Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.970 | 3.200 | 2.750 | 2.850 | 571,331 | +0.02(+0.71%) |
May 27, 2021 | 2.440 | 2.840 | 2.440 | 2.830 | 498,674 | +0.39(+15.98%) |
May 26, 2021 | 2.400 | 2.500 | 2.360 | 2.440 | 181,090 | +0.04(+1.67%) |
May 25, 2021 | 2.530 | 2.600 | 2.400 | 2.400 | 192,908 | -0.13(-5.14%) |
May 24, 2021 | 2.640 | 2.770 | 2.510 | 2.530 | 220,774 | -0.12(-4.53%) |
May 21, 2021 | 2.850 | 3.093 | 2.560 | 2.650 | 430,453 | -0.18(-6.36%) |
May 20, 2021 | 2.520 | 2.900 | 2.470 | 2.830 | 304,915 | +0.36(+14.57%) |
May 19, 2021 | 2.550 | 2.550 | 2.400 | 2.470 | 87,816 | +0.03(+1.23%) |
May 18, 2021 | 2.300 | 2.500 | 2.296 | 2.440 | 114,895 | +0.16(+7.02%) |
May 17, 2021 | 2.180 | 2.300 | 2.175 | 2.280 | 28,257 | +0.07(+3.17%) |
May 14, 2021 | 2.140 | 2.220 | 2.080 | 2.210 | 66,081 | +0.00(+0.00%) |
May 13, 2021 | 2.240 | 2.299 | 2.200 | 2.210 | 83,508 | -0.07(-3.07%) |
May 12, 2021 | 2.310 | 2.350 | 2.230 | 2.280 | 53,118 | -0.02(-0.87%) |
May 11, 2021 | 2.300 | 2.390 | 2.230 | 2.300 | 71,771 | -0.06(-2.54%) |
May 10, 2021 | 2.380 | 2.410 | 2.310 | 2.360 | 70,051 | -0.07(-2.88%) |
May 07, 2021 | 2.320 | 2.450 | 2.300 | 2.430 | 79,503 | +0.13(+5.65%) |
May 06, 2021 | 2.470 | 2.490 | 2.300 | 2.300 | 63,149 | -0.20(-8.00%) |
May 05, 2021 | 2.540 | 2.590 | 2.500 | 2.500 | 67,731 | -0.04(-1.57%) |
May 04, 2021 | 2.700 | 2.730 | 2.530 | 2.540 | 89,283 | -0.20(-7.30%) |
May 03, 2021 | 2.670 | 2.780 | 2.660 | 2.740 | 90,962 | +0.04(+1.48%) |
Apr 30, 2021 | 2.730 | 2.740 | 2.670 | 2.700 | 90,600 | -0.01(-0.37%) |
Apr 29, 2021 | 2.720 | 2.800 | 2.629 | 2.710 | 186,215 | +0.00(+0.00%) |
Apr 28, 2021 | 2.760 | 2.760 | 2.660 | 2.710 | 90,241 | +0.03(+1.12%) |
Apr 27, 2021 | 2.710 | 2.710 | 2.650 | 2.680 | 34,873 | -0.03(-1.11%) |
Apr 26, 2021 | 2.750 | 2.750 | 2.710 | 2.710 | 42,913 | +0.01(+0.37%) |
Apr 23, 2021 | 2.720 | 2.750 | 2.670 | 2.700 | 70,800 | -0.01(-0.37%) |
Apr 22, 2021 | 2.740 | 2.750 | 2.690 | 2.710 | 35,830 | +0.01(+0.37%) |
Apr 21, 2021 | 2.690 | 2.770 | 2.600 | 2.700 | 55,984 | +0.04(+1.50%) |
Apr 20, 2021 | 2.780 | 2.810 | 2.640 | 2.660 | 48,730 | -0.11(-3.97%) |
Apr 19, 2021 | 2.680 | 2.850 | 2.670 | 2.770 | 150,316 | +0.02(+0.73%) |
Apr 16, 2021 | 2.730 | 2.750 | 2.640 | 2.750 | 49,800 | +0.00(+0.00%) |
Apr 15, 2021 | 2.720 | 2.770 | 2.670 | 2.750 | 82,663 | +0.02(+0.73%) |
Apr 14, 2021 | 2.750 | 2.800 | 2.700 | 2.730 | 64,868 | -0.05(-1.80%) |
Apr 13, 2021 | 2.760 | 2.880 | 2.700 | 2.780 | 44,548 | +0.02(+0.72%) |
Apr 12, 2021 | 2.910 | 2.970 | 2.740 | 2.760 | 115,216 | -0.19(-6.44%) |
Apr 09, 2021 | 3.000 | 3.120 | 2.920 | 2.950 | 204,100 | -0.05(-1.67%) |
Apr 08, 2021 | 3.120 | 3.120 | 2.960 | 3.000 | 69,416 | -0.02(-0.66%) |
Apr 07, 2021 | 3.030 | 3.100 | 2.980 | 3.020 | 140,261 | +0.09(+3.07%) |
Apr 06, 2021 | 2.880 | 3.100 | 2.880 | 2.930 | 251,524 | +0.01(+0.34%) |
Apr 05, 2021 | 2.810 | 2.940 | 2.750 | 2.920 | 90,631 | +0.10(+3.55%) |
Apr 01, 2021 | 2.770 | 2.880 | 2.770 | 2.820 | 84,200 | -0.03(-1.05%) |
Mar 31, 2021 | 2.730 | 2.860 | 2.730 | 2.850 | 71,149 | +0.07(+2.52%) |
Mar 30, 2021 | 2.800 | 2.840 | 2.640 | 2.780 | 53,534 | -0.05(-1.77%) |
Mar 29, 2021 | 2.880 | 2.990 | 2.800 | 2.830 | 138,561 | -0.09(-3.08%) |
Mar 26, 2021 | 3.010 | 3.010 | 2.820 | 2.920 | 87,000 | -0.05(-1.68%) |
Mar 25, 2021 | 2.840 | 2.980 | 2.750 | 2.970 | 143,961 | +0.01(+0.34%) |
Mar 24, 2021 | 2.700 | 3.000 | 2.700 | 2.960 | 239,885 | +0.26(+9.63%) |
Mar 23, 2021 | 2.900 | 2.940 | 2.700 | 2.700 | 115,459 | -0.15(-5.26%) |
Mar 22, 2021 | 3.010 | 3.050 | 2.850 | 2.850 | 171,361 | -0.11(-3.72%) |
Mar 19, 2021 | 3.100 | 3.135 | 2.960 | 2.960 | 167,900 | -0.09(-2.95%) |
Mar 18, 2021 | 3.380 | 3.380 | 3.050 | 3.050 | 255,955 | -0.24(-7.29%) |
Mar 17, 2021 | 3.410 | 3.450 | 3.250 | 3.290 | 197,472 | -0.08(-2.37%) |
Mar 16, 2021 | 3.460 | 3.550 | 3.310 | 3.370 | 135,082 | -0.08(-2.32%) |
Mar 15, 2021 | 3.500 | 3.630 | 3.420 | 3.450 | 131,279 | +0.04(+1.02%) |
Mar 12, 2021 | 3.550 | 3.566 | 3.340 | 3.415 | 96,200 | -0.13(-3.80%) |
Mar 11, 2021 | 3.620 | 3.640 | 3.450 | 3.550 | 142,524 | +0.01(+0.28%) |
Mar 10, 2021 | 3.650 | 3.670 | 3.460 | 3.540 | 163,550 | +0.14(+4.12%) |
Mar 09, 2021 | 3.260 | 3.430 | 3.260 | 3.400 | 224,945 | +0.16(+4.94%) |
Mar 08, 2021 | 3.230 | 3.320 | 3.180 | 3.240 | 124,589 | +0.01(+0.31%) |
Mar 05, 2021 | 3.260 | 3.297 | 2.890 | 3.230 | 206,800 | -0.01(-0.31%) |
Mar 04, 2021 | 3.700 | 3.700 | 3.200 | 3.240 | 306,925 | -0.45(-12.20%) |
Mar 03, 2021 | 3.760 | 3.920 | 3.610 | 3.690 | 143,907 | -0.09(-2.38%) |
Mar 02, 2021 | 3.990 | 3.990 | 3.730 | 3.780 | 164,343 | -0.14(-3.57%) |
Mar 01, 2021 | 3.700 | 3.990 | 3.700 | 3.920 | 162,984 | +0.30(+8.29%) |
Feb 26, 2021 | 3.710 | 3.750 | 3.501 | 3.620 | 108,300 | +0.03(+0.84%) |
Feb 25, 2021 | 3.930 | 4.090 | 3.560 | 3.590 | 259,373 | -0.33(-8.42%) |
Feb 24, 2021 | 3.760 | 4.030 | 3.760 | 3.920 | 184,411 | +0.27(+7.40%) |
Feb 23, 2021 | 3.827 | 4.000 | 3.540 | 3.650 | 414,685 | -0.52(-12.47%) |
Feb 22, 2021 | 4.600 | 4.600 | 4.100 | 4.170 | 411,121 | -0.42(-9.15%) |
Feb 19, 2021 | 4.520 | 4.800 | 4.500 | 4.590 | 280,000 | +0.13(+2.91%) |
Feb 18, 2021 | 4.700 | 4.747 | 4.300 | 4.460 | 326,561 | -0.28(-5.91%) |
Feb 17, 2021 | 4.680 | 4.870 | 4.520 | 4.740 | 517,487 | -0.14(-2.87%) |
Feb 16, 2021 | 5.750 | 5.750 | 4.590 | 4.880 | 2,789,060 | +0.68(+16.19%) |
Feb 12, 2021 | 3.930 | 4.250 | 3.930 | 4.200 | 3,734,100 | +0.28(+7.14%) |
Feb 11, 2021 | 4.200 | 4.290 | 3.810 | 3.920 | 273,343 | -0.27(-6.44%) |
Feb 10, 2021 | 4.230 | 4.300 | 3.930 | 4.190 | 385,482 | -0.06(-1.41%) |
Feb 09, 2021 | 4.290 | 4.510 | 4.200 | 4.250 | 453,856 | -0.10(-2.30%) |
Feb 08, 2021 | 4.240 | 4.380 | 3.960 | 4.350 | 707,158 | +0.01(+0.23%) |
Feb 05, 2021 | 3.670 | 4.490 | 3.640 | 4.340 | 1,357,200 | +0.72(+19.89%) |
Feb 04, 2021 | 3.700 | 3.800 | 3.580 | 3.620 | 360,278 | +0.02(+0.56%) |
Feb 03, 2021 | 3.520 | 3.800 | 3.400 | 3.600 | 378,881 | +0.16(+4.65%) |
Feb 02, 2021 | 3.890 | 4.000 | 3.440 | 3.440 | 834,398 | -0.47(-12.02%) |
Feb 01, 2021 | 3.220 | 4.000 | 3.100 | 3.910 | 1,646,936 | +0.76(+24.13%) |
Jan 29, 2021 | 3.010 | 3.250 | 2.930 | 3.150 | 286,600 | +0.13(+4.30%) |
Jan 28, 2021 | 3.100 | 3.280 | 2.960 | 3.020 | 445,825 | -0.23(-7.08%) |
Jan 27, 2021 | 3.550 | 3.690 | 3.020 | 3.250 | 1,163,078 | -0.64(-16.45%) |
Jan 26, 2021 | 2.750 | 4.200 | 2.700 | 3.890 | 5,149,524 | +1.28(+49.04%) |
Jan 25, 2021 | 2.840 | 2.850 | 2.560 | 2.610 | 461,716 | -0.19(-6.79%) |
Jan 22, 2021 | 2.850 | 2.855 | 2.620 | 2.800 | 719,100 | +0.15(+5.66%) |
Jan 21, 2021 | 2.500 | 3.290 | 2.500 | 2.650 | 2,619,155 | +0.15(+6.00%) |
Jan 20, 2021 | 2.220 | 2.900 | 2.220 | 2.500 | 1,226,924 | +0.28(+12.61%) |
Jan 19, 2021 | 2.110 | 2.290 | 2.040 | 2.220 | 262,995 | +0.16(+7.77%) |
Jan 15, 2021 | 2.110 | 2.150 | 2.030 | 2.060 | 187,700 | -0.09(-4.19%) |
Jan 14, 2021 | 2.010 | 2.330 | 2.000 | 2.150 | 687,092 | +0.15(+7.50%) |
Jan 13, 2021 | 2.060 | 2.060 | 1.960 | 2.000 | 98,119 | -0.06(-2.91%) |
Jan 12, 2021 | 1.970 | 2.070 | 1.970 | 2.060 | 190,544 | +0.09(+4.57%) |
Jan 11, 2021 | 1.950 | 2.040 | 1.940 | 1.970 | 147,647 | +0.05(+2.60%) |
Jan 08, 2021 | 1.890 | 1.950 | 1.860 | 1.920 | 84,100 | +0.01(+0.52%) |
Jan 07, 2021 | 1.890 | 1.980 | 1.880 | 1.910 | 95,227 | +0.06(+3.24%) |
Jan 06, 2021 | 1.860 | 2.030 | 1.830 | 1.850 | 322,077 | -0.04(-2.12%) |
Jan 05, 2021 | 1.890 | 1.920 | 1.820 | 1.890 | 123,157 | +0.01(+0.53%) |
Jan 04, 2021 | 1.860 | 1.920 | 1.820 | 1.880 | 117,930 | +0.06(+3.30%) |
Dec 31, 2020 | 1.820 | 1.820 | 1.820 | 59,815 | -0.03(-1.62%) | |
Dec 30, 2020 | 1.880 | 1.940 | 1.830 | 1.850 | 59,815 | -0.02(-1.07%) |
Dec 29, 2020 | 1.900 | 1.940 | 1.870 | 1.870 | 41,745 | -0.01(-0.53%) |
Dec 28, 2020 | 1.930 | 1.950 | 1.850 | 1.880 | 72,837 | +0.00(+0.00%) |
Dec 24, 2020 | 1.850 | 1.920 | 1.850 | 1.880 | 36,400 | +0.00(+0.00%) |
Dec 23, 2020 | 1.860 | 1.934 | 1.860 | 1.880 | 98,083 | -0.07(-3.59%) |
Dec 22, 2020 | 1.880 | 1.990 | 1.830 | 1.950 | 315,555 | -0.21(-9.72%) |
Dec 21, 2020 | 1.750 | 2.200 | 1.750 | 2.160 | 747,721 | +0.41(+23.43%) |
Dec 18, 2020 | 1.750 | 1.800 | 1.750 | 1.750 | 34,900 | -0.01(-0.57%) |
Dec 17, 2020 | 1.740 | 1.810 | 1.740 | 1.760 | 82,859 | +0.01(+0.57%) |
Dec 16, 2020 | 1.740 | 1.780 | 1.730 | 1.750 | 66,582 | +0.02(+1.17%) |
Dec 15, 2020 | 1.710 | 1.730 | 1.700 | 1.730 | 37,981 | +0.03(+1.75%) |
Dec 14, 2020 | 1.700 | 1.724 | 1.650 | 1.700 | 62,114 | -0.01(-0.58%) |
Dec 11, 2020 | 1.740 | 1.756 | 1.700 | 1.710 | 53,400 | -0.03(-1.72%) |
Dec 10, 2020 | 1.730 | 1.760 | 1.730 | 1.740 | 37,997 | +0.01(+0.58%) |
Dec 09, 2020 | 1.740 | 1.770 | 1.700 | 1.730 | 67,269 | -0.01(-0.57%) |
Dec 08, 2020 | 1.780 | 1.820 | 1.720 | 1.740 | 140,633 | -0.09(-4.92%) |
Dec 07, 2020 | 1.850 | 1.880 | 1.820 | 1.830 | 87,840 | -0.04(-2.14%) |
Dec 04, 2020 | 1.850 | 1.870 | 1.820 | 1.870 | 68,200 | +0.03(+1.63%) |
Dec 03, 2020 | 1.870 | 1.890 | 1.820 | 1.840 | 50,064 | -0.03(-1.60%) |
Dec 02, 2020 | 1.860 | 1.881 | 1.805 | 1.870 | 49,032 | +0.03(+1.63%) |
Dec 01, 2020 | 1.830 | 1.880 | 1.800 | 1.840 | 59,666 | +0.01(+0.55%) |
Nov 30, 2020 | 1.990 | 2.110 | 1.830 | 1.830 | 239,074 | -0.14(-7.11%) |
Nov 27, 2020 | 1.870 | 1.970 | 1.870 | 1.970 | 139,700 | +0.06(+3.14%) |
Nov 25, 2020 | 1.810 | 1.910 | 1.770 | 1.910 | 169,900 | +0.10(+5.52%) |
Nov 24, 2020 | 1.730 | 1.850 | 1.720 | 1.810 | 265,884 | +0.09(+5.23%) |
Nov 23, 2020 | 1.720 | 1.740 | 1.700 | 1.720 | 61,475 | +0.02(+1.18%) |
Nov 20, 2020 | 1.710 | 1.710 | 1.660 | 1.700 | 40,700 | +0.00(+0.00%) |
Nov 19, 2020 | 1.660 | 1.720 | 1.650 | 1.700 | 46,203 | +0.04(+2.41%) |
Nov 18, 2020 | 1.690 | 1.700 | 1.640 | 1.660 | 48,373 | -0.02(-1.19%) |
Nov 17, 2020 | 1.690 | 1.740 | 1.630 | 1.680 | 103,477 | +0.01(+0.60%) |
Nov 16, 2020 | 1.630 | 1.700 | 1.630 | 1.670 | 67,283 | +0.04(+2.45%) |
Nov 13, 2020 | 1.600 | 1.640 | 1.560 | 1.630 | 117,000 | +0.05(+3.16%) |
Nov 12, 2020 | 1.560 | 1.680 | 1.560 | 1.580 | 135,016 | +0.00(+0.00%) |
Nov 11, 2020 | 1.570 | 1.580 | 1.530 | 1.580 | 51,037 | +0.01(+0.64%) |
Nov 10, 2020 | 1.560 | 1.580 | 1.510 | 1.570 | 73,504 | +0.01(+0.64%) |
Nov 09, 2020 | 1.600 | 1.610 | 1.540 | 1.560 | 62,560 | -0.02(-1.27%) |
Nov 06, 2020 | 1.570 | 1.630 | 1.550 | 1.580 | 81,500 | -0.01(-0.63%) |
Nov 05, 2020 | 1.540 | 1.620 | 1.540 | 1.590 | 75,467 | +0.02(+1.27%) |
Nov 04, 2020 | 1.550 | 1.610 | 1.550 | 1.570 | 46,486 | +0.00(+0.00%) |
Nov 03, 2020 | 1.620 | 1.620 | 1.540 | 1.570 | 109,817 | +0.04(+2.61%) |
Nov 02, 2020 | 1.540 | 1.540 | 1.500 | 1.530 | 35,487 | +0.01(+0.66%) |
Oct 30, 2020 | 1.520 | 1.540 | 1.480 | 1.520 | 45,400 | -0.03(-1.94%) |
Oct 29, 2020 | 1.540 | 1.550 | 1.510 | 1.550 | 71,845 | +0.05(+3.33%) |
Oct 28, 2020 | 1.530 | 1.530 | 1.460 | 1.500 | 61,926 | -0.02(-1.32%) |
Oct 27, 2020 | 1.460 | 1.540 | 1.460 | 1.520 | 50,517 | +0.06(+4.11%) |
Oct 26, 2020 | 1.510 | 1.520 | 1.450 | 1.460 | 247,866 | -0.04(-2.67%) |
Oct 23, 2020 | 1.570 | 1.592 | 1.490 | 1.500 | 70,700 | -0.05(-3.23%) |
Oct 22, 2020 | 1.550 | 1.590 | 1.490 | 1.550 | 93,402 | +0.03(+1.97%) |
Oct 21, 2020 | 1.500 | 1.540 | 1.470 | 1.520 | 159,215 | +0.02(+1.33%) |
Oct 20, 2020 | 1.520 | 1.550 | 1.450 | 1.500 | 191,529 | -0.03(-1.96%) |
Oct 19, 2020 | 1.620 | 1.650 | 1.510 | 1.530 | 602,368 | -0.17(-10.00%) |
Oct 16, 2020 | 1.500 | 1.990 | 1.494 | 1.700 | 5,433,600 | +0.20(+13.33%) |
Oct 15, 2020 | 1.490 | 1.500 | 1.470 | 1.500 | 44,017 | +0.00(+0.00%) |
Oct 14, 2020 | 1.570 | 1.570 | 1.470 | 1.500 | 132,434 | -0.07(-4.46%) |
Oct 13, 2020 | 1.640 | 1.640 | 1.510 | 1.570 | 140,658 | -0.04(-2.48%) |
Oct 12, 2020 | 1.640 | 1.650 | 1.540 | 1.610 | 209,287 | -0.02(-1.23%) |
Oct 09, 2020 | 1.510 | 1.730 | 1.477 | 1.630 | 1,080,700 | +0.13(+8.67%) |
Oct 08, 2020 | 1.480 | 1.500 | 1.450 | 1.500 | 32,262 | +0.03(+2.04%) |
Oct 07, 2020 | 1.450 | 1.520 | 1.450 | 1.470 | 53,772 | +0.03(+2.08%) |
Oct 06, 2020 | 1.470 | 1.500 | 1.440 | 1.440 | 70,720 | -0.03(-2.04%) |
Oct 05, 2020 | 1.460 | 1.510 | 1.430 | 1.470 | 103,616 | +0.03(+2.08%) |
Oct 02, 2020 | 1.410 | 1.450 | 1.380 | 1.440 | 66,100 | +0.03(+2.13%) |
Oct 01, 2020 | 1.410 | 1.420 | 1.390 | 1.410 | 54,492 | +0.02(+1.44%) |
Sep 30, 2020 | 1.400 | 1.420 | 1.390 | 1.390 | 57,658 | -0.02(-1.42%) |
Sep 29, 2020 | 1.410 | 1.420 | 1.390 | 1.410 | 30,363 | -0.01(-0.70%) |
Sep 28, 2020 | 1.410 | 1.420 | 1.380 | 1.420 | 59,318 | +0.01(+0.71%) |
Sep 25, 2020 | 1.350 | 1.420 | 1.350 | 1.410 | 83,900 | +0.06(+4.44%) |
Sep 24, 2020 | 1.380 | 1.380 | 1.320 | 1.350 | 72,923 | -0.03(-2.17%) |
Sep 23, 2020 | 1.450 | 1.490 | 1.360 | 1.380 | 289,449 | -0.11(-7.38%) |
Sep 22, 2020 | 1.370 | 1.910 | 1.350 | 1.490 | 3,247,477 | +0.12(+8.76%) |
Sep 21, 2020 | 1.450 | 1.450 | 1.360 | 1.370 | 62,405 | -0.07(-4.86%) |
Sep 18, 2020 | 1.430 | 1.450 | 1.420 | 1.440 | 41,600 | -0.01(-0.69%) |
Sep 17, 2020 | 1.420 | 1.470 | 1.400 | 1.450 | 103,410 | +0.04(+2.84%) |
Sep 16, 2020 | 1.410 | 1.430 | 1.410 | 1.410 | 37,204 | +0.01(+0.71%) |
Sep 15, 2020 | 1.400 | 1.460 | 1.400 | 1.400 | 45,922 | +0.00(+0.00%) |
Sep 14, 2020 | 1.450 | 1.450 | 1.370 | 1.400 | 90,052 | -0.05(-3.45%) |
Sep 11, 2020 | 1.520 | 1.520 | 1.450 | 1.450 | 57,900 | -0.04(-2.68%) |
Sep 10, 2020 | 1.500 | 1.530 | 1.490 | 1.490 | 50,065 | -0.02(-1.32%) |
Sep 09, 2020 | 1.500 | 1.560 | 1.500 | 1.510 | 74,322 | +0.00(+0.00%) |
Sep 08, 2020 | 1.480 | 1.540 | 1.480 | 1.510 | 41,446 | -0.01(-0.66%) |
Sep 04, 2020 | 1.490 | 1.550 | 1.480 | 1.520 | 88,700 | +0.02(+1.33%) |
Sep 03, 2020 | 1.540 | 1.550 | 1.490 | 1.500 | 122,508 | -0.06(-3.85%) |
Sep 02, 2020 | 1.600 | 1.600 | 1.550 | 1.560 | 47,768 | -0.04(-2.50%) |
Sep 01, 2020 | 1.620 | 1.630 | 1.560 | 1.600 | 62,142 | -0.02(-1.23%) |
Aug 31, 2020 | 1.630 | 1.700 | 1.580 | 1.620 | 93,050 | +0.01(+0.62%) |
Aug 28, 2020 | 1.620 | 1.650 | 1.600 | 1.610 | 73,800 | +0.03(+1.90%) |
Aug 27, 2020 | 1.520 | 1.660 | 1.520 | 1.580 | 199,224 | -0.05(-3.07%) |
Aug 26, 2020 | 1.650 | 1.660 | 1.600 | 1.630 | 132,668 | -0.02(-1.21%) |
Aug 25, 2020 | 1.560 | 1.650 | 1.550 | 1.650 | 137,212 | +0.04(+2.48%) |
Aug 24, 2020 | 1.640 | 1.670 | 1.510 | 1.610 | 175,261 | +0.02(+1.26%) |
Aug 21, 2020 | 1.650 | 1.680 | 1.555 | 1.590 | 342,700 | -0.09(-5.36%) |
Aug 20, 2020 | 1.740 | 1.760 | 1.650 | 1.680 | 371,671 | -0.17(-9.19%) |
Aug 19, 2020 | 1.620 | 1.860 | 1.520 | 1.850 | 1,677,667 | +0.08(+4.52%) |
Aug 18, 2020 | 2.180 | 2.570 | 1.600 | 1.770 | 37,304,300 | +0.40(+29.20%) |
Aug 17, 2020 | 1.370 | 1.370 | 1.330 | 1.370 | 4,172,474 | -0.01(-0.72%) |
Aug 14, 2020 | 1.360 | 1.390 | 1.360 | 1.380 | 19,900 | -0.01(-0.72%) |
Aug 13, 2020 | 1.380 | 1.420 | 1.350 | 1.390 | 63,149 | -0.03(-2.11%) |
Aug 12, 2020 | 1.350 | 1.420 | 1.350 | 1.420 | 52,449 | +0.08(+5.97%) |
Aug 11, 2020 | 1.400 | 1.440 | 1.320 | 1.340 | 142,360 | -0.08(-5.63%) |
Aug 10, 2020 | 1.440 | 1.450 | 1.400 | 1.420 | 75,125 | -0.03(-2.07%) |
Aug 07, 2020 | 1.430 | 1.450 | 1.390 | 1.450 | 53,400 | +0.02(+1.40%) |
Aug 06, 2020 | 1.420 | 1.450 | 1.390 | 1.430 | 68,418 | +0.01(+0.70%) |
Aug 05, 2020 | 1.440 | 1.470 | 1.380 | 1.420 | 66,828 | -0.07(-4.70%) |
Aug 04, 2020 | 1.450 | 1.580 | 1.350 | 1.490 | 438,756 | -0.05(-3.25%) |
Aug 03, 2020 | 1.420 | 2.710 | 1.380 | 1.540 | 6,042,258 | +0.16(+11.59%) |
Jul 31, 2020 | 1.410 | 1.440 | 1.370 | 1.380 | 138,400 | +0.01(+0.73%) |
Jul 30, 2020 | 1.290 | 1.420 | 1.280 | 1.370 | 245,216 | +0.07(+5.38%) |
Jul 29, 2020 | 1.300 | 1.320 | 1.270 | 1.300 | 26,384 | +0.01(+0.78%) |
Jul 28, 2020 | 1.310 | 1.310 | 1.260 | 1.290 | 20,038 | +0.01(+0.78%) |
Jul 27, 2020 | 1.260 | 1.300 | 1.260 | 1.280 | 16,352 | +0.03(+2.10%) |
Jul 24, 2020 | 1.270 | 1.291 | 1.250 | 1.254 | 24,100 | -0.01(-0.50%) |
Jul 23, 2020 | 1.260 | 1.290 | 1.250 | 1.260 | 27,764 | +0.01(+0.80%) |
Jul 22, 2020 | 1.240 | 1.270 | 1.220 | 1.250 | 40,405 | -0.01(-0.79%) |
Jul 21, 2020 | 1.270 | 1.280 | 1.250 | 1.260 | 26,697 | -0.02(-1.56%) |
Jul 20, 2020 | 1.280 | 1.280 | 1.250 | 1.280 | 15,284 | +0.01(+0.79%) |
Jul 17, 2020 | 1.280 | 1.290 | 1.250 | 1.270 | 22,900 | +0.01(+0.79%) |
Jul 16, 2020 | 1.260 | 1.300 | 1.230 | 1.260 | 47,677 | -0.01(-0.79%) |
Jul 15, 2020 | 1.320 | 1.320 | 1.250 | 1.270 | 50,339 | -0.05(-3.79%) |
Jul 14, 2020 | 1.280 | 1.320 | 1.240 | 1.320 | 54,544 | +0.07(+5.60%) |
Jul 13, 2020 | 1.290 | 1.330 | 1.240 | 1.250 | 39,844 | -0.06(-4.58%) |
Jul 10, 2020 | 1.310 | 1.330 | 1.305 | 1.310 | 23,500 | -0.03(-2.24%) |
Jul 09, 2020 | 1.340 | 1.360 | 1.310 | 1.340 | 37,825 | +0.01(+0.75%) |
Jul 08, 2020 | 1.330 | 1.340 | 1.300 | 1.330 | 40,795 | +0.03(+2.31%) |
Jul 07, 2020 | 1.310 | 1.360 | 1.300 | 1.300 | 55,910 | -0.04(-2.99%) |
Jul 06, 2020 | 1.320 | 1.350 | 1.320 | 1.340 | 55,476 | +0.02(+1.52%) |
Jul 02, 2020 | 1.320 | 1.320 | 1.290 | 1.320 | 19,200 | +0.01(+0.76%) |
Jul 01, 2020 | 1.300 | 1.330 | 1.270 | 1.310 | 15,732 | +0.01(+0.77%) |
Jun 30, 2020 | 1.290 | 1.330 | 1.270 | 1.300 | 16,142 | +0.02(+1.56%) |
Jun 29, 2020 | 1.260 | 1.340 | 1.260 | 1.280 | 96,491 | -0.02(-1.54%) |
Jun 26, 2020 | 1.380 | 1.380 | 1.290 | 1.300 | 22,700 | -0.08(-5.80%) |
Jun 25, 2020 | 1.390 | 1.390 | 1.330 | 1.380 | 25,178 | +0.01(+0.73%) |
Jun 24, 2020 | 1.390 | 1.390 | 1.280 | 1.370 | 82,731 | +0.02(+1.48%) |
Jun 23, 2020 | 1.430 | 1.430 | 1.340 | 1.350 | 33,490 | +0.01(+0.75%) |
Jun 22, 2020 | 1.500 | 1.500 | 1.270 | 1.340 | 134,431 | -0.13(-8.84%) |
Jun 19, 2020 | 1.420 | 1.500 | 1.377 | 1.470 | 210,700 | +0.14(+10.53%) |
Jun 18, 2020 | 1.330 | 1.380 | 1.320 | 1.330 | 30,955 | +0.00(+0.00%) |
Jun 17, 2020 | 1.440 | 1.440 | 1.280 | 1.330 | 66,143 | -0.03(-2.21%) |
Jun 16, 2020 | 1.380 | 1.450 | 1.270 | 1.360 | 77,559 | +0.04(+3.03%) |
Jun 15, 2020 | 1.270 | 1.340 | 1.200 | 1.320 | 78,928 | +0.10(+8.20%) |
Jun 12, 2020 | 1.240 | 1.280 | 1.200 | 1.220 | 58,200 | -0.02(-1.61%) |
Jun 11, 2020 | 1.270 | 1.270 | 1.220 | 1.240 | 38,966 | -0.03(-2.36%) |
Jun 10, 2020 | 1.280 | 1.280 | 1.220 | 1.270 | 66,610 | +0.03(+2.42%) |
Jun 09, 2020 | 1.310 | 1.350 | 1.200 | 1.240 | 57,339 | -0.04(-3.13%) |
Jun 08, 2020 | 1.250 | 1.480 | 1.150 | 1.280 | 322,579 | +0.06(+4.92%) |
Jun 05, 2020 | 1.250 | 1.250 | 1.200 | 1.220 | 152,000 | -0.02(-1.61%) |
Jun 04, 2020 | 1.250 | 1.250 | 1.200 | 1.240 | 25,285 | -0.01(-0.80%) |
Jun 03, 2020 | 1.250 | 1.250 | 1.200 | 1.250 | 77,992 | +0.02(+1.63%) |
Jun 02, 2020 | 1.240 | 1.250 | 1.210 | 1.230 | 55,639 | +0.00(+0.00%) |