Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.230 | 5.290 | 4.850 | 4.920 | 7,454,600 | -0.38(-7.17%) |
Oct 29, 2020 | 5.120 | 5.370 | 4.900 | 5.300 | 6,086,989 | +0.30(+6.00%) |
Oct 28, 2020 | 5.220 | 5.290 | 4.930 | 5.000 | 5,261,531 | -0.44(-8.09%) |
Oct 27, 2020 | 5.250 | 5.500 | 5.180 | 5.440 | 3,773,700 | +0.19(+3.62%) |
Oct 26, 2020 | 5.540 | 5.550 | 5.130 | 5.250 | 5,980,976 | -0.39(-6.91%) |
Oct 23, 2020 | 5.490 | 5.650 | 5.360 | 5.640 | 5,388,000 | +0.19(+3.49%) |
Oct 22, 2020 | 5.170 | 5.450 | 5.070 | 5.450 | 6,089,962 | +0.25(+4.81%) |
Oct 21, 2020 | 5.320 | 5.350 | 4.990 | 5.200 | 7,141,192 | -0.14(-2.62%) |
Oct 20, 2020 | 5.600 | 5.760 | 5.180 | 5.340 | 8,215,775 | -0.33(-5.82%) |
Oct 19, 2020 | 5.730 | 5.940 | 5.510 | 5.670 | 11,569,349 | -0.41(-6.74%) |
Oct 16, 2020 | 6.360 | 6.718 | 6.010 | 6.080 | 11,867,500 | -0.22(-3.49%) |
Oct 15, 2020 | 6.780 | 6.890 | 6.260 | 6.300 | 13,921,398 | -0.60(-8.70%) |
Oct 14, 2020 | 7.610 | 7.770 | 6.900 | 6.900 | 19,395,040 | -0.77(-10.04%) |
Oct 13, 2020 | 7.410 | 8.430 | 7.380 | 7.670 | 33,605,108 | +0.62(+8.79%) |
Oct 12, 2020 | 7.490 | 7.560 | 6.970 | 7.050 | 6,435,389 | -0.24(-3.29%) |
Oct 09, 2020 | 7.200 | 7.430 | 7.130 | 7.290 | 5,405,800 | +0.07(+0.97%) |
Oct 08, 2020 | 7.030 | 7.490 | 6.880 | 7.220 | 10,297,514 | +0.24(+3.44%) |
Oct 07, 2020 | 6.800 | 7.050 | 6.800 | 6.980 | 5,832,526 | +0.24(+3.56%) |
Oct 06, 2020 | 6.900 | 7.180 | 6.650 | 6.740 | 7,196,755 | -0.27(-3.85%) |
Oct 05, 2020 | 6.670 | 7.020 | 6.610 | 7.010 | 6,291,584 | +0.11(+1.59%) |
Oct 02, 2020 | 7.120 | 7.423 | 6.850 | 6.900 | 12,291,100 | +0.04(+0.58%) |
Oct 01, 2020 | 6.540 | 6.960 | 6.530 | 6.860 | 9,430,020 | +0.21(+3.16%) |
Sep 30, 2020 | 6.740 | 6.900 | 6.510 | 6.650 | 7,326,274 | -0.17(-2.49%) |
Sep 29, 2020 | 6.880 | 7.030 | 6.710 | 6.820 | 6,597,995 | -0.18(-2.57%) |
Sep 28, 2020 | 7.500 | 7.610 | 6.810 | 7.000 | 11,802,003 | -0.40(-5.41%) |
Sep 25, 2020 | 7.090 | 7.580 | 7.090 | 7.400 | 11,125,300 | +0.51(+7.40%) |
Sep 24, 2020 | 6.460 | 7.430 | 6.230 | 6.890 | 18,438,932 | -0.30(-4.17%) |
Sep 23, 2020 | 8.670 | 8.670 | 7.090 | 7.190 | 21,219,184 | -1.56(-17.83%) |
Sep 22, 2020 | 8.940 | 9.290 | 8.420 | 8.750 | 17,774,448 | -0.24(-2.67%) |
Sep 21, 2020 | 8.070 | 9.250 | 7.810 | 8.990 | 41,997,816 | +0.77(+9.37%) |
Sep 18, 2020 | 8.100 | 8.430 | 7.620 | 8.220 | 29,654,400 | +0.24(+3.01%) |
Sep 17, 2020 | 7.610 | 9.430 | 7.500 | 7.980 | 90,825,536 | +0.60(+8.13%) |
Sep 16, 2020 | 6.400 | 7.540 | 6.060 | 7.380 | 41,644,848 | +0.88(+13.54%) |
Sep 15, 2020 | 7.540 | 7.580 | 6.400 | 6.500 | 35,414,312 | -1.28(-16.45%) |
Sep 14, 2020 | 6.380 | 8.470 | 6.040 | 7.780 | 204,034,224 | +2.48(+46.79%) |
Sep 11, 2020 | 4.890 | 5.470 | 4.785 | 5.300 | 19,038,200 | +0.52(+10.88%) |
Sep 10, 2020 | 5.030 | 5.130 | 4.720 | 4.780 | 7,335,089 | -0.17(-3.43%) |
Sep 09, 2020 | 4.870 | 5.350 | 4.870 | 4.950 | 9,978,095 | +0.13(+2.70%) |
Sep 08, 2020 | 5.540 | 5.690 | 4.790 | 4.820 | 25,359,402 | -0.11(-2.23%) |
Sep 04, 2020 | 5.200 | 5.449 | 4.631 | 4.930 | 10,117,900 | -0.27(-5.19%) |
Sep 03, 2020 | 5.250 | 5.990 | 5.180 | 5.200 | 11,489,551 | -0.32(-5.80%) |
Sep 02, 2020 | 4.890 | 6.940 | 4.510 | 5.520 | 38,625,492 | +0.28(+5.34%) |
Sep 01, 2020 | 5.610 | 5.880 | 5.010 | 5.240 | 12,711,479 | -0.69(-11.64%) |
Aug 31, 2020 | 6.300 | 6.600 | 5.900 | 5.930 | 9,329,142 | -0.30(-4.82%) |
Aug 28, 2020 | 6.300 | 6.410 | 5.882 | 6.230 | 8,544,600 | -0.06(-0.95%) |
Aug 27, 2020 | 6.600 | 6.600 | 6.210 | 6.290 | 8,622,953 | -0.42(-6.26%) |
Aug 26, 2020 | 6.920 | 7.160 | 6.550 | 6.710 | 9,482,381 | -0.24(-3.45%) |
Aug 25, 2020 | 6.930 | 7.550 | 6.650 | 6.950 | 10,697,991 | -0.41(-5.57%) |
Aug 24, 2020 | 7.890 | 7.980 | 6.850 | 7.360 | 13,284,986 | -0.86(-10.46%) |
Aug 21, 2020 | 8.760 | 8.840 | 8.100 | 8.220 | 9,656,800 | -0.59(-6.70%) |
Aug 20, 2020 | 9.100 | 9.200 | 8.770 | 8.810 | 8,908,292 | -0.40(-4.34%) |
Aug 19, 2020 | 9.280 | 9.520 | 9.080 | 9.210 | 6,968,281 | -0.30(-3.15%) |
Aug 18, 2020 | 10.00 | 10.31 | 9.410 | 9.510 | 8,379,747 | -0.66(-6.49%) |
Aug 17, 2020 | 9.150 | 10.49 | 9.150 | 10.17 | 13,719,127 | +1.03(+11.27%) |
Aug 14, 2020 | 9.150 | 9.540 | 9.040 | 9.140 | 9,078,100 | +0.05(+0.55%) |
Aug 13, 2020 | 8.990 | 9.590 | 8.930 | 9.090 | 10,392,913 | -0.11(-1.20%) |
Aug 12, 2020 | 10.56 | 10.70 | 8.910 | 9.200 | 24,311,374 | -0.95(-9.36%) |
Aug 11, 2020 | 9.380 | 12.49 | 8.840 | 10.15 | 74,184,192 | +0.75(+7.98%) |
Aug 10, 2020 | 9.610 | 9.860 | 9.270 | 9.400 | 12,297,732 | +0.21(+2.29%) |
Aug 07, 2020 | 9.890 | 10.20 | 9.190 | 9.190 | 13,781,800 | +0.09(+0.99%) |
Aug 06, 2020 | 9.860 | 10.04 | 9.040 | 9.100 | 11,860,854 | -0.56(-5.80%) |
Aug 05, 2020 | 9.750 | 10.99 | 9.620 | 9.660 | 20,505,248 | +0.76(+8.54%) |
Aug 04, 2020 | 8.950 | 9.230 | 8.810 | 8.900 | 8,718,276 | -0.35(-3.78%) |
Aug 03, 2020 | 9.170 | 9.740 | 8.450 | 9.250 | 13,951,334 | -0.14(-1.49%) |
Jul 31, 2020 | 9.970 | 10.15 | 9.340 | 9.390 | 9,297,300 | -0.53(-5.34%) |
Jul 30, 2020 | 9.540 | 10.40 | 9.530 | 9.920 | 9,937,718 | -0.10(-1.00%) |
Jul 29, 2020 | 10.92 | 11.46 | 9.811 | 10.02 | 17,875,868 | -1.17(-10.46%) |
Jul 28, 2020 | 11.30 | 12.25 | 10.51 | 11.19 | 18,527,992 | +0.03(+0.27%) |
Jul 27, 2020 | 10.34 | 11.99 | 9.160 | 11.16 | 42,414,392 | -1.13(-9.19%) |
Jul 24, 2020 | 13.01 | 13.12 | 12.00 | 12.29 | 14,633,800 | -1.56(-11.26%) |
Jul 23, 2020 | 14.07 | 14.70 | 13.22 | 13.85 | 14,754,356 | -0.68(-4.68%) |
Jul 22, 2020 | 14.65 | 14.75 | 14.13 | 14.53 | 9,457,610 | -0.58(-3.84%) |
Jul 21, 2020 | 14.58 | 15.97 | 13.61 | 15.11 | 21,513,196 | -0.08(-0.53%) |
Jul 20, 2020 | 16.57 | 16.88 | 14.77 | 15.19 | 31,389,984 | -0.56(-3.56%) |
Jul 17, 2020 | 15.95 | 16.65 | 15.40 | 15.75 | 27,924,900 | +0.12(+0.77%) |
Jul 16, 2020 | 14.09 | 17.15 | 14.00 | 15.63 | 56,440,136 | +1.14(+7.87%) |
Jul 15, 2020 | 15.53 | 15.98 | 13.50 | 14.49 | 55,348,168 | -2.48(-14.61%) |
Jul 14, 2020 | 13.17 | 17.49 | 13.03 | 16.97 | 127,385,128 | +4.85(+40.02%) |
Jul 13, 2020 | 9.020 | 13.53 | 8.560 | 12.12 | 134,066,952 | +4.14(+51.88%) |
Jul 10, 2020 | 8.050 | 8.150 | 7.610 | 7.980 | 10,347,100 | -0.21(-2.56%) |
Jul 09, 2020 | 7.980 | 8.500 | 7.890 | 8.190 | 12,784,428 | +0.09(+1.11%) |
Jul 08, 2020 | 8.370 | 8.850 | 7.850 | 8.100 | 31,343,334 | -0.77(-8.68%) |
Jul 07, 2020 | 7.500 | 8.980 | 7.080 | 8.870 | 61,953,020 | +2.43(+37.73%) |
Jul 06, 2020 | 7.120 | 7.120 | 6.020 | 6.440 | 23,106,368 | -0.93(-12.62%) |
Jul 02, 2020 | 8.050 | 8.150 | 7.100 | 7.370 | 17,873,700 | -0.63(-7.87%) |
Jul 01, 2020 | 8.450 | 8.850 | 7.810 | 8.000 | 29,248,962 | -0.85(-9.60%) |
Jun 30, 2020 | 6.770 | 9.760 | 6.330 | 8.850 | 94,102,936 | +1.36(+18.16%) |
Jun 29, 2020 | 9.870 | 9.890 | 7.320 | 7.490 | 75,272,720 | -0.55(-6.84%) |
Jun 26, 2020 | 11.49 | 14.30 | 7.890 | 8.040 | 230,619,008 | +1.78(+28.43%) |
Jun 25, 2020 | 3.610 | 6.480 | 3.450 | 6.260 | 141,498,432 | +3.07(+96.24%) |
Jun 24, 2020 | 2.620 | 3.370 | 2.610 | 3.190 | 19,308,440 | +0.53(+19.92%) |
Jun 23, 2020 | 2.700 | 2.700 | 2.580 | 2.660 | 2,410,156 | -0.01(-0.37%) |
Jun 22, 2020 | 2.570 | 2.700 | 2.510 | 2.670 | 2,615,968 | +0.07(+2.69%) |
Jun 19, 2020 | 2.600 | 2.700 | 2.530 | 2.600 | 4,622,500 | +0.03(+1.17%) |
Jun 18, 2020 | 2.380 | 2.680 | 2.370 | 2.570 | 7,337,756 | +0.18(+7.53%) |
Jun 17, 2020 | 2.400 | 2.420 | 2.350 | 2.390 | 1,765,207 | -0.05(-2.05%) |
Jun 16, 2020 | 2.490 | 2.490 | 2.400 | 2.440 | 1,512,301 | -0.02(-0.81%) |
Jun 15, 2020 | 2.260 | 2.480 | 2.260 | 2.460 | 2,849,663 | +0.13(+5.58%) |
Jun 12, 2020 | 2.290 | 2.369 | 2.250 | 2.330 | 2,219,900 | +0.07(+3.10%) |
Jun 11, 2020 | 2.400 | 2.430 | 2.250 | 2.260 | 3,673,982 | -0.23(-9.24%) |
Jun 10, 2020 | 2.480 | 2.520 | 2.360 | 2.490 | 2,594,421 | +0.05(+2.05%) |
Jun 09, 2020 | 2.360 | 2.440 | 2.230 | 2.440 | 3,821,727 | +0.05(+2.09%) |
Jun 08, 2020 | 2.440 | 2.450 | 2.330 | 2.390 | 3,308,938 | -0.03(-1.24%) |
Jun 05, 2020 | 2.550 | 2.569 | 2.350 | 2.420 | 6,098,400 | -0.20(-7.63%) |
Jun 04, 2020 | 2.650 | 2.760 | 2.580 | 2.620 | 4,049,390 | -0.12(-4.38%) |
Jun 03, 2020 | 2.910 | 2.910 | 2.650 | 2.740 | 5,265,609 | -0.18(-6.16%) |
Jun 02, 2020 | 2.760 | 2.960 | 2.600 | 2.920 | 5,220,093 | +0.14(+5.04%) |
Jun 01, 2020 | 2.690 | 2.780 | 2.660 | 2.780 | 2,665,627 | +0.10(+3.73%) |
May 29, 2020 | 2.650 | 2.690 | 2.560 | 2.680 | 2,746,600 | +0.03(+1.13%) |
May 28, 2020 | 2.650 | 2.700 | 2.590 | 2.650 | 2,531,839 | +0.02(+0.76%) |
May 27, 2020 | 2.720 | 2.720 | 2.500 | 2.630 | 4,514,907 | -0.15(-5.40%) |
May 26, 2020 | 2.900 | 2.910 | 2.720 | 2.780 | 4,918,374 | -0.13(-4.47%) |
May 22, 2020 | 3.000 | 3.010 | 2.820 | 2.910 | 4,403,200 | -0.08(-2.68%) |
May 21, 2020 | 3.100 | 3.110 | 2.920 | 2.990 | 4,545,743 | -0.20(-6.27%) |
May 20, 2020 | 3.420 | 3.470 | 2.890 | 3.190 | 15,528,971 | +0.12(+3.91%) |
May 19, 2020 | 2.950 | 3.100 | 2.820 | 3.070 | 5,046,670 | +0.20(+6.97%) |
May 18, 2020 | 2.900 | 2.940 | 2.750 | 2.870 | 6,499,313 | +0.08(+2.87%) |
May 15, 2020 | 3.000 | 3.030 | 2.750 | 2.790 | 6,393,300 | -0.22(-7.31%) |
May 14, 2020 | 2.990 | 3.050 | 2.910 | 3.010 | 5,382,557 | +0.13(+4.51%) |
May 13, 2020 | 3.050 | 3.100 | 2.630 | 2.880 | 6,272,565 | -0.05(-1.71%) |
May 12, 2020 | 3.090 | 3.180 | 2.900 | 2.930 | 10,545,949 | +0.08(+2.81%) |
May 11, 2020 | 2.540 | 2.910 | 2.530 | 2.850 | 6,970,253 | +0.30(+11.76%) |
May 08, 2020 | 2.520 | 2.570 | 2.450 | 2.550 | 2,550,400 | +0.01(+0.39%) |
May 07, 2020 | 2.520 | 2.600 | 2.330 | 2.540 | 5,236,576 | -0.03(-1.17%) |
May 06, 2020 | 2.620 | 2.660 | 2.510 | 2.570 | 2,949,033 | -0.04(-1.53%) |
May 05, 2020 | 2.600 | 2.720 | 2.600 | 2.610 | 4,354,576 | +0.02(+0.77%) |
May 04, 2020 | 2.720 | 2.810 | 2.590 | 2.590 | 5,338,040 | -0.12(-4.43%) |
May 01, 2020 | 2.850 | 2.940 | 2.510 | 2.710 | 7,720,600 | +0.01(+0.37%) |
Apr 30, 2020 | 3.300 | 3.340 | 2.680 | 2.700 | 15,322,483 | -0.30(-10.00%) |
Apr 29, 2020 | 3.360 | 3.370 | 2.950 | 3.000 | 8,474,644 | -0.27(-8.26%) |
Apr 28, 2020 | 3.790 | 3.850 | 3.180 | 3.270 | 12,032,208 | -0.39(-10.66%) |
Apr 27, 2020 | 3.250 | 4.120 | 3.230 | 3.660 | 36,818,496 | +0.64(+21.19%) |
Apr 24, 2020 | 2.780 | 3.180 | 2.760 | 3.020 | 14,265,700 | +0.34(+12.69%) |
Apr 23, 2020 | 2.780 | 2.910 | 2.540 | 2.680 | 6,698,918 | -0.27(-9.15%) |
Apr 22, 2020 | 2.930 | 3.080 | 2.800 | 2.950 | 9,975,982 | -0.21(-6.65%) |
Apr 21, 2020 | 2.900 | 3.450 | 2.750 | 3.160 | 59,455,664 | +0.79(+33.33%) |
Apr 20, 2020 | 2.050 | 2.590 | 2.020 | 2.370 | 15,485,664 | +0.38(+19.10%) |
Apr 17, 2020 | 1.950 | 2.000 | 1.840 | 1.990 | 3,055,400 | +0.04(+2.05%) |
Apr 16, 2020 | 1.970 | 2.050 | 1.860 | 1.950 | 3,398,147 | -0.09(-4.41%) |
Apr 15, 2020 | 1.750 | 2.050 | 1.750 | 2.040 | 7,479,293 | +0.29(+16.57%) |
Apr 14, 2020 | 1.700 | 1.760 | 1.640 | 1.750 | 2,443,378 | +0.04(+2.34%) |
Apr 13, 2020 | 1.720 | 1.750 | 1.660 | 1.710 | 1,921,822 | -0.01(-0.58%) |
Apr 09, 2020 | 1.680 | 1.740 | 1.630 | 1.720 | 2,196,400 | +0.04(+2.38%) |
Apr 08, 2020 | 1.650 | 1.680 | 1.620 | 1.680 | 1,170,213 | +0.00(+0.00%) |
Apr 07, 2020 | 1.670 | 1.700 | 1.620 | 1.680 | 1,577,585 | -0.04(-2.33%) |
Apr 06, 2020 | 1.700 | 1.720 | 1.610 | 1.720 | 1,963,446 | +0.02(+1.18%) |
Apr 03, 2020 | 1.620 | 1.700 | 1.600 | 1.700 | 2,165,100 | +0.02(+1.19%) |
Apr 02, 2020 | 1.660 | 1.690 | 1.600 | 1.680 | 1,619,848 | -0.05(-2.89%) |
Apr 01, 2020 | 1.780 | 1.780 | 1.630 | 1.730 | 3,127,726 | -0.04(-2.26%) |
Mar 31, 2020 | 1.900 | 2.050 | 1.700 | 1.770 | 7,448,576 | +0.07(+4.12%) |
Mar 30, 2020 | 1.800 | 1.820 | 1.660 | 1.700 | 3,109,729 | -0.04(-2.30%) |
Mar 27, 2020 | 1.700 | 1.850 | 1.650 | 1.740 | 3,858,500 | +0.04(+2.35%) |
Mar 26, 2020 | 1.680 | 1.750 | 1.630 | 1.700 | 2,581,099 | +0.02(+1.19%) |
Mar 25, 2020 | 1.640 | 1.720 | 1.610 | 1.680 | 2,555,609 | -0.02(-1.18%) |
Mar 24, 2020 | 1.830 | 1.840 | 1.600 | 1.700 | 3,886,000 | -0.15(-8.11%) |
Mar 23, 2020 | 1.830 | 1.980 | 1.800 | 1.850 | 3,750,458 | +0.05(+2.78%) |
Mar 20, 2020 | 1.960 | 1.970 | 1.760 | 1.800 | 3,660,800 | -0.12(-6.25%) |
Mar 19, 2020 | 2.220 | 2.290 | 1.780 | 1.920 | 9,190,370 | -0.42(-17.95%) |
Mar 18, 2020 | 2.750 | 2.840 | 2.020 | 2.340 | 30,517,644 | +0.41(+21.24%) |
Mar 17, 2020 | 1.230 | 2.039 | 1.230 | 1.930 | 18,389,438 | +0.75(+63.56%) |
Mar 16, 2020 | 1.250 | 1.350 | 1.080 | 1.180 | 3,911,226 | -0.28(-19.18%) |
Mar 13, 2020 | 2.020 | 2.020 | 1.300 | 1.460 | 6,460,900 | -0.41(-21.93%) |
Mar 12, 2020 | 2.200 | 2.200 | 1.750 | 1.870 | 5,056,831 | -0.20(-9.66%) |
Mar 11, 2020 | 2.070 | 2.220 | 1.950 | 2.070 | 7,042,919 | +0.17(+8.95%) |
Mar 10, 2020 | 2.530 | 2.550 | 1.800 | 1.900 | 10,366,874 | -0.86(-31.16%) |
Mar 09, 2020 | 2.970 | 3.450 | 2.450 | 2.760 | 25,813,596 | +0.20(+7.81%) |
Mar 06, 2020 | 2.400 | 2.700 | 2.310 | 2.560 | 9,488,600 | +0.16(+6.67%) |
Mar 05, 2020 | 2.180 | 2.490 | 2.120 | 2.400 | 9,318,595 | +0.30(+14.29%) |
Mar 04, 2020 | 2.030 | 2.350 | 2.000 | 2.100 | 7,548,237 | -0.06(-2.78%) |
Mar 03, 2020 | 2.040 | 2.300 | 1.670 | 2.160 | 11,210,765 | -0.18(-7.69%) |
Mar 02, 2020 | 2.930 | 2.960 | 2.000 | 2.340 | 13,035,144 | -0.53(-18.47%) |
Feb 28, 2020 | 3.470 | 3.500 | 2.400 | 2.870 | 29,061,900 | +0.40(+16.19%) |
Feb 27, 2020 | 2.550 | 3.400 | 1.850 | 2.470 | 62,021,676 | +0.82(+49.70%) |
Feb 26, 2020 | 1.230 | 1.910 | 1.210 | 1.650 | 32,561,076 | +0.44(+36.36%) |
Feb 25, 2020 | 1.260 | 1.270 | 1.100 | 1.210 | 5,317,712 | -0.07(-5.47%) |
Feb 24, 2020 | 1.180 | 1.300 | 1.120 | 1.280 | 12,275,672 | +0.19(+17.43%) |
Feb 21, 2020 | 1.070 | 1.120 | 1.030 | 1.090 | 3,008,300 | +0.00(+0.00%) |
Feb 20, 2020 | 1.040 | 1.100 | 1.010 | 1.090 | 2,552,422 | +0.05(+4.81%) |
Feb 19, 2020 | 1.040 | 1.080 | 1.010 | 1.040 | 3,110,230 | -0.06(-5.45%) |
Feb 18, 2020 | 1.090 | 1.100 | 1.050 | 1.100 | 2,686,500 | +0.00(+0.00%) |
Feb 14, 2020 | 1.140 | 1.140 | 1.070 | 1.100 | 3,716,200 | +0.03(+2.80%) |
Feb 13, 2020 | 1.170 | 1.170 | 1.060 | 1.070 | 4,448,371 | +0.01(+0.94%) |
Feb 12, 2020 | 1.060 | 1.070 | 1.020 | 1.060 | 2,972,322 | -0.02(-1.85%) |
Feb 11, 2020 | 1.160 | 1.180 | 1.050 | 1.080 | 5,316,031 | -0.10(-8.47%) |
Feb 10, 2020 | 1.160 | 1.310 | 1.150 | 1.180 | 11,769,101 | +0.07(+6.31%) |
Feb 07, 2020 | 1.010 | 1.250 | 1.010 | 1.110 | 13,621,900 | +0.08(+7.77%) |
Feb 06, 2020 | 1.040 | 1.090 | 1.000 | 1.030 | 5,172,825 | -0.06(-5.50%) |
Feb 05, 2020 | 1.110 | 1.180 | 1.000 | 1.090 | 7,896,466 | -0.09(-7.63%) |
Feb 04, 2020 | 1.410 | 1.420 | 0.9700 | 1.180 | 28,732,032 | -0.42(-26.25%) |
Feb 03, 2020 | 1.420 | 1.830 | 1.320 | 1.600 | 78,750,336 | +0.35(+28.00%) |
Jan 31, 2020 | 1.050 | 1.390 | 0.9559 | 1.250 | 83,709,200 | +0.52(+72.11%) |
Jan 30, 2020 | 0.7500 | 0.7980 | 0.7000 | 0.7263 | 4,716,018 | +0.01(+0.75%) |
Jan 29, 2020 | 0.9199 | 0.9200 | 0.6685 | 0.7209 | 12,215,819 | -0.16(-18.08%) |
Jan 28, 2020 | 0.9598 | 1.130 | 0.8200 | 0.8800 | 42,284,800 | +0.24(+37.03%) |
Jan 27, 2020 | 0.6550 | 0.6590 | 0.5600 | 0.6422 | 9,628,013 | +0.15(+30.00%) |
Jan 24, 2020 | 0.5200 | 0.5300 | 0.4488 | 0.4940 | 2,465,200 | -0.04(-6.79%) |
Jan 23, 2020 | 0.5370 | 0.5570 | 0.5050 | 0.5300 | 3,356,262 | -0.06(-10.08%) |
Jan 22, 2020 | 0.6510 | 0.7150 | 0.5300 | 0.5894 | 19,994,780 | +0.06(+11.21%) |
Jan 21, 2020 | 0.4000 | 0.5300 | 0.4000 | 0.5300 | 5,310,607 | +0.15(+38.24%) |
Jan 17, 2020 | 0.4000 | 0.4200 | 0.3700 | 0.3834 | 243,400 | -0.02(-4.15%) |
Jan 16, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 324,388 | -0.01(-2.44%) |
Jan 15, 2020 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | 1,112,017 | +0.05(+13.26%) |
Jan 14, 2020 | 0.3471 | 0.3800 | 0.3450 | 0.3620 | 491,780 | +0.01(+3.43%) |
Jan 13, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 501,292 | +0.00(+1.42%) |
Jan 10, 2020 | 0.3550 | 0.3600 | 0.3420 | 0.3451 | 178,900 | -0.01(-2.79%) |
Jan 09, 2020 | 0.3400 | 0.3646 | 0.3400 | 0.3550 | 363,221 | +0.01(+3.65%) |
Jan 08, 2020 | 0.3596 | 0.3630 | 0.3420 | 0.3425 | 193,374 | -0.02(-4.86%) |
Jan 07, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 708,611 | +0.02(+4.90%) |
Jan 06, 2020 | 0.3400 | 0.3599 | 0.3300 | 0.3432 | 184,762 | +0.01(+2.08%) |
Jan 03, 2020 | 0.3600 | 0.3600 | 0.3020 | 0.3362 | 517,900 | -0.02(-6.71%) |
Jan 02, 2020 | 0.3350 | 0.3650 | 0.3350 | 0.3604 | 228,818 | +0.01(+2.82%) |
Dec 31, 2019 | 0.3600 | 0.3700 | 0.3300 | 0.3505 | 334,400 | -0.01(-2.12%) |
Dec 30, 2019 | 0.3676 | 0.3890 | 0.3500 | 0.3581 | 884,365 | +0.02(+6.10%) |
Dec 27, 2019 | 0.2900 | 0.3500 | 0.2900 | 0.3375 | 695,900 | +0.01(+4.62%) |
Dec 26, 2019 | 0.3009 | 0.3327 | 0.3000 | 0.3226 | 673,791 | +0.02(+7.53%) |
Dec 24, 2019 | 0.2850 | 0.3009 | 0.2850 | 0.3000 | 67,000 | +0.00(+0.00%) |
Dec 23, 2019 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 156,920 | +0.01(+5.08%) |
Dec 20, 2019 | 0.3100 | 0.3100 | 0.2850 | 0.2855 | 274,400 | -0.02(-6.52%) |
Dec 19, 2019 | 0.3000 | 0.3139 | 0.2850 | 0.3054 | 250,138 | +0.01(+1.80%) |
Dec 18, 2019 | 0.3116 | 0.3125 | 0.2805 | 0.3000 | 396,451 | -0.01(-3.19%) |
Dec 17, 2019 | 0.3200 | 0.3200 | 0.3067 | 0.3099 | 146,907 | -0.00(-0.03%) |
Dec 16, 2019 | 0.3212 | 0.3248 | 0.3013 | 0.3100 | 143,348 | -0.00(-0.99%) |
Dec 13, 2019 | 0.3200 | 0.3200 | 0.3012 | 0.3131 | 115,400 | -0.01(-2.16%) |
Dec 12, 2019 | 0.3100 | 0.3200 | 0.3010 | 0.3200 | 90,033 | +0.01(+3.03%) |
Dec 11, 2019 | 0.3211 | 0.3349 | 0.3100 | 0.3106 | 359,748 | -0.01(-3.72%) |
Dec 10, 2019 | 0.3211 | 0.3350 | 0.3190 | 0.3226 | 151,797 | -0.00(-0.92%) |
Dec 09, 2019 | 0.3282 | 0.3400 | 0.3100 | 0.3256 | 644,471 | +0.01(+2.10%) |
Dec 06, 2019 | 0.3097 | 0.3297 | 0.3097 | 0.3189 | 189,600 | +0.00(+1.24%) |
Dec 05, 2019 | 0.3350 | 0.3350 | 0.3050 | 0.3150 | 215,742 | -0.01(-1.90%) |
Dec 04, 2019 | 0.3397 | 0.3397 | 0.3100 | 0.3211 | 349,167 | +0.00(+0.50%) |
Dec 03, 2019 | 0.3301 | 0.3400 | 0.3186 | 0.3195 | 200,900 | -0.01(-1.63%) |
Dec 02, 2019 | 0.3545 | 0.3545 | 0.3010 | 0.3248 | 588,949 | -0.00(-0.06%) |
Nov 29, 2019 | 0.3400 | 0.3433 | 0.3250 | 0.3250 | 221,600 | -0.01(-1.52%) |
Nov 27, 2019 | 0.4000 | 0.4189 | 0.3150 | 0.3300 | 2,542,100 | -0.05(-14.29%) |
Nov 26, 2019 | 0.3090 | 0.3900 | 0.2812 | 0.3850 | 3,530,614 | +0.08(+24.60%) |
Nov 25, 2019 | 0.2800 | 0.3094 | 0.2750 | 0.3090 | 328,981 | +0.03(+11.83%) |
Nov 22, 2019 | 0.2940 | 0.2940 | 0.2660 | 0.2763 | 294,800 | -0.01(-2.02%) |
Nov 21, 2019 | 0.3000 | 0.3060 | 0.2801 | 0.2820 | 172,393 | -0.01(-3.19%) |
Nov 20, 2019 | 0.2840 | 0.3080 | 0.2800 | 0.2913 | 189,279 | +0.00(+0.45%) |
Nov 19, 2019 | 0.3100 | 0.3200 | 0.2840 | 0.2900 | 456,152 | -0.02(-6.39%) |
Nov 18, 2019 | 0.3200 | 0.3298 | 0.3011 | 0.3098 | 185,310 | -0.00(-1.02%) |
Nov 15, 2019 | 0.3299 | 0.3303 | 0.3100 | 0.3130 | 99,200 | +0.00(+0.97%) |
Nov 14, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 172,940 | -0.03(-8.55%) |
Nov 13, 2019 | 0.3468 | 0.3468 | 0.3250 | 0.3390 | 85,972 | +0.01(+2.73%) |
Nov 12, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 170,600 | -0.02(-4.73%) |
Nov 11, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3464 | 113,105 | +0.00(+0.41%) |
Nov 08, 2019 | 0.3500 | 0.3500 | 0.3250 | 0.3450 | 259,400 | +0.01(+4.55%) |
Nov 07, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 125,327 | -0.02(-4.38%) |
Nov 06, 2019 | 0.3370 | 0.3500 | 0.3220 | 0.3451 | 262,573 | +0.01(+2.40%) |
Nov 05, 2019 | 0.3150 | 0.3398 | 0.3150 | 0.3370 | 356,978 | +0.02(+4.79%) |
Nov 04, 2019 | 0.3150 | 0.3250 | 0.3150 | 0.3216 | 183,148 | +0.01(+2.06%) |