Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.210 | 2.224 | 2.061 | 2.118 | 583,187 | -0.14(-6.27%) |
Jan 28, 2021 | 2.168 | 2.274 | 2.097 | 2.260 | 744,638 | +0.09(+4.25%) |
Jan 27, 2021 | 2.047 | 2.260 | 2.047 | 2.168 | 531,464 | +0.10(+4.79%) |
Jan 26, 2021 | 2.104 | 2.217 | 2.054 | 2.068 | 562,530 | -0.04(-1.68%) |
Jan 25, 2021 | 2.061 | 2.104 | 1.976 | 2.104 | 263,207 | +0.04(+2.06%) |
Jan 22, 2021 | 1.990 | 2.083 | 1.983 | 2.061 | 194,536 | -0.01(-0.34%) |
Jan 21, 2021 | 2.075 | 2.107 | 1.983 | 2.068 | 213,650 | -0.01(-0.34%) |
Jan 20, 2021 | 2.033 | 2.083 | 1.920 | 2.075 | 272,070 | +0.08(+3.90%) |
Jan 19, 2021 | 2.054 | 2.090 | 1.920 | 1.998 | 551,215 | -0.09(-4.41%) |
Jan 15, 2021 | 2.118 | 2.146 | 2.040 | 2.090 | 286,440 | -0.05(-2.32%) |
Jan 14, 2021 | 2.118 | 2.160 | 2.068 | 2.139 | 359,935 | +0.06(+2.72%) |
Jan 13, 2021 | 2.217 | 2.260 | 2.026 | 2.083 | 661,512 | -0.11(-5.16%) |
Jan 12, 2021 | 2.217 | 2.309 | 2.146 | 2.196 | 527,919 | +0.03(+1.31%) |
Jan 11, 2021 | 2.338 | 2.338 | 2.139 | 2.168 | 795,757 | -0.19(-8.11%) |
Jan 08, 2021 | 2.437 | 2.444 | 2.288 | 2.359 | 468,836 | +0.00(+0.00%) |
Jan 07, 2021 | 2.040 | 2.430 | 1.990 | 2.359 | 1,114,999 | +0.32(+15.62%) |
Jan 06, 2021 | 2.026 | 2.061 | 1.871 | 2.040 | 754,458 | +0.00(+0.00%) |
Jan 05, 2021 | 1.983 | 2.061 | 1.920 | 2.040 | 393,469 | +0.14(+7.46%) |
Jan 04, 2021 | 1.700 | 2.026 | 1.700 | 1.898 | 922,113 | +0.21(+12.61%) |
Dec 31, 2020 | 1.686 | 1.686 | 1.686 | 602,196 | -0.07(-4.03%) | |
Dec 30, 2020 | 1.842 | 1.859 | 1.743 | 1.757 | 602,196 | -0.07(-3.88%) |
Dec 29, 2020 | 1.870 | 1.890 | 1.778 | 1.828 | 612,825 | -0.04(-2.27%) |
Dec 28, 2020 | 2.012 | 2.104 | 1.849 | 1.870 | 719,426 | -0.14(-7.04%) |
Dec 24, 2020 | 2.019 | 2.040 | 1.983 | 2.012 | 175,901 | -0.01(-0.70%) |
Dec 23, 2020 | 1.969 | 2.139 | 1.969 | 2.026 | 568,500 | +0.06(+2.88%) |
Dec 22, 2020 | 1.976 | 2.075 | 1.961 | 1.969 | 336,904 | -0.02(-1.07%) |
Dec 21, 2020 | 2.175 | 2.245 | 1.969 | 1.990 | 1,131,454 | -0.18(-8.47%) |
Dec 18, 2020 | 2.189 | 2.274 | 2.146 | 2.175 | 406,296 | -0.01(-0.65%) |
Dec 17, 2020 | 2.274 | 2.309 | 2.125 | 2.189 | 766,932 | -0.12(-5.21%) |
Dec 16, 2020 | 2.316 | 2.373 | 2.238 | 2.309 | 380,824 | -0.08(-3.26%) |
Dec 15, 2020 | 2.408 | 2.462 | 2.240 | 2.387 | 699,999 | +0.00(+0.00%) |
Dec 14, 2020 | 2.763 | 2.763 | 2.380 | 2.387 | 1,121,363 | -0.33(-12.01%) |
Dec 11, 2020 | 2.961 | 2.989 | 2.380 | 2.713 | 1,646,222 | -0.19(-6.59%) |
Dec 10, 2020 | 2.210 | 3.010 | 2.182 | 2.904 | 3,190,387 | +0.71(+32.26%) |
Dec 09, 2020 | 2.196 | 2.408 | 2.132 | 2.196 | 1,361,777 | +0.06(+2.65%) |
Dec 08, 2020 | 1.955 | 2.224 | 1.948 | 2.139 | 1,186,233 | +0.21(+11.03%) |
Dec 07, 2020 | 1.757 | 1.934 | 1.714 | 1.927 | 908,134 | +0.18(+10.57%) |
Dec 04, 2020 | 1.629 | 1.764 | 1.608 | 1.743 | 551,564 | +0.16(+9.82%) |
Dec 03, 2020 | 1.594 | 1.700 | 1.573 | 1.587 | 387,014 | -0.01(-0.89%) |
Dec 02, 2020 | 1.488 | 1.658 | 1.488 | 1.601 | 532,892 | +0.13(+8.65%) |
Dec 01, 2020 | 1.551 | 1.615 | 1.460 | 1.473 | 249,024 | -0.06(-4.15%) |
Nov 30, 2020 | 1.622 | 1.622 | 1.438 | 1.537 | 467,577 | -0.07(-4.40%) |
Nov 27, 2020 | 1.587 | 1.615 | 1.530 | 1.608 | 242,676 | +0.08(+5.09%) |
Nov 25, 2020 | 1.629 | 1.636 | 1.424 | 1.530 | 801,441 | -0.17(-10.00%) |
Nov 24, 2020 | 1.218 | 1.771 | 1.204 | 1.700 | 2,671,156 | +0.53(+45.45%) |
Nov 23, 2020 | 1.211 | 1.275 | 1.169 | 1.169 | 357,291 | -0.05(-4.07%) |
Nov 20, 2020 | 1.190 | 1.233 | 1.190 | 1.218 | 138,208 | +0.03(+2.38%) |
Nov 19, 2020 | 1.254 | 1.254 | 1.169 | 1.190 | 130,157 | -0.02(-1.75%) |
Nov 18, 2020 | 1.261 | 1.339 | 1.211 | 1.211 | 419,718 | -0.02(-1.72%) |
Nov 17, 2020 | 1.204 | 1.240 | 1.148 | 1.233 | 187,578 | +0.07(+6.10%) |
Nov 16, 2020 | 1.148 | 1.169 | 1.119 | 1.162 | 186,713 | +0.04(+3.80%) |
Nov 13, 2020 | 1.162 | 1.197 | 1.063 | 1.119 | 337,263 | -0.09(-7.06%) |
Nov 12, 2020 | 1.346 | 1.346 | 1.063 | 1.204 | 617,198 | -0.11(-8.11%) |
Nov 11, 2020 | 1.105 | 1.374 | 1.091 | 1.310 | 1,653,581 | +0.23(+21.71%) |
Nov 10, 2020 | 1.084 | 1.105 | 1.048 | 1.077 | 190,578 | +0.01(+0.66%) |
Nov 09, 2020 | 0.9917 | 1.105 | 0.9563 | 1.070 | 585,392 | +0.16(+17.97%) |
Nov 06, 2020 | 0.9421 | 0.9563 | 0.8996 | 0.9067 | 167,855 | -0.04(-3.76%) |
Nov 05, 2020 | 0.9492 | 0.9634 | 0.9350 | 0.9421 | 89,485 | +0.00(+0.38%) |
Nov 04, 2020 | 0.9492 | 0.9696 | 0.9350 | 0.9386 | 45,646 | -0.02(-1.85%) |
Nov 03, 2020 | 0.9563 | 0.9775 | 0.9492 | 0.9563 | 59,299 | -0.01(-0.74%) |
Nov 02, 2020 | 0.9279 | 0.9704 | 0.9209 | 0.9634 | 168,110 | +0.05(+5.43%) |
Oct 30, 2020 | 0.9067 | 0.9421 | 0.9067 | 0.9138 | 88,515 | +0.01(+1.57%) |
Oct 29, 2020 | 0.9350 | 0.9350 | 0.8925 | 0.8996 | 139,881 | -0.04(-3.79%) |
Oct 28, 2020 | 0.9563 | 0.9634 | 0.9138 | 0.9350 | 219,254 | -0.03(-2.94%) |
Oct 27, 2020 | 0.9775 | 0.9988 | 0.9563 | 0.9634 | 207,757 | -0.04(-3.89%) |
Oct 26, 2020 | 1.027 | 1.041 | 0.9917 | 1.002 | 80,214 | -0.02(-1.74%) |
Oct 23, 2020 | 1.048 | 1.048 | 1.013 | 1.020 | 42,352 | -0.00(-0.28%) |
Oct 22, 2020 | 1.013 | 1.034 | 1.006 | 1.023 | 62,342 | +0.00(+0.28%) |
Oct 21, 2020 | 0.9917 | 1.020 | 0.9846 | 1.020 | 97,948 | +0.01(+0.70%) |
Oct 20, 2020 | 1.077 | 1.077 | 0.9846 | 1.013 | 249,378 | -0.01(-1.38%) |
Oct 19, 2020 | 1.027 | 1.055 | 1.020 | 1.027 | 77,313 | -0.01(-1.36%) |
Oct 16, 2020 | 1.063 | 1.084 | 1.027 | 1.041 | 131,855 | +0.00(+0.00%) |
Oct 15, 2020 | 1.034 | 1.048 | 1.020 | 1.041 | 38,008 | +0.01(+0.68%) |
Oct 14, 2020 | 1.034 | 1.062 | 1.034 | 1.034 | 109,866 | -0.01(-1.35%) |
Oct 13, 2020 | 1.070 | 1.098 | 1.034 | 1.048 | 133,321 | -0.04(-3.33%) |
Oct 12, 2020 | 1.070 | 1.112 | 1.070 | 1.084 | 85,025 | -0.03(-3.10%) |
Oct 09, 2020 | 1.133 | 1.164 | 1.090 | 1.119 | 194,960 | -0.01(-0.63%) |
Oct 08, 2020 | 1.084 | 1.162 | 1.070 | 1.126 | 206,977 | +0.04(+3.92%) |
Oct 07, 2020 | 1.055 | 1.084 | 1.041 | 1.084 | 83,132 | +0.03(+2.68%) |
Oct 06, 2020 | 1.013 | 1.063 | 1.013 | 1.055 | 103,793 | +0.03(+2.76%) |
Oct 05, 2020 | 1.063 | 1.063 | 1.027 | 1.027 | 90,134 | -0.01(-0.68%) |
Oct 02, 2020 | 1.013 | 1.041 | 1.013 | 1.034 | 89,362 | -0.01(-0.68%) |
Oct 01, 2020 | 1.055 | 1.073 | 1.020 | 1.041 | 79,873 | -0.01(-0.68%) |
Sep 30, 2020 | 1.063 | 1.077 | 1.027 | 1.048 | 91,478 | +0.02(+2.07%) |
Sep 29, 2020 | 1.070 | 1.084 | 1.020 | 1.027 | 199,753 | -0.06(-5.23%) |
Sep 28, 2020 | 1.077 | 1.133 | 1.077 | 1.084 | 112,810 | -0.04(-3.16%) |
Sep 25, 2020 | 1.098 | 1.119 | 1.097 | 1.119 | 71,716 | +0.02(+1.94%) |
Sep 24, 2020 | 1.098 | 1.120 | 1.084 | 1.098 | 142,126 | -0.04(-3.13%) |
Sep 23, 2020 | 1.140 | 1.169 | 1.112 | 1.133 | 105,199 | -0.04(-3.61%) |
Sep 22, 2020 | 1.169 | 1.197 | 1.162 | 1.176 | 89,575 | -0.02(-1.78%) |
Sep 21, 2020 | 1.218 | 1.232 | 1.183 | 1.197 | 122,528 | -0.01(-1.17%) |
Sep 18, 2020 | 1.225 | 1.261 | 1.197 | 1.211 | 119,714 | -0.01(-0.58%) |
Sep 17, 2020 | 1.162 | 1.218 | 1.140 | 1.218 | 166,385 | +0.04(+3.61%) |
Sep 16, 2020 | 1.148 | 1.176 | 1.148 | 1.176 | 138,843 | +0.03(+2.47%) |
Sep 15, 2020 | 1.133 | 1.155 | 1.119 | 1.148 | 201,817 | +0.04(+3.18%) |
Sep 14, 2020 | 1.204 | 1.204 | 1.105 | 1.112 | 214,961 | -0.08(-6.55%) |
Sep 11, 2020 | 1.133 | 1.199 | 1.133 | 1.190 | 121,973 | +0.04(+3.70%) |
Sep 10, 2020 | 1.282 | 1.325 | 1.119 | 1.148 | 469,234 | -0.17(-12.90%) |
Sep 09, 2020 | 1.289 | 1.332 | 1.254 | 1.318 | 131,349 | +0.01(+1.09%) |
Sep 08, 2020 | 1.268 | 1.318 | 1.240 | 1.303 | 147,513 | +0.01(+1.10%) |
Sep 04, 2020 | 1.289 | 1.296 | 1.261 | 1.289 | 232,371 | -0.02(-1.62%) |
Sep 03, 2020 | 1.325 | 1.325 | 1.261 | 1.310 | 372,754 | -0.02(-1.60%) |
Sep 02, 2020 | 1.353 | 1.395 | 1.296 | 1.332 | 432,385 | -0.06(-4.57%) |
Sep 01, 2020 | 1.488 | 1.488 | 1.360 | 1.395 | 450,365 | -0.11(-7.08%) |
Aug 31, 2020 | 1.565 | 1.584 | 1.495 | 1.502 | 337,505 | -0.09(-5.78%) |
Aug 28, 2020 | 1.643 | 1.650 | 1.573 | 1.594 | 122,256 | -0.01(-0.44%) |
Aug 27, 2020 | 1.636 | 1.665 | 1.565 | 1.601 | 236,005 | -0.04(-2.16%) |
Aug 26, 2020 | 1.636 | 1.658 | 1.636 | 1.636 | 140,610 | -0.02(-1.28%) |
Aug 25, 2020 | 1.714 | 1.714 | 1.636 | 1.658 | 262,870 | -0.08(-4.49%) |
Aug 24, 2020 | 1.679 | 1.764 | 1.679 | 1.735 | 212,701 | +0.01(+0.82%) |
Aug 21, 2020 | 1.643 | 1.721 | 1.643 | 1.721 | 326,251 | +0.06(+3.40%) |
Aug 20, 2020 | 1.693 | 1.735 | 1.650 | 1.665 | 509,210 | -0.06(-3.29%) |
Aug 19, 2020 | 1.806 | 1.820 | 1.700 | 1.721 | 550,622 | -0.12(-6.54%) |
Aug 18, 2020 | 1.849 | 1.877 | 1.828 | 1.842 | 225,393 | -0.06(-3.35%) |
Aug 17, 2020 | 1.898 | 1.941 | 1.856 | 1.905 | 323,316 | -0.03(-1.46%) |
Aug 14, 2020 | 1.934 | 1.948 | 1.877 | 1.934 | 99,103 | +0.02(+1.11%) |
Aug 13, 2020 | 1.913 | 1.962 | 1.905 | 1.913 | 98,540 | -0.03(-1.46%) |
Aug 12, 2020 | 1.976 | 1.976 | 1.920 | 1.941 | 95,564 | -0.01(-0.36%) |
Aug 11, 2020 | 1.948 | 1.969 | 1.919 | 1.948 | 110,393 | +0.02(+1.10%) |
Aug 10, 2020 | 1.955 | 1.976 | 1.898 | 1.927 | 135,808 | +0.01(+0.74%) |
Aug 07, 2020 | 1.948 | 1.955 | 1.877 | 1.913 | 132,138 | -0.05(-2.53%) |
Aug 06, 2020 | 1.983 | 1.990 | 1.955 | 1.962 | 70,144 | -0.02(-1.07%) |
Aug 05, 2020 | 1.934 | 1.998 | 1.934 | 1.983 | 110,010 | +0.05(+2.56%) |
Aug 04, 2020 | 2.012 | 2.054 | 1.934 | 1.934 | 154,814 | -0.05(-2.50%) |
Aug 03, 2020 | 1.948 | 2.032 | 1.863 | 1.983 | 492,958 | +0.01(+0.72%) |
Jul 31, 2020 | 1.948 | 2.083 | 1.948 | 1.969 | 211,901 | +0.00(+0.00%) |
Jul 30, 2020 | 2.005 | 2.047 | 1.948 | 1.969 | 221,962 | -0.04(-2.11%) |
Jul 29, 2020 | 2.047 | 2.090 | 1.990 | 2.012 | 198,606 | +0.00(+0.00%) |
Jul 28, 2020 | 2.026 | 2.097 | 1.998 | 2.012 | 224,179 | -0.05(-2.41%) |
Jul 27, 2020 | 2.061 | 2.111 | 2.033 | 2.061 | 172,200 | -0.02(-1.02%) |
Jul 24, 2020 | 2.012 | 2.111 | 2.005 | 2.083 | 179,572 | +0.04(+2.08%) |
Jul 23, 2020 | 2.054 | 2.104 | 2.005 | 2.040 | 217,765 | -0.06(-2.70%) |
Jul 22, 2020 | 2.139 | 2.168 | 2.090 | 2.097 | 205,258 | -0.04(-1.66%) |
Jul 21, 2020 | 2.118 | 2.210 | 2.111 | 2.132 | 170,006 | +0.02(+1.01%) |
Jul 20, 2020 | 2.097 | 2.210 | 2.097 | 2.111 | 204,332 | -0.05(-2.29%) |
Jul 17, 2020 | 2.083 | 2.190 | 2.083 | 2.160 | 182,678 | +0.08(+4.10%) |
Jul 16, 2020 | 1.969 | 2.097 | 1.960 | 2.075 | 229,869 | +0.13(+6.55%) |
Jul 15, 2020 | 1.934 | 2.019 | 1.934 | 1.948 | 180,221 | +0.01(+0.36%) |
Jul 14, 2020 | 1.941 | 1.962 | 1.877 | 1.941 | 275,190 | -0.04(-1.79%) |
Jul 13, 2020 | 2.083 | 2.231 | 1.969 | 1.976 | 360,100 | -0.14(-6.69%) |
Jul 10, 2020 | 1.998 | 2.168 | 1.998 | 2.118 | 175,054 | +0.09(+4.55%) |
Jul 09, 2020 | 2.104 | 2.146 | 1.990 | 2.026 | 250,421 | -0.11(-5.30%) |
Jul 08, 2020 | 2.160 | 2.217 | 2.111 | 2.139 | 396,294 | -0.09(-4.13%) |
Jul 07, 2020 | 2.168 | 2.238 | 2.168 | 2.231 | 204,342 | +0.06(+2.94%) |
Jul 06, 2020 | 2.238 | 2.281 | 2.168 | 2.168 | 314,076 | -0.07(-3.16%) |
Jul 02, 2020 | 2.267 | 2.309 | 2.238 | 2.238 | 138,067 | -0.04(-1.56%) |
Jul 01, 2020 | 2.323 | 2.353 | 2.267 | 2.274 | 88,901 | -0.08(-3.60%) |
Jun 30, 2020 | 2.309 | 2.366 | 2.238 | 2.359 | 190,698 | +0.04(+1.52%) |
Jun 29, 2020 | 2.458 | 2.486 | 2.253 | 2.323 | 459,211 | -0.16(-6.29%) |
Jun 26, 2020 | 2.479 | 2.529 | 2.380 | 2.479 | 213,595 | -0.01(-0.57%) |
Jun 25, 2020 | 2.614 | 2.642 | 2.479 | 2.493 | 310,505 | -0.17(-6.38%) |
Jun 24, 2020 | 2.670 | 2.706 | 2.607 | 2.663 | 195,930 | -0.07(-2.59%) |
Jun 23, 2020 | 2.706 | 2.826 | 2.674 | 2.734 | 173,551 | -0.01(-0.26%) |
Jun 22, 2020 | 2.727 | 2.798 | 2.699 | 2.741 | 199,260 | +0.00(+0.00%) |
Jun 19, 2020 | 2.826 | 2.829 | 2.727 | 2.741 | 234,488 | -0.06(-2.27%) |
Jun 18, 2020 | 2.763 | 2.812 | 2.763 | 2.805 | 165,937 | +0.04(+1.54%) |
Jun 17, 2020 | 2.826 | 2.826 | 2.763 | 2.763 | 171,175 | -0.05(-1.76%) |
Jun 16, 2020 | 2.904 | 2.904 | 2.777 | 2.812 | 239,658 | -0.04(-1.49%) |
Jun 15, 2020 | 2.883 | 2.940 | 2.851 | 2.855 | 102,007 | -0.08(-2.89%) |
Jun 12, 2020 | 2.925 | 2.962 | 2.848 | 2.940 | 130,161 | +0.08(+2.98%) |
Jun 11, 2020 | 2.869 | 2.940 | 2.833 | 2.855 | 245,117 | -0.17(-5.62%) |
Jun 10, 2020 | 3.138 | 3.195 | 3.009 | 3.025 | 196,854 | -0.23(-7.17%) |
Jun 09, 2020 | 3.258 | 3.294 | 3.131 | 3.258 | 203,587 | -0.08(-2.34%) |
Jun 08, 2020 | 2.975 | 3.365 | 2.975 | 3.336 | 501,676 | +0.36(+12.14%) |
Jun 05, 2020 | 2.819 | 3.032 | 2.819 | 2.975 | 500,883 | +0.15(+5.26%) |
Jun 04, 2020 | 2.840 | 2.897 | 2.805 | 2.826 | 175,382 | -0.03(-0.99%) |
Jun 03, 2020 | 2.890 | 2.900 | 2.798 | 2.855 | 242,165 | -0.01(-0.49%) |
Jun 02, 2020 | 2.840 | 2.902 | 2.840 | 2.869 | 105,184 | +0.01(+0.25%) |
Jun 01, 2020 | 2.833 | 2.911 | 2.833 | 2.862 | 162,936 | +0.00(+0.00%) |
May 29, 2020 | 2.848 | 2.961 | 2.833 | 2.862 | 203,289 | +0.02(+0.75%) |
May 28, 2020 | 2.940 | 2.968 | 2.840 | 2.840 | 214,052 | -0.08(-2.91%) |
May 27, 2020 | 2.975 | 3.025 | 2.897 | 2.925 | 155,556 | -0.01(-0.48%) |
May 26, 2020 | 2.940 | 3.010 | 2.883 | 2.940 | 269,947 | -0.04(-1.43%) |
May 22, 2020 | 3.046 | 3.046 | 2.950 | 2.982 | 111,668 | -0.03(-0.94%) |
May 21, 2020 | 3.053 | 3.099 | 2.989 | 3.010 | 112,670 | -0.04(-1.39%) |
May 20, 2020 | 3.074 | 3.135 | 3.025 | 3.053 | 96,208 | -0.04(-1.15%) |
May 19, 2020 | 3.081 | 3.166 | 3.046 | 3.088 | 130,607 | -0.05(-1.58%) |
May 18, 2020 | 3.188 | 3.258 | 3.124 | 3.138 | 236,833 | -0.06(-1.99%) |
May 15, 2020 | 2.954 | 3.210 | 2.954 | 3.202 | 188,889 | +0.20(+6.60%) |
May 14, 2020 | 3.010 | 3.036 | 2.909 | 3.003 | 87,084 | +0.02(+0.71%) |
May 13, 2020 | 3.131 | 3.131 | 2.975 | 2.982 | 161,232 | -0.11(-3.44%) |
May 12, 2020 | 3.053 | 3.191 | 3.018 | 3.088 | 142,549 | +0.04(+1.16%) |
May 11, 2020 | 3.273 | 3.343 | 3.025 | 3.053 | 350,478 | +0.08(+2.62%) |
May 08, 2020 | 3.067 | 3.258 | 2.954 | 2.975 | 262,864 | -0.06(-2.10%) |
May 07, 2020 | 3.081 | 3.201 | 2.996 | 3.039 | 191,988 | -0.11(-3.60%) |
May 06, 2020 | 3.046 | 3.201 | 3.032 | 3.152 | 165,001 | +0.10(+3.25%) |
May 05, 2020 | 3.046 | 3.223 | 3.046 | 3.053 | 185,928 | +0.04(+1.17%) |
May 04, 2020 | 3.032 | 3.125 | 2.975 | 3.018 | 97,039 | -0.08(-2.52%) |
May 01, 2020 | 3.060 | 3.188 | 3.018 | 3.095 | 166,019 | -0.08(-2.46%) |
Apr 30, 2020 | 3.230 | 3.256 | 3.103 | 3.173 | 200,999 | -0.06(-1.75%) |
Apr 29, 2020 | 3.216 | 3.294 | 3.103 | 3.230 | 257,696 | +0.16(+5.31%) |
Apr 28, 2020 | 3.308 | 3.308 | 3.032 | 3.067 | 288,771 | -0.19(-5.87%) |
Apr 27, 2020 | 3.039 | 3.329 | 2.968 | 3.258 | 580,120 | +0.33(+11.11%) |
Apr 24, 2020 | 2.975 | 3.021 | 2.890 | 2.933 | 548,599 | -0.15(-4.83%) |
Apr 23, 2020 | 3.117 | 3.156 | 3.060 | 3.081 | 200,958 | -0.01(-0.23%) |
Apr 22, 2020 | 3.188 | 3.188 | 3.053 | 3.088 | 297,119 | +0.04(+1.16%) |
Apr 21, 2020 | 2.975 | 3.074 | 2.954 | 3.053 | 614,452 | +0.06(+2.13%) |
Apr 20, 2020 | 3.110 | 3.110 | 2.848 | 2.989 | 913,913 | -0.30(-9.25%) |
Apr 17, 2020 | 3.258 | 3.434 | 3.117 | 3.294 | 544,082 | +0.05(+1.53%) |
Apr 16, 2020 | 2.975 | 3.301 | 2.940 | 3.244 | 403,556 | +0.28(+9.57%) |
Apr 15, 2020 | 2.848 | 3.103 | 2.812 | 2.961 | 748,900 | +0.09(+3.21%) |
Apr 14, 2020 | 2.748 | 2.918 | 2.748 | 2.869 | 740,385 | +0.12(+4.38%) |
Apr 13, 2020 | 2.819 | 2.897 | 2.692 | 2.748 | 503,978 | -0.09(-3.00%) |
Apr 09, 2020 | 2.904 | 2.975 | 2.713 | 2.833 | 642,903 | -0.04(-1.23%) |
Apr 08, 2020 | 2.876 | 3.067 | 2.770 | 2.869 | 502,167 | -0.13(-4.48%) |
Apr 07, 2020 | 3.287 | 3.287 | 2.833 | 3.003 | 673,667 | -0.08(-2.75%) |
Apr 06, 2020 | 2.784 | 3.464 | 2.784 | 3.088 | 999,791 | -0.58(-15.83%) |
Apr 03, 2020 | 4.208 | 4.349 | 3.627 | 3.669 | 656,738 | -0.45(-11.00%) |
Apr 02, 2020 | 4.137 | 4.332 | 3.542 | 4.123 | 806,243 | +0.36(+9.60%) |
Apr 01, 2020 | 3.528 | 3.896 | 3.478 | 3.761 | 460,167 | +0.02(+0.57%) |
Mar 31, 2020 | 3.542 | 3.804 | 3.450 | 3.740 | 497,877 | +0.30(+8.87%) |
Mar 30, 2020 | 3.485 | 3.676 | 3.365 | 3.435 | 335,852 | -0.39(-10.19%) |
Mar 27, 2020 | 3.719 | 3.896 | 3.315 | 3.825 | 615,798 | +0.05(+1.31%) |
Mar 26, 2020 | 3.634 | 4.038 | 3.457 | 3.776 | 705,409 | +0.47(+14.13%) |
Mar 25, 2020 | 2.869 | 3.506 | 2.862 | 3.308 | 401,693 | +0.43(+14.74%) |
Mar 24, 2020 | 3.124 | 3.188 | 2.848 | 2.883 | 272,657 | +0.04(+1.50%) |
Mar 23, 2020 | 2.833 | 3.103 | 2.550 | 2.840 | 446,383 | -0.08(-2.67%) |
Mar 20, 2020 | 3.244 | 3.542 | 2.833 | 2.918 | 427,472 | -0.20(-6.36%) |
Mar 19, 2020 | 2.316 | 3.237 | 2.316 | 3.117 | 670,785 | +0.72(+29.79%) |
Mar 18, 2020 | 2.996 | 3.025 | 1.962 | 2.401 | 939,099 | -0.78(-24.50%) |
Mar 17, 2020 | 3.032 | 3.188 | 2.904 | 3.180 | 382,626 | +0.13(+4.18%) |
Mar 16, 2020 | 3.081 | 3.188 | 2.940 | 3.053 | 492,090 | -0.18(-5.48%) |
Mar 13, 2020 | 3.294 | 3.358 | 3.053 | 3.230 | 371,709 | +0.21(+6.79%) |
Mar 12, 2020 | 3.110 | 3.242 | 2.961 | 3.025 | 411,676 | -0.31(-9.34%) |
Mar 11, 2020 | 3.542 | 3.627 | 3.265 | 3.336 | 336,183 | -0.35(-9.42%) |
Mar 10, 2020 | 3.726 | 3.754 | 3.513 | 3.683 | 352,083 | +0.23(+6.56%) |
Mar 09, 2020 | 3.103 | 3.761 | 3.010 | 3.457 | 691,673 | -0.60(-14.69%) |
Mar 06, 2020 | 4.016 | 4.165 | 3.896 | 4.052 | 345,451 | -0.05(-1.21%) |
Mar 05, 2020 | 4.321 | 4.321 | 3.995 | 4.101 | 606,925 | -0.24(-5.55%) |
Mar 04, 2020 | 4.611 | 4.611 | 4.321 | 4.342 | 469,261 | -0.13(-2.85%) |
Mar 03, 2020 | 4.923 | 4.923 | 4.321 | 4.470 | 462,034 | -0.32(-6.66%) |
Mar 02, 2020 | 4.505 | 4.810 | 4.505 | 4.788 | 351,371 | +0.28(+6.29%) |
Feb 28, 2020 | 4.604 | 4.718 | 4.448 | 4.505 | 497,071 | -0.23(-4.79%) |
Feb 27, 2020 | 4.675 | 4.845 | 4.569 | 4.732 | 351,055 | -0.06(-1.33%) |
Feb 26, 2020 | 4.817 | 4.845 | 4.668 | 4.796 | 358,865 | +0.13(+2.73%) |
Feb 25, 2020 | 4.994 | 5.065 | 4.647 | 4.668 | 439,037 | -0.33(-6.66%) |
Feb 24, 2020 | 5.114 | 5.136 | 4.994 | 5.001 | 362,297 | -0.21(-4.08%) |
Feb 21, 2020 | 5.213 | 5.256 | 5.150 | 5.213 | 102,350 | -0.03(-0.54%) |
Feb 20, 2020 | 5.235 | 5.277 | 5.171 | 5.242 | 149,023 | +0.01(+0.14%) |
Feb 19, 2020 | 5.277 | 5.306 | 5.216 | 5.235 | 120,538 | -0.04(-0.81%) |
Feb 18, 2020 | 5.199 | 5.306 | 5.199 | 5.277 | 186,259 | +0.08(+1.50%) |
Feb 14, 2020 | 5.199 | 5.277 | 5.143 | 5.199 | 133,691 | +0.03(+0.55%) |
Feb 13, 2020 | 5.128 | 5.206 | 5.128 | 5.171 | 104,896 | +0.05(+0.97%) |
Feb 12, 2020 | 5.171 | 5.199 | 5.121 | 5.121 | 137,978 | -0.02(-0.41%) |
Feb 11, 2020 | 5.242 | 5.256 | 5.114 | 5.143 | 262,575 | -0.04(-0.82%) |
Feb 10, 2020 | 5.171 | 5.270 | 5.164 | 5.185 | 144,215 | +0.01(+0.27%) |
Feb 07, 2020 | 5.100 | 5.235 | 5.100 | 5.171 | 166,019 | +0.07(+1.39%) |
Feb 06, 2020 | 5.171 | 5.171 | 5.093 | 5.100 | 204,030 | -0.04(-0.83%) |
Feb 05, 2020 | 5.072 | 5.192 | 5.065 | 5.143 | 280,949 | +0.08(+1.54%) |
Feb 04, 2020 | 5.185 | 5.191 | 5.051 | 5.065 | 304,277 | -0.04(-0.69%) |