Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.750 | 1.790 | 1.640 | 1.700 | 2,352,200 | -0.04(-2.30%) |
Oct 29, 2020 | 1.560 | 2.000 | 1.520 | 1.740 | 6,441,398 | +0.25(+16.78%) |
Oct 28, 2020 | 1.630 | 1.630 | 1.440 | 1.490 | 379,492 | -0.16(-9.70%) |
Oct 27, 2020 | 1.690 | 1.690 | 1.630 | 1.650 | 90,620 | +0.00(+0.00%) |
Oct 26, 2020 | 1.670 | 1.690 | 1.630 | 1.650 | 127,612 | +0.00(+0.00%) |
Oct 23, 2020 | 1.660 | 1.680 | 1.630 | 1.650 | 93,300 | -0.01(-0.60%) |
Oct 22, 2020 | 1.650 | 1.690 | 1.630 | 1.660 | 58,600 | +0.02(+1.22%) |
Oct 21, 2020 | 1.640 | 1.670 | 1.610 | 1.640 | 107,808 | -0.01(-0.61%) |
Oct 20, 2020 | 1.690 | 1.690 | 1.620 | 1.650 | 171,990 | -0.02(-1.20%) |
Oct 19, 2020 | 1.750 | 1.750 | 1.650 | 1.670 | 204,151 | -0.04(-2.34%) |
Oct 16, 2020 | 1.740 | 1.754 | 1.694 | 1.710 | 151,100 | -0.04(-2.29%) |
Oct 15, 2020 | 1.720 | 1.770 | 1.680 | 1.750 | 178,716 | +0.01(+0.57%) |
Oct 14, 2020 | 1.740 | 1.770 | 1.720 | 1.740 | 103,565 | +0.00(+0.00%) |
Oct 13, 2020 | 1.800 | 1.820 | 1.730 | 1.740 | 196,778 | -0.05(-2.79%) |
Oct 12, 2020 | 1.840 | 1.841 | 1.770 | 1.790 | 211,776 | -0.06(-3.24%) |
Oct 09, 2020 | 1.870 | 1.883 | 1.830 | 1.850 | 68,000 | -0.01(-0.54%) |
Oct 08, 2020 | 1.880 | 1.890 | 1.820 | 1.860 | 73,571 | -0.01(-0.53%) |
Oct 07, 2020 | 1.820 | 1.880 | 1.800 | 1.870 | 97,997 | +0.07(+3.89%) |
Oct 06, 2020 | 1.830 | 1.880 | 1.790 | 1.800 | 254,144 | -0.02(-1.10%) |
Oct 05, 2020 | 1.800 | 1.840 | 1.760 | 1.820 | 178,146 | +0.07(+4.00%) |
Oct 02, 2020 | 1.730 | 1.780 | 1.700 | 1.750 | 176,100 | -0.01(-0.57%) |
Oct 01, 2020 | 1.780 | 1.785 | 1.720 | 1.760 | 118,449 | -0.01(-0.56%) |
Sep 30, 2020 | 1.800 | 1.800 | 1.740 | 1.770 | 140,353 | -0.03(-1.67%) |
Sep 29, 2020 | 1.740 | 1.800 | 1.730 | 1.800 | 238,186 | +0.03(+1.69%) |
Sep 28, 2020 | 1.770 | 1.770 | 1.720 | 1.770 | 169,469 | +0.02(+1.14%) |
Sep 25, 2020 | 1.760 | 1.780 | 1.700 | 1.750 | 266,900 | +0.02(+1.16%) |
Sep 24, 2020 | 1.710 | 1.750 | 1.660 | 1.730 | 329,987 | -0.08(-4.42%) |
Sep 23, 2020 | 2.100 | 2.160 | 1.730 | 1.810 | 3,068,762 | -0.06(-3.21%) |
Sep 22, 2020 | 2.100 | 2.100 | 1.850 | 1.870 | 537,882 | -0.19(-9.22%) |
Sep 21, 2020 | 2.050 | 2.240 | 2.010 | 2.060 | 894,665 | -0.01(-0.48%) |
Sep 18, 2020 | 2.050 | 2.080 | 1.990 | 2.070 | 283,600 | +0.05(+2.48%) |
Sep 17, 2020 | 2.030 | 2.090 | 1.950 | 2.020 | 243,012 | -0.02(-0.98%) |
Sep 16, 2020 | 2.030 | 2.120 | 2.000 | 2.040 | 313,254 | +0.09(+4.62%) |
Sep 15, 2020 | 1.910 | 2.000 | 1.910 | 1.950 | 147,327 | +0.05(+2.63%) |
Sep 14, 2020 | 1.800 | 1.980 | 1.800 | 1.900 | 187,489 | +0.12(+6.74%) |
Sep 11, 2020 | 1.820 | 1.830 | 1.780 | 1.780 | 126,400 | -0.03(-1.66%) |
Sep 10, 2020 | 1.830 | 1.890 | 1.780 | 1.810 | 159,078 | +0.00(+0.00%) |
Sep 09, 2020 | 1.730 | 1.850 | 1.720 | 1.810 | 227,272 | +0.11(+6.47%) |
Sep 08, 2020 | 1.750 | 1.750 | 1.670 | 1.700 | 115,294 | -0.05(-2.86%) |
Sep 04, 2020 | 1.800 | 1.840 | 1.650 | 1.750 | 276,400 | -0.04(-2.23%) |
Sep 03, 2020 | 1.910 | 1.930 | 1.780 | 1.790 | 210,107 | -0.11(-5.79%) |
Sep 02, 2020 | 1.990 | 1.990 | 1.820 | 1.900 | 279,245 | -0.10(-5.00%) |
Sep 01, 2020 | 2.070 | 2.070 | 1.910 | 2.000 | 337,178 | -0.08(-3.85%) |
Aug 31, 2020 | 2.110 | 2.160 | 2.070 | 2.080 | 107,397 | -0.05(-2.35%) |
Aug 28, 2020 | 2.160 | 2.179 | 2.090 | 2.130 | 110,300 | +0.01(+0.47%) |
Aug 27, 2020 | 2.120 | 2.170 | 2.070 | 2.120 | 199,472 | +0.00(+0.00%) |
Aug 26, 2020 | 2.150 | 2.220 | 2.120 | 2.120 | 92,143 | -0.02(-0.93%) |
Aug 25, 2020 | 2.180 | 2.180 | 2.120 | 2.140 | 149,325 | -0.02(-0.93%) |
Aug 24, 2020 | 2.160 | 2.200 | 2.070 | 2.160 | 212,930 | -0.01(-0.46%) |
Aug 21, 2020 | 2.250 | 2.250 | 2.150 | 2.170 | 188,200 | -0.10(-4.41%) |
Aug 20, 2020 | 2.260 | 2.270 | 2.170 | 2.270 | 157,890 | +0.01(+0.44%) |
Aug 19, 2020 | 2.320 | 2.340 | 2.200 | 2.260 | 179,778 | -0.09(-3.83%) |
Aug 18, 2020 | 2.390 | 2.400 | 2.330 | 2.350 | 115,014 | -0.05(-2.08%) |
Aug 17, 2020 | 2.420 | 2.430 | 2.350 | 2.400 | 102,955 | -0.03(-1.23%) |
Aug 14, 2020 | 2.410 | 2.440 | 2.345 | 2.430 | 149,500 | +0.02(+0.83%) |
Aug 13, 2020 | 2.410 | 2.430 | 2.370 | 2.410 | 136,651 | +0.03(+1.26%) |
Aug 12, 2020 | 2.420 | 2.487 | 2.340 | 2.380 | 315,738 | -0.03(-1.24%) |
Aug 11, 2020 | 2.480 | 2.480 | 2.390 | 2.410 | 220,792 | -0.03(-1.23%) |
Aug 10, 2020 | 2.440 | 2.490 | 2.370 | 2.440 | 300,252 | +0.01(+0.41%) |
Aug 07, 2020 | 2.430 | 2.530 | 2.380 | 2.430 | 269,400 | -0.02(-0.82%) |
Aug 06, 2020 | 2.420 | 2.480 | 2.370 | 2.450 | 201,001 | -0.01(-0.41%) |
Aug 05, 2020 | 2.450 | 2.550 | 2.440 | 2.460 | 225,146 | -0.03(-1.20%) |
Aug 04, 2020 | 2.360 | 2.530 | 2.330 | 2.490 | 304,159 | +0.11(+4.62%) |
Aug 03, 2020 | 2.370 | 2.470 | 2.310 | 2.380 | 225,446 | +0.03(+1.28%) |
Jul 31, 2020 | 2.700 | 2.795 | 2.320 | 2.350 | 695,300 | -0.30(-11.32%) |
Jul 30, 2020 | 2.620 | 2.830 | 2.580 | 2.650 | 895,706 | -0.18(-6.36%) |
Jul 29, 2020 | 2.720 | 3.310 | 2.580 | 2.830 | 3,284,755 | -0.12(-4.07%) |
Jul 28, 2020 | 2.830 | 3.100 | 2.520 | 2.950 | 3,302,323 | -0.03(-1.01%) |
Jul 27, 2020 | 2.460 | 3.090 | 2.370 | 2.980 | 7,176,733 | +0.65(+27.90%) |
Jul 24, 2020 | 2.440 | 2.440 | 2.310 | 2.330 | 167,400 | -0.11(-4.51%) |
Jul 23, 2020 | 2.420 | 2.520 | 2.380 | 2.440 | 195,732 | +0.05(+2.09%) |
Jul 22, 2020 | 2.440 | 2.440 | 2.360 | 2.390 | 102,762 | -0.04(-1.65%) |
Jul 21, 2020 | 2.460 | 2.526 | 2.400 | 2.430 | 140,963 | -0.03(-1.22%) |
Jul 20, 2020 | 2.580 | 2.620 | 2.360 | 2.460 | 329,939 | -0.09(-3.53%) |
Jul 17, 2020 | 2.340 | 2.680 | 2.340 | 2.550 | 464,400 | +0.21(+8.97%) |
Jul 16, 2020 | 2.360 | 2.370 | 2.290 | 2.340 | 101,838 | +0.00(+0.00%) |
Jul 15, 2020 | 2.290 | 2.370 | 2.240 | 2.340 | 348,107 | +0.10(+4.46%) |
Jul 14, 2020 | 2.150 | 2.240 | 2.120 | 2.240 | 146,397 | +0.09(+4.19%) |
Jul 13, 2020 | 2.200 | 2.220 | 2.130 | 2.150 | 253,473 | -0.04(-1.83%) |
Jul 10, 2020 | 2.220 | 2.280 | 2.150 | 2.190 | 209,900 | +0.00(+0.00%) |
Jul 09, 2020 | 2.270 | 2.280 | 2.140 | 2.190 | 228,935 | -0.11(-4.78%) |
Jul 08, 2020 | 2.180 | 2.310 | 2.110 | 2.300 | 280,650 | +0.10(+4.55%) |
Jul 07, 2020 | 2.140 | 2.280 | 2.130 | 2.200 | 123,098 | +0.02(+0.92%) |
Jul 06, 2020 | 2.260 | 2.280 | 2.150 | 2.180 | 185,880 | -0.09(-3.96%) |
Jul 02, 2020 | 2.290 | 2.330 | 2.160 | 2.270 | 207,400 | -0.02(-0.87%) |
Jul 01, 2020 | 2.230 | 2.310 | 2.210 | 2.290 | 184,124 | +0.04(+1.78%) |
Jun 30, 2020 | 2.190 | 2.280 | 2.140 | 2.250 | 240,115 | +0.02(+0.90%) |
Jun 29, 2020 | 2.340 | 2.380 | 2.190 | 2.230 | 385,777 | -0.03(-1.33%) |
Jun 26, 2020 | 2.530 | 2.530 | 2.220 | 2.260 | 1,479,000 | -0.16(-6.61%) |
Jun 25, 2020 | 2.400 | 2.460 | 2.300 | 2.420 | 292,894 | +0.09(+3.86%) |
Jun 24, 2020 | 2.380 | 2.420 | 2.250 | 2.330 | 423,182 | -0.10(-4.12%) |
Jun 23, 2020 | 2.570 | 2.600 | 2.390 | 2.430 | 458,891 | -0.15(-5.81%) |
Jun 22, 2020 | 2.680 | 2.680 | 2.560 | 2.580 | 455,393 | -0.08(-3.01%) |
Jun 19, 2020 | 2.660 | 2.740 | 2.570 | 2.660 | 463,000 | -0.03(-1.12%) |
Jun 18, 2020 | 2.690 | 2.740 | 2.640 | 2.690 | 454,297 | -0.05(-1.82%) |
Jun 17, 2020 | 2.880 | 2.880 | 2.640 | 2.740 | 962,915 | -0.08(-2.84%) |
Jun 16, 2020 | 2.760 | 2.900 | 2.640 | 2.820 | 1,464,398 | +0.05(+1.81%) |
Jun 15, 2020 | 3.040 | 3.140 | 2.700 | 2.770 | 2,742,211 | +0.01(+0.50%) |
Jun 12, 2020 | 2.760 | 2.840 | 2.642 | 2.756 | 469,900 | +0.11(+4.01%) |
Jun 11, 2020 | 2.820 | 2.840 | 2.570 | 2.650 | 629,400 | -0.27(-9.25%) |
Jun 10, 2020 | 2.920 | 2.970 | 2.830 | 2.920 | 699,146 | +0.01(+0.34%) |
Jun 09, 2020 | 3.070 | 3.130 | 2.860 | 2.910 | 615,762 | -0.12(-3.96%) |
Jun 08, 2020 | 2.820 | 3.160 | 2.800 | 3.030 | 1,158,570 | +0.19(+6.69%) |
Jun 05, 2020 | 2.890 | 2.890 | 2.790 | 2.840 | 312,000 | -0.03(-1.05%) |
Jun 04, 2020 | 2.780 | 2.890 | 2.750 | 2.870 | 160,944 | +0.05(+1.77%) |
Jun 03, 2020 | 2.870 | 2.900 | 2.740 | 2.820 | 190,822 | -0.07(-2.42%) |
Jun 02, 2020 | 2.830 | 2.920 | 2.810 | 2.890 | 144,050 | +0.04(+1.40%) |
Jun 01, 2020 | 2.880 | 2.950 | 2.760 | 2.850 | 275,268 | -0.03(-1.04%) |
May 29, 2020 | 2.890 | 2.900 | 2.740 | 2.880 | 165,600 | +0.00(+0.00%) |
May 28, 2020 | 2.890 | 2.920 | 2.820 | 2.880 | 163,818 | -0.07(-2.37%) |
May 27, 2020 | 3.000 | 3.100 | 2.820 | 2.950 | 703,635 | +0.08(+2.79%) |
May 26, 2020 | 3.030 | 3.030 | 2.530 | 2.870 | 629,926 | -0.05(-1.71%) |
May 22, 2020 | 2.950 | 3.010 | 2.900 | 2.920 | 195,600 | +0.00(+0.00%) |
May 21, 2020 | 3.000 | 3.190 | 2.900 | 2.920 | 489,755 | -0.06(-2.01%) |
May 20, 2020 | 2.950 | 3.050 | 2.930 | 2.980 | 245,843 | +0.03(+1.02%) |
May 19, 2020 | 2.990 | 3.050 | 2.880 | 2.950 | 255,437 | +0.05(+1.72%) |
May 18, 2020 | 3.070 | 3.150 | 2.860 | 2.900 | 621,118 | -0.08(-2.68%) |
May 15, 2020 | 3.050 | 3.088 | 2.900 | 2.980 | 286,900 | -0.05(-1.65%) |
May 14, 2020 | 3.180 | 3.180 | 2.820 | 3.030 | 817,342 | -0.16(-5.02%) |
May 13, 2020 | 2.660 | 3.310 | 2.660 | 3.190 | 2,703,875 | +0.63(+24.61%) |
May 12, 2020 | 2.100 | 2.700 | 2.060 | 2.560 | 666,113 | +0.47(+22.49%) |
May 11, 2020 | 2.030 | 2.170 | 2.030 | 2.090 | 160,178 | +0.03(+1.46%) |
May 08, 2020 | 2.070 | 2.107 | 2.030 | 2.060 | 132,800 | -0.07(-3.29%) |
May 07, 2020 | 2.110 | 2.130 | 2.010 | 2.130 | 130,422 | +0.00(+0.00%) |
May 06, 2020 | 2.080 | 2.150 | 2.060 | 2.130 | 74,995 | +0.04(+1.91%) |
May 05, 2020 | 2.080 | 2.140 | 2.050 | 2.090 | 64,931 | +0.02(+0.97%) |
May 04, 2020 | 2.010 | 2.100 | 1.910 | 2.070 | 85,442 | +0.03(+1.47%) |
May 01, 2020 | 2.070 | 2.080 | 1.870 | 2.040 | 132,700 | -0.06(-2.86%) |
Apr 30, 2020 | 2.130 | 2.230 | 2.050 | 2.100 | 269,528 | -0.02(-0.94%) |
Apr 29, 2020 | 2.140 | 2.250 | 2.090 | 2.120 | 130,575 | +0.03(+1.44%) |
Apr 28, 2020 | 2.260 | 2.280 | 2.010 | 2.090 | 237,830 | -0.18(-7.93%) |
Apr 27, 2020 | 2.330 | 2.330 | 2.230 | 2.270 | 123,855 | -0.05(-2.16%) |
Apr 24, 2020 | 2.300 | 2.350 | 2.264 | 2.320 | 49,900 | +0.01(+0.43%) |
Apr 23, 2020 | 2.240 | 2.340 | 2.240 | 2.310 | 66,628 | +0.03(+1.32%) |
Apr 22, 2020 | 2.320 | 2.350 | 2.250 | 2.280 | 45,871 | +0.00(+0.00%) |
Apr 21, 2020 | 2.260 | 2.360 | 2.180 | 2.280 | 48,012 | -0.03(-1.30%) |
Apr 20, 2020 | 2.220 | 2.330 | 2.130 | 2.310 | 110,546 | +0.03(+1.32%) |
Apr 17, 2020 | 2.440 | 2.440 | 2.170 | 2.280 | 130,200 | -0.11(-4.60%) |
Apr 16, 2020 | 2.210 | 2.490 | 2.210 | 2.390 | 212,713 | +0.20(+9.13%) |
Apr 15, 2020 | 2.040 | 2.250 | 1.920 | 2.190 | 194,314 | +0.02(+0.92%) |
Apr 14, 2020 | 2.150 | 2.220 | 2.100 | 2.170 | 147,348 | +0.06(+2.84%) |
Apr 13, 2020 | 1.960 | 2.150 | 1.920 | 2.110 | 196,836 | +0.15(+7.65%) |
Apr 09, 2020 | 1.910 | 2.030 | 1.890 | 1.960 | 138,400 | +0.04(+2.08%) |
Apr 08, 2020 | 1.930 | 1.960 | 1.850 | 1.920 | 105,819 | +0.01(+0.52%) |
Apr 07, 2020 | 1.950 | 2.030 | 1.850 | 1.910 | 170,045 | +0.06(+3.24%) |
Apr 06, 2020 | 1.880 | 1.890 | 1.789 | 1.850 | 67,079 | +0.11(+6.32%) |
Apr 03, 2020 | 1.800 | 1.800 | 1.680 | 1.740 | 59,400 | -0.05(-2.79%) |
Apr 02, 2020 | 1.860 | 1.880 | 1.730 | 1.790 | 78,344 | +0.01(+0.56%) |
Apr 01, 2020 | 1.860 | 1.900 | 1.690 | 1.780 | 164,919 | -0.13(-6.81%) |
Mar 31, 2020 | 1.910 | 2.070 | 1.860 | 1.910 | 76,894 | +0.02(+1.06%) |
Mar 30, 2020 | 2.020 | 2.020 | 1.810 | 1.890 | 97,947 | -0.13(-6.44%) |
Mar 27, 2020 | 2.000 | 2.080 | 1.886 | 2.020 | 146,200 | -0.01(-0.49%) |
Mar 26, 2020 | 1.780 | 2.040 | 1.780 | 2.030 | 241,974 | +0.20(+10.93%) |
Mar 25, 2020 | 1.700 | 1.930 | 1.670 | 1.830 | 244,864 | +0.16(+9.58%) |
Mar 24, 2020 | 1.720 | 1.770 | 1.610 | 1.670 | 203,967 | -0.05(-2.91%) |
Mar 23, 2020 | 1.680 | 1.810 | 1.650 | 1.720 | 89,829 | +0.01(+0.58%) |
Mar 20, 2020 | 1.650 | 1.840 | 1.630 | 1.710 | 207,400 | +0.06(+3.64%) |
Mar 19, 2020 | 1.620 | 1.770 | 1.579 | 1.650 | 193,727 | +0.02(+1.23%) |
Mar 18, 2020 | 1.700 | 1.910 | 1.540 | 1.630 | 225,932 | -0.12(-6.86%) |
Mar 17, 2020 | 1.820 | 1.929 | 1.640 | 1.750 | 219,018 | -0.08(-4.63%) |
Mar 16, 2020 | 1.900 | 1.980 | 1.770 | 1.835 | 156,563 | -0.25(-12.20%) |
Mar 13, 2020 | 2.060 | 2.190 | 1.900 | 2.090 | 249,800 | +0.13(+6.63%) |
Mar 12, 2020 | 2.110 | 2.240 | 1.900 | 1.960 | 507,066 | -0.47(-19.34%) |
Mar 11, 2020 | 2.730 | 2.770 | 2.300 | 2.430 | 263,700 | -0.27(-10.00%) |
Mar 10, 2020 | 2.700 | 2.860 | 2.550 | 2.700 | 241,085 | +0.03(+1.12%) |
Mar 09, 2020 | 2.940 | 2.940 | 2.590 | 2.670 | 401,466 | -0.41(-13.31%) |
Mar 06, 2020 | 3.200 | 3.250 | 3.018 | 3.080 | 344,600 | -0.20(-6.10%) |
Mar 05, 2020 | 3.190 | 3.450 | 3.190 | 3.280 | 202,035 | +0.06(+1.86%) |
Mar 04, 2020 | 3.160 | 3.320 | 3.050 | 3.220 | 240,327 | +0.08(+2.55%) |
Mar 03, 2020 | 3.360 | 3.380 | 3.080 | 3.140 | 377,910 | -0.15(-4.56%) |
Mar 02, 2020 | 3.400 | 3.570 | 3.200 | 3.290 | 420,610 | -0.13(-3.80%) |
Feb 28, 2020 | 3.710 | 3.800 | 3.360 | 3.420 | 826,300 | -0.33(-8.80%) |
Feb 27, 2020 | 3.400 | 4.190 | 3.240 | 3.750 | 1,940,114 | +0.43(+12.95%) |
Feb 26, 2020 | 3.180 | 3.420 | 3.180 | 3.320 | 518,493 | +0.12(+3.75%) |
Feb 25, 2020 | 3.430 | 3.580 | 3.020 | 3.200 | 1,073,703 | -0.24(-6.98%) |
Feb 24, 2020 | 3.150 | 3.450 | 3.100 | 3.440 | 753,023 | +0.09(+2.69%) |
Feb 21, 2020 | 3.010 | 3.390 | 2.970 | 3.350 | 2,495,000 | +0.42(+14.33%) |
Feb 20, 2020 | 2.780 | 2.980 | 2.720 | 2.930 | 449,272 | +0.16(+5.78%) |
Feb 19, 2020 | 2.730 | 2.950 | 2.520 | 2.770 | 644,287 | +0.04(+1.47%) |
Feb 18, 2020 | 2.860 | 2.893 | 2.720 | 2.730 | 558,878 | -0.17(-5.86%) |
Feb 14, 2020 | 2.990 | 2.990 | 2.800 | 2.900 | 512,400 | -0.04(-1.36%) |
Feb 13, 2020 | 3.110 | 3.120 | 2.900 | 2.940 | 700,352 | -0.13(-4.23%) |
Feb 12, 2020 | 3.370 | 3.400 | 3.000 | 3.070 | 812,660 | -0.11(-3.46%) |
Feb 11, 2020 | 3.000 | 3.240 | 2.820 | 3.180 | 2,035,496 | -0.02(-0.63%) |
Feb 10, 2020 | 3.840 | 4.230 | 3.030 | 3.200 | 23,287,812 | +1.10(+52.38%) |
Feb 07, 2020 | 2.000 | 2.160 | 1.986 | 2.100 | 818,000 | +0.09(+4.48%) |
Feb 06, 2020 | 2.110 | 2.140 | 2.000 | 2.010 | 257,384 | -0.03(-1.47%) |
Feb 05, 2020 | 2.210 | 2.250 | 2.000 | 2.040 | 209,628 | -0.12(-5.56%) |
Feb 04, 2020 | 2.020 | 2.180 | 1.900 | 2.160 | 329,083 | +0.06(+2.86%) |
Feb 03, 2020 | 2.180 | 2.230 | 2.100 | 2.100 | 141,448 | -0.11(-4.98%) |
Jan 31, 2020 | 2.230 | 2.260 | 2.160 | 2.210 | 127,600 | -0.02(-0.90%) |
Jan 30, 2020 | 2.250 | 2.350 | 2.200 | 2.230 | 169,007 | -0.12(-5.11%) |
Jan 29, 2020 | 2.230 | 2.400 | 2.221 | 2.350 | 343,138 | +0.17(+7.80%) |
Jan 28, 2020 | 2.150 | 2.230 | 2.050 | 2.180 | 193,572 | +0.09(+4.31%) |
Jan 27, 2020 | 2.180 | 2.248 | 2.050 | 2.090 | 367,241 | -0.24(-10.30%) |
Jan 24, 2020 | 2.590 | 2.590 | 2.210 | 2.330 | 406,700 | -0.20(-7.91%) |
Jan 23, 2020 | 2.520 | 2.570 | 2.350 | 2.530 | 372,194 | -0.06(-2.32%) |
Jan 22, 2020 | 2.580 | 2.610 | 2.460 | 2.590 | 376,047 | +0.14(+5.71%) |
Jan 21, 2020 | 2.450 | 2.600 | 2.390 | 2.450 | 903,191 | +0.08(+3.38%) |
Jan 17, 2020 | 2.210 | 2.390 | 2.200 | 2.370 | 408,000 | +0.17(+7.73%) |
Jan 16, 2020 | 2.330 | 2.370 | 2.030 | 2.200 | 662,198 | -0.08(-3.51%) |
Jan 15, 2020 | 2.100 | 2.780 | 2.070 | 2.280 | 2,489,067 | +0.25(+12.32%) |
Jan 14, 2020 | 1.950 | 2.070 | 1.920 | 2.030 | 499,941 | +0.06(+3.05%) |
Jan 13, 2020 | 1.850 | 2.010 | 1.840 | 1.970 | 341,419 | +0.13(+7.07%) |
Jan 10, 2020 | 1.960 | 1.970 | 1.820 | 1.840 | 369,900 | -0.12(-6.12%) |
Jan 09, 2020 | 2.020 | 2.090 | 1.900 | 1.960 | 607,335 | -0.08(-3.92%) |
Jan 08, 2020 | 1.900 | 2.050 | 1.830 | 2.040 | 862,567 | +0.27(+15.25%) |
Jan 07, 2020 | 1.920 | 1.940 | 1.760 | 1.770 | 177,250 | -0.12(-6.35%) |
Jan 06, 2020 | 1.830 | 1.960 | 1.800 | 1.890 | 281,840 | +0.06(+3.28%) |
Jan 03, 2020 | 1.740 | 1.850 | 1.740 | 1.830 | 185,300 | +0.04(+2.23%) |
Jan 02, 2020 | 1.710 | 1.790 | 1.700 | 1.790 | 184,009 | +0.09(+5.29%) |
Dec 31, 2019 | 1.750 | 1.780 | 1.700 | 1.700 | 207,800 | -0.05(-2.86%) |
Dec 30, 2019 | 1.740 | 1.890 | 1.740 | 1.750 | 306,618 | -0.04(-2.23%) |
Dec 27, 2019 | 1.960 | 1.970 | 1.700 | 1.790 | 540,700 | -0.18(-9.13%) |
Dec 26, 2019 | 1.990 | 2.150 | 1.900 | 1.970 | 1,112,869 | +0.11(+5.91%) |
Dec 24, 2019 | 1.640 | 1.890 | 1.630 | 1.860 | 615,400 | +0.22(+13.41%) |
Dec 23, 2019 | 1.610 | 1.650 | 1.600 | 1.640 | 218,643 | +0.04(+2.50%) |
Dec 20, 2019 | 1.620 | 1.620 | 1.570 | 1.600 | 138,800 | +0.00(+0.00%) |
Dec 19, 2019 | 1.590 | 1.640 | 1.540 | 1.600 | 456,564 | +0.03(+1.91%) |
Dec 18, 2019 | 1.510 | 1.520 | 1.500 | 1.570 | 102,694 | +0.03(+1.95%) |
Dec 17, 2019 | 1.530 | 1.540 | 1.500 | 1.540 | 137,168 | +0.01(+0.65%) |
Dec 16, 2019 | 1.550 | 1.560 | 1.500 | 1.530 | 102,874 | +0.00(+0.00%) |
Dec 13, 2019 | 1.510 | 1.580 | 1.500 | 1.530 | 249,800 | +0.02(+1.32%) |
Dec 12, 2019 | 1.530 | 1.550 | 1.480 | 1.510 | 123,290 | +0.00(+0.00%) |
Dec 11, 2019 | 1.500 | 1.530 | 1.480 | 1.510 | 95,084 | +0.00(+0.00%) |
Dec 10, 2019 | 1.500 | 1.550 | 1.500 | 1.510 | 148,502 | +0.01(+0.67%) |
Dec 09, 2019 | 1.470 | 1.520 | 1.470 | 1.500 | 44,492 | +0.01(+0.67%) |
Dec 06, 2019 | 1.530 | 1.530 | 1.490 | 1.490 | 51,000 | -0.01(-0.67%) |
Dec 05, 2019 | 1.560 | 1.560 | 1.470 | 1.500 | 71,155 | -0.04(-2.60%) |
Dec 04, 2019 | 1.550 | 1.572 | 1.530 | 1.540 | 65,966 | +0.00(+0.00%) |
Dec 03, 2019 | 1.510 | 1.580 | 1.500 | 1.540 | 100,283 | +0.04(+2.67%) |
Dec 02, 2019 | 1.490 | 1.520 | 1.450 | 1.500 | 157,087 | +0.01(+0.67%) |
Nov 29, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 130,700 | -0.01(-0.33%) |
Nov 27, 2019 | 1.500 | 1.540 | 1.460 | 1.495 | 105,100 | +0.03(+1.70%) |
Nov 26, 2019 | 1.470 | 1.510 | 1.460 | 1.470 | 96,591 | -0.02(-1.34%) |
Nov 25, 2019 | 1.520 | 1.550 | 1.480 | 1.490 | 87,363 | -0.03(-1.97%) |
Nov 22, 2019 | 1.530 | 1.540 | 1.500 | 1.520 | 57,200 | -0.01(-0.65%) |
Nov 21, 2019 | 1.570 | 1.600 | 1.500 | 1.530 | 122,516 | -0.03(-1.92%) |
Nov 20, 2019 | 1.540 | 1.610 | 1.540 | 1.560 | 101,076 | +0.01(+0.65%) |
Nov 19, 2019 | 1.560 | 1.590 | 1.510 | 1.550 | 58,306 | +0.02(+1.31%) |
Nov 18, 2019 | 1.630 | 1.630 | 1.530 | 1.530 | 100,707 | -0.04(-2.55%) |
Nov 15, 2019 | 1.670 | 1.670 | 1.531 | 1.570 | 117,200 | +0.02(+1.29%) |
Nov 14, 2019 | 1.570 | 1.640 | 1.540 | 1.550 | 247,986 | -0.05(-3.14%) |
Nov 13, 2019 | 1.530 | 1.650 | 1.498 | 1.600 | 409,718 | +0.08(+5.28%) |
Nov 12, 2019 | 1.440 | 1.520 | 1.440 | 1.520 | 81,111 | +0.08(+5.56%) |
Nov 11, 2019 | 1.660 | 1.660 | 1.420 | 1.440 | 153,836 | -0.07(-4.64%) |
Nov 08, 2019 | 1.370 | 1.600 | 1.370 | 1.510 | 492,300 | +0.14(+10.22%) |
Nov 07, 2019 | 1.370 | 1.410 | 1.350 | 1.370 | 194,793 | -0.01(-0.72%) |
Nov 06, 2019 | 1.380 | 1.440 | 1.349 | 1.380 | 219,245 | -0.01(-0.72%) |
Nov 05, 2019 | 1.380 | 1.400 | 1.363 | 1.390 | 77,210 | +0.00(+0.00%) |
Nov 04, 2019 | 1.400 | 1.440 | 1.360 | 1.390 | 325,280 | +0.01(+0.72%) |