Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.360 | 2.460 | 2.180 | 2.220 | 10,450,900 | -0.19(-7.88%) |
Jan 28, 2021 | 2.510 | 2.550 | 2.320 | 2.410 | 7,480,501 | -0.03(-1.23%) |
Jan 27, 2021 | 2.350 | 2.610 | 2.280 | 2.440 | 8,677,692 | +0.00(+0.00%) |
Jan 26, 2021 | 2.620 | 2.660 | 2.430 | 2.440 | 7,198,287 | -0.15(-5.79%) |
Jan 25, 2021 | 2.630 | 2.660 | 2.470 | 2.590 | 7,071,050 | -0.09(-3.36%) |
Jan 22, 2021 | 2.450 | 2.710 | 2.420 | 2.680 | 6,652,300 | +0.13(+5.10%) |
Jan 21, 2021 | 2.750 | 2.810 | 2.510 | 2.550 | 8,884,856 | -0.23(-8.27%) |
Jan 20, 2021 | 2.840 | 2.840 | 2.720 | 2.780 | 5,431,447 | -0.03(-1.07%) |
Jan 19, 2021 | 2.900 | 2.900 | 2.730 | 2.810 | 6,225,465 | +0.08(+2.93%) |
Jan 15, 2021 | 2.950 | 2.960 | 2.730 | 2.730 | 9,246,000 | -0.24(-8.08%) |
Jan 14, 2021 | 2.910 | 3.020 | 2.880 | 2.970 | 6,835,353 | +0.08(+2.77%) |
Jan 13, 2021 | 3.030 | 3.030 | 2.860 | 2.890 | 6,103,919 | -0.08(-2.69%) |
Jan 12, 2021 | 2.930 | 3.010 | 2.900 | 2.970 | 7,755,589 | +0.09(+3.13%) |
Jan 11, 2021 | 2.700 | 2.920 | 2.690 | 2.880 | 4,961,317 | +0.07(+2.49%) |
Jan 08, 2021 | 2.920 | 2.930 | 2.735 | 2.810 | 7,660,200 | -0.03(-1.06%) |
Jan 07, 2021 | 2.880 | 2.980 | 2.780 | 2.840 | 7,074,696 | +0.02(+0.71%) |
Jan 06, 2021 | 2.770 | 2.940 | 2.630 | 2.820 | 11,030,495 | +0.11(+4.06%) |
Jan 05, 2021 | 2.360 | 2.860 | 2.360 | 2.710 | 14,733,289 | +0.35(+14.83%) |
Jan 04, 2021 | 2.390 | 2.480 | 2.300 | 2.360 | 7,162,925 | +0.01(+0.43%) |
Dec 31, 2020 | 2.350 | 2.350 | 2.350 | 4,977,287 | -0.07(-2.89%) | |
Dec 30, 2020 | 2.320 | 2.470 | 2.310 | 2.420 | 4,977,287 | +0.12(+5.22%) |
Dec 29, 2020 | 2.430 | 2.460 | 2.280 | 2.300 | 4,834,164 | -0.07(-2.95%) |
Dec 28, 2020 | 2.470 | 2.560 | 2.350 | 2.370 | 5,608,086 | -0.10(-4.05%) |
Dec 24, 2020 | 2.600 | 2.630 | 2.370 | 2.470 | 4,777,600 | -0.04(-1.59%) |
Dec 23, 2020 | 2.240 | 2.610 | 2.230 | 2.510 | 15,464,061 | +0.34(+15.67%) |
Dec 22, 2020 | 2.210 | 2.360 | 2.150 | 2.170 | 8,897,295 | -0.07(-3.13%) |
Dec 21, 2020 | 2.080 | 2.270 | 2.020 | 2.240 | 10,993,764 | +0.01(+0.45%) |
Dec 18, 2020 | 2.100 | 2.340 | 2.080 | 2.230 | 27,895,700 | +0.13(+6.19%) |
Dec 17, 2020 | 2.100 | 2.110 | 2.020 | 2.100 | 6,165,084 | +0.04(+1.94%) |
Dec 16, 2020 | 2.160 | 2.160 | 2.040 | 2.060 | 8,692,416 | -0.11(-5.07%) |
Dec 15, 2020 | 2.190 | 2.210 | 2.060 | 2.170 | 7,256,202 | +0.03(+1.40%) |
Dec 14, 2020 | 2.430 | 2.450 | 2.130 | 2.140 | 11,880,258 | -0.21(-8.94%) |
Dec 11, 2020 | 2.390 | 2.400 | 2.160 | 2.350 | 12,544,700 | -0.03(-1.26%) |
Dec 10, 2020 | 2.040 | 2.400 | 2.000 | 2.380 | 14,587,484 | +0.41(+20.81%) |
Dec 09, 2020 | 2.190 | 2.280 | 1.930 | 1.970 | 16,059,594 | -0.20(-9.22%) |
Dec 08, 2020 | 2.150 | 2.290 | 2.090 | 2.170 | 12,371,484 | +0.02(+0.93%) |
Dec 07, 2020 | 2.260 | 2.320 | 2.080 | 2.150 | 11,648,541 | -0.13(-5.70%) |
Dec 04, 2020 | 2.010 | 2.320 | 2.000 | 2.280 | 18,982,900 | +0.31(+15.74%) |
Dec 03, 2020 | 1.870 | 2.000 | 1.760 | 1.970 | 12,010,902 | +0.14(+7.65%) |
Dec 02, 2020 | 1.600 | 1.900 | 1.510 | 1.830 | 12,669,285 | +0.23(+14.38%) |
Dec 01, 2020 | 1.810 | 1.820 | 1.590 | 1.600 | 11,246,037 | -0.16(-9.09%) |
Nov 30, 2020 | 1.920 | 1.940 | 1.700 | 1.760 | 10,807,759 | -0.16(-8.33%) |
Nov 27, 2020 | 1.990 | 1.995 | 1.900 | 1.920 | 4,771,600 | -0.05(-2.54%) |
Nov 25, 2020 | 1.940 | 1.985 | 1.850 | 1.970 | 9,968,400 | +0.00(+0.00%) |
Nov 24, 2020 | 2.240 | 2.260 | 1.800 | 1.970 | 22,246,956 | +0.07(+3.68%) |
Nov 23, 2020 | 1.640 | 1.900 | 1.600 | 1.900 | 14,336,946 | +0.34(+21.79%) |
Nov 20, 2020 | 1.540 | 1.620 | 1.510 | 1.560 | 8,562,900 | +0.02(+1.30%) |
Nov 19, 2020 | 1.640 | 1.660 | 1.460 | 1.540 | 9,429,487 | -0.03(-1.91%) |
Nov 18, 2020 | 1.550 | 1.770 | 1.540 | 1.570 | 14,324,879 | +0.03(+1.95%) |
Nov 17, 2020 | 1.430 | 1.550 | 1.360 | 1.540 | 6,795,912 | +0.08(+5.48%) |
Nov 16, 2020 | 1.390 | 1.460 | 1.340 | 1.460 | 9,794,973 | +0.18(+14.06%) |
Nov 13, 2020 | 1.180 | 1.290 | 1.180 | 1.280 | 5,436,800 | +0.09(+7.56%) |
Nov 12, 2020 | 1.190 | 1.230 | 1.170 | 1.190 | 5,799,912 | -0.05(-4.03%) |
Nov 11, 2020 | 1.220 | 1.240 | 1.180 | 1.240 | 5,534,189 | +0.03(+2.48%) |
Nov 10, 2020 | 1.240 | 1.250 | 1.140 | 1.210 | 9,590,660 | -0.06(-4.72%) |
Nov 09, 2020 | 1.060 | 1.290 | 1.050 | 1.270 | 18,413,660 | +0.28(+28.28%) |
Nov 06, 2020 | 1.050 | 1.050 | 0.9900 | 0.9900 | 4,848,000 | -0.05(-4.81%) |
Nov 05, 2020 | 1.000 | 1.050 | 0.9900 | 1.040 | 8,703,461 | +0.04(+4.00%) |
Nov 04, 2020 | 1.000 | 1.010 | 0.9800 | 1.000 | 7,788,587 | +0.00(+0.00%) |
Nov 03, 2020 | 1.020 | 1.020 | 0.9900 | 1.000 | 8,452,941 | +0.00(+0.00%) |
Nov 02, 2020 | 1.020 | 1.020 | 0.9800 | 1.000 | 5,264,984 | +0.01(+0.57%) |
Oct 30, 2020 | 1.040 | 1.050 | 0.9721 | 0.9943 | 9,501,500 | -0.07(-6.20%) |
Oct 29, 2020 | 1.050 | 1.080 | 1.020 | 1.060 | 6,156,920 | +0.00(+0.00%) |
Oct 28, 2020 | 1.120 | 1.140 | 1.050 | 1.060 | 4,965,714 | -0.10(-8.62%) |
Oct 27, 2020 | 1.210 | 1.210 | 1.150 | 1.160 | 2,748,240 | -0.04(-3.33%) |
Oct 26, 2020 | 1.280 | 1.290 | 1.180 | 1.200 | 5,823,501 | -0.13(-9.77%) |
Oct 23, 2020 | 1.250 | 1.330 | 1.250 | 1.330 | 4,752,700 | +0.06(+4.72%) |
Oct 22, 2020 | 1.150 | 1.280 | 1.130 | 1.270 | 7,278,260 | +0.13(+11.40%) |
Oct 21, 2020 | 1.130 | 1.170 | 1.100 | 1.140 | 4,321,816 | +0.00(+0.00%) |
Oct 20, 2020 | 1.150 | 1.150 | 1.100 | 1.140 | 3,384,032 | +0.00(+0.00%) |
Oct 19, 2020 | 1.170 | 1.180 | 1.120 | 1.140 | 3,439,764 | -0.03(-2.56%) |
Oct 16, 2020 | 1.150 | 1.200 | 1.150 | 1.170 | 3,516,400 | -0.03(-2.50%) |
Oct 15, 2020 | 1.090 | 1.200 | 1.070 | 1.200 | 6,481,877 | +0.08(+7.14%) |
Oct 14, 2020 | 1.100 | 1.140 | 1.090 | 1.120 | 5,827,720 | +0.04(+3.70%) |
Oct 13, 2020 | 1.120 | 1.120 | 1.080 | 1.080 | 3,306,729 | -0.05(-4.42%) |
Oct 12, 2020 | 1.110 | 1.150 | 1.070 | 1.130 | 5,806,196 | +0.00(+0.00%) |
Oct 09, 2020 | 1.140 | 1.160 | 1.100 | 1.130 | 4,585,500 | +0.00(+0.00%) |
Oct 08, 2020 | 1.090 | 1.130 | 1.060 | 1.130 | 6,299,573 | +0.05(+4.63%) |
Oct 07, 2020 | 1.070 | 1.080 | 1.040 | 1.080 | 5,600,596 | +0.04(+3.85%) |
Oct 06, 2020 | 1.110 | 1.140 | 1.010 | 1.040 | 10,594,407 | -0.08(-7.14%) |
Oct 05, 2020 | 1.310 | 1.320 | 1.080 | 1.120 | 43,047,656 | +0.09(+8.74%) |
Oct 02, 2020 | 0.9500 | 1.030 | 0.9000 | 1.030 | 8,162,600 | +0.05(+5.10%) |
Oct 01, 2020 | 0.9800 | 1.000 | 0.9600 | 0.9800 | 5,668,427 | +0.00(+0.00%) |
Sep 30, 2020 | 1.010 | 1.030 | 0.9600 | 0.9800 | 9,402,326 | -0.02(-1.73%) |
Sep 29, 2020 | 1.050 | 1.070 | 0.9700 | 0.9973 | 8,958,179 | -0.06(-5.92%) |
Sep 28, 2020 | 1.050 | 1.080 | 1.000 | 1.060 | 6,755,353 | +0.06(+6.00%) |
Sep 25, 2020 | 1.050 | 1.060 | 1.000 | 1.000 | 5,298,200 | -0.04(-3.85%) |
Sep 24, 2020 | 1.050 | 1.090 | 1.020 | 1.040 | 5,806,377 | -0.01(-0.95%) |
Sep 23, 2020 | 1.180 | 1.200 | 1.050 | 1.050 | 4,417,180 | -0.13(-11.02%) |
Sep 22, 2020 | 1.210 | 1.240 | 1.130 | 1.180 | 3,588,328 | -0.01(-0.84%) |
Sep 21, 2020 | 1.270 | 1.270 | 1.170 | 1.190 | 6,435,216 | -0.12(-9.16%) |
Sep 18, 2020 | 1.300 | 1.330 | 1.190 | 1.310 | 16,236,100 | +0.03(+2.34%) |
Sep 17, 2020 | 1.270 | 1.330 | 1.250 | 1.280 | 8,383,470 | -0.04(-3.03%) |
Sep 16, 2020 | 1.260 | 1.368 | 1.180 | 1.320 | 12,451,869 | +0.08(+6.45%) |
Sep 15, 2020 | 1.020 | 1.270 | 1.010 | 1.240 | 14,665,253 | +0.23(+22.77%) |
Sep 14, 2020 | 1.040 | 1.040 | 0.9000 | 1.010 | 12,866,633 | -0.01(-0.98%) |
Sep 11, 2020 | 1.090 | 1.096 | 1.010 | 1.020 | 6,440,700 | -0.05(-4.67%) |
Sep 10, 2020 | 1.170 | 1.190 | 1.060 | 1.070 | 8,124,608 | -0.11(-9.32%) |
Sep 09, 2020 | 1.270 | 1.270 | 1.120 | 1.180 | 9,270,214 | +0.02(+1.72%) |
Sep 08, 2020 | 1.180 | 1.200 | 1.010 | 1.160 | 14,458,579 | -0.05(-4.13%) |
Sep 04, 2020 | 1.350 | 1.385 | 1.170 | 1.210 | 12,173,199 | -0.11(-8.33%) |
Sep 03, 2020 | 1.380 | 1.410 | 1.320 | 1.320 | 9,963,217 | -0.05(-3.65%) |
Sep 02, 2020 | 1.460 | 1.470 | 1.370 | 1.370 | 5,836,285 | -0.08(-5.52%) |
Sep 01, 2020 | 1.480 | 1.510 | 1.420 | 1.450 | 13,065,220 | -0.02(-1.36%) |
Aug 31, 2020 | 1.510 | 1.520 | 1.470 | 1.470 | 4,435,571 | -0.06(-3.92%) |
Aug 28, 2020 | 1.460 | 1.550 | 1.440 | 1.530 | 5,366,900 | +0.07(+4.79%) |
Aug 27, 2020 | 1.470 | 1.480 | 1.420 | 1.460 | 5,135,429 | +0.03(+2.10%) |
Aug 26, 2020 | 1.570 | 1.570 | 1.430 | 1.430 | 5,889,651 | -0.14(-8.92%) |
Aug 25, 2020 | 1.600 | 1.600 | 1.500 | 1.570 | 3,897,145 | +0.00(+0.00%) |
Aug 24, 2020 | 1.540 | 1.600 | 1.480 | 1.570 | 4,422,679 | +0.06(+3.97%) |
Aug 21, 2020 | 1.570 | 1.580 | 1.460 | 1.510 | 8,604,000 | -0.09(-5.63%) |
Aug 20, 2020 | 1.630 | 1.640 | 1.590 | 1.600 | 4,125,718 | -0.05(-3.03%) |
Aug 19, 2020 | 1.750 | 1.750 | 1.610 | 1.650 | 6,934,444 | -0.12(-6.78%) |
Aug 18, 2020 | 1.690 | 1.790 | 1.670 | 1.770 | 4,815,072 | +0.07(+4.12%) |
Aug 17, 2020 | 1.750 | 1.750 | 1.652 | 1.700 | 5,314,145 | -0.06(-3.41%) |
Aug 14, 2020 | 1.710 | 1.765 | 1.690 | 1.760 | 3,356,200 | +0.03(+1.73%) |
Aug 13, 2020 | 1.710 | 1.750 | 1.690 | 1.730 | 3,775,135 | +0.01(+0.58%) |
Aug 12, 2020 | 1.730 | 1.750 | 1.670 | 1.720 | 4,989,154 | +0.01(+0.58%) |
Aug 11, 2020 | 1.750 | 1.800 | 1.670 | 1.710 | 7,307,684 | -0.02(-1.16%) |
Aug 10, 2020 | 1.630 | 1.740 | 1.600 | 1.730 | 7,016,700 | +0.12(+7.45%) |
Aug 07, 2020 | 1.470 | 1.618 | 1.440 | 1.610 | 7,050,300 | +0.14(+9.52%) |
Aug 06, 2020 | 1.480 | 1.490 | 1.440 | 1.470 | 5,348,428 | -0.04(-2.65%) |
Aug 05, 2020 | 1.510 | 1.540 | 1.450 | 1.510 | 6,608,776 | +0.03(+2.03%) |
Aug 04, 2020 | 1.370 | 1.530 | 1.340 | 1.480 | 10,053,167 | +0.14(+10.45%) |
Aug 03, 2020 | 1.590 | 1.590 | 1.320 | 1.340 | 21,301,392 | -0.27(-16.77%) |
Jul 31, 2020 | 1.580 | 1.618 | 1.550 | 1.610 | 5,842,400 | +0.04(+2.55%) |
Jul 30, 2020 | 1.630 | 1.660 | 1.570 | 1.570 | 4,749,369 | -0.10(-5.99%) |
Jul 29, 2020 | 1.620 | 1.680 | 1.580 | 1.670 | 4,794,743 | +0.06(+3.73%) |
Jul 28, 2020 | 1.680 | 1.710 | 1.570 | 1.610 | 5,709,707 | -0.07(-4.17%) |
Jul 27, 2020 | 1.770 | 1.780 | 1.660 | 1.680 | 5,432,149 | -0.07(-4.00%) |
Jul 24, 2020 | 1.760 | 1.820 | 1.735 | 1.750 | 4,319,800 | -0.03(-1.69%) |
Jul 23, 2020 | 1.780 | 1.860 | 1.730 | 1.780 | 5,916,258 | -0.03(-1.66%) |
Jul 22, 2020 | 1.770 | 1.840 | 1.680 | 1.810 | 6,756,164 | -0.01(-0.55%) |
Jul 21, 2020 | 1.620 | 1.880 | 1.600 | 1.820 | 10,186,437 | +0.25(+15.92%) |
Jul 20, 2020 | 1.600 | 1.620 | 1.530 | 1.570 | 6,114,023 | -0.03(-1.88%) |
Jul 17, 2020 | 1.690 | 1.740 | 1.580 | 1.600 | 4,752,300 | -0.11(-6.43%) |
Jul 16, 2020 | 1.680 | 1.750 | 1.600 | 1.710 | 5,513,850 | +0.01(+0.59%) |
Jul 15, 2020 | 1.640 | 1.710 | 1.630 | 1.700 | 8,974,766 | +0.10(+6.25%) |
Jul 14, 2020 | 1.480 | 1.600 | 1.450 | 1.600 | 7,142,452 | +0.12(+8.11%) |
Jul 13, 2020 | 1.560 | 1.590 | 1.480 | 1.480 | 9,861,538 | -0.07(-4.52%) |
Jul 10, 2020 | 1.540 | 1.600 | 1.520 | 1.550 | 6,716,100 | +0.00(+0.00%) |
Jul 09, 2020 | 1.680 | 1.680 | 1.550 | 1.550 | 7,731,766 | -0.13(-7.74%) |
Jul 08, 2020 | 1.590 | 1.700 | 1.520 | 1.680 | 9,484,395 | +0.10(+6.33%) |
Jul 07, 2020 | 1.700 | 1.720 | 1.570 | 1.580 | 7,675,910 | -0.13(-7.60%) |
Jul 06, 2020 | 1.670 | 1.790 | 1.560 | 1.710 | 27,140,632 | +0.09(+5.56%) |
Jul 02, 2020 | 1.580 | 1.740 | 1.555 | 1.620 | 15,332,800 | +0.10(+6.58%) |
Jul 01, 2020 | 1.670 | 1.750 | 1.520 | 1.520 | 12,182,536 | -0.14(-8.43%) |
Jun 30, 2020 | 1.710 | 1.740 | 1.570 | 1.660 | 11,183,816 | -0.01(-0.60%) |
Jun 29, 2020 | 1.810 | 1.830 | 1.660 | 1.670 | 9,265,648 | -0.08(-4.57%) |
Jun 26, 2020 | 1.870 | 1.875 | 1.690 | 1.750 | 58,070,300 | -0.15(-7.89%) |
Jun 25, 2020 | 1.660 | 1.900 | 1.620 | 1.900 | 9,384,524 | +0.15(+8.57%) |
Jun 24, 2020 | 1.890 | 1.920 | 1.680 | 1.750 | 12,893,396 | -0.21(-10.71%) |
Jun 23, 2020 | 1.900 | 1.990 | 1.870 | 1.960 | 7,999,379 | +0.08(+4.26%) |
Jun 22, 2020 | 1.960 | 1.990 | 1.800 | 1.880 | 10,249,268 | -0.07(-3.59%) |
Jun 19, 2020 | 2.130 | 2.140 | 1.940 | 1.950 | 17,354,200 | -0.10(-4.88%) |
Jun 18, 2020 | 2.110 | 2.160 | 2.000 | 2.050 | 9,499,503 | -0.05(-2.38%) |
Jun 17, 2020 | 2.380 | 2.380 | 2.100 | 2.100 | 13,184,786 | -0.30(-12.50%) |
Jun 16, 2020 | 2.390 | 2.460 | 2.220 | 2.400 | 11,766,434 | +0.20(+9.09%) |
Jun 15, 2020 | 2.050 | 2.230 | 2.000 | 2.200 | 12,462,423 | +0.00(+0.00%) |
Jun 12, 2020 | 2.130 | 2.400 | 2.030 | 2.200 | 16,802,200 | +0.26(+13.40%) |
Jun 11, 2020 | 2.020 | 2.320 | 1.930 | 1.940 | 12,470,550 | -0.46(-19.17%) |
Jun 10, 2020 | 2.450 | 2.580 | 2.260 | 2.400 | 13,832,031 | -0.29(-10.78%) |
Jun 09, 2020 | 2.890 | 2.970 | 2.630 | 2.690 | 14,506,052 | -0.36(-11.80%) |
Jun 08, 2020 | 3.310 | 3.440 | 2.820 | 3.050 | 20,089,616 | +0.23(+8.16%) |
Jun 05, 2020 | 2.510 | 2.870 | 2.430 | 2.820 | 20,227,000 | +0.55(+24.23%) |
Jun 04, 2020 | 1.930 | 2.310 | 1.900 | 2.270 | 14,935,766 | +0.29(+14.65%) |
Jun 03, 2020 | 1.950 | 1.990 | 1.870 | 1.980 | 12,712,425 | +0.09(+4.76%) |
Jun 02, 2020 | 1.970 | 2.050 | 1.860 | 1.890 | 10,120,049 | -0.04(-2.07%) |
Jun 01, 2020 | 1.780 | 1.970 | 1.780 | 1.930 | 8,467,313 | +0.11(+6.04%) |
May 29, 2020 | 1.800 | 1.870 | 1.660 | 1.820 | 8,542,800 | +0.01(+0.55%) |
May 28, 2020 | 1.880 | 1.930 | 1.800 | 1.810 | 7,493,139 | -0.08(-4.23%) |
May 27, 2020 | 1.950 | 1.950 | 1.790 | 1.890 | 7,532,902 | -0.02(-1.05%) |
May 26, 2020 | 1.960 | 1.980 | 1.850 | 1.910 | 8,954,835 | +0.04(+2.14%) |
May 22, 2020 | 2.000 | 2.030 | 1.850 | 1.870 | 8,981,900 | -0.12(-6.03%) |
May 21, 2020 | 1.940 | 2.050 | 1.860 | 1.990 | 13,011,428 | +0.13(+6.99%) |
May 20, 2020 | 1.710 | 1.870 | 1.690 | 1.860 | 7,620,201 | +0.23(+14.11%) |
May 19, 2020 | 1.720 | 1.780 | 1.600 | 1.630 | 8,498,187 | -0.09(-5.23%) |
May 18, 2020 | 1.650 | 1.740 | 1.610 | 1.720 | 11,333,440 | +0.15(+9.55%) |
May 15, 2020 | 1.380 | 1.570 | 1.350 | 1.570 | 9,022,000 | +0.15(+10.56%) |
May 14, 2020 | 1.370 | 1.440 | 1.210 | 1.420 | 7,530,255 | +0.01(+0.71%) |
May 13, 2020 | 1.560 | 1.580 | 1.380 | 1.410 | 8,183,986 | -0.10(-6.62%) |
May 12, 2020 | 1.440 | 1.630 | 1.420 | 1.510 | 10,435,884 | +0.11(+7.86%) |
May 11, 2020 | 1.370 | 1.470 | 1.350 | 1.400 | 7,388,090 | -0.09(-6.04%) |
May 08, 2020 | 1.410 | 1.500 | 1.335 | 1.490 | 11,291,801 | +0.11(+7.97%) |
May 07, 2020 | 1.520 | 1.520 | 1.350 | 1.380 | 9,387,756 | -0.08(-5.48%) |
May 06, 2020 | 1.520 | 1.530 | 1.440 | 1.460 | 5,734,445 | -0.04(-2.67%) |
May 05, 2020 | 1.730 | 1.740 | 1.460 | 1.500 | 13,988,391 | -0.15(-9.09%) |
May 04, 2020 | 1.400 | 1.650 | 1.300 | 1.650 | 8,613,639 | +0.19(+13.01%) |
May 01, 2020 | 1.720 | 1.805 | 1.340 | 1.460 | 16,992,400 | -0.19(-11.52%) |
Apr 30, 2020 | 1.590 | 1.740 | 1.380 | 1.650 | 17,334,036 | +0.21(+14.58%) |
Apr 29, 2020 | 1.380 | 1.490 | 1.370 | 1.440 | 12,146,701 | +0.14(+10.77%) |
Apr 28, 2020 | 1.230 | 1.310 | 1.210 | 1.300 | 5,071,353 | +0.09(+7.44%) |
Apr 27, 2020 | 1.170 | 1.230 | 1.050 | 1.210 | 6,770,427 | +0.03(+2.54%) |
Apr 24, 2020 | 1.320 | 1.340 | 1.120 | 1.180 | 13,708,900 | -0.03(-2.48%) |
Apr 23, 2020 | 1.200 | 1.480 | 1.197 | 1.210 | 22,098,328 | +0.06(+5.22%) |
Apr 22, 2020 | 1.060 | 1.200 | 1.050 | 1.150 | 9,373,861 | +0.12(+11.65%) |
Apr 21, 2020 | 0.9371 | 1.040 | 0.9200 | 1.030 | 14,214,384 | +0.06(+6.19%) |
Apr 20, 2020 | 0.8800 | 1.000 | 0.8600 | 0.9700 | 13,666,169 | +0.02(+2.11%) |
Apr 17, 2020 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | 10,783,400 | +0.07(+7.95%) |
Apr 16, 2020 | 0.8700 | 0.9000 | 0.8200 | 0.8800 | 10,213,173 | +0.01(+1.15%) |
Apr 15, 2020 | 0.8600 | 0.8928 | 0.8000 | 0.8700 | 9,821,037 | -0.02(-2.25%) |
Apr 14, 2020 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 10,744,751 | -0.01(-1.11%) |
Apr 13, 2020 | 0.9500 | 0.9800 | 0.8800 | 0.9000 | 11,081,143 | -0.03(-3.23%) |
Apr 09, 2020 | 0.9400 | 1.038 | 0.8835 | 0.9300 | 17,042,100 | +0.01(+1.21%) |
Apr 08, 2020 | 0.9975 | 1.010 | 0.8700 | 0.9189 | 14,463,475 | +0.01(+0.98%) |
Apr 07, 2020 | 1.150 | 1.320 | 0.8100 | 0.9100 | 19,266,744 | -0.15(-14.15%) |
Apr 06, 2020 | 0.9300 | 1.060 | 0.9000 | 1.060 | 13,033,746 | +0.16(+17.36%) |
Apr 03, 2020 | 0.8710 | 0.9085 | 0.8012 | 0.9032 | 12,519,201 | +0.08(+9.08%) |
Apr 02, 2020 | 0.8061 | 0.9293 | 0.7601 | 0.8280 | 12,957,182 | +0.06(+7.90%) |
Apr 01, 2020 | 0.8448 | 0.8571 | 0.7531 | 0.7674 | 8,553,977 | -0.13(-14.31%) |
Mar 31, 2020 | 0.9100 | 0.9295 | 0.8421 | 0.8956 | 9,837,413 | +0.04(+4.44%) |
Mar 30, 2020 | 0.9000 | 0.9300 | 0.8500 | 0.8575 | 8,078,881 | -0.00(-0.31%) |
Mar 27, 2020 | 0.9700 | 1.010 | 0.8102 | 0.8602 | 8,929,400 | -0.15(-14.83%) |
Mar 26, 2020 | 1.030 | 1.150 | 0.9000 | 1.010 | 16,052,024 | +0.03(+3.06%) |
Mar 25, 2020 | 0.8800 | 1.000 | 0.8100 | 0.9800 | 13,013,200 | +0.17(+20.99%) |
Mar 24, 2020 | 0.8000 | 0.8300 | 0.7500 | 0.8100 | 15,038,570 | +0.11(+15.76%) |
Mar 23, 2020 | 0.6196 | 0.7200 | 0.6196 | 0.6997 | 14,888,011 | +0.09(+14.99%) |
Mar 20, 2020 | 0.5800 | 0.6470 | 0.5200 | 0.6085 | 14,414,000 | +0.08(+14.81%) |
Mar 19, 2020 | 0.6000 | 0.6600 | 0.5100 | 0.5300 | 13,976,828 | -0.03(-4.66%) |
Mar 18, 2020 | 0.6201 | 0.6450 | 0.5010 | 0.5559 | 12,800,980 | -0.14(-19.90%) |
Mar 17, 2020 | 0.8001 | 0.8099 | 0.6500 | 0.6940 | 16,746,487 | +0.03(+3.77%) |
Mar 16, 2020 | 0.9000 | 1.055 | 0.6601 | 0.6688 | 15,823,896 | -0.45(-40.29%) |
Mar 13, 2020 | 1.260 | 1.270 | 0.9600 | 1.120 | 19,808,900 | -0.02(-1.75%) |
Mar 12, 2020 | 1.090 | 1.270 | 1.070 | 1.140 | 18,697,252 | -0.07(-5.79%) |
Mar 11, 2020 | 1.350 | 1.370 | 1.080 | 1.210 | 20,021,934 | +0.02(+1.68%) |
Mar 10, 2020 | 1.100 | 1.190 | 0.7300 | 1.190 | 28,894,728 | +0.39(+48.75%) |
Mar 09, 2020 | 1.320 | 1.340 | 0.7200 | 0.8000 | 31,887,748 | -1.15(-58.97%) |
Mar 06, 2020 | 2.310 | 2.410 | 1.920 | 1.950 | 12,655,700 | -0.48(-19.75%) |
Mar 05, 2020 | 2.560 | 2.620 | 2.380 | 2.430 | 12,453,045 | -0.18(-6.90%) |
Mar 04, 2020 | 2.720 | 2.730 | 2.540 | 2.610 | 13,534,264 | +0.01(+0.20%) |
Mar 03, 2020 | 2.870 | 2.890 | 2.595 | 2.605 | 12,518,260 | -0.26(-8.93%) |
Mar 02, 2020 | 3.047 | 3.057 | 2.777 | 2.860 | 11,986,362 | -0.14(-4.59%) |
Feb 28, 2020 | 2.919 | 3.047 | 2.762 | 2.998 | 24,997,064 | +0.02(+0.66%) |
Feb 27, 2020 | 3.234 | 3.273 | 2.959 | 2.978 | 14,490,519 | -0.37(-11.14%) |
Feb 26, 2020 | 3.568 | 3.578 | 3.303 | 3.352 | 11,024,704 | -0.32(-8.82%) |
Feb 25, 2020 | 4.040 | 4.128 | 3.607 | 3.676 | 12,780,475 | -0.29(-7.43%) |
Feb 24, 2020 | 4.571 | 4.708 | 3.942 | 3.971 | 15,756,752 | -0.91(-18.71%) |
Feb 21, 2020 | 5.111 | 5.141 | 4.875 | 4.885 | 8,997,263 | -0.30(-5.87%) |
Feb 20, 2020 | 5.151 | 5.259 | 5.072 | 5.190 | 6,146,636 | +0.06(+1.15%) |
Feb 19, 2020 | 5.219 | 5.259 | 5.092 | 5.131 | 6,625,428 | -0.03(-0.57%) |
Feb 18, 2020 | 5.219 | 5.234 | 5.111 | 5.160 | 4,924,956 | -0.14(-2.60%) |
Feb 14, 2020 | 5.318 | 5.387 | 5.210 | 5.298 | 6,164,953 | +0.01(+0.19%) |
Feb 13, 2020 | 5.288 | 5.436 | 5.239 | 5.288 | 5,680,000 | -0.02(-0.37%) |
Feb 12, 2020 | 5.367 | 5.416 | 5.200 | 5.308 | 7,391,794 | +0.16(+3.05%) |
Feb 11, 2020 | 5.259 | 5.288 | 5.141 | 5.151 | 5,471,166 | -0.01(-0.19%) |
Feb 10, 2020 | 5.180 | 5.269 | 5.121 | 5.160 | 5,538,640 | -0.07(-1.32%) |
Feb 07, 2020 | 5.288 | 5.337 | 5.170 | 5.229 | 4,312,456 | -0.12(-2.21%) |
Feb 06, 2020 | 5.475 | 5.495 | 5.328 | 5.347 | 2,866,560 | -0.12(-2.16%) |
Feb 05, 2020 | 5.249 | 5.559 | 5.249 | 5.465 | 4,312,226 | +0.31(+6.11%) |
Feb 04, 2020 | 5.111 | 5.249 | 5.033 | 5.151 | 4,072,852 | +0.15(+2.95%) |