Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.410 | 6.440 | 6.050 | 6.230 | 89,686 | -0.22(-3.41%) |
May 27, 2021 | 6.620 | 6.720 | 6.260 | 6.450 | 141,153 | -0.11(-1.68%) |
May 26, 2021 | 6.290 | 6.650 | 6.050 | 6.560 | 125,440 | +0.27(+4.29%) |
May 25, 2021 | 6.800 | 6.810 | 6.210 | 6.290 | 139,035 | -0.43(-6.40%) |
May 24, 2021 | 6.770 | 7.000 | 6.350 | 6.720 | 301,667 | -0.03(-0.44%) |
May 21, 2021 | 6.370 | 6.800 | 6.250 | 6.750 | 156,693 | +0.39(+6.13%) |
May 20, 2021 | 5.750 | 6.380 | 5.750 | 6.360 | 223,504 | +0.63(+10.99%) |
May 19, 2021 | 6.010 | 6.160 | 5.627 | 5.730 | 137,036 | -0.36(-5.91%) |
May 18, 2021 | 5.940 | 6.260 | 5.820 | 6.090 | 127,643 | +0.09(+1.50%) |
May 17, 2021 | 6.260 | 6.300 | 5.740 | 6.000 | 213,280 | -0.30(-4.76%) |
May 14, 2021 | 6.430 | 6.430 | 6.110 | 6.300 | 179,474 | -0.02(-0.32%) |
May 13, 2021 | 5.990 | 6.450 | 5.970 | 6.320 | 163,009 | +0.27(+4.46%) |
May 12, 2021 | 6.470 | 6.520 | 5.950 | 6.050 | 319,691 | -0.47(-7.21%) |
May 11, 2021 | 6.000 | 6.680 | 5.850 | 6.520 | 379,890 | +0.32(+5.16%) |
May 10, 2021 | 5.500 | 6.490 | 5.480 | 6.200 | 793,418 | +0.78(+14.39%) |
May 07, 2021 | 5.390 | 5.820 | 5.210 | 5.420 | 459,578 | +0.16(+3.04%) |
May 06, 2021 | 5.430 | 5.470 | 5.110 | 5.260 | 282,268 | -0.15(-2.77%) |
May 05, 2021 | 4.910 | 5.550 | 4.770 | 5.410 | 748,430 | +0.31(+6.08%) |
May 04, 2021 | 4.940 | 5.870 | 4.750 | 5.100 | 7,405,154 | +0.91(+21.72%) |
May 03, 2021 | 4.000 | 4.240 | 3.950 | 4.190 | 89,742 | +0.18(+4.49%) |
Apr 30, 2021 | 3.990 | 4.040 | 3.940 | 4.010 | 6,900 | +0.02(+0.50%) |
Apr 29, 2021 | 3.828 | 4.070 | 3.828 | 3.990 | 25,269 | -0.08(-1.97%) |
Apr 28, 2021 | 4.260 | 4.280 | 3.840 | 4.070 | 110,856 | -0.21(-4.91%) |
Apr 27, 2021 | 4.370 | 4.470 | 4.250 | 4.280 | 30,902 | -0.07(-1.61%) |
Apr 26, 2021 | 4.420 | 4.580 | 4.320 | 4.350 | 65,413 | -0.07(-1.58%) |
Apr 23, 2021 | 4.470 | 4.600 | 4.360 | 4.420 | 120,700 | -0.03(-0.67%) |
Apr 22, 2021 | 4.360 | 4.500 | 4.360 | 4.450 | 83,299 | +0.14(+3.25%) |
Apr 21, 2021 | 4.250 | 4.570 | 4.200 | 4.310 | 165,538 | +0.11(+2.62%) |
Apr 20, 2021 | 4.220 | 4.400 | 4.040 | 4.200 | 182,481 | +0.03(+0.72%) |
Apr 19, 2021 | 3.850 | 4.200 | 3.830 | 4.170 | 116,321 | +0.34(+9.02%) |
Apr 16, 2021 | 3.820 | 3.870 | 3.700 | 3.825 | 20,800 | -0.00(-0.13%) |
Apr 15, 2021 | 3.790 | 3.940 | 3.680 | 3.830 | 24,843 | +0.07(+1.86%) |
Apr 14, 2021 | 3.660 | 3.870 | 3.660 | 3.760 | 34,306 | +0.06(+1.62%) |
Apr 13, 2021 | 3.850 | 3.850 | 3.620 | 3.700 | 21,501 | -0.12(-3.14%) |
Apr 12, 2021 | 3.840 | 3.959 | 3.800 | 3.820 | 11,894 | -0.02(-0.52%) |
Apr 09, 2021 | 3.920 | 4.000 | 3.780 | 3.840 | 52,800 | -0.08(-2.04%) |
Apr 08, 2021 | 3.760 | 3.920 | 3.720 | 3.920 | 49,506 | +0.14(+3.70%) |
Apr 07, 2021 | 3.850 | 3.850 | 3.750 | 3.780 | 26,523 | -0.07(-1.82%) |
Apr 06, 2021 | 3.920 | 3.920 | 3.800 | 3.850 | 15,885 | -0.07(-1.79%) |
Apr 05, 2021 | 3.870 | 3.920 | 3.760 | 3.920 | 48,221 | +0.10(+2.62%) |
Apr 01, 2021 | 3.710 | 3.820 | 3.710 | 3.820 | 30,000 | +0.16(+4.37%) |
Mar 31, 2021 | 3.660 | 3.720 | 3.590 | 3.660 | 29,758 | +0.05(+1.39%) |
Mar 30, 2021 | 3.540 | 3.650 | 3.520 | 3.610 | 31,815 | +0.11(+3.14%) |
Mar 29, 2021 | 3.470 | 3.550 | 3.460 | 3.500 | 48,545 | -0.01(-0.28%) |
Mar 26, 2021 | 3.480 | 3.630 | 3.460 | 3.510 | 22,200 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.540 | 3.390 | 3.510 | 35,809 | +0.06(+1.74%) |
Mar 24, 2021 | 3.450 | 3.500 | 3.440 | 3.450 | 33,565 | -0.05(-1.43%) |
Mar 23, 2021 | 3.770 | 3.770 | 3.460 | 3.500 | 108,809 | -0.27(-7.16%) |
Mar 22, 2021 | 3.700 | 3.840 | 3.580 | 3.770 | 59,254 | +0.19(+5.31%) |
Mar 19, 2021 | 3.690 | 3.740 | 3.470 | 3.580 | 29,100 | -0.11(-2.98%) |
Mar 18, 2021 | 3.790 | 3.870 | 3.690 | 3.690 | 27,429 | -0.12(-3.15%) |
Mar 17, 2021 | 3.850 | 3.850 | 3.725 | 3.810 | 53,935 | -0.01(-0.26%) |
Mar 16, 2021 | 3.810 | 3.820 | 3.700 | 3.820 | 53,294 | +0.09(+2.41%) |
Mar 15, 2021 | 3.750 | 3.820 | 3.600 | 3.730 | 42,170 | +0.00(+0.00%) |
Mar 12, 2021 | 3.700 | 3.730 | 3.550 | 3.730 | 28,600 | +0.06(+1.63%) |
Mar 11, 2021 | 3.640 | 3.730 | 3.480 | 3.670 | 71,571 | +0.05(+1.38%) |
Mar 10, 2021 | 3.560 | 3.620 | 3.400 | 3.620 | 279,367 | +0.14(+4.02%) |
Mar 09, 2021 | 3.500 | 3.600 | 3.420 | 3.480 | 101,787 | -0.02(-0.57%) |
Mar 08, 2021 | 3.570 | 3.680 | 3.320 | 3.500 | 80,774 | -0.10(-2.78%) |
Mar 05, 2021 | 3.440 | 3.615 | 3.260 | 3.600 | 65,900 | +0.16(+4.65%) |
Mar 04, 2021 | 3.500 | 3.532 | 3.310 | 3.440 | 107,984 | -0.06(-1.71%) |
Mar 03, 2021 | 3.300 | 3.670 | 3.300 | 3.500 | 180,664 | +0.20(+6.06%) |
Mar 02, 2021 | 3.870 | 3.890 | 3.300 | 3.300 | 254,365 | -0.63(-16.03%) |
Mar 01, 2021 | 4.040 | 4.180 | 3.890 | 3.930 | 121,551 | -0.05(-1.26%) |
Feb 26, 2021 | 3.930 | 4.050 | 3.910 | 3.980 | 35,800 | +0.03(+0.76%) |
Feb 25, 2021 | 4.010 | 4.180 | 3.880 | 3.950 | 58,214 | -0.10(-2.47%) |
Feb 24, 2021 | 4.220 | 4.220 | 3.990 | 4.050 | 12,236 | +0.08(+2.02%) |
Feb 23, 2021 | 4.330 | 4.330 | 3.860 | 3.970 | 53,973 | -0.26(-6.15%) |
Feb 22, 2021 | 4.070 | 4.350 | 4.070 | 4.230 | 95,093 | +0.22(+5.49%) |
Feb 19, 2021 | 4.230 | 4.230 | 3.970 | 4.010 | 33,300 | -0.01(-0.25%) |
Feb 18, 2021 | 4.080 | 4.080 | 3.790 | 4.020 | 48,078 | -0.05(-1.23%) |
Feb 17, 2021 | 4.010 | 4.120 | 4.010 | 4.070 | 32,183 | -0.08(-1.93%) |
Feb 16, 2021 | 4.230 | 4.290 | 4.120 | 4.150 | 86,554 | -0.09(-2.12%) |
Feb 12, 2021 | 3.970 | 4.290 | 3.970 | 4.240 | 126,000 | +0.24(+6.00%) |
Feb 11, 2021 | 4.280 | 4.360 | 3.940 | 4.000 | 94,058 | -0.24(-5.66%) |
Feb 10, 2021 | 4.110 | 4.250 | 4.000 | 4.240 | 69,766 | +0.14(+3.41%) |
Feb 09, 2021 | 4.170 | 4.420 | 4.020 | 4.100 | 47,192 | -0.08(-1.91%) |
Feb 08, 2021 | 4.000 | 4.240 | 4.000 | 4.180 | 53,618 | +0.18(+4.50%) |
Feb 05, 2021 | 4.080 | 4.180 | 3.730 | 4.000 | 114,600 | -0.10(-2.44%) |
Feb 04, 2021 | 4.210 | 4.560 | 4.020 | 4.100 | 110,475 | -0.03(-0.73%) |
Feb 03, 2021 | 3.820 | 4.230 | 3.820 | 4.130 | 189,125 | +0.32(+8.40%) |
Feb 02, 2021 | 3.670 | 3.910 | 3.670 | 3.810 | 139,836 | +0.16(+4.38%) |
Feb 01, 2021 | 3.500 | 3.740 | 3.500 | 3.650 | 159,461 | +0.15(+4.29%) |
Jan 29, 2021 | 3.440 | 3.580 | 3.400 | 3.500 | 63,200 | +0.02(+0.57%) |
Jan 28, 2021 | 3.470 | 3.480 | 3.410 | 3.480 | 26,613 | +0.02(+0.58%) |
Jan 27, 2021 | 3.560 | 3.570 | 3.451 | 3.460 | 35,905 | -0.12(-3.35%) |
Jan 26, 2021 | 3.590 | 3.639 | 3.510 | 3.580 | 98,383 | +0.03(+0.85%) |
Jan 25, 2021 | 3.395 | 3.750 | 3.395 | 3.550 | 124,774 | +0.10(+2.90%) |
Jan 22, 2021 | 3.450 | 3.470 | 3.430 | 3.450 | 70,800 | -0.01(-0.29%) |
Jan 21, 2021 | 3.300 | 3.490 | 3.290 | 3.460 | 50,158 | +0.18(+5.49%) |
Jan 20, 2021 | 3.280 | 3.300 | 3.250 | 3.280 | 20,990 | +0.02(+0.61%) |
Jan 19, 2021 | 3.250 | 3.293 | 3.190 | 3.260 | 21,075 | +0.02(+0.62%) |
Jan 15, 2021 | 3.290 | 3.300 | 3.170 | 3.240 | 40,600 | -0.05(-1.52%) |
Jan 14, 2021 | 3.230 | 3.320 | 3.230 | 3.290 | 29,791 | +0.08(+2.49%) |
Jan 13, 2021 | 3.250 | 3.290 | 3.130 | 3.210 | 30,223 | -0.05(-1.53%) |
Jan 12, 2021 | 3.340 | 3.350 | 3.250 | 3.260 | 15,062 | -0.05(-1.51%) |
Jan 11, 2021 | 3.340 | 3.350 | 3.260 | 3.310 | 21,130 | -0.01(-0.30%) |
Jan 08, 2021 | 3.370 | 3.490 | 3.250 | 3.320 | 26,700 | -0.03(-0.90%) |
Jan 07, 2021 | 3.250 | 3.500 | 3.250 | 3.350 | 113,450 | +0.02(+0.60%) |
Jan 06, 2021 | 3.250 | 3.485 | 3.240 | 3.330 | 55,287 | +0.03(+0.91%) |
Jan 05, 2021 | 3.430 | 3.470 | 3.030 | 3.300 | 338,284 | -0.22(-6.25%) |
Jan 04, 2021 | 3.660 | 3.660 | 3.450 | 3.520 | 36,153 | -0.15(-4.09%) |
Dec 31, 2020 | 3.670 | 3.670 | 3.670 | 27,216 | -0.05(-1.34%) | |
Dec 30, 2020 | 3.680 | 3.745 | 3.650 | 3.720 | 27,216 | +0.02(+0.54%) |
Dec 29, 2020 | 3.789 | 3.789 | 3.675 | 3.700 | 35,453 | +0.03(+0.82%) |
Dec 28, 2020 | 3.460 | 3.750 | 3.460 | 3.670 | 61,643 | +0.21(+6.07%) |
Dec 24, 2020 | 3.530 | 3.540 | 3.440 | 3.460 | 15,600 | -0.08(-2.26%) |
Dec 23, 2020 | 3.650 | 3.650 | 3.510 | 3.540 | 22,038 | -0.04(-1.12%) |
Dec 22, 2020 | 3.490 | 3.589 | 3.440 | 3.580 | 30,164 | +0.09(+2.58%) |
Dec 21, 2020 | 3.510 | 3.580 | 3.420 | 3.490 | 40,717 | -0.02(-0.57%) |
Dec 18, 2020 | 3.590 | 3.590 | 3.510 | 3.510 | 30,400 | -0.08(-2.23%) |
Dec 17, 2020 | 3.580 | 3.590 | 3.540 | 3.590 | 36,562 | +0.04(+1.13%) |
Dec 16, 2020 | 3.520 | 3.550 | 3.440 | 3.550 | 39,477 | +0.00(+0.14%) |
Dec 15, 2020 | 3.560 | 3.590 | 3.520 | 3.545 | 5,488 | -0.02(-0.42%) |
Dec 14, 2020 | 3.600 | 3.600 | 3.550 | 3.560 | 18,060 | -0.07(-1.93%) |
Dec 11, 2020 | 3.580 | 3.630 | 3.550 | 3.630 | 27,400 | +0.00(+0.00%) |
Dec 10, 2020 | 3.570 | 3.680 | 3.520 | 3.630 | 99,352 | -0.01(-0.27%) |
Dec 09, 2020 | 3.760 | 3.760 | 3.610 | 3.640 | 54,532 | -0.10(-2.67%) |
Dec 08, 2020 | 3.730 | 3.750 | 3.660 | 3.740 | 83,250 | +0.05(+1.36%) |
Dec 07, 2020 | 3.770 | 3.770 | 3.660 | 3.690 | 21,577 | -0.08(-2.12%) |
Dec 04, 2020 | 3.750 | 3.780 | 3.624 | 3.770 | 23,900 | +0.02(+0.53%) |
Dec 03, 2020 | 3.740 | 3.790 | 3.560 | 3.750 | 123,820 | +0.01(+0.27%) |
Dec 02, 2020 | 3.730 | 3.790 | 3.672 | 3.740 | 26,323 | +0.04(+1.08%) |
Dec 01, 2020 | 3.770 | 3.830 | 3.700 | 3.700 | 21,877 | +0.00(+0.00%) |
Nov 30, 2020 | 3.795 | 3.850 | 3.680 | 3.700 | 34,997 | -0.14(-3.65%) |
Nov 27, 2020 | 3.790 | 3.850 | 3.620 | 3.840 | 14,700 | +0.03(+0.79%) |
Nov 25, 2020 | 3.820 | 3.850 | 3.780 | 3.810 | 114,000 | -0.04(-1.04%) |
Nov 24, 2020 | 3.700 | 3.850 | 3.690 | 3.850 | 47,318 | +0.15(+4.05%) |
Nov 23, 2020 | 3.690 | 3.750 | 3.620 | 3.700 | 67,091 | +0.00(+0.00%) |
Nov 20, 2020 | 3.610 | 3.700 | 3.600 | 3.700 | 13,400 | +0.07(+1.93%) |
Nov 19, 2020 | 3.690 | 3.730 | 3.450 | 3.630 | 97,155 | -0.09(-2.42%) |
Nov 18, 2020 | 3.670 | 3.800 | 3.660 | 3.720 | 75,689 | +0.03(+0.81%) |
Nov 17, 2020 | 3.670 | 3.720 | 3.581 | 3.690 | 23,271 | +0.00(+0.00%) |
Nov 16, 2020 | 3.700 | 3.750 | 3.580 | 3.690 | 77,214 | +0.05(+1.37%) |
Nov 13, 2020 | 3.630 | 3.700 | 3.600 | 3.640 | 17,200 | +0.01(+0.28%) |
Nov 12, 2020 | 3.730 | 3.800 | 3.600 | 3.630 | 92,842 | -0.15(-3.97%) |
Nov 11, 2020 | 3.790 | 3.800 | 3.570 | 3.780 | 244,681 | +0.05(+1.34%) |
Nov 10, 2020 | 3.660 | 3.770 | 3.610 | 3.730 | 70,084 | +0.08(+2.19%) |
Nov 09, 2020 | 3.700 | 3.700 | 3.570 | 3.650 | 107,107 | +0.02(+0.55%) |
Nov 06, 2020 | 3.500 | 3.640 | 3.460 | 3.630 | 215,900 | +0.14(+4.01%) |
Nov 05, 2020 | 3.440 | 3.497 | 3.410 | 3.490 | 70,712 | +0.08(+2.35%) |
Nov 04, 2020 | 3.450 | 3.450 | 3.380 | 3.410 | 27,031 | -0.04(-1.16%) |
Nov 03, 2020 | 3.400 | 3.450 | 3.370 | 3.450 | 127,362 | +0.05(+1.47%) |
Nov 02, 2020 | 3.390 | 3.450 | 3.313 | 3.400 | 97,353 | +0.01(+0.29%) |
Oct 30, 2020 | 3.420 | 3.420 | 3.260 | 3.390 | 189,700 | -0.15(-4.24%) |
Oct 29, 2020 | 3.360 | 3.370 | 3.160 | 3.540 | 106,560 | +0.23(+6.95%) |
Oct 28, 2020 | 3.260 | 3.350 | 3.190 | 3.310 | 61,789 | +0.01(+0.30%) |
Oct 27, 2020 | 3.330 | 3.340 | 3.260 | 3.300 | 52,310 | +0.00(+0.00%) |
Oct 26, 2020 | 3.380 | 3.433 | 3.260 | 3.300 | 110,346 | -0.06(-1.79%) |
Oct 23, 2020 | 3.410 | 3.470 | 3.345 | 3.360 | 160,200 | +0.02(+0.60%) |
Oct 22, 2020 | 3.360 | 3.420 | 3.330 | 3.340 | 115,459 | -0.03(-0.89%) |
Oct 21, 2020 | 3.400 | 3.440 | 3.360 | 3.370 | 93,194 | -0.02(-0.59%) |
Oct 20, 2020 | 3.470 | 3.490 | 3.360 | 3.390 | 215,937 | -0.10(-2.87%) |
Oct 19, 2020 | 3.450 | 3.490 | 3.400 | 3.490 | 241,522 | -0.02(-0.57%) |
Oct 16, 2020 | 3.330 | 3.530 | 3.310 | 3.510 | 1,029,600 | +0.09(+2.63%) |
Oct 15, 2020 | 3.160 | 3.750 | 3.070 | 3.420 | 22,894,076 | +1.01(+41.91%) |
Oct 14, 2020 | 2.450 | 2.450 | 2.350 | 2.410 | 413,601 | +0.01(+0.42%) |
Oct 13, 2020 | 2.410 | 2.450 | 2.360 | 2.400 | 17,968 | +0.02(+0.63%) |
Oct 12, 2020 | 2.450 | 2.480 | 2.360 | 2.385 | 8,249 | -0.02(-0.63%) |
Oct 09, 2020 | 2.300 | 2.450 | 2.270 | 2.400 | 33,800 | +0.14(+6.19%) |
Oct 08, 2020 | 2.250 | 2.300 | 2.220 | 2.260 | 18,890 | +0.03(+1.35%) |
Oct 07, 2020 | 2.200 | 2.320 | 2.200 | 2.230 | 8,234 | +0.04(+1.83%) |
Oct 06, 2020 | 2.250 | 2.300 | 2.190 | 2.190 | 14,712 | -0.07(-3.10%) |
Oct 05, 2020 | 2.270 | 2.300 | 2.260 | 2.260 | 17,425 | +0.02(+0.89%) |
Oct 02, 2020 | 2.170 | 2.280 | 2.170 | 2.240 | 5,900 | -0.00(-0.22%) |
Oct 01, 2020 | 2.260 | 2.293 | 2.200 | 2.245 | 21,597 | +0.06(+2.51%) |
Sep 30, 2020 | 2.230 | 2.253 | 2.152 | 2.190 | 6,919 | +0.01(+0.46%) |
Sep 29, 2020 | 2.170 | 2.250 | 2.160 | 2.180 | 10,476 | -0.01(-0.46%) |
Sep 28, 2020 | 2.140 | 2.230 | 2.140 | 2.190 | 13,902 | +0.06(+2.82%) |
Sep 25, 2020 | 2.030 | 2.190 | 2.030 | 2.130 | 34,100 | +0.04(+1.91%) |
Sep 24, 2020 | 2.100 | 2.170 | 2.085 | 2.090 | 34,791 | -0.03(-1.42%) |
Sep 23, 2020 | 2.210 | 2.290 | 2.090 | 2.120 | 64,221 | -0.14(-6.19%) |
Sep 22, 2020 | 2.216 | 2.270 | 2.216 | 2.260 | 17,936 | +0.02(+0.89%) |
Sep 21, 2020 | 2.270 | 2.330 | 2.190 | 2.240 | 46,319 | -0.09(-3.86%) |
Sep 18, 2020 | 2.330 | 2.340 | 2.230 | 2.330 | 66,500 | -0.04(-1.69%) |
Sep 17, 2020 | 2.289 | 2.390 | 2.266 | 2.370 | 20,487 | +0.07(+3.04%) |
Sep 16, 2020 | 2.300 | 2.390 | 2.270 | 2.300 | 41,740 | +0.03(+1.32%) |
Sep 15, 2020 | 2.270 | 2.333 | 2.230 | 2.270 | 55,415 | +0.00(+0.00%) |
Sep 14, 2020 | 2.280 | 2.330 | 2.180 | 2.270 | 66,551 | -0.01(-0.44%) |
Sep 11, 2020 | 2.280 | 2.300 | 2.210 | 2.280 | 25,200 | -0.02(-0.87%) |
Sep 10, 2020 | 2.320 | 2.370 | 2.270 | 2.300 | 35,039 | -0.01(-0.43%) |
Sep 09, 2020 | 2.280 | 2.335 | 2.250 | 2.310 | 25,388 | +0.00(+0.00%) |
Sep 08, 2020 | 2.240 | 2.340 | 2.190 | 2.310 | 42,533 | +0.06(+2.67%) |
Sep 04, 2020 | 2.270 | 2.330 | 2.190 | 2.250 | 35,400 | -0.02(-0.88%) |
Sep 03, 2020 | 2.270 | 2.330 | 2.150 | 2.270 | 54,729 | +0.00(+0.00%) |
Sep 02, 2020 | 2.400 | 2.403 | 2.250 | 2.270 | 61,611 | -0.08(-3.40%) |
Sep 01, 2020 | 2.340 | 2.420 | 2.340 | 2.350 | 71,505 | +0.00(+0.00%) |
Aug 31, 2020 | 2.350 | 2.400 | 2.261 | 2.350 | 50,795 | +0.02(+0.86%) |
Aug 28, 2020 | 2.250 | 2.340 | 2.220 | 2.330 | 49,300 | +0.06(+2.64%) |
Aug 27, 2020 | 2.270 | 2.350 | 2.240 | 2.270 | 102,232 | -0.05(-2.16%) |
Aug 26, 2020 | 2.240 | 2.390 | 2.210 | 2.320 | 121,901 | +0.01(+0.43%) |
Aug 25, 2020 | 2.160 | 2.360 | 2.100 | 2.310 | 114,296 | +0.06(+2.67%) |
Aug 24, 2020 | 2.200 | 2.290 | 2.200 | 2.250 | 126,617 | -0.04(-1.75%) |
Aug 21, 2020 | 2.360 | 2.420 | 2.190 | 2.290 | 84,000 | -0.06(-2.55%) |
Aug 20, 2020 | 2.260 | 2.450 | 2.260 | 2.350 | 147,658 | +0.03(+1.29%) |
Aug 19, 2020 | 2.350 | 2.370 | 2.270 | 2.320 | 100,269 | -0.03(-1.28%) |
Aug 18, 2020 | 2.350 | 2.410 | 2.260 | 2.350 | 100,205 | +0.00(+0.00%) |
Aug 17, 2020 | 2.470 | 2.480 | 2.300 | 2.350 | 119,722 | -0.07(-2.89%) |
Aug 14, 2020 | 2.410 | 2.450 | 2.390 | 2.420 | 68,000 | +0.03(+1.26%) |
Aug 13, 2020 | 2.420 | 2.420 | 2.300 | 2.390 | 70,765 | -0.01(-0.42%) |
Aug 12, 2020 | 2.410 | 2.450 | 2.380 | 2.400 | 66,289 | -0.02(-0.83%) |
Aug 11, 2020 | 2.360 | 2.490 | 2.350 | 2.420 | 181,253 | -0.03(-1.22%) |
Aug 10, 2020 | 2.510 | 2.510 | 2.340 | 2.450 | 479,123 | -0.06(-2.39%) |
Aug 07, 2020 | 2.340 | 2.600 | 2.220 | 2.510 | 4,544,900 | +0.86(+52.12%) |
Aug 06, 2020 | 1.780 | 1.850 | 1.600 | 1.650 | 622,834 | -0.22(-11.76%) |
Aug 05, 2020 | 1.850 | 1.900 | 1.700 | 1.870 | 322,616 | -0.05(-2.60%) |
Aug 04, 2020 | 1.700 | 1.940 | 1.530 | 1.920 | 1,332,495 | -0.43(-18.30%) |
Aug 03, 2020 | 2.310 | 2.600 | 2.000 | 2.350 | 1,945,280 | +0.11(+4.91%) |
Jul 31, 2020 | 1.990 | 3.000 | 1.850 | 2.240 | 8,494,600 | +0.58(+34.94%) |
Jul 30, 2020 | 1.350 | 1.850 | 1.330 | 1.660 | 492,296 | +0.32(+23.88%) |
Jul 29, 2020 | 1.540 | 1.540 | 1.340 | 1.340 | 7,712 | +0.00(+0.00%) |
Jul 28, 2020 | 1.470 | 1.600 | 1.340 | 1.340 | 44,373 | -0.05(-3.60%) |
Jul 27, 2020 | 1.200 | 1.400 | 1.180 | 1.390 | 521,309 | +0.17(+13.93%) |
Jul 24, 2020 | 1.250 | 1.250 | 1.190 | 1.220 | 8,600 | -0.02(-1.60%) |
Jul 23, 2020 | 1.210 | 1.250 | 1.140 | 1.240 | 92,691 | +0.04(+3.33%) |
Jul 22, 2020 | 1.220 | 1.220 | 1.190 | 1.200 | 33,284 | -0.02(-1.50%) |
Jul 21, 2020 | 1.290 | 1.310 | 1.200 | 1.218 | 59,646 | -0.06(-4.82%) |
Jul 20, 2020 | 1.200 | 1.290 | 1.200 | 1.280 | 53,906 | +0.07(+5.79%) |
Jul 17, 2020 | 1.230 | 1.310 | 1.200 | 1.210 | 49,100 | -0.06(-4.72%) |
Jul 16, 2020 | 1.220 | 1.290 | 1.180 | 1.270 | 34,078 | +0.07(+5.83%) |
Jul 15, 2020 | 1.150 | 1.200 | 1.150 | 1.200 | 42,295 | +0.03(+2.56%) |
Jul 14, 2020 | 1.230 | 1.230 | 1.135 | 1.170 | 14,432 | -0.02(-1.68%) |
Jul 13, 2020 | 1.150 | 1.260 | 1.150 | 1.190 | 36,903 | +0.04(+3.48%) |
Jul 10, 2020 | 1.180 | 1.180 | 1.150 | 1.150 | 37,800 | -0.05(-4.17%) |
Jul 09, 2020 | 1.160 | 1.220 | 1.160 | 1.200 | 31,537 | +0.00(+0.00%) |
Jul 08, 2020 | 1.240 | 1.260 | 1.140 | 1.200 | 24,643 | -0.03(-2.44%) |
Jul 07, 2020 | 1.110 | 1.380 | 1.110 | 1.230 | 157,904 | +0.09(+7.89%) |
Jul 06, 2020 | 1.110 | 1.160 | 1.110 | 1.140 | 10,751 | +0.01(+0.49%) |
Jul 02, 2020 | 1.150 | 1.150 | 1.110 | 1.134 | 15,900 | +0.05(+5.04%) |
Jul 01, 2020 | 1.160 | 1.170 | 1.050 | 1.080 | 35,448 | -0.05(-4.42%) |
Jun 30, 2020 | 1.123 | 1.200 | 1.123 | 1.130 | 10,589 | +0.00(+0.00%) |
Jun 29, 2020 | 1.200 | 1.200 | 1.130 | 1.130 | 20,577 | -0.07(-5.83%) |
Jun 26, 2020 | 1.140 | 1.200 | 1.120 | 1.200 | 26,000 | +0.02(+1.69%) |
Jun 25, 2020 | 1.250 | 1.255 | 1.150 | 1.180 | 16,255 | -0.04(-3.28%) |
Jun 24, 2020 | 1.250 | 1.290 | 1.200 | 1.220 | 12,031 | +0.02(+1.67%) |
Jun 23, 2020 | 1.280 | 1.320 | 1.200 | 1.200 | 33,547 | +0.00(+0.00%) |
Jun 22, 2020 | 1.340 | 1.340 | 1.200 | 1.200 | 69,594 | -0.06(-4.76%) |
Jun 19, 2020 | 1.360 | 1.380 | 1.260 | 1.260 | 32,500 | -0.05(-3.82%) |
Jun 18, 2020 | 1.330 | 1.400 | 1.310 | 1.310 | 9,241 | -0.06(-4.38%) |
Jun 17, 2020 | 1.338 | 1.400 | 1.338 | 1.370 | 7,116 | +0.11(+8.73%) |
Jun 16, 2020 | 1.350 | 1.420 | 1.260 | 1.260 | 46,831 | -0.03(-2.33%) |
Jun 15, 2020 | 1.390 | 1.390 | 1.290 | 1.290 | 12,866 | -0.05(-3.73%) |
Jun 12, 2020 | 1.390 | 1.390 | 1.340 | 1.340 | 12,500 | +0.04(+3.07%) |
Jun 11, 2020 | 1.490 | 1.504 | 1.300 | 1.300 | 41,210 | -0.23(-15.03%) |
Jun 10, 2020 | 1.700 | 1.745 | 1.480 | 1.530 | 19,592 | -0.12(-7.27%) |
Jun 09, 2020 | 1.550 | 1.700 | 1.540 | 1.650 | 8,311 | +0.02(+1.23%) |
Jun 08, 2020 | 1.660 | 1.793 | 1.630 | 1.630 | 51,158 | -0.03(-1.81%) |
Jun 05, 2020 | 1.650 | 1.800 | 1.590 | 1.660 | 303,800 | +0.01(+0.61%) |
Jun 04, 2020 | 1.580 | 1.650 | 1.560 | 1.650 | 58,486 | +0.05(+3.12%) |
Jun 03, 2020 | 1.550 | 1.640 | 1.550 | 1.600 | 36,355 | +0.07(+4.23%) |
Jun 02, 2020 | 1.470 | 1.630 | 1.460 | 1.535 | 32,439 | +0.07(+5.14%) |