Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.232 | 9.460 | 8.220 | 9.120 | 5,332,313 | +0.76(+9.09%) |
Sep 29, 2021 | 9.300 | 9.300 | 8.280 | 8.360 | 4,296,792 | -1.00(-10.68%) |
Sep 28, 2021 | 9.980 | 10.37 | 9.250 | 9.360 | 6,321,585 | -1.14(-10.86%) |
Sep 27, 2021 | 10.02 | 11.15 | 9.520 | 10.50 | 21,537,960 | +0.29(+2.84%) |
Sep 24, 2021 | 8.380 | 11.42 | 8.220 | 10.21 | 77,131,904 | +1.67(+19.56%) |
Sep 23, 2021 | 8.050 | 8.637 | 7.540 | 8.540 | 19,072,916 | -0.65(-7.07%) |
Sep 22, 2021 | 10.58 | 10.88 | 8.430 | 9.190 | 145,719,616 | +3.50(+61.51%) |
Sep 21, 2021 | 5.200 | 5.730 | 5.100 | 5.690 | 19,263,052 | +0.63(+12.45%) |
Sep 20, 2021 | 5.420 | 5.459 | 4.970 | 5.060 | 1,191,274 | -0.60(-10.60%) |
Sep 17, 2021 | 5.690 | 5.950 | 5.610 | 5.660 | 2,223,289 | +0.12(+2.17%) |
Sep 16, 2021 | 5.560 | 5.730 | 5.380 | 5.540 | 700,552 | -0.05(-0.89%) |
Sep 15, 2021 | 5.380 | 5.730 | 5.247 | 5.590 | 809,928 | +0.19(+3.52%) |
Sep 14, 2021 | 5.670 | 5.769 | 5.380 | 5.400 | 700,151 | -0.31(-5.43%) |
Sep 13, 2021 | 5.850 | 5.911 | 5.460 | 5.710 | 1,043,537 | -0.09(-1.55%) |
Sep 10, 2021 | 6.100 | 6.210 | 5.800 | 5.800 | 955,660 | -0.28(-4.61%) |
Sep 09, 2021 | 5.910 | 6.230 | 5.910 | 6.080 | 1,160,771 | +0.18(+3.05%) |
Sep 08, 2021 | 6.100 | 6.144 | 5.720 | 5.900 | 1,404,883 | -0.31(-4.99%) |
Sep 07, 2021 | 5.950 | 6.280 | 5.950 | 6.210 | 1,493,455 | +0.28(+4.72%) |
Sep 03, 2021 | 6.270 | 6.275 | 5.800 | 5.930 | 2,040,412 | -0.34(-5.42%) |
Sep 02, 2021 | 6.440 | 6.560 | 6.201 | 6.270 | 1,997,852 | -0.08(-1.26%) |
Sep 01, 2021 | 6.480 | 6.670 | 6.270 | 6.350 | 2,612,224 | -0.31(-4.65%) |
Aug 31, 2021 | 6.390 | 6.770 | 6.250 | 6.660 | 3,321,995 | +0.27(+4.23%) |
Aug 30, 2021 | 6.960 | 7.440 | 6.260 | 6.390 | 5,685,577 | -0.53(-7.66%) |
Aug 27, 2021 | 5.780 | 7.800 | 5.770 | 6.920 | 27,043,320 | +1.17(+20.35%) |
Aug 26, 2021 | 5.900 | 6.280 | 5.550 | 5.750 | 3,167,533 | -0.17(-2.87%) |
Aug 25, 2021 | 5.550 | 6.170 | 5.450 | 5.920 | 3,828,440 | +0.37(+6.67%) |
Aug 24, 2021 | 5.800 | 6.190 | 5.380 | 5.550 | 4,700,280 | -0.20(-3.48%) |
Aug 23, 2021 | 5.230 | 5.780 | 5.150 | 5.750 | 4,551,131 | +0.26(+4.74%) |
Aug 20, 2021 | 5.690 | 5.850 | 5.110 | 5.490 | 21,033,782 | +0.68(+14.14%) |
Aug 19, 2021 | 5.100 | 5.380 | 4.710 | 4.810 | 5,085,424 | -0.37(-7.14%) |
Aug 18, 2021 | 5.100 | 6.080 | 4.930 | 5.180 | 9,430,940 | +0.07(+1.37%) |
Aug 17, 2021 | 5.150 | 5.230 | 4.910 | 5.110 | 1,383,833 | -0.13(-2.48%) |
Aug 16, 2021 | 5.120 | 5.480 | 4.890 | 5.240 | 2,474,782 | +0.06(+1.16%) |
Aug 13, 2021 | 5.530 | 5.610 | 5.000 | 5.180 | 2,887,928 | -0.49(-8.64%) |
Aug 12, 2021 | 5.670 | 5.822 | 5.410 | 5.670 | 1,600,979 | +0.04(+0.80%) |
Aug 11, 2021 | 5.840 | 5.920 | 5.510 | 5.625 | 1,986,077 | -0.18(-3.18%) |
Aug 10, 2021 | 6.100 | 6.160 | 5.740 | 5.810 | 2,719,149 | -0.17(-2.84%) |
Aug 09, 2021 | 5.980 | 6.550 | 5.820 | 5.980 | 4,574,062 | +0.11(+1.87%) |
Aug 06, 2021 | 6.130 | 6.270 | 5.810 | 5.870 | 2,861,994 | -0.28(-4.55%) |
Aug 05, 2021 | 5.980 | 6.590 | 5.750 | 6.150 | 5,636,326 | +0.18(+3.02%) |
Aug 04, 2021 | 6.550 | 6.550 | 5.720 | 5.970 | 3,626,330 | -0.71(-10.63%) |
Aug 03, 2021 | 6.820 | 7.040 | 6.410 | 6.680 | 4,464,750 | -0.45(-6.31%) |
Aug 02, 2021 | 7.140 | 7.490 | 6.890 | 7.130 | 7,148,204 | -1.15(-13.89%) |
Jul 30, 2021 | 6.360 | 9.490 | 6.190 | 8.280 | 58,358,772 | +1.82(+28.17%) |
Jul 29, 2021 | 6.940 | 7.150 | 6.430 | 6.460 | 2,360,264 | -0.44(-6.38%) |
Jul 28, 2021 | 6.970 | 7.900 | 6.660 | 6.900 | 7,612,676 | +0.04(+0.58%) |
Jul 27, 2021 | 7.200 | 7.280 | 6.310 | 6.860 | 3,544,421 | -0.33(-4.59%) |
Jul 26, 2021 | 7.350 | 7.400 | 6.940 | 7.190 | 3,714,809 | -0.65(-8.29%) |
Jul 23, 2021 | 8.530 | 9.150 | 7.700 | 7.840 | 8,102,450 | -0.65(-7.66%) |
Jul 22, 2021 | 10.06 | 10.55 | 8.380 | 8.490 | 10,015,536 | -1.26(-12.92%) |
Jul 21, 2021 | 8.000 | 11.98 | 7.850 | 9.750 | 46,034,812 | +1.90(+24.20%) |
Jul 20, 2021 | 8.378 | 8.400 | 7.500 | 7.850 | 5,612,693 | -0.31(-3.80%) |
Jul 19, 2021 | 8.200 | 9.410 | 7.660 | 8.160 | 11,926,623 | -0.62(-7.06%) |
Jul 16, 2021 | 10.78 | 10.90 | 8.700 | 8.780 | 11,114,384 | -1.19(-11.94%) |
Jul 15, 2021 | 12.16 | 12.46 | 9.650 | 9.970 | 8,178,285 | -3.70(-27.07%) |
Jul 14, 2021 | 14.23 | 15.00 | 12.76 | 13.67 | 5,651,777 | -0.74(-5.14%) |
Jul 13, 2021 | 15.51 | 17.96 | 14.15 | 14.41 | 12,154,939 | -0.04(-0.28%) |
Jul 12, 2021 | 17.31 | 17.50 | 13.80 | 14.45 | 6,090,736 | -2.91(-16.76%) |
Jul 09, 2021 | 19.03 | 20.95 | 16.78 | 17.36 | 8,983,312 | -0.30(-1.70%) |
Jul 08, 2021 | 16.34 | 20.90 | 15.60 | 17.66 | 17,691,660 | -1.58(-8.21%) |
Jul 07, 2021 | 20.01 | 21.48 | 17.40 | 19.24 | 20,687,928 | -4.90(-20.30%) |
Jul 06, 2021 | 27.16 | 27.26 | 21.55 | 24.14 | 44,632,832 | +3.85(+18.97%) |
Jul 02, 2021 | 21.48 | 25.60 | 18.88 | 20.29 | 121,334,024 | +5.21(+34.55%) |
Jul 01, 2021 | 11.86 | 19.95 | 11.52 | 15.08 | 160,080,736 | +4.35(+40.54%) |
Jun 30, 2021 | 13.23 | 13.47 | 10.20 | 10.73 | 56,120,000 | -6.57(-37.98%) |
Jun 29, 2021 | 9.330 | 18.82 | 8.310 | 17.30 | 354,035,872 | +9.91(+134.10%) |
Jun 28, 2021 | 5.410 | 7.520 | 4.970 | 7.390 | 294,609,536 | +3.58(+93.96%) |
Jun 25, 2021 | 2.980 | 4.390 | 2.850 | 3.810 | 72,703,808 | +0.30(+8.55%) |
Jun 24, 2021 | 3.010 | 3.810 | 2.560 | 3.510 | 195,997,792 | +1.80(+105.26%) |
Jun 23, 2021 | 1.750 | 1.770 | 1.670 | 1.710 | 14,677,074 | +0.03(+1.79%) |
Jun 22, 2021 | 1.570 | 1.730 | 1.570 | 1.680 | 1,426,679 | +0.11(+7.01%) |
Jun 21, 2021 | 1.630 | 1.690 | 1.570 | 1.570 | 499,834 | -0.07(-4.27%) |
Jun 18, 2021 | 1.590 | 1.670 | 1.570 | 1.640 | 370,946 | +0.04(+2.50%) |
Jun 17, 2021 | 1.640 | 1.651 | 1.580 | 1.600 | 202,181 | -0.04(-2.44%) |
Jun 16, 2021 | 1.580 | 1.720 | 1.540 | 1.640 | 1,050,806 | +0.10(+6.49%) |
Jun 15, 2021 | 1.620 | 1.650 | 1.540 | 1.540 | 184,198 | -0.11(-6.67%) |
Jun 14, 2021 | 1.670 | 1.690 | 1.630 | 1.650 | 107,796 | -0.01(-0.60%) |
Jun 11, 2021 | 1.600 | 1.670 | 1.600 | 1.660 | 291,913 | +0.02(+1.22%) |
Jun 10, 2021 | 1.600 | 1.730 | 1.558 | 1.640 | 940,675 | +0.04(+2.50%) |
Jun 09, 2021 | 1.620 | 1.670 | 1.560 | 1.600 | 507,863 | +0.02(+1.27%) |
Jun 08, 2021 | 1.670 | 1.673 | 1.580 | 1.580 | 258,883 | -0.07(-4.24%) |
Jun 07, 2021 | 1.660 | 1.690 | 1.620 | 1.650 | 205,382 | +0.03(+1.85%) |
Jun 04, 2021 | 1.610 | 1.690 | 1.605 | 1.620 | 207,191 | +0.01(+0.62%) |
Jun 03, 2021 | 1.610 | 1.625 | 1.570 | 1.610 | 147,564 | +0.01(+0.63%) |
Jun 02, 2021 | 1.580 | 1.630 | 1.580 | 1.600 | 96,764 | +0.01(+0.63%) |
Jun 01, 2021 | 1.600 | 1.610 | 1.560 | 1.590 | 109,859 | +0.00(+0.00%) |
May 28, 2021 | 1.640 | 1.650 | 1.570 | 1.590 | 77,057 | -0.03(-1.85%) |
May 27, 2021 | 1.590 | 1.620 | 1.560 | 1.620 | 151,388 | +0.04(+2.53%) |
May 26, 2021 | 1.570 | 1.605 | 1.530 | 1.580 | 141,417 | +0.04(+2.60%) |
May 25, 2021 | 1.600 | 1.600 | 1.530 | 1.540 | 99,711 | -0.06(-3.75%) |
May 24, 2021 | 1.540 | 1.625 | 1.520 | 1.600 | 279,864 | +0.05(+3.23%) |
May 21, 2021 | 1.580 | 1.600 | 1.520 | 1.550 | 76,830 | -0.01(-0.64%) |
May 20, 2021 | 1.550 | 1.620 | 1.520 | 1.560 | 70,599 | +0.01(+0.65%) |
May 19, 2021 | 1.530 | 1.650 | 1.530 | 1.550 | 284,056 | +0.00(+0.00%) |
May 18, 2021 | 1.540 | 1.608 | 1.528 | 1.550 | 156,987 | +0.04(+2.65%) |
May 17, 2021 | 1.420 | 1.580 | 1.370 | 1.510 | 406,734 | +0.10(+7.09%) |
May 14, 2021 | 1.390 | 1.430 | 1.370 | 1.410 | 148,163 | +0.04(+2.92%) |
May 13, 2021 | 1.430 | 1.470 | 1.340 | 1.370 | 273,436 | -0.05(-3.52%) |
May 12, 2021 | 1.450 | 1.480 | 1.400 | 1.420 | 116,680 | -0.04(-2.74%) |
May 11, 2021 | 1.400 | 1.480 | 1.370 | 1.460 | 134,831 | -0.02(-1.35%) |
May 10, 2021 | 1.580 | 1.590 | 1.460 | 1.480 | 224,453 | -0.11(-6.92%) |
May 07, 2021 | 1.500 | 1.630 | 1.490 | 1.590 | 282,913 | +0.08(+5.30%) |
May 06, 2021 | 1.580 | 1.630 | 1.490 | 1.510 | 359,624 | -0.08(-5.03%) |
May 05, 2021 | 1.640 | 1.650 | 1.580 | 1.590 | 124,271 | -0.05(-3.05%) |
May 04, 2021 | 1.610 | 1.670 | 1.510 | 1.640 | 466,894 | +0.03(+1.86%) |
May 03, 2021 | 1.790 | 1.970 | 1.610 | 1.610 | 4,122,450 | -0.18(-10.06%) |
Apr 30, 2021 | 1.690 | 1.830 | 1.670 | 1.790 | 1,379,600 | +0.10(+5.92%) |
Apr 29, 2021 | 1.640 | 1.700 | 1.610 | 1.690 | 154,851 | +0.07(+4.32%) |
Apr 28, 2021 | 1.650 | 1.650 | 1.600 | 1.620 | 98,231 | -0.02(-1.22%) |
Apr 27, 2021 | 1.620 | 1.640 | 1.560 | 1.640 | 110,639 | +0.02(+1.23%) |
Apr 26, 2021 | 1.540 | 1.620 | 1.520 | 1.620 | 166,117 | +0.07(+4.52%) |
Apr 23, 2021 | 1.480 | 1.555 | 1.480 | 1.550 | 120,000 | +0.04(+2.65%) |
Apr 22, 2021 | 1.610 | 1.610 | 1.480 | 1.510 | 154,190 | -0.04(-2.58%) |
Apr 21, 2021 | 1.500 | 1.570 | 1.490 | 1.550 | 98,146 | +0.05(+3.33%) |
Apr 20, 2021 | 1.500 | 1.540 | 1.500 | 1.500 | 204,316 | -0.04(-2.60%) |
Apr 19, 2021 | 1.590 | 1.590 | 1.510 | 1.540 | 406,615 | +0.02(+1.32%) |
Apr 16, 2021 | 1.550 | 1.580 | 1.510 | 1.520 | 342,400 | -0.12(-7.32%) |
Apr 15, 2021 | 1.620 | 1.680 | 1.570 | 1.640 | 854,724 | +0.02(+1.23%) |
Apr 14, 2021 | 1.710 | 1.730 | 1.620 | 1.620 | 171,232 | -0.09(-5.26%) |
Apr 13, 2021 | 1.630 | 1.740 | 1.620 | 1.710 | 268,172 | +0.08(+4.91%) |
Apr 12, 2021 | 1.710 | 1.720 | 1.620 | 1.630 | 271,249 | -0.09(-5.23%) |
Apr 09, 2021 | 1.750 | 1.750 | 1.700 | 1.720 | 181,300 | -0.04(-2.27%) |
Apr 08, 2021 | 1.770 | 1.820 | 1.720 | 1.760 | 367,929 | -0.02(-1.12%) |
Apr 07, 2021 | 1.850 | 1.860 | 1.740 | 1.780 | 817,087 | -0.07(-3.78%) |
Apr 06, 2021 | 1.910 | 1.910 | 1.800 | 1.850 | 230,079 | -0.07(-3.65%) |
Apr 05, 2021 | 1.860 | 1.920 | 1.780 | 1.920 | 395,360 | +0.09(+4.92%) |
Apr 01, 2021 | 1.780 | 1.870 | 1.760 | 1.830 | 189,100 | +0.05(+2.81%) |
Mar 31, 2021 | 1.720 | 1.800 | 1.700 | 1.780 | 308,757 | +0.11(+6.59%) |
Mar 30, 2021 | 1.770 | 1.780 | 1.670 | 1.670 | 162,661 | -0.10(-5.65%) |
Mar 29, 2021 | 1.800 | 1.820 | 1.750 | 1.770 | 108,077 | -0.07(-3.80%) |
Mar 26, 2021 | 1.800 | 1.860 | 1.750 | 1.840 | 191,800 | +0.08(+4.55%) |
Mar 25, 2021 | 1.700 | 1.810 | 1.600 | 1.760 | 288,964 | +0.00(+0.00%) |
Mar 24, 2021 | 2.010 | 2.010 | 1.760 | 1.760 | 565,848 | -0.25(-12.44%) |
Mar 23, 2021 | 2.040 | 2.050 | 1.920 | 2.010 | 788,475 | +0.00(+0.00%) |
Mar 22, 2021 | 1.960 | 2.070 | 1.950 | 2.010 | 649,216 | +0.05(+2.55%) |
Mar 19, 2021 | 1.940 | 2.020 | 1.870 | 1.960 | 451,200 | +0.04(+2.08%) |
Mar 18, 2021 | 1.940 | 2.020 | 1.910 | 1.920 | 367,770 | -0.08(-4.00%) |
Mar 17, 2021 | 1.910 | 2.050 | 1.850 | 2.000 | 420,524 | +0.08(+4.17%) |
Mar 16, 2021 | 2.010 | 2.010 | 1.920 | 1.920 | 668,896 | -0.07(-3.52%) |
Mar 15, 2021 | 2.010 | 2.050 | 1.870 | 1.990 | 760,727 | +0.00(+0.00%) |
Mar 12, 2021 | 1.850 | 2.040 | 1.850 | 1.990 | 457,600 | +0.05(+2.58%) |
Mar 11, 2021 | 1.840 | 1.950 | 1.830 | 1.940 | 637,043 | +0.11(+6.01%) |
Mar 10, 2021 | 1.820 | 1.860 | 1.750 | 1.830 | 715,582 | +0.06(+3.39%) |
Mar 09, 2021 | 1.740 | 1.850 | 1.680 | 1.770 | 1,429,319 | +0.13(+7.93%) |
Mar 08, 2021 | 1.630 | 1.810 | 1.600 | 1.640 | 2,144,176 | -0.01(-0.61%) |
Mar 05, 2021 | 1.590 | 1.650 | 1.420 | 1.650 | 752,300 | +0.08(+5.10%) |
Mar 04, 2021 | 1.780 | 1.790 | 1.500 | 1.570 | 1,861,945 | -0.22(-12.29%) |
Mar 03, 2021 | 1.950 | 2.020 | 1.780 | 1.790 | 1,942,188 | -0.16(-8.21%) |
Mar 02, 2021 | 2.070 | 2.180 | 1.930 | 1.950 | 3,767,803 | -0.12(-5.80%) |
Mar 01, 2021 | 2.070 | 2.190 | 2.040 | 2.070 | 2,409,197 | +0.08(+4.02%) |
Feb 26, 2021 | 2.000 | 2.230 | 1.970 | 1.990 | 1,962,700 | -0.34(-14.59%) |
Feb 25, 2021 | 2.490 | 2.490 | 2.300 | 2.330 | 2,836,267 | -0.16(-6.43%) |
Feb 24, 2021 | 2.150 | 2.660 | 2.130 | 2.490 | 4,298,027 | +0.37(+17.45%) |
Feb 23, 2021 | 2.250 | 2.340 | 2.010 | 2.120 | 1,420,944 | -0.29(-12.03%) |
Feb 22, 2021 | 2.600 | 2.650 | 2.400 | 2.410 | 1,347,193 | -0.22(-8.37%) |
Feb 19, 2021 | 2.790 | 2.840 | 2.600 | 2.630 | 955,900 | -0.13(-4.71%) |
Feb 18, 2021 | 2.600 | 2.960 | 2.600 | 2.760 | 1,650,752 | +0.14(+5.34%) |
Feb 17, 2021 | 2.790 | 2.820 | 2.570 | 2.620 | 1,410,525 | -0.21(-7.42%) |
Feb 16, 2021 | 2.660 | 3.200 | 2.530 | 2.830 | 9,565,459 | +0.31(+12.30%) |
Feb 12, 2021 | 2.550 | 2.564 | 2.460 | 2.520 | 1,137,400 | -0.02(-0.79%) |
Feb 11, 2021 | 2.750 | 2.780 | 2.510 | 2.540 | 1,751,311 | -0.17(-6.27%) |
Feb 10, 2021 | 3.103 | 3.103 | 2.510 | 2.710 | 3,203,973 | -0.35(-11.44%) |
Feb 09, 2021 | 2.760 | 3.270 | 2.680 | 3.060 | 3,934,463 | +0.24(+8.51%) |
Feb 08, 2021 | 2.860 | 2.920 | 2.650 | 2.820 | 1,937,115 | +0.04(+1.44%) |
Feb 05, 2021 | 2.390 | 3.090 | 2.350 | 2.780 | 10,343,900 | +0.45(+19.31%) |
Feb 04, 2021 | 2.250 | 2.380 | 2.240 | 2.330 | 907,530 | +0.10(+4.48%) |
Feb 03, 2021 | 2.220 | 2.270 | 2.160 | 2.230 | 520,127 | +0.03(+1.36%) |
Feb 02, 2021 | 2.240 | 2.240 | 2.100 | 2.200 | 474,912 | +0.02(+0.92%) |
Feb 01, 2021 | 2.210 | 2.240 | 2.110 | 2.180 | 771,443 | +0.02(+0.93%) |
Jan 29, 2021 | 2.110 | 2.240 | 2.060 | 2.160 | 1,490,100 | +0.11(+5.37%) |
Jan 28, 2021 | 2.100 | 2.150 | 2.010 | 2.050 | 762,780 | -0.02(-0.97%) |
Jan 27, 2021 | 2.120 | 2.230 | 1.970 | 2.070 | 1,500,334 | -0.12(-5.48%) |
Jan 26, 2021 | 2.180 | 2.320 | 2.140 | 2.190 | 1,258,694 | +0.03(+1.39%) |
Jan 25, 2021 | 2.270 | 2.280 | 2.060 | 2.160 | 965,494 | -0.10(-4.42%) |
Jan 22, 2021 | 2.260 | 2.280 | 2.180 | 2.260 | 762,700 | -0.01(-0.44%) |
Jan 21, 2021 | 2.340 | 2.550 | 2.270 | 2.270 | 1,944,532 | +0.05(+2.25%) |
Jan 20, 2021 | 2.140 | 2.270 | 2.140 | 2.220 | 540,716 | +0.02(+0.91%) |
Jan 19, 2021 | 2.110 | 2.250 | 2.080 | 2.200 | 624,445 | +0.12(+5.77%) |
Jan 15, 2021 | 2.150 | 2.210 | 2.060 | 2.080 | 662,700 | -0.10(-4.59%) |
Jan 14, 2021 | 2.290 | 2.290 | 2.090 | 2.180 | 756,296 | -0.07(-3.11%) |
Jan 13, 2021 | 2.400 | 2.420 | 2.110 | 2.250 | 1,328,590 | -0.18(-7.41%) |
Jan 12, 2021 | 2.150 | 2.490 | 2.100 | 2.430 | 2,775,688 | +0.28(+13.02%) |
Jan 11, 2021 | 2.100 | 2.300 | 2.000 | 2.150 | 1,591,933 | +0.05(+2.38%) |
Jan 08, 2021 | 2.140 | 2.140 | 2.050 | 2.100 | 795,400 | +0.05(+2.44%) |
Jan 07, 2021 | 2.050 | 2.080 | 2.020 | 2.050 | 299,658 | +0.04(+1.99%) |
Jan 06, 2021 | 2.000 | 2.200 | 1.970 | 2.010 | 1,641,696 | +0.02(+1.01%) |
Jan 05, 2021 | 1.990 | 2.020 | 1.960 | 1.990 | 289,588 | +0.00(+0.00%) |
Jan 04, 2021 | 2.010 | 2.080 | 1.960 | 1.990 | 310,265 | -0.03(-1.49%) |
Dec 31, 2020 | 2.020 | 2.020 | 2.020 | 593,612 | -0.09(-4.27%) | |
Dec 30, 2020 | 2.110 | 2.150 | 2.050 | 2.110 | 593,612 | +0.03(+1.44%) |
Dec 29, 2020 | 2.050 | 2.110 | 2.010 | 2.080 | 980,395 | +0.07(+3.48%) |
Dec 28, 2020 | 2.060 | 2.100 | 1.980 | 2.010 | 467,139 | -0.02(-0.99%) |
Dec 24, 2020 | 2.050 | 2.140 | 2.010 | 2.030 | 621,600 | +0.01(+0.50%) |
Dec 23, 2020 | 1.980 | 2.050 | 1.950 | 2.020 | 637,269 | -0.01(-0.49%) |
Dec 22, 2020 | 2.070 | 2.140 | 1.920 | 2.030 | 876,619 | -0.06(-2.87%) |
Dec 21, 2020 | 2.000 | 2.350 | 1.950 | 2.090 | 2,607,341 | +0.09(+4.50%) |
Dec 18, 2020 | 1.930 | 2.050 | 1.890 | 2.000 | 781,900 | +0.06(+3.09%) |
Dec 17, 2020 | 1.920 | 1.950 | 1.880 | 1.940 | 197,740 | +0.05(+2.65%) |
Dec 16, 2020 | 1.920 | 1.930 | 1.810 | 1.890 | 195,584 | -0.02(-1.05%) |
Dec 15, 2020 | 1.890 | 1.980 | 1.780 | 1.910 | 799,753 | +0.03(+1.60%) |
Dec 14, 2020 | 1.980 | 1.990 | 1.860 | 1.880 | 488,262 | -0.10(-5.05%) |
Dec 11, 2020 | 1.920 | 2.010 | 1.890 | 1.980 | 485,200 | +0.07(+3.66%) |
Dec 10, 2020 | 1.950 | 1.990 | 1.890 | 1.910 | 529,982 | -0.06(-3.05%) |
Dec 09, 2020 | 2.070 | 2.120 | 1.900 | 1.970 | 1,140,135 | -0.13(-6.19%) |
Dec 08, 2020 | 2.150 | 2.210 | 2.070 | 2.100 | 955,196 | -0.12(-5.41%) |
Dec 07, 2020 | 2.270 | 2.400 | 2.180 | 2.220 | 1,884,941 | -0.02(-0.89%) |
Dec 04, 2020 | 2.090 | 2.250 | 2.030 | 2.240 | 3,372,600 | +0.16(+7.69%) |
Dec 03, 2020 | 2.060 | 2.110 | 2.030 | 2.080 | 389,865 | +0.01(+0.48%) |
Dec 02, 2020 | 2.150 | 2.150 | 2.040 | 2.070 | 584,335 | -0.12(-5.48%) |
Dec 01, 2020 | 2.170 | 2.270 | 2.150 | 2.190 | 863,000 | +0.07(+3.30%) |
Nov 30, 2020 | 2.250 | 2.270 | 2.040 | 2.120 | 971,039 | -0.10(-4.50%) |
Nov 27, 2020 | 2.250 | 2.260 | 2.130 | 2.220 | 638,000 | +0.08(+3.74%) |
Nov 25, 2020 | 2.300 | 2.305 | 2.100 | 2.140 | 1,107,600 | -0.10(-4.46%) |
Nov 24, 2020 | 2.450 | 2.450 | 2.190 | 2.240 | 2,399,223 | +0.11(+5.16%) |
Nov 23, 2020 | 2.150 | 2.180 | 2.020 | 2.130 | 921,009 | +0.06(+2.90%) |
Nov 20, 2020 | 1.990 | 2.220 | 1.990 | 2.070 | 1,675,700 | +0.08(+4.02%) |
Nov 19, 2020 | 2.050 | 2.060 | 1.960 | 1.990 | 664,410 | -0.08(-3.86%) |
Nov 18, 2020 | 2.110 | 2.200 | 1.970 | 2.070 | 1,330,310 | -0.10(-4.61%) |
Nov 17, 2020 | 1.780 | 2.370 | 1.780 | 2.170 | 7,808,146 | +0.36(+19.89%) |
Nov 16, 2020 | 1.830 | 1.850 | 1.670 | 1.810 | 749,510 | -0.03(-1.63%) |
Nov 13, 2020 | 1.840 | 1.890 | 1.810 | 1.840 | 429,600 | -0.04(-2.13%) |
Nov 12, 2020 | 1.950 | 1.960 | 1.820 | 1.880 | 352,848 | -0.01(-0.53%) |
Nov 11, 2020 | 2.010 | 2.060 | 1.890 | 1.890 | 550,480 | -0.18(-8.70%) |
Nov 10, 2020 | 1.950 | 2.130 | 1.950 | 2.070 | 972,112 | +0.06(+2.99%) |
Nov 09, 2020 | 2.020 | 2.050 | 1.800 | 2.010 | 1,523,264 | -0.08(-3.83%) |
Nov 06, 2020 | 2.300 | 2.300 | 2.060 | 2.090 | 1,503,400 | -0.50(-19.31%) |
Nov 05, 2020 | 2.200 | 2.800 | 2.170 | 2.590 | 2,739,990 | +0.37(+16.67%) |
Nov 04, 2020 | 2.150 | 2.280 | 2.150 | 2.220 | 568,577 | +0.07(+3.26%) |
Nov 03, 2020 | 2.150 | 2.270 | 2.100 | 2.150 | 1,048,169 | +0.07(+3.37%) |
Nov 02, 2020 | 2.410 | 2.430 | 2.060 | 2.080 | 1,384,060 | -0.39(-15.79%) |
Oct 30, 2020 | 2.630 | 2.690 | 2.251 | 2.470 | 1,461,500 | -0.15(-5.73%) |
Oct 29, 2020 | 2.540 | 3.090 | 2.500 | 2.620 | 3,691,624 | +0.14(+5.65%) |
Oct 28, 2020 | 2.770 | 2.860 | 2.440 | 2.480 | 1,935,366 | -0.38(-13.29%) |
Oct 27, 2020 | 3.210 | 3.600 | 2.620 | 2.860 | 9,284,080 | -0.51(-15.13%) |
Oct 26, 2020 | 3.200 | 4.330 | 3.020 | 3.370 | 32,511,552 | -0.08(-2.32%) |
Oct 23, 2020 | 2.350 | 4.700 | 2.310 | 3.450 | 86,499,800 | +1.33(+62.74%) |
Oct 22, 2020 | 2.680 | 3.130 | 2.120 | 2.120 | 8,571,571 | -1.64(-43.62%) |
Oct 21, 2020 | 2.700 | 5.700 | 1.880 | 3.760 | 168,986,432 | +2.25(+149.01%) |
Oct 20, 2020 | 1.260 | 1.660 | 1.230 | 1.510 | 831,610 | +0.26(+20.32%) |
Oct 19, 2020 | 1.290 | 1.300 | 1.230 | 1.255 | 5,015 | -0.04(-2.71%) |
Oct 16, 2020 | 1.270 | 1.300 | 1.250 | 1.290 | 16,200 | +0.02(+1.78%) |
Oct 15, 2020 | 1.280 | 1.290 | 1.260 | 1.267 | 3,338 | +0.01(+0.59%) |
Oct 14, 2020 | 1.340 | 1.340 | 1.260 | 1.260 | 18,215 | -0.06(-4.55%) |
Oct 13, 2020 | 1.300 | 1.320 | 1.250 | 1.320 | 3,369 | +0.00(+0.00%) |
Oct 12, 2020 | 1.355 | 1.355 | 1.290 | 1.320 | 5,968 | -0.03(-2.11%) |
Oct 09, 2020 | 1.330 | 1.370 | 1.330 | 1.348 | 4,100 | +0.02(+1.38%) |
Oct 08, 2020 | 1.390 | 1.390 | 1.320 | 1.330 | 13,366 | -0.03(-2.21%) |
Oct 07, 2020 | 1.260 | 1.370 | 1.250 | 1.360 | 41,792 | +0.11(+8.80%) |
Oct 06, 2020 | 1.250 | 1.280 | 1.240 | 1.250 | 23,412 | -0.02(-1.57%) |
Oct 05, 2020 | 1.220 | 1.280 | 1.220 | 1.270 | 12,153 | +0.00(+0.00%) |
Oct 02, 2020 | 1.300 | 1.300 | 1.180 | 1.270 | 105,100 | -0.06(-4.51%) |