Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.660 | 2.760 | 2.560 | 2.600 | 1,168,300 | -0.07(-2.62%) |
Apr 29, 2021 | 2.690 | 2.730 | 2.580 | 2.670 | 1,936,060 | -0.03(-1.11%) |
Apr 28, 2021 | 2.660 | 2.820 | 2.650 | 2.700 | 4,514,825 | +0.14(+5.47%) |
Apr 27, 2021 | 2.750 | 2.750 | 2.500 | 2.560 | 10,575,741 | -0.52(-16.88%) |
Apr 26, 2021 | 3.480 | 3.660 | 3.360 | 3.080 | 822,088 | -0.38(-10.98%) |
Apr 23, 2021 | 3.330 | 3.530 | 3.310 | 3.460 | 499,800 | +0.18(+5.49%) |
Apr 22, 2021 | 3.270 | 3.520 | 3.260 | 3.280 | 763,249 | +0.03(+0.92%) |
Apr 21, 2021 | 3.150 | 3.420 | 3.000 | 3.250 | 765,974 | +0.04(+1.25%) |
Apr 20, 2021 | 3.400 | 3.450 | 3.180 | 3.210 | 1,085,458 | -0.20(-5.87%) |
Apr 19, 2021 | 3.630 | 3.980 | 3.410 | 3.410 | 926,697 | -0.22(-6.06%) |
Apr 16, 2021 | 4.350 | 4.360 | 3.620 | 3.630 | 1,650,500 | -0.73(-16.74%) |
Apr 15, 2021 | 4.520 | 4.560 | 4.240 | 4.360 | 453,616 | -0.09(-2.02%) |
Apr 14, 2021 | 4.620 | 4.670 | 4.400 | 4.450 | 453,335 | -0.20(-4.30%) |
Apr 13, 2021 | 4.530 | 4.770 | 4.410 | 4.650 | 440,008 | +0.12(+2.65%) |
Apr 12, 2021 | 4.520 | 4.730 | 4.300 | 4.530 | 582,097 | -0.37(-7.55%) |
Apr 09, 2021 | 5.110 | 5.230 | 4.770 | 4.900 | 594,300 | -0.24(-4.67%) |
Apr 08, 2021 | 4.930 | 5.292 | 4.870 | 5.140 | 721,342 | +0.28(+5.76%) |
Apr 07, 2021 | 4.820 | 5.080 | 4.760 | 4.860 | 742,721 | -0.05(-1.02%) |
Apr 06, 2021 | 4.900 | 5.060 | 4.570 | 4.910 | 920,498 | -0.07(-1.41%) |
Apr 05, 2021 | 4.630 | 5.000 | 4.420 | 4.980 | 969,254 | +0.35(+7.56%) |
Apr 01, 2021 | 4.260 | 4.870 | 4.260 | 4.630 | 910,400 | +0.38(+8.94%) |
Mar 31, 2021 | 4.220 | 4.480 | 4.210 | 4.250 | 305,944 | +0.11(+2.66%) |
Mar 30, 2021 | 4.160 | 4.260 | 4.020 | 4.140 | 635,244 | -0.08(-1.90%) |
Mar 29, 2021 | 4.530 | 4.560 | 4.130 | 4.220 | 548,441 | -0.30(-6.64%) |
Mar 26, 2021 | 4.700 | 4.700 | 4.160 | 4.520 | 661,600 | -0.12(-2.59%) |
Mar 25, 2021 | 4.120 | 4.700 | 4.060 | 4.640 | 1,061,637 | +0.36(+8.41%) |
Mar 24, 2021 | 5.230 | 5.300 | 4.250 | 4.280 | 1,389,692 | -0.66(-13.36%) |
Mar 23, 2021 | 6.010 | 6.170 | 4.810 | 4.940 | 1,674,002 | -1.07(-17.80%) |
Mar 22, 2021 | 6.550 | 6.620 | 5.950 | 6.010 | 740,678 | -0.34(-5.35%) |
Mar 19, 2021 | 5.900 | 6.400 | 5.730 | 6.350 | 952,500 | +0.44(+7.45%) |
Mar 18, 2021 | 6.620 | 6.630 | 5.780 | 5.910 | 1,126,975 | -0.44(-6.93%) |
Mar 17, 2021 | 6.230 | 6.600 | 6.070 | 6.350 | 866,114 | +0.00(+0.00%) |
Mar 16, 2021 | 6.180 | 6.660 | 5.540 | 6.350 | 3,372,843 | +0.42(+7.08%) |
Mar 15, 2021 | 5.250 | 6.140 | 5.040 | 5.930 | 2,267,384 | +0.68(+12.95%) |
Mar 12, 2021 | 4.820 | 5.250 | 4.700 | 5.250 | 950,500 | +0.40(+8.25%) |
Mar 11, 2021 | 4.560 | 4.990 | 4.560 | 4.850 | 963,103 | +0.30(+6.59%) |
Mar 10, 2021 | 4.330 | 4.630 | 4.250 | 4.550 | 885,526 | +0.25(+5.81%) |
Mar 09, 2021 | 4.270 | 4.420 | 4.110 | 4.300 | 718,162 | +0.11(+2.63%) |
Mar 08, 2021 | 4.000 | 4.340 | 3.820 | 4.190 | 1,176,451 | +0.41(+10.85%) |
Mar 05, 2021 | 4.350 | 4.380 | 3.410 | 3.780 | 1,849,700 | -0.49(-11.48%) |
Mar 04, 2021 | 4.420 | 4.700 | 4.120 | 4.270 | 1,778,075 | -0.17(-3.83%) |
Mar 03, 2021 | 4.770 | 4.970 | 4.420 | 4.440 | 1,718,243 | -0.28(-5.93%) |
Mar 02, 2021 | 4.190 | 4.870 | 4.120 | 4.720 | 1,511,369 | +0.54(+12.92%) |
Mar 01, 2021 | 4.500 | 4.500 | 4.010 | 4.180 | 954,999 | -0.19(-4.35%) |
Feb 26, 2021 | 4.360 | 4.690 | 3.950 | 4.370 | 1,697,400 | -0.05(-1.13%) |
Feb 25, 2021 | 4.200 | 4.550 | 4.160 | 4.420 | 2,706,957 | +0.13(+3.03%) |
Feb 24, 2021 | 4.270 | 4.370 | 4.050 | 4.290 | 1,589,505 | +0.33(+8.33%) |
Feb 23, 2021 | 4.280 | 4.400 | 3.750 | 3.960 | 3,901,451 | -1.06(-21.12%) |
Feb 22, 2021 | 4.140 | 5.760 | 4.110 | 5.020 | 27,415,788 | +1.47(+41.41%) |
Feb 19, 2021 | 3.320 | 3.600 | 3.300 | 3.550 | 998,200 | +0.25(+7.58%) |
Feb 18, 2021 | 3.270 | 3.500 | 3.250 | 3.300 | 619,289 | -0.05(-1.49%) |
Feb 17, 2021 | 3.700 | 3.760 | 3.274 | 3.350 | 798,257 | -0.33(-8.97%) |
Feb 16, 2021 | 4.040 | 4.060 | 3.600 | 3.680 | 1,346,485 | -0.46(-11.11%) |
Feb 12, 2021 | 3.650 | 4.230 | 3.280 | 4.140 | 2,051,300 | +0.51(+14.05%) |
Feb 11, 2021 | 3.750 | 3.790 | 3.400 | 3.630 | 1,706,436 | +0.51(+16.35%) |
Feb 10, 2021 | 3.100 | 3.160 | 2.710 | 3.120 | 1,812,489 | +0.08(+2.63%) |
Feb 09, 2021 | 2.950 | 3.230 | 2.930 | 3.040 | 1,173,090 | +0.19(+6.67%) |
Feb 08, 2021 | 3.030 | 3.100 | 2.820 | 2.850 | 874,633 | -0.12(-4.04%) |
Feb 05, 2021 | 2.570 | 3.000 | 2.520 | 2.970 | 1,588,500 | +0.44(+17.39%) |
Feb 04, 2021 | 2.400 | 2.630 | 2.400 | 2.530 | 969,380 | +0.10(+4.12%) |
Feb 03, 2021 | 2.400 | 2.560 | 2.360 | 2.430 | 1,332,600 | +0.12(+5.19%) |
Feb 02, 2021 | 2.200 | 2.310 | 2.200 | 2.310 | 390,611 | +0.10(+4.52%) |
Feb 01, 2021 | 2.220 | 2.290 | 2.150 | 2.210 | 526,844 | -0.01(-0.45%) |
Jan 29, 2021 | 2.070 | 2.300 | 2.040 | 2.220 | 907,900 | +0.22(+11.00%) |
Jan 28, 2021 | 2.100 | 2.400 | 1.900 | 2.000 | 1,642,555 | -0.10(-4.76%) |
Jan 27, 2021 | 2.210 | 2.300 | 2.040 | 2.100 | 907,449 | -0.24(-10.26%) |
Jan 26, 2021 | 2.580 | 2.630 | 2.200 | 2.340 | 1,519,144 | -0.20(-7.87%) |
Jan 25, 2021 | 2.120 | 2.560 | 2.120 | 2.540 | 2,912,616 | +0.40(+18.69%) |
Jan 22, 2021 | 1.890 | 2.270 | 1.860 | 2.140 | 4,601,900 | +0.39(+22.29%) |
Jan 21, 2021 | 1.710 | 1.800 | 1.680 | 1.750 | 2,283,446 | +0.10(+6.06%) |
Jan 20, 2021 | 1.620 | 1.680 | 1.600 | 1.650 | 301,873 | +0.05(+3.12%) |
Jan 19, 2021 | 1.640 | 1.650 | 1.560 | 1.600 | 271,732 | -0.02(-1.23%) |
Jan 15, 2021 | 1.700 | 1.720 | 1.610 | 1.620 | 156,000 | -0.09(-5.26%) |
Jan 14, 2021 | 1.700 | 1.780 | 1.660 | 1.710 | 242,134 | +0.01(+0.59%) |
Jan 13, 2021 | 1.680 | 1.720 | 1.650 | 1.700 | 82,697 | +0.07(+4.29%) |
Jan 12, 2021 | 1.730 | 1.730 | 1.630 | 1.630 | 167,446 | -0.08(-4.68%) |
Jan 11, 2021 | 1.650 | 1.730 | 1.600 | 1.710 | 102,348 | +0.03(+1.79%) |
Jan 08, 2021 | 1.730 | 1.790 | 1.660 | 1.680 | 159,200 | -0.05(-2.89%) |
Jan 07, 2021 | 1.740 | 1.790 | 1.710 | 1.730 | 121,824 | +0.01(+0.58%) |
Jan 06, 2021 | 1.680 | 1.880 | 1.670 | 1.720 | 894,369 | +0.05(+2.99%) |
Jan 05, 2021 | 1.570 | 1.730 | 1.530 | 1.670 | 242,252 | +0.10(+6.37%) |
Jan 04, 2021 | 1.580 | 1.610 | 1.500 | 1.570 | 112,747 | +0.01(+0.64%) |
Dec 31, 2020 | 1.560 | 1.560 | 1.560 | 163,629 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.630 | 1.630 | 1.540 | 1.560 | 163,629 | +0.02(+1.30%) |
Dec 29, 2020 | 1.600 | 1.750 | 1.500 | 1.540 | 718,961 | +0.09(+6.21%) |
Dec 28, 2020 | 1.500 | 1.535 | 1.420 | 1.450 | 189,156 | -0.02(-1.36%) |
Dec 24, 2020 | 1.490 | 1.529 | 1.430 | 1.470 | 37,300 | -0.02(-1.34%) |
Dec 23, 2020 | 1.380 | 1.534 | 1.380 | 1.490 | 182,658 | +0.10(+7.19%) |
Dec 22, 2020 | 1.420 | 1.440 | 1.380 | 1.390 | 126,917 | -0.02(-1.42%) |
Dec 21, 2020 | 1.440 | 1.448 | 1.390 | 1.410 | 82,194 | -0.02(-1.40%) |
Dec 18, 2020 | 1.430 | 1.480 | 1.430 | 1.430 | 79,100 | +0.00(+0.00%) |
Dec 17, 2020 | 1.490 | 1.530 | 1.430 | 1.430 | 121,675 | -0.05(-3.38%) |
Dec 16, 2020 | 1.550 | 1.550 | 1.470 | 1.480 | 101,749 | -0.06(-3.90%) |
Dec 15, 2020 | 1.550 | 1.560 | 1.490 | 1.540 | 110,689 | -0.01(-0.65%) |
Dec 14, 2020 | 1.590 | 1.590 | 1.530 | 1.550 | 55,097 | +0.00(+0.00%) |
Dec 11, 2020 | 1.580 | 1.600 | 1.523 | 1.550 | 68,400 | -0.03(-1.90%) |
Dec 10, 2020 | 1.580 | 1.600 | 1.520 | 1.580 | 84,155 | +0.03(+1.94%) |
Dec 09, 2020 | 1.490 | 1.600 | 1.462 | 1.550 | 309,868 | +0.08(+5.44%) |
Dec 08, 2020 | 1.500 | 1.550 | 1.430 | 1.470 | 167,191 | -0.03(-2.00%) |
Dec 07, 2020 | 1.560 | 1.570 | 1.460 | 1.500 | 121,611 | -0.05(-3.23%) |
Dec 04, 2020 | 1.590 | 1.600 | 1.510 | 1.550 | 119,800 | -0.03(-1.90%) |
Dec 03, 2020 | 1.520 | 1.600 | 1.500 | 1.580 | 78,287 | +0.00(+0.00%) |
Dec 02, 2020 | 1.530 | 1.580 | 1.440 | 1.580 | 119,541 | +0.02(+1.28%) |
Dec 01, 2020 | 1.580 | 1.595 | 1.550 | 1.560 | 63,763 | +0.00(+0.00%) |
Nov 30, 2020 | 1.570 | 1.600 | 1.480 | 1.560 | 192,684 | -0.01(-0.64%) |
Nov 27, 2020 | 1.600 | 1.600 | 1.540 | 1.570 | 92,500 | -0.01(-0.63%) |
Nov 25, 2020 | 1.520 | 1.580 | 1.485 | 1.580 | 167,800 | +0.05(+3.27%) |
Nov 24, 2020 | 1.500 | 1.550 | 1.430 | 1.530 | 175,942 | +0.04(+2.68%) |
Nov 23, 2020 | 1.480 | 1.500 | 1.450 | 1.490 | 105,372 | +0.03(+2.05%) |
Nov 20, 2020 | 1.350 | 1.510 | 1.320 | 1.460 | 211,100 | +0.10(+7.35%) |
Nov 19, 2020 | 1.350 | 1.390 | 1.320 | 1.360 | 46,780 | +0.00(+0.00%) |
Nov 18, 2020 | 1.410 | 1.410 | 1.300 | 1.360 | 132,327 | -0.03(-2.16%) |
Nov 17, 2020 | 1.400 | 1.410 | 1.380 | 1.390 | 121,753 | -0.01(-0.71%) |
Nov 16, 2020 | 1.350 | 1.430 | 1.350 | 1.400 | 408,166 | +0.10(+7.69%) |
Nov 13, 2020 | 1.270 | 1.320 | 1.240 | 1.300 | 148,000 | +0.04(+3.17%) |
Nov 12, 2020 | 1.290 | 1.300 | 1.260 | 1.260 | 103,940 | -0.04(-3.08%) |
Nov 11, 2020 | 1.300 | 1.330 | 1.240 | 1.300 | 204,761 | +0.06(+4.84%) |
Nov 10, 2020 | 1.230 | 1.270 | 1.230 | 1.240 | 105,551 | +0.01(+0.81%) |
Nov 09, 2020 | 1.240 | 1.300 | 1.230 | 1.230 | 147,301 | -0.01(-0.81%) |
Nov 06, 2020 | 1.250 | 1.270 | 1.220 | 1.240 | 243,900 | -0.02(-1.59%) |
Nov 05, 2020 | 1.340 | 1.340 | 1.240 | 1.260 | 278,063 | -0.05(-3.82%) |
Nov 04, 2020 | 1.320 | 1.395 | 1.220 | 1.310 | 828,136 | -0.22(-14.38%) |
Nov 03, 2020 | 1.440 | 1.560 | 1.440 | 1.530 | 522,853 | +0.10(+6.99%) |
Nov 02, 2020 | 1.446 | 1.460 | 1.388 | 1.430 | 172,156 | +0.03(+2.14%) |
Oct 30, 2020 | 1.530 | 1.540 | 1.390 | 1.400 | 423,900 | -0.15(-9.68%) |
Oct 29, 2020 | 1.570 | 1.570 | 1.500 | 1.550 | 359,638 | -0.06(-3.73%) |
Oct 28, 2020 | 1.730 | 1.740 | 1.570 | 1.610 | 1,389,581 | -0.19(-10.56%) |
Oct 27, 2020 | 1.630 | 2.000 | 1.630 | 1.800 | 8,120,725 | +0.15(+9.09%) |
Oct 26, 2020 | 1.650 | 1.680 | 1.632 | 1.650 | 259,460 | +0.00(+0.00%) |
Oct 23, 2020 | 1.590 | 1.660 | 1.580 | 1.650 | 117,300 | +0.06(+3.77%) |
Oct 22, 2020 | 1.570 | 1.660 | 1.540 | 1.590 | 370,823 | +0.03(+1.92%) |
Oct 21, 2020 | 1.550 | 1.600 | 1.540 | 1.560 | 109,969 | +0.04(+2.63%) |
Oct 20, 2020 | 1.600 | 1.600 | 1.480 | 1.520 | 163,080 | -0.03(-1.94%) |
Oct 19, 2020 | 1.580 | 1.590 | 1.533 | 1.550 | 71,676 | -0.03(-1.90%) |
Oct 16, 2020 | 1.550 | 1.650 | 1.550 | 1.580 | 149,300 | +0.00(+0.00%) |
Oct 15, 2020 | 1.560 | 1.600 | 1.450 | 1.580 | 527,683 | -0.04(-2.47%) |
Oct 14, 2020 | 1.380 | 1.720 | 1.380 | 1.620 | 3,258,021 | +0.24(+17.39%) |
Oct 13, 2020 | 1.370 | 1.400 | 1.360 | 1.380 | 57,864 | +0.02(+1.47%) |
Oct 12, 2020 | 1.380 | 1.450 | 1.360 | 1.360 | 176,805 | -0.01(-0.73%) |
Oct 09, 2020 | 1.400 | 1.430 | 1.360 | 1.370 | 172,400 | -0.04(-2.84%) |
Oct 08, 2020 | 1.430 | 1.490 | 1.390 | 1.410 | 329,896 | +0.02(+1.44%) |
Oct 07, 2020 | 1.440 | 1.470 | 1.380 | 1.390 | 376,400 | -0.10(-6.71%) |
Oct 06, 2020 | 1.290 | 1.620 | 1.290 | 1.490 | 2,173,698 | +0.17(+12.88%) |
Oct 05, 2020 | 1.280 | 1.340 | 1.250 | 1.320 | 216,618 | +0.03(+2.33%) |
Oct 02, 2020 | 1.260 | 1.305 | 1.240 | 1.290 | 95,100 | +0.02(+1.18%) |
Oct 01, 2020 | 1.230 | 1.298 | 1.216 | 1.275 | 170,133 | +0.05(+4.51%) |
Sep 30, 2020 | 1.210 | 1.250 | 1.205 | 1.220 | 44,754 | +0.01(+0.83%) |
Sep 29, 2020 | 1.210 | 1.250 | 1.200 | 1.210 | 55,990 | -0.02(-1.63%) |
Sep 28, 2020 | 1.210 | 1.240 | 1.200 | 1.230 | 31,126 | +0.04(+3.36%) |
Sep 25, 2020 | 1.170 | 1.240 | 1.164 | 1.190 | 39,700 | +0.01(+0.85%) |
Sep 24, 2020 | 1.190 | 1.220 | 1.160 | 1.180 | 79,004 | -0.01(-0.84%) |
Sep 23, 2020 | 1.250 | 1.260 | 1.180 | 1.190 | 90,547 | -0.05(-4.03%) |
Sep 22, 2020 | 1.230 | 1.250 | 1.210 | 1.240 | 46,864 | +0.03(+2.48%) |
Sep 21, 2020 | 1.240 | 1.270 | 1.210 | 1.210 | 70,087 | -0.08(-6.20%) |
Sep 18, 2020 | 1.330 | 1.330 | 1.270 | 1.290 | 102,900 | -0.01(-0.77%) |
Sep 17, 2020 | 1.280 | 1.330 | 1.260 | 1.300 | 67,804 | -0.01(-0.76%) |
Sep 16, 2020 | 1.330 | 1.360 | 1.310 | 1.310 | 62,460 | -0.03(-2.24%) |
Sep 15, 2020 | 1.300 | 1.350 | 1.291 | 1.340 | 138,195 | +0.04(+3.08%) |
Sep 14, 2020 | 1.300 | 1.310 | 1.284 | 1.300 | 39,674 | +0.00(+0.00%) |
Sep 11, 2020 | 1.300 | 1.310 | 1.260 | 1.300 | 69,200 | -0.01(-0.76%) |
Sep 10, 2020 | 1.250 | 1.320 | 1.240 | 1.310 | 307,742 | +0.07(+5.65%) |
Sep 09, 2020 | 1.240 | 1.250 | 1.210 | 1.240 | 92,109 | +0.00(+0.00%) |
Sep 08, 2020 | 1.220 | 1.240 | 1.170 | 1.240 | 102,276 | +0.00(+0.00%) |
Sep 04, 2020 | 1.260 | 1.270 | 1.120 | 1.240 | 260,600 | +0.01(+0.81%) |
Sep 03, 2020 | 1.280 | 1.295 | 1.230 | 1.230 | 295,053 | -0.09(-6.82%) |
Sep 02, 2020 | 1.290 | 1.330 | 1.280 | 1.320 | 118,914 | +0.03(+2.33%) |
Sep 01, 2020 | 1.320 | 1.340 | 1.285 | 1.290 | 133,802 | -0.01(-0.77%) |
Aug 31, 2020 | 1.320 | 1.350 | 1.280 | 1.300 | 132,974 | -0.03(-2.26%) |
Aug 28, 2020 | 1.310 | 1.360 | 1.300 | 1.330 | 79,500 | +0.03(+2.31%) |
Aug 27, 2020 | 1.290 | 1.340 | 1.260 | 1.300 | 262,587 | +0.00(+0.00%) |
Aug 26, 2020 | 1.360 | 1.360 | 1.300 | 1.300 | 244,164 | -0.05(-3.70%) |
Aug 25, 2020 | 1.410 | 1.520 | 1.300 | 1.350 | 3,485,465 | +0.08(+6.30%) |
Aug 24, 2020 | 1.280 | 1.320 | 1.230 | 1.270 | 311,501 | -0.01(-0.78%) |
Aug 21, 2020 | 1.310 | 1.310 | 1.225 | 1.280 | 415,400 | -0.03(-2.29%) |
Aug 20, 2020 | 1.300 | 1.350 | 1.270 | 1.310 | 238,044 | +0.02(+1.55%) |
Aug 19, 2020 | 1.350 | 1.370 | 1.280 | 1.290 | 275,297 | -0.06(-4.44%) |
Aug 18, 2020 | 1.370 | 1.400 | 1.330 | 1.350 | 201,121 | -0.03(-2.17%) |
Aug 17, 2020 | 1.420 | 1.440 | 1.370 | 1.380 | 296,128 | -0.03(-2.13%) |
Aug 14, 2020 | 1.380 | 1.430 | 1.380 | 1.410 | 330,900 | -0.01(-0.70%) |
Aug 13, 2020 | 1.420 | 1.450 | 1.390 | 1.420 | 187,267 | +0.00(+0.00%) |
Aug 12, 2020 | 1.330 | 1.420 | 1.310 | 1.420 | 654,949 | +0.10(+7.58%) |
Aug 11, 2020 | 1.410 | 1.450 | 1.320 | 1.320 | 614,720 | -0.10(-7.04%) |
Aug 10, 2020 | 1.460 | 1.460 | 1.370 | 1.420 | 555,852 | -0.01(-0.70%) |
Aug 07, 2020 | 1.460 | 1.510 | 1.430 | 1.430 | 651,200 | -0.10(-6.54%) |
Aug 06, 2020 | 1.800 | 1.810 | 1.500 | 1.530 | 1,801,794 | -0.21(-12.07%) |
Aug 05, 2020 | 1.730 | 1.780 | 1.690 | 1.740 | 2,217,081 | +0.02(+1.16%) |
Aug 04, 2020 | 1.670 | 1.750 | 1.650 | 1.720 | 706,911 | +0.01(+0.58%) |
Aug 03, 2020 | 1.550 | 1.730 | 1.530 | 1.710 | 911,502 | +0.16(+10.32%) |
Jul 31, 2020 | 1.570 | 1.570 | 1.500 | 1.550 | 337,300 | +0.00(+0.00%) |
Jul 30, 2020 | 1.520 | 1.560 | 1.482 | 1.550 | 220,840 | -0.01(-0.64%) |
Jul 29, 2020 | 1.550 | 1.600 | 1.530 | 1.560 | 198,261 | +0.02(+1.30%) |
Jul 28, 2020 | 1.520 | 1.560 | 1.480 | 1.540 | 214,311 | +0.04(+2.67%) |
Jul 27, 2020 | 1.520 | 1.560 | 1.480 | 1.500 | 157,735 | -0.02(-1.32%) |
Jul 24, 2020 | 1.530 | 1.565 | 1.470 | 1.520 | 273,100 | -0.01(-0.65%) |
Jul 23, 2020 | 1.560 | 1.592 | 1.480 | 1.530 | 376,512 | -0.05(-3.16%) |
Jul 22, 2020 | 1.650 | 1.700 | 1.565 | 1.580 | 619,552 | -0.09(-5.39%) |
Jul 21, 2020 | 1.630 | 1.670 | 1.610 | 1.670 | 517,249 | +0.04(+2.45%) |
Jul 20, 2020 | 1.510 | 1.630 | 1.450 | 1.630 | 880,837 | +0.12(+7.95%) |
Jul 17, 2020 | 1.370 | 1.530 | 1.340 | 1.510 | 1,100,400 | +0.14(+10.22%) |
Jul 16, 2020 | 1.360 | 1.390 | 1.260 | 1.370 | 428,329 | +0.05(+3.79%) |
Jul 15, 2020 | 1.280 | 1.400 | 1.240 | 1.320 | 1,142,577 | +0.06(+4.76%) |
Jul 14, 2020 | 1.200 | 1.290 | 1.140 | 1.260 | 905,653 | +0.01(+0.80%) |
Jul 13, 2020 | 1.300 | 1.330 | 1.210 | 1.250 | 1,357,062 | -0.05(-3.85%) |
Jul 10, 2020 | 1.370 | 1.370 | 1.290 | 1.300 | 1,100,500 | -0.07(-5.11%) |
Jul 09, 2020 | 1.430 | 1.440 | 1.330 | 1.370 | 1,114,272 | -0.09(-6.16%) |
Jul 08, 2020 | 1.530 | 1.570 | 1.370 | 1.460 | 3,445,983 | -0.13(-8.18%) |
Jul 07, 2020 | 1.340 | 1.880 | 1.310 | 1.590 | 15,267,441 | +0.25(+18.66%) |
Jul 06, 2020 | 1.300 | 1.340 | 1.260 | 1.340 | 357,555 | +0.07(+5.51%) |
Jul 02, 2020 | 1.270 | 1.305 | 1.240 | 1.270 | 327,700 | +0.00(+0.00%) |
Jul 01, 2020 | 1.290 | 1.300 | 1.240 | 1.270 | 281,818 | -0.03(-2.31%) |
Jun 30, 2020 | 1.310 | 1.310 | 1.240 | 1.300 | 274,319 | +0.02(+1.56%) |
Jun 29, 2020 | 1.290 | 1.360 | 1.240 | 1.280 | 425,673 | +0.03(+2.40%) |
Jun 26, 2020 | 1.350 | 1.360 | 1.250 | 1.250 | 505,500 | -0.12(-8.76%) |
Jun 25, 2020 | 1.310 | 1.390 | 1.260 | 1.370 | 551,722 | +0.11(+8.73%) |
Jun 24, 2020 | 1.340 | 1.360 | 1.200 | 1.260 | 784,815 | -0.08(-5.97%) |
Jun 23, 2020 | 1.390 | 1.420 | 1.300 | 1.340 | 633,430 | -0.02(-1.47%) |
Jun 22, 2020 | 1.400 | 1.430 | 1.320 | 1.360 | 420,420 | -0.07(-4.90%) |
Jun 19, 2020 | 1.460 | 1.470 | 1.340 | 1.430 | 755,300 | -0.03(-2.05%) |
Jun 18, 2020 | 1.290 | 1.660 | 1.270 | 1.460 | 4,833,707 | +0.14(+10.61%) |
Jun 17, 2020 | 1.360 | 1.430 | 1.290 | 1.320 | 410,934 | -0.04(-2.94%) |
Jun 16, 2020 | 1.350 | 1.400 | 1.230 | 1.360 | 745,613 | +0.06(+4.62%) |
Jun 15, 2020 | 1.230 | 1.310 | 1.120 | 1.300 | 711,111 | +0.07(+5.69%) |
Jun 12, 2020 | 1.400 | 1.410 | 1.190 | 1.230 | 1,156,600 | -0.07(-5.38%) |
Jun 11, 2020 | 1.500 | 1.510 | 1.280 | 1.300 | 1,428,097 | -0.32(-19.75%) |
Jun 10, 2020 | 1.650 | 1.720 | 1.540 | 1.620 | 842,824 | +0.03(+1.89%) |
Jun 09, 2020 | 1.620 | 1.640 | 1.550 | 1.590 | 624,981 | -0.09(-5.36%) |
Jun 08, 2020 | 1.600 | 1.700 | 1.550 | 1.680 | 774,109 | +0.16(+10.53%) |
Jun 05, 2020 | 1.630 | 1.730 | 1.500 | 1.520 | 1,181,800 | -0.08(-5.00%) |
Jun 04, 2020 | 1.540 | 1.830 | 1.520 | 1.600 | 1,492,954 | +0.02(+1.27%) |
Jun 03, 2020 | 1.540 | 1.710 | 1.470 | 1.580 | 1,439,003 | +0.12(+8.22%) |
Jun 02, 2020 | 1.730 | 1.760 | 1.390 | 1.460 | 2,324,019 | -0.27(-15.61%) |
Jun 01, 2020 | 1.880 | 1.900 | 1.670 | 1.730 | 1,070,468 | -0.12(-6.49%) |
May 29, 2020 | 2.020 | 2.020 | 1.640 | 1.850 | 2,480,900 | -0.11(-5.61%) |
May 28, 2020 | 1.770 | 2.240 | 1.760 | 1.960 | 9,247,526 | +0.23(+13.29%) |
May 27, 2020 | 1.250 | 1.840 | 1.230 | 1.730 | 7,390,882 | +0.53(+44.17%) |
May 26, 2020 | 1.200 | 1.220 | 1.170 | 1.200 | 1,138,083 | +0.06(+5.26%) |
May 22, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 1,092,700 | -0.02(-1.72%) |
May 21, 2020 | 1.160 | 1.200 | 1.130 | 1.160 | 462,752 | +0.00(+0.00%) |
May 20, 2020 | 1.200 | 1.200 | 1.110 | 1.160 | 578,224 | +0.00(+0.00%) |
May 19, 2020 | 1.240 | 1.250 | 1.110 | 1.160 | 1,227,899 | -0.02(-1.69%) |
May 18, 2020 | 1.220 | 1.270 | 1.140 | 1.180 | 2,364,812 | +0.14(+13.46%) |
May 15, 2020 | 0.9800 | 1.350 | 0.9405 | 1.040 | 4,762,400 | +0.08(+7.93%) |
May 14, 2020 | 0.9900 | 1.000 | 0.8952 | 0.9636 | 584,590 | +0.07(+8.27%) |
May 13, 2020 | 0.8800 | 0.9400 | 0.8300 | 0.8900 | 405,844 | +0.07(+8.54%) |
May 12, 2020 | 0.8400 | 0.8615 | 0.8000 | 0.8200 | 171,453 | -0.04(-4.65%) |
May 11, 2020 | 0.8890 | 0.9099 | 0.8600 | 0.8600 | 180,686 | -0.03(-3.37%) |
May 08, 2020 | 0.8700 | 0.8977 | 0.7600 | 0.8900 | 391,400 | +0.02(+1.71%) |
May 07, 2020 | 0.7800 | 1.050 | 0.7701 | 0.8750 | 1,623,371 | +0.06(+8.02%) |
May 06, 2020 | 0.7900 | 0.8100 | 0.7600 | 0.8100 | 189,606 | +0.05(+6.44%) |
May 05, 2020 | 0.7600 | 0.8000 | 0.7100 | 0.7610 | 91,995 | +0.03(+3.89%) |
May 04, 2020 | 0.7400 | 0.7700 | 0.6900 | 0.7325 | 104,859 | +0.01(+1.16%) |