Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.672 | 7.031 | 6.552 | 6.823 | 43,554 | +0.29(+4.40%) |
Feb 25, 2021 | 6.999 | 7.039 | 6.512 | 6.536 | 87,094 | -0.49(-6.94%) |
Feb 24, 2021 | 6.496 | 7.071 | 6.496 | 7.023 | 82,049 | +0.60(+9.33%) |
Feb 23, 2021 | 6.496 | 6.688 | 5.865 | 6.424 | 189,483 | -0.30(-4.51%) |
Feb 22, 2021 | 7.079 | 7.175 | 6.728 | 6.728 | 83,985 | -0.51(-7.06%) |
Feb 19, 2021 | 7.527 | 7.543 | 7.159 | 7.239 | 61,452 | -0.19(-2.58%) |
Feb 18, 2021 | 7.654 | 7.955 | 7.343 | 7.431 | 84,315 | -0.27(-3.53%) |
Feb 17, 2021 | 8.134 | 8.190 | 7.630 | 7.702 | 215,975 | -0.65(-7.75%) |
Feb 16, 2021 | 8.581 | 9.109 | 8.102 | 8.350 | 419,502 | +0.37(+4.60%) |
Feb 12, 2021 | 6.096 | 8.709 | 6.020 | 7.982 | 761,204 | +1.97(+32.67%) |
Feb 11, 2021 | 6.216 | 6.259 | 5.697 | 6.016 | 39,859 | -0.26(-4.20%) |
Feb 10, 2021 | 6.384 | 6.432 | 6.024 | 6.280 | 36,055 | -0.11(-1.75%) |
Feb 09, 2021 | 6.512 | 6.520 | 6.345 | 6.392 | 42,722 | -0.18(-2.79%) |
Feb 08, 2021 | 6.799 | 6.799 | 6.408 | 6.576 | 53,167 | -0.10(-1.44%) |
Feb 05, 2021 | 6.472 | 6.898 | 6.314 | 6.672 | 95,244 | +0.42(+6.78%) |
Feb 04, 2021 | 5.984 | 6.680 | 5.833 | 6.248 | 115,537 | +0.30(+4.97%) |
Feb 03, 2021 | 5.673 | 5.976 | 5.601 | 5.953 | 64,212 | +0.37(+6.58%) |
Feb 02, 2021 | 5.825 | 5.865 | 5.497 | 5.585 | 34,011 | -0.10(-1.83%) |
Feb 01, 2021 | 5.665 | 5.745 | 5.489 | 5.689 | 74,215 | +0.28(+5.17%) |
Jan 29, 2021 | 5.593 | 5.889 | 5.265 | 5.409 | 57,697 | -0.13(-2.31%) |
Jan 28, 2021 | 5.193 | 5.593 | 5.114 | 5.537 | 69,134 | +0.39(+7.61%) |
Jan 27, 2021 | 5.106 | 5.193 | 5.018 | 5.146 | 34,090 | -0.02(-0.31%) |
Jan 26, 2021 | 5.122 | 5.162 | 4.810 | 5.162 | 34,936 | +0.07(+1.41%) |
Jan 25, 2021 | 5.154 | 5.178 | 4.938 | 5.090 | 36,599 | -0.02(-0.31%) |
Jan 22, 2021 | 5.154 | 5.154 | 5.026 | 5.106 | 15,018 | -0.04(-0.78%) |
Jan 21, 2021 | 5.193 | 5.193 | 5.068 | 5.146 | 27,568 | -0.06(-1.08%) |
Jan 20, 2021 | 5.185 | 5.241 | 5.034 | 5.201 | 20,531 | +0.06(+1.09%) |
Jan 19, 2021 | 5.250 | 5.250 | 5.034 | 5.146 | 36,439 | -0.06(-1.23%) |
Jan 15, 2021 | 5.225 | 5.241 | 5.109 | 5.209 | 23,904 | +0.01(+0.15%) |
Jan 14, 2021 | 5.201 | 5.225 | 4.994 | 5.201 | 26,940 | +0.08(+1.56%) |
Jan 13, 2021 | 5.209 | 5.225 | 5.034 | 5.122 | 38,136 | +0.16(+3.22%) |
Jan 12, 2021 | 4.866 | 5.082 | 4.773 | 4.962 | 37,429 | +0.05(+0.98%) |
Jan 11, 2021 | 4.874 | 4.914 | 4.666 | 4.914 | 23,080 | +0.02(+0.49%) |
Jan 08, 2021 | 4.946 | 4.968 | 4.826 | 4.890 | 24,280 | -0.10(-1.92%) |
Jan 07, 2021 | 4.954 | 5.082 | 4.738 | 4.986 | 104,283 | +0.06(+1.13%) |
Jan 06, 2021 | 4.882 | 5.050 | 4.762 | 4.930 | 58,016 | +0.06(+1.15%) |
Jan 05, 2021 | 4.434 | 4.922 | 4.394 | 4.874 | 111,736 | +0.35(+7.77%) |
Jan 04, 2021 | 4.714 | 5.082 | 4.402 | 4.522 | 56,467 | -0.23(-4.87%) |
Dec 31, 2020 | 4.754 | 4.754 | 4.754 | 61,331 | +0.03(+0.68%) | |
Dec 30, 2020 | 4.898 | 4.930 | 4.610 | 4.722 | 61,331 | -0.06(-1.34%) |
Dec 29, 2020 | 5.162 | 5.193 | 4.594 | 4.786 | 68,229 | -0.33(-6.41%) |
Dec 28, 2020 | 5.114 | 5.299 | 4.866 | 5.114 | 241,362 | +0.45(+9.59%) |
Dec 24, 2020 | 4.631 | 5.593 | 4.412 | 4.666 | 564,457 | -1.21(-20.54%) |
Dec 23, 2020 | 6.000 | 6.000 | 5.705 | 5.873 | 46,419 | -0.13(-2.13%) |
Dec 22, 2020 | 6.080 | 6.080 | 5.657 | 6.000 | 62,139 | -0.15(-2.47%) |
Dec 21, 2020 | 5.913 | 6.448 | 5.841 | 6.152 | 141,193 | +0.10(+1.72%) |
Dec 18, 2020 | 5.913 | 6.064 | 5.641 | 6.048 | 99,750 | -0.05(-0.79%) |
Dec 17, 2020 | 6.064 | 6.136 | 5.857 | 6.096 | 72,359 | -0.05(-0.78%) |
Dec 16, 2020 | 5.905 | 6.144 | 5.803 | 6.144 | 92,301 | +0.21(+3.50%) |
Dec 15, 2020 | 5.984 | 6.072 | 5.801 | 5.937 | 137,118 | -0.27(-4.38%) |
Dec 14, 2020 | 5.992 | 6.472 | 5.969 | 6.208 | 304,532 | -0.10(-1.52%) |
Dec 11, 2020 | 6.887 | 8.957 | 5.753 | 6.304 | 5,210,030 | +1.37(+27.73%) |
Dec 10, 2020 | 4.878 | 4.950 | 4.858 | 4.935 | 5,018 | -0.04(-0.77%) |
Dec 09, 2020 | 4.842 | 5.225 | 4.842 | 4.974 | 45,819 | -0.05(-1.03%) |
Dec 08, 2020 | 5.090 | 5.090 | 4.842 | 5.026 | 10,873 | -0.01(-0.16%) |
Dec 07, 2020 | 4.706 | 5.034 | 4.706 | 5.034 | 26,491 | +0.18(+3.62%) |
Dec 04, 2020 | 4.674 | 4.914 | 4.626 | 4.858 | 25,031 | +0.04(+0.83%) |
Dec 03, 2020 | 4.930 | 4.930 | 4.794 | 4.818 | 14,260 | -0.07(-1.47%) |
Dec 02, 2020 | 5.132 | 5.132 | 4.562 | 4.890 | 15,166 | +0.30(+6.43%) |
Dec 01, 2020 | 4.820 | 5.010 | 4.514 | 4.594 | 62,013 | -0.27(-5.58%) |
Nov 30, 2020 | 5.017 | 5.306 | 4.762 | 4.866 | 26,257 | -0.20(-3.94%) |
Nov 27, 2020 | 5.489 | 5.527 | 4.914 | 5.066 | 20,776 | -0.30(-5.60%) |
Nov 25, 2020 | 5.122 | 5.381 | 5.098 | 5.366 | 35,419 | +0.13(+2.54%) |
Nov 24, 2020 | 4.794 | 5.313 | 4.647 | 5.233 | 86,388 | +0.44(+9.17%) |
Nov 23, 2020 | 4.642 | 4.977 | 4.582 | 4.794 | 79,377 | +0.24(+5.26%) |
Nov 20, 2020 | 4.450 | 4.670 | 4.450 | 4.554 | 8,385 | +0.06(+1.33%) |
Nov 19, 2020 | 4.510 | 4.754 | 4.394 | 4.494 | 53,435 | +0.01(+0.27%) |
Nov 18, 2020 | 4.466 | 4.634 | 4.442 | 4.482 | 12,370 | +0.06(+1.45%) |
Nov 17, 2020 | 4.498 | 4.554 | 4.402 | 4.418 | 17,125 | -0.02(-0.54%) |
Nov 16, 2020 | 4.474 | 4.634 | 4.434 | 4.442 | 13,909 | -0.02(-0.54%) |
Nov 13, 2020 | 4.426 | 4.466 | 4.414 | 4.466 | 5,632 | +0.07(+1.64%) |
Nov 12, 2020 | 4.402 | 4.634 | 4.378 | 4.394 | 16,700 | -0.01(-0.18%) |
Nov 11, 2020 | 4.658 | 4.666 | 4.211 | 4.402 | 36,245 | -0.42(-8.62%) |
Nov 10, 2020 | 4.546 | 4.922 | 4.323 | 4.818 | 34,175 | +0.34(+7.68%) |
Nov 09, 2020 | 4.754 | 4.754 | 4.315 | 4.474 | 36,563 | +0.00(+0.00%) |
Nov 06, 2020 | 4.562 | 4.562 | 4.434 | 4.474 | 8,010 | +0.04(+0.90%) |
Nov 05, 2020 | 4.418 | 4.546 | 4.363 | 4.434 | 16,127 | +0.06(+1.28%) |
Nov 04, 2020 | 4.394 | 4.394 | 4.295 | 4.378 | 4,509 | +0.06(+1.48%) |
Nov 03, 2020 | 4.083 | 4.423 | 4.083 | 4.315 | 8,896 | -0.12(-2.75%) |
Nov 02, 2020 | 4.067 | 4.465 | 4.067 | 4.437 | 5,357 | +0.12(+2.83%) |
Oct 30, 2020 | 4.474 | 4.474 | 4.219 | 4.315 | 11,389 | -0.16(-3.57%) |
Oct 29, 2020 | 4.410 | 4.474 | 4.335 | 4.474 | 11,743 | -0.01(-0.27%) |
Oct 28, 2020 | 4.275 | 4.486 | 4.203 | 4.486 | 38,665 | +0.21(+4.95%) |
Oct 27, 2020 | 4.267 | 4.474 | 4.168 | 4.275 | 32,348 | -0.04(-0.93%) |
Oct 26, 2020 | 4.458 | 5.090 | 4.235 | 4.315 | 254,366 | -0.15(-3.40%) |
Oct 23, 2020 | 4.426 | 4.594 | 4.394 | 4.466 | 12,515 | +0.01(+0.18%) |
Oct 22, 2020 | 4.442 | 4.714 | 4.434 | 4.458 | 47,528 | -0.05(-1.06%) |
Oct 21, 2020 | 4.506 | 4.546 | 4.394 | 4.506 | 9,653 | +0.00(+0.00%) |
Oct 20, 2020 | 4.474 | 4.522 | 4.283 | 4.506 | 18,793 | +0.03(+0.71%) |
Oct 19, 2020 | 4.355 | 4.714 | 4.355 | 4.474 | 36,797 | +0.04(+0.90%) |
Oct 16, 2020 | 4.402 | 4.474 | 4.275 | 4.434 | 22,027 | +0.12(+2.83%) |
Oct 15, 2020 | 4.490 | 4.578 | 4.219 | 4.312 | 28,141 | -0.18(-3.96%) |
Oct 14, 2020 | 4.482 | 4.578 | 4.195 | 4.490 | 54,274 | -0.22(-4.75%) |
Oct 13, 2020 | 4.666 | 5.034 | 4.666 | 4.714 | 103,039 | -0.30(-5.90%) |
Oct 12, 2020 | 4.714 | 5.185 | 4.227 | 5.010 | 231,162 | +0.89(+21.51%) |
Oct 09, 2020 | 4.167 | 4.167 | 4.011 | 4.123 | 10,763 | +0.04(+0.98%) |
Oct 08, 2020 | 4.195 | 4.195 | 4.067 | 4.083 | 8,833 | -0.01(-0.20%) |
Oct 07, 2020 | 4.019 | 4.173 | 3.995 | 4.091 | 24,909 | +0.15(+3.73%) |
Oct 06, 2020 | 4.323 | 4.323 | 3.763 | 3.944 | 59,742 | -0.38(-8.76%) |
Oct 05, 2020 | 4.450 | 4.450 | 4.259 | 4.323 | 10,933 | -0.09(-1.99%) |
Oct 02, 2020 | 4.514 | 4.514 | 4.235 | 4.410 | 30,287 | -0.11(-2.47%) |
Oct 01, 2020 | 4.498 | 4.682 | 4.394 | 4.522 | 13,550 | +0.02(+0.35%) |
Sep 30, 2020 | 4.562 | 4.834 | 4.315 | 4.506 | 56,876 | -0.28(-5.84%) |
Sep 29, 2020 | 4.874 | 4.874 | 4.442 | 4.786 | 23,568 | -0.02(-0.50%) |
Sep 28, 2020 | 4.874 | 4.874 | 4.594 | 4.810 | 32,468 | +0.22(+4.70%) |
Sep 25, 2020 | 4.858 | 5.050 | 4.594 | 4.594 | 27,409 | -0.40(-8.00%) |
Sep 24, 2020 | 4.754 | 5.193 | 4.594 | 4.994 | 67,568 | +0.23(+4.87%) |
Sep 23, 2020 | 5.074 | 5.074 | 4.754 | 4.762 | 49,943 | -0.10(-2.13%) |
Sep 22, 2020 | 4.890 | 5.154 | 4.754 | 4.866 | 87,109 | +0.15(+3.22%) |
Sep 21, 2020 | 4.674 | 4.714 | 4.594 | 4.714 | 54,399 | -0.03(-0.67%) |
Sep 18, 2020 | 4.187 | 4.754 | 4.075 | 4.746 | 117,647 | +0.56(+13.25%) |
Sep 17, 2020 | 4.115 | 4.295 | 3.990 | 4.191 | 38,839 | +0.07(+1.65%) |
Sep 16, 2020 | 3.939 | 4.155 | 3.727 | 4.123 | 70,060 | +0.22(+5.74%) |
Sep 15, 2020 | 3.915 | 3.915 | 3.643 | 3.899 | 32,854 | -0.02(-0.41%) |
Sep 14, 2020 | 3.587 | 3.915 | 3.476 | 3.915 | 45,460 | +0.33(+9.13%) |
Sep 11, 2020 | 3.651 | 3.683 | 3.516 | 3.587 | 14,142 | -0.09(-2.39%) |
Sep 10, 2020 | 3.611 | 3.683 | 3.452 | 3.675 | 29,040 | +0.06(+1.55%) |
Sep 09, 2020 | 3.587 | 3.827 | 3.587 | 3.619 | 16,918 | +0.02(+0.67%) |
Sep 08, 2020 | 3.691 | 3.731 | 3.436 | 3.595 | 30,431 | -0.19(-5.06%) |
Sep 04, 2020 | 3.931 | 3.931 | 3.691 | 3.787 | 21,276 | -0.14(-3.66%) |
Sep 03, 2020 | 3.939 | 3.939 | 3.715 | 3.931 | 59,221 | -0.01(-0.20%) |
Sep 02, 2020 | 3.891 | 3.939 | 3.635 | 3.939 | 50,326 | +0.03(+0.82%) |
Sep 01, 2020 | 4.051 | 4.051 | 3.755 | 3.907 | 48,796 | -0.18(-4.49%) |
Aug 31, 2020 | 4.211 | 4.315 | 3.811 | 4.091 | 107,947 | -0.06(-1.54%) |
Aug 28, 2020 | 3.747 | 4.179 | 3.667 | 4.155 | 107,259 | +0.47(+12.80%) |
Aug 27, 2020 | 3.699 | 3.723 | 3.603 | 3.683 | 49,294 | +0.06(+1.77%) |
Aug 26, 2020 | 3.699 | 3.794 | 3.516 | 3.619 | 76,169 | -0.15(-4.03%) |
Aug 25, 2020 | 3.460 | 3.819 | 3.459 | 3.771 | 94,678 | +0.31(+9.01%) |
Aug 24, 2020 | 4.035 | 4.195 | 3.356 | 3.460 | 275,108 | -0.58(-14.43%) |
Aug 21, 2020 | 4.251 | 4.394 | 3.995 | 4.043 | 135,670 | -0.34(-7.66%) |
Aug 20, 2020 | 4.179 | 4.538 | 4.155 | 4.378 | 236,960 | +0.07(+1.67%) |
Aug 19, 2020 | 4.386 | 4.386 | 4.043 | 4.307 | 143,294 | +0.31(+7.80%) |
Aug 18, 2020 | 4.882 | 4.930 | 3.995 | 3.995 | 261,927 | -0.89(-18.17%) |
Aug 17, 2020 | 4.634 | 4.954 | 4.315 | 4.882 | 468,249 | -0.10(-1.93%) |
Aug 14, 2020 | 5.433 | 5.593 | 4.714 | 4.978 | 1,207,513 | -0.62(-11.13%) |
Aug 13, 2020 | 7.487 | 8.190 | 5.449 | 5.601 | 40,779,356 | +2.78(+98.58%) |
Aug 12, 2020 | 2.781 | 2.924 | 2.533 | 2.820 | 35,189 | +0.14(+5.06%) |
Aug 11, 2020 | 2.661 | 2.717 | 2.653 | 2.685 | 5,750 | +0.08(+3.07%) |
Aug 10, 2020 | 2.597 | 2.773 | 2.517 | 2.605 | 11,146 | +0.02(+0.62%) |
Aug 07, 2020 | 2.796 | 2.824 | 2.524 | 2.589 | 14,393 | -0.38(-12.90%) |
Aug 06, 2020 | 2.597 | 3.116 | 2.565 | 2.972 | 66,547 | +0.39(+15.17%) |
Aug 05, 2020 | 2.509 | 2.693 | 2.509 | 2.581 | 9,331 | -0.09(-3.29%) |
Aug 04, 2020 | 2.493 | 2.669 | 2.397 | 2.669 | 20,125 | +0.28(+11.71%) |
Aug 03, 2020 | 2.493 | 2.533 | 2.341 | 2.389 | 11,788 | -0.17(-6.56%) |
Jul 31, 2020 | 2.557 | 2.653 | 2.557 | 2.557 | 1,001 | +0.04(+1.59%) |
Jul 30, 2020 | 2.597 | 2.633 | 2.517 | 2.517 | 3,122 | -0.10(-3.67%) |
Jul 29, 2020 | 2.677 | 2.677 | 2.565 | 2.613 | 5,367 | +0.12(+4.81%) |
Jul 28, 2020 | 2.749 | 2.749 | 2.493 | 2.493 | 5,755 | -0.31(-11.11%) |
Jul 27, 2020 | 2.669 | 2.860 | 2.669 | 2.804 | 6,196 | +0.08(+2.93%) |
Jul 24, 2020 | 2.701 | 2.777 | 2.701 | 2.725 | 2,753 | +0.09(+3.33%) |
Jul 23, 2020 | 2.677 | 2.697 | 2.637 | 2.637 | 2,110 | -0.08(-2.94%) |
Jul 22, 2020 | 2.637 | 2.765 | 2.621 | 2.717 | 4,846 | +0.02(+0.89%) |
Jul 21, 2020 | 2.781 | 2.814 | 2.629 | 2.693 | 8,125 | -0.08(-3.02%) |
Jul 20, 2020 | 2.637 | 2.830 | 2.637 | 2.777 | 2,126 | +0.06(+2.21%) |
Jul 17, 2020 | 2.717 | 2.788 | 2.717 | 2.717 | 1,627 | +0.03(+1.19%) |
Jul 16, 2020 | 2.621 | 2.733 | 2.597 | 2.685 | 8,108 | +0.02(+0.90%) |
Jul 15, 2020 | 2.629 | 2.820 | 2.605 | 2.661 | 8,924 | +0.16(+6.39%) |
Jul 14, 2020 | 2.589 | 2.693 | 2.485 | 2.501 | 7,918 | -0.01(-0.32%) |
Jul 13, 2020 | 2.637 | 2.637 | 2.509 | 2.509 | 7,262 | -0.11(-4.27%) |
Jul 10, 2020 | 2.765 | 2.785 | 2.517 | 2.621 | 5,757 | -0.14(-5.20%) |
Jul 09, 2020 | 2.836 | 2.836 | 2.541 | 2.765 | 10,180 | -0.03(-1.14%) |
Jul 08, 2020 | 2.781 | 2.832 | 2.733 | 2.796 | 3,967 | +0.06(+2.34%) |
Jul 07, 2020 | 2.717 | 2.733 | 2.541 | 2.733 | 2,894 | +0.05(+1.79%) |
Jul 06, 2020 | 2.685 | 2.717 | 2.541 | 2.685 | 3,772 | +0.02(+0.60%) |
Jul 02, 2020 | 2.685 | 2.781 | 2.669 | 2.669 | 3,254 | +0.03(+1.21%) |
Jul 01, 2020 | 2.677 | 2.725 | 2.637 | 2.637 | 2,312 | -0.12(-4.35%) |
Jun 30, 2020 | 2.781 | 2.781 | 2.709 | 2.757 | 1,403 | +0.15(+5.83%) |
Jun 29, 2020 | 2.629 | 2.788 | 2.605 | 2.605 | 11,048 | +0.03(+1.24%) |
Jun 26, 2020 | 2.796 | 2.804 | 2.573 | 2.573 | 8,385 | -0.30(-10.31%) |
Jun 25, 2020 | 2.804 | 2.932 | 2.796 | 2.868 | 2,237 | -0.10(-3.23%) |
Jun 24, 2020 | 2.852 | 2.996 | 2.773 | 2.964 | 6,629 | +0.14(+4.80%) |
Jun 23, 2020 | 2.836 | 2.844 | 2.828 | 2.828 | 2,399 | +0.09(+3.21%) |
Jun 22, 2020 | 2.765 | 2.878 | 2.613 | 2.741 | 11,415 | -0.10(-3.65%) |
Jun 19, 2020 | 2.924 | 2.924 | 2.844 | 2.844 | 1,126 | -0.04(-1.39%) |
Jun 18, 2020 | 2.741 | 2.908 | 2.741 | 2.884 | 5,244 | -0.06(-2.17%) |
Jun 17, 2020 | 2.996 | 2.996 | 2.797 | 2.948 | 3,738 | -0.02(-0.54%) |
Jun 16, 2020 | 3.020 | 3.020 | 2.836 | 2.964 | 3,264 | -0.02(-0.54%) |
Jun 15, 2020 | 3.044 | 3.044 | 2.916 | 2.980 | 2,022 | +0.03(+0.90%) |
Jun 12, 2020 | 3.156 | 3.156 | 2.876 | 2.954 | 17,146 | -0.15(-4.72%) |
Jun 11, 2020 | 2.820 | 3.116 | 2.783 | 3.100 | 4,913 | +0.00(+0.00%) |
Jun 10, 2020 | 3.156 | 3.156 | 2.964 | 3.100 | 10,934 | -0.03(-1.02%) |
Jun 09, 2020 | 3.044 | 3.132 | 3.044 | 3.132 | 9,533 | +0.00(+0.00%) |
Jun 08, 2020 | 3.036 | 3.196 | 3.036 | 3.132 | 12,869 | +0.08(+2.62%) |
Jun 05, 2020 | 3.020 | 3.156 | 3.020 | 3.052 | 14,393 | +0.03(+1.06%) |
Jun 04, 2020 | 3.020 | 3.036 | 2.855 | 3.020 | 13,807 | -0.04(-1.31%) |
Jun 03, 2020 | 3.028 | 3.196 | 2.884 | 3.060 | 22,758 | +0.26(+9.12%) |
Jun 02, 2020 | 2.613 | 2.916 | 2.541 | 2.804 | 13,684 | +0.26(+10.12%) |
Jun 01, 2020 | 2.645 | 2.645 | 2.395 | 2.547 | 17,752 | -0.06(-2.29%) |
May 29, 2020 | 2.453 | 2.618 | 2.449 | 2.606 | 10,012 | +0.07(+2.59%) |
May 28, 2020 | 2.517 | 2.589 | 2.405 | 2.541 | 19,657 | +0.15(+6.35%) |
May 27, 2020 | 2.437 | 2.517 | 2.277 | 2.389 | 14,511 | +0.06(+2.75%) |
May 26, 2020 | 2.613 | 2.693 | 2.325 | 2.325 | 8,563 | +0.01(+0.33%) |
May 22, 2020 | 2.365 | 2.365 | 2.317 | 2.317 | 1,627 | -0.02(-0.67%) |
May 21, 2020 | 2.405 | 2.493 | 2.333 | 2.333 | 7,809 | +0.05(+2.10%) |
May 20, 2020 | 2.277 | 2.381 | 2.277 | 2.285 | 7,256 | +0.02(+1.06%) |
May 19, 2020 | 2.293 | 2.293 | 2.230 | 2.261 | 2,804 | -0.01(-0.35%) |
May 18, 2020 | 2.581 | 2.688 | 2.117 | 2.269 | 36,175 | -0.18(-7.19%) |
May 15, 2020 | 2.453 | 2.517 | 2.437 | 2.445 | 3,379 | +0.05(+2.00%) |
May 14, 2020 | 2.349 | 2.397 | 2.349 | 2.397 | 20,255 | -0.16(-6.36%) |
May 13, 2020 | 2.629 | 2.629 | 2.560 | 2.560 | 1,126 | -0.07(-2.62%) |
May 12, 2020 | 2.868 | 2.868 | 2.629 | 2.629 | 5,710 | -0.10(-3.80%) |
May 11, 2020 | 2.788 | 2.796 | 2.733 | 2.733 | 3,525 | -0.06(-2.29%) |
May 08, 2020 | 2.709 | 2.956 | 2.677 | 2.796 | 11,138 | +0.00(+0.00%) |
May 07, 2020 | 2.796 | 2.796 | 2.722 | 2.796 | 3,204 | +0.07(+2.66%) |
May 06, 2020 | 2.773 | 2.796 | 2.724 | 2.724 | 874 | -0.09(-3.17%) |
May 05, 2020 | 2.852 | 2.876 | 2.720 | 2.813 | 7,324 | -0.04(-1.37%) |
May 04, 2020 | 2.836 | 2.876 | 2.685 | 2.852 | 6,409 | -0.10(-3.51%) |
May 01, 2020 | 2.811 | 2.956 | 2.811 | 2.956 | 2,252 | +0.24(+8.82%) |
Apr 30, 2020 | 2.725 | 2.844 | 2.653 | 2.717 | 24,705 | -0.01(-0.40%) |
Apr 29, 2020 | 2.645 | 2.836 | 2.645 | 2.727 | 6,679 | +0.16(+6.05%) |
Apr 28, 2020 | 2.605 | 2.701 | 2.565 | 2.572 | 7,287 | +0.02(+0.59%) |
Apr 27, 2020 | 2.429 | 2.586 | 2.379 | 2.557 | 6,688 | +0.23(+10.06%) |
Apr 24, 2020 | 2.461 | 2.461 | 2.220 | 2.323 | 8,010 | -0.15(-6.21%) |
Apr 23, 2020 | 2.701 | 2.723 | 2.477 | 2.477 | 6,077 | -0.12(-4.79%) |
Apr 22, 2020 | 2.685 | 2.836 | 2.597 | 2.602 | 7,320 | -0.19(-6.70%) |
Apr 21, 2020 | 2.908 | 2.948 | 2.629 | 2.788 | 10,381 | -0.09(-3.06%) |
Apr 20, 2020 | 2.868 | 2.938 | 2.868 | 2.876 | 3,032 | +0.00(+0.00%) |
Apr 17, 2020 | 2.932 | 3.116 | 2.853 | 2.876 | 35,043 | +0.09(+3.15%) |
Apr 16, 2020 | 3.020 | 3.156 | 2.781 | 2.788 | 18,718 | -0.01(-0.29%) |
Apr 15, 2020 | 2.589 | 3.188 | 2.421 | 2.796 | 20,939 | +0.00(+0.00%) |
Apr 14, 2020 | 2.381 | 2.796 | 2.351 | 2.796 | 27,797 | +0.57(+25.45%) |
Apr 13, 2020 | 2.253 | 2.285 | 2.077 | 2.229 | 12,594 | +0.08(+3.68%) |
Apr 09, 2020 | 2.117 | 2.277 | 1.790 | 2.150 | 21,777 | +0.27(+14.39%) |
Apr 08, 2020 | 1.878 | 1.926 | 1.838 | 1.880 | 8,429 | -0.01(-0.32%) |
Apr 07, 2020 | 1.838 | 2.059 | 1.838 | 1.886 | 8,438 | +0.17(+9.77%) |
Apr 06, 2020 | 1.926 | 1.926 | 1.662 | 1.718 | 20,216 | +0.10(+6.31%) |
Apr 03, 2020 | 1.658 | 1.658 | 1.598 | 1.616 | 22,403 | -0.04(-2.30%) |
Apr 02, 2020 | 1.678 | 1.830 | 1.638 | 1.654 | 35,254 | -0.03(-1.90%) |
Apr 01, 2020 | 1.678 | 1.848 | 1.678 | 1.686 | 7,583 | -0.15(-8.18%) |
Mar 31, 2020 | 1.844 | 1.844 | 1.819 | 1.836 | 1,451 | -0.11(-5.43%) |
Mar 30, 2020 | 2.242 | 2.242 | 1.686 | 1.942 | 15,314 | -0.07(-3.57%) |
Mar 27, 2020 | 2.229 | 2.229 | 1.838 | 2.013 | 11,013 | -0.06(-3.08%) |
Mar 26, 2020 | 1.638 | 2.293 | 1.638 | 2.077 | 52,932 | +0.48(+30.00%) |
Mar 25, 2020 | 1.654 | 1.654 | 1.538 | 1.598 | 11,369 | +0.01(+0.51%) |
Mar 24, 2020 | 1.640 | 1.678 | 1.518 | 1.590 | 15,424 | +0.18(+13.06%) |
Mar 23, 2020 | 1.478 | 1.518 | 1.374 | 1.406 | 10,518 | -0.12(-7.86%) |
Mar 20, 2020 | 1.766 | 2.045 | 1.438 | 1.526 | 33,166 | -0.25(-13.96%) |
Mar 19, 2020 | 2.133 | 2.773 | 1.374 | 1.774 | 89,101 | -0.14(-7.50%) |
Mar 18, 2020 | 1.686 | 1.918 | 1.598 | 1.918 | 59,572 | +0.02(+0.84%) |
Mar 17, 2020 | 1.918 | 1.918 | 1.440 | 1.902 | 14,623 | -0.17(-8.01%) |
Mar 16, 2020 | 2.267 | 2.267 | 1.766 | 2.067 | 13,699 | -0.37(-15.17%) |
Mar 13, 2020 | 2.453 | 2.458 | 2.397 | 2.437 | 5,131 | -0.02(-0.65%) |
Mar 12, 2020 | 2.765 | 2.765 | 1.918 | 2.453 | 32,627 | -0.21(-7.85%) |
Mar 11, 2020 | 2.749 | 2.828 | 2.662 | 2.662 | 31,176 | -0.10(-3.50%) |
Mar 10, 2020 | 2.796 | 2.797 | 2.637 | 2.758 | 5,345 | -0.01(-0.25%) |
Mar 09, 2020 | 2.836 | 2.836 | 2.576 | 2.765 | 2,931 | -0.07(-2.51%) |
Mar 06, 2020 | 2.765 | 2.837 | 2.765 | 2.836 | 1,501 | +0.04(+1.43%) |
Mar 05, 2020 | 3.044 | 3.044 | 2.661 | 2.797 | 6,241 | -0.28(-9.09%) |
Mar 04, 2020 | 3.164 | 3.172 | 3.012 | 3.076 | 8,305 | -0.08(-2.53%) |
Mar 03, 2020 | 3.156 | 3.160 | 3.156 | 3.156 | 413 | -0.00(-0.15%) |