Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.100 | 2.220 | 2.027 | 2.170 | 154,599 | +0.07(+3.28%) |
Nov 27, 2020 | 1.900 | 2.190 | 1.900 | 2.101 | 301,200 | +0.16(+8.30%) |
Nov 25, 2020 | 1.930 | 2.040 | 1.890 | 1.940 | 74,200 | +0.01(+0.52%) |
Nov 24, 2020 | 1.880 | 1.930 | 1.880 | 1.930 | 28,761 | +0.04(+2.39%) |
Nov 23, 2020 | 1.870 | 1.923 | 1.790 | 1.885 | 66,391 | +0.01(+0.80%) |
Nov 20, 2020 | 1.843 | 1.920 | 1.843 | 1.870 | 12,900 | -0.02(-1.06%) |
Nov 19, 2020 | 1.980 | 1.990 | 1.870 | 1.890 | 68,377 | -0.03(-1.56%) |
Nov 18, 2020 | 1.920 | 1.935 | 1.870 | 1.920 | 13,065 | +0.00(+0.00%) |
Nov 17, 2020 | 1.940 | 1.960 | 1.830 | 1.920 | 20,890 | -0.01(-0.52%) |
Nov 16, 2020 | 1.980 | 1.980 | 1.897 | 1.930 | 16,904 | +0.01(+0.52%) |
Nov 13, 2020 | 1.810 | 1.950 | 1.808 | 1.920 | 25,900 | +0.04(+2.13%) |
Nov 12, 2020 | 1.860 | 1.920 | 1.830 | 1.880 | 47,206 | -0.02(-1.05%) |
Nov 11, 2020 | 2.030 | 2.380 | 1.800 | 1.900 | 715,292 | -0.09(-4.52%) |
Nov 10, 2020 | 1.900 | 2.020 | 1.890 | 1.990 | 56,292 | +0.10(+5.29%) |
Nov 09, 2020 | 1.980 | 1.980 | 1.855 | 1.890 | 39,529 | +0.00(+0.00%) |
Nov 06, 2020 | 1.870 | 1.910 | 1.840 | 1.890 | 19,200 | +0.02(+1.07%) |
Nov 05, 2020 | 1.770 | 1.870 | 1.769 | 1.870 | 22,623 | +0.08(+4.47%) |
Nov 04, 2020 | 1.890 | 1.940 | 1.780 | 1.790 | 55,146 | -0.07(-4.02%) |
Nov 03, 2020 | 1.810 | 1.930 | 1.810 | 1.865 | 36,327 | +0.06(+3.61%) |
Nov 02, 2020 | 1.840 | 1.840 | 1.790 | 1.800 | 11,551 | -0.01(-0.55%) |
Oct 30, 2020 | 1.850 | 1.850 | 1.760 | 1.810 | 25,800 | +0.06(+3.43%) |
Oct 29, 2020 | 1.830 | 1.830 | 1.750 | 1.750 | 21,703 | -0.06(-3.31%) |
Oct 28, 2020 | 1.780 | 1.820 | 1.760 | 1.810 | 21,261 | -0.02(-1.09%) |
Oct 27, 2020 | 1.930 | 1.936 | 1.810 | 1.830 | 39,943 | -0.07(-3.68%) |
Oct 26, 2020 | 1.970 | 1.970 | 1.890 | 1.900 | 45,695 | -0.13(-6.40%) |
Oct 23, 2020 | 1.990 | 2.050 | 1.980 | 2.030 | 33,200 | +0.07(+3.57%) |
Oct 22, 2020 | 2.000 | 2.010 | 1.910 | 1.960 | 99,197 | +0.07(+3.70%) |
Oct 21, 2020 | 1.990 | 2.010 | 1.881 | 1.890 | 36,861 | -0.12(-5.97%) |
Oct 20, 2020 | 1.909 | 2.030 | 1.870 | 2.010 | 152,053 | +0.10(+5.32%) |
Oct 19, 2020 | 1.870 | 1.930 | 1.860 | 1.909 | 15,646 | +0.01(+0.45%) |
Oct 16, 2020 | 1.840 | 1.940 | 1.810 | 1.900 | 97,300 | +0.01(+0.80%) |
Oct 15, 2020 | 1.890 | 1.890 | 1.810 | 1.885 | 44,624 | -0.00(-0.26%) |
Oct 14, 2020 | 1.900 | 1.900 | 1.830 | 1.890 | 17,336 | -0.01(-0.53%) |
Oct 13, 2020 | 1.920 | 1.920 | 1.850 | 1.900 | 31,794 | -0.02(-1.04%) |
Oct 12, 2020 | 1.870 | 1.920 | 1.856 | 1.920 | 21,724 | +0.00(+0.00%) |
Oct 09, 2020 | 1.980 | 1.980 | 1.860 | 1.920 | 36,900 | -0.01(-0.52%) |
Oct 08, 2020 | 2.010 | 2.030 | 1.870 | 1.930 | 129,115 | -0.02(-1.03%) |
Oct 07, 2020 | 1.910 | 2.060 | 1.850 | 1.950 | 238,212 | +0.04(+2.09%) |
Oct 06, 2020 | 1.820 | 2.100 | 1.810 | 1.910 | 308,394 | +0.06(+3.24%) |
Oct 05, 2020 | 1.820 | 1.900 | 1.750 | 1.850 | 208,786 | +0.05(+2.78%) |
Oct 02, 2020 | 1.780 | 1.850 | 1.770 | 1.800 | 49,200 | +0.01(+0.56%) |
Oct 01, 2020 | 1.860 | 1.870 | 1.770 | 1.790 | 180,726 | -0.02(-1.10%) |
Sep 30, 2020 | 1.840 | 1.946 | 1.810 | 1.810 | 154,573 | -0.15(-7.65%) |
Sep 29, 2020 | 1.960 | 2.130 | 1.820 | 1.960 | 838,106 | -0.11(-5.31%) |
Sep 28, 2020 | 1.930 | 2.470 | 1.830 | 2.070 | 3,480,029 | +0.14(+7.25%) |
Sep 25, 2020 | 1.696 | 1.946 | 1.680 | 1.930 | 132,700 | +0.25(+14.88%) |
Sep 24, 2020 | 1.710 | 1.714 | 1.680 | 1.680 | 9,587 | -0.03(-1.75%) |
Sep 23, 2020 | 1.750 | 1.780 | 1.700 | 1.710 | 25,378 | -0.04(-2.29%) |
Sep 22, 2020 | 1.830 | 1.870 | 1.750 | 1.750 | 16,863 | -0.01(-0.57%) |
Sep 21, 2020 | 1.900 | 1.900 | 1.760 | 1.760 | 20,228 | -0.05(-2.76%) |
Sep 18, 2020 | 1.780 | 1.831 | 1.780 | 1.810 | 21,200 | -0.02(-1.09%) |
Sep 17, 2020 | 1.870 | 2.220 | 1.790 | 1.830 | 798,331 | +0.00(+0.00%) |
Sep 16, 2020 | 1.900 | 1.900 | 1.830 | 1.830 | 89,876 | -0.05(-2.66%) |
Sep 15, 2020 | 1.870 | 1.905 | 1.800 | 1.880 | 39,595 | +0.00(+0.00%) |
Sep 14, 2020 | 1.990 | 1.990 | 1.880 | 1.880 | 33,508 | -0.06(-3.09%) |
Sep 11, 2020 | 1.930 | 1.940 | 1.900 | 1.940 | 10,700 | +0.04(+2.11%) |
Sep 10, 2020 | 1.970 | 1.970 | 1.900 | 1.900 | 12,521 | -0.03(-1.55%) |
Sep 09, 2020 | 1.930 | 1.970 | 1.900 | 1.930 | 19,614 | +0.02(+1.05%) |
Sep 08, 2020 | 1.910 | 1.978 | 1.850 | 1.910 | 30,479 | +0.00(+0.00%) |
Sep 04, 2020 | 2.020 | 2.040 | 1.900 | 1.910 | 63,200 | -0.06(-3.05%) |
Sep 03, 2020 | 2.040 | 2.075 | 1.900 | 1.970 | 25,362 | -0.12(-5.74%) |
Sep 02, 2020 | 2.070 | 2.130 | 2.020 | 2.090 | 82,366 | -0.02(-0.95%) |
Sep 01, 2020 | 2.130 | 2.130 | 2.010 | 2.110 | 47,044 | +0.01(+0.48%) |
Aug 31, 2020 | 2.150 | 2.150 | 2.100 | 2.100 | 9,774 | -0.05(-2.33%) |
Aug 28, 2020 | 2.100 | 2.180 | 2.100 | 2.150 | 9,400 | -0.04(-1.83%) |
Aug 27, 2020 | 2.060 | 2.190 | 2.010 | 2.190 | 41,485 | +0.10(+4.78%) |
Aug 26, 2020 | 2.100 | 2.160 | 2.090 | 2.090 | 10,548 | +0.00(+0.00%) |
Aug 25, 2020 | 2.070 | 2.140 | 2.070 | 2.090 | 22,587 | -0.02(-0.95%) |
Aug 24, 2020 | 2.170 | 2.246 | 2.041 | 2.110 | 39,240 | -0.10(-4.52%) |
Aug 21, 2020 | 2.260 | 2.300 | 2.150 | 2.210 | 24,800 | -0.01(-0.45%) |
Aug 20, 2020 | 2.120 | 2.220 | 2.120 | 2.220 | 13,872 | +0.05(+2.30%) |
Aug 19, 2020 | 2.330 | 2.330 | 2.160 | 2.170 | 21,474 | -0.13(-5.65%) |
Aug 18, 2020 | 2.230 | 2.340 | 2.230 | 2.300 | 47,155 | +0.07(+3.14%) |
Aug 17, 2020 | 2.130 | 2.290 | 2.130 | 2.230 | 37,316 | +0.05(+2.29%) |
Aug 14, 2020 | 2.200 | 2.200 | 2.110 | 2.180 | 61,100 | -0.09(-3.96%) |
Aug 13, 2020 | 2.250 | 2.290 | 2.150 | 2.270 | 53,871 | +0.12(+5.58%) |
Aug 12, 2020 | 2.210 | 2.250 | 2.150 | 2.150 | 42,932 | +0.02(+0.94%) |
Aug 11, 2020 | 2.210 | 2.230 | 2.130 | 2.130 | 61,032 | -0.01(-0.47%) |
Aug 10, 2020 | 2.190 | 2.190 | 2.130 | 2.140 | 43,000 | -0.02(-0.93%) |
Aug 07, 2020 | 2.150 | 2.175 | 2.080 | 2.160 | 67,900 | +0.02(+0.93%) |
Aug 06, 2020 | 2.140 | 2.167 | 2.060 | 2.140 | 17,986 | +0.02(+0.94%) |
Aug 05, 2020 | 2.110 | 2.194 | 2.070 | 2.120 | 58,725 | +0.01(+0.47%) |
Aug 04, 2020 | 2.150 | 2.170 | 2.060 | 2.110 | 160,546 | +0.07(+3.43%) |
Aug 03, 2020 | 2.070 | 2.090 | 1.970 | 2.040 | 28,803 | +0.02(+0.99%) |
Jul 31, 2020 | 2.120 | 2.120 | 1.990 | 2.020 | 54,500 | -0.01(-0.49%) |
Jul 30, 2020 | 2.120 | 2.120 | 2.030 | 2.030 | 25,150 | -0.03(-1.46%) |
Jul 29, 2020 | 2.030 | 2.140 | 2.030 | 2.060 | 52,045 | +0.03(+1.48%) |
Jul 28, 2020 | 2.130 | 2.130 | 1.990 | 2.030 | 117,681 | -0.06(-2.87%) |
Jul 27, 2020 | 2.210 | 2.260 | 1.970 | 2.090 | 114,471 | -0.21(-8.96%) |
Jul 24, 2020 | 2.100 | 2.300 | 2.050 | 2.296 | 192,100 | +0.23(+10.91%) |
Jul 23, 2020 | 2.000 | 2.070 | 2.000 | 2.070 | 32,662 | +0.06(+2.99%) |
Jul 22, 2020 | 2.070 | 2.100 | 2.000 | 2.010 | 16,427 | -0.06(-2.90%) |
Jul 21, 2020 | 2.000 | 2.100 | 1.990 | 2.070 | 139,263 | +0.08(+4.01%) |
Jul 20, 2020 | 2.050 | 2.110 | 1.971 | 1.990 | 34,269 | -0.02(-0.99%) |
Jul 17, 2020 | 2.000 | 2.050 | 1.990 | 2.010 | 22,600 | +0.00(+0.00%) |
Jul 16, 2020 | 2.110 | 2.110 | 2.000 | 2.010 | 25,660 | -0.05(-2.43%) |
Jul 15, 2020 | 1.990 | 2.130 | 1.960 | 2.060 | 123,682 | +0.07(+3.52%) |
Jul 14, 2020 | 1.920 | 2.020 | 1.900 | 1.990 | 70,085 | +0.07(+3.65%) |
Jul 13, 2020 | 1.930 | 2.030 | 1.910 | 1.920 | 40,517 | -0.02(-1.03%) |
Jul 10, 2020 | 2.030 | 2.030 | 1.930 | 1.940 | 45,000 | -0.04(-2.02%) |
Jul 09, 2020 | 1.900 | 2.030 | 1.900 | 1.980 | 82,364 | +0.08(+4.21%) |
Jul 08, 2020 | 1.990 | 2.030 | 1.900 | 1.900 | 123,681 | -0.12(-5.94%) |
Jul 07, 2020 | 2.150 | 2.150 | 1.970 | 2.020 | 146,431 | -0.16(-7.34%) |
Jul 06, 2020 | 2.250 | 2.250 | 2.010 | 2.180 | 178,886 | +0.07(+3.32%) |
Jul 02, 2020 | 2.100 | 2.170 | 2.045 | 2.110 | 99,900 | +0.04(+1.93%) |
Jul 01, 2020 | 2.040 | 2.110 | 1.960 | 2.070 | 120,574 | -0.07(-3.27%) |
Jun 30, 2020 | 2.180 | 2.390 | 2.010 | 2.140 | 540,417 | +0.18(+9.18%) |
Jun 29, 2020 | 1.870 | 2.000 | 1.860 | 1.960 | 90,848 | +0.08(+4.26%) |
Jun 26, 2020 | 2.030 | 2.050 | 1.820 | 1.880 | 224,800 | -0.11(-5.53%) |
Jun 25, 2020 | 1.970 | 2.050 | 1.950 | 1.990 | 109,817 | -0.07(-3.40%) |
Jun 24, 2020 | 2.200 | 2.200 | 1.960 | 2.060 | 326,165 | -0.12(-5.50%) |
Jun 23, 2020 | 2.350 | 2.480 | 2.120 | 2.180 | 627,058 | -0.40(-15.50%) |
Jun 22, 2020 | 3.300 | 3.380 | 2.400 | 2.580 | 1,111,861 | -0.37(-12.54%) |
Jun 19, 2020 | 3.130 | 3.580 | 2.760 | 2.950 | 3,095,100 | +0.21(+7.66%) |
Jun 18, 2020 | 3.250 | 3.250 | 2.300 | 2.740 | 1,863,778 | -0.36(-11.61%) |
Jun 17, 2020 | 2.940 | 3.420 | 2.620 | 3.100 | 3,589,918 | +0.95(+44.19%) |
Jun 16, 2020 | 1.930 | 2.210 | 1.930 | 2.150 | 81,276 | +0.22(+11.40%) |
Jun 15, 2020 | 1.930 | 1.930 | 1.809 | 1.930 | 14,880 | -0.02(-1.03%) |
Jun 12, 2020 | 2.080 | 2.080 | 1.900 | 1.950 | 13,800 | -0.04(-2.01%) |
Jun 11, 2020 | 1.890 | 1.990 | 1.750 | 1.990 | 11,655 | -0.06(-2.93%) |
Jun 10, 2020 | 2.220 | 2.230 | 1.850 | 2.050 | 41,474 | -0.12(-5.53%) |
Jun 09, 2020 | 2.070 | 2.200 | 2.070 | 2.170 | 18,458 | -0.03(-1.36%) |
Jun 08, 2020 | 2.110 | 2.200 | 2.020 | 2.200 | 50,216 | +0.14(+6.80%) |
Jun 05, 2020 | 2.080 | 2.130 | 1.980 | 2.060 | 33,200 | +0.02(+0.98%) |
Jun 04, 2020 | 2.050 | 2.050 | 2.000 | 2.040 | 17,648 | -0.02(-0.97%) |
Jun 03, 2020 | 2.060 | 2.060 | 1.970 | 2.060 | 25,238 | +0.02(+0.98%) |
Jun 02, 2020 | 1.900 | 2.050 | 1.860 | 2.040 | 50,678 | +0.17(+8.80%) |
Jun 01, 2020 | 1.790 | 1.900 | 1.683 | 1.875 | 10,308 | +0.03(+1.90%) |
May 29, 2020 | 1.810 | 1.850 | 1.720 | 1.840 | 18,100 | +0.07(+3.95%) |
May 28, 2020 | 1.810 | 1.810 | 1.710 | 1.770 | 9,015 | +0.00(+0.00%) |
May 27, 2020 | 1.750 | 1.770 | 1.730 | 1.770 | 18,120 | +0.06(+3.51%) |
May 26, 2020 | 1.600 | 1.710 | 1.580 | 1.710 | 25,672 | +0.11(+6.87%) |
May 22, 2020 | 1.650 | 1.650 | 1.590 | 1.600 | 24,700 | -0.04(-2.44%) |
May 21, 2020 | 1.615 | 1.650 | 1.600 | 1.640 | 4,187 | +0.06(+3.80%) |
May 20, 2020 | 1.570 | 1.630 | 1.560 | 1.580 | 14,086 | -0.08(-4.82%) |
May 19, 2020 | 1.630 | 1.660 | 1.597 | 1.660 | 3,008 | +0.03(+1.84%) |
May 18, 2020 | 1.550 | 1.680 | 1.510 | 1.630 | 42,353 | +0.10(+6.54%) |
May 15, 2020 | 1.565 | 1.590 | 1.510 | 1.530 | 12,400 | -0.01(-0.65%) |
May 14, 2020 | 1.600 | 1.600 | 1.540 | 1.540 | 13,542 | -0.05(-3.14%) |
May 13, 2020 | 1.570 | 1.620 | 1.540 | 1.590 | 11,533 | -0.04(-2.45%) |
May 12, 2020 | 1.580 | 1.650 | 1.540 | 1.630 | 21,688 | +0.04(+2.52%) |
May 11, 2020 | 1.410 | 1.604 | 1.410 | 1.590 | 63,620 | -0.01(-0.63%) |
May 08, 2020 | 1.605 | 1.630 | 1.571 | 1.600 | 5,500 | +0.00(+0.03%) |
May 07, 2020 | 1.610 | 1.610 | 1.574 | 1.599 | 11,727 | -0.01(-0.65%) |
May 06, 2020 | 1.610 | 1.623 | 1.595 | 1.610 | 4,342 | -0.01(-0.62%) |
May 05, 2020 | 1.600 | 1.690 | 1.570 | 1.620 | 16,081 | +0.03(+1.89%) |
May 04, 2020 | 1.550 | 1.700 | 1.550 | 1.590 | 11,379 | -0.16(-9.14%) |
May 01, 2020 | 1.820 | 1.820 | 1.680 | 1.750 | 9,400 | -0.02(-1.13%) |
Apr 30, 2020 | 1.560 | 1.790 | 1.530 | 1.770 | 43,390 | +0.12(+7.27%) |
Apr 29, 2020 | 1.810 | 1.810 | 1.480 | 1.650 | 52,220 | +0.07(+4.42%) |
Apr 28, 2020 | 1.450 | 1.590 | 1.380 | 1.580 | 103,714 | +0.16(+11.27%) |
Apr 27, 2020 | 1.490 | 1.500 | 1.390 | 1.420 | 105,585 | -0.04(-2.74%) |
Apr 24, 2020 | 1.440 | 1.460 | 1.360 | 1.460 | 43,100 | -0.02(-1.35%) |
Apr 23, 2020 | 1.450 | 1.480 | 1.387 | 1.480 | 51,981 | -0.05(-3.27%) |
Apr 22, 2020 | 1.530 | 1.550 | 1.340 | 1.530 | 35,950 | +0.07(+4.79%) |
Apr 21, 2020 | 1.650 | 1.650 | 1.460 | 1.460 | 16,494 | -0.14(-8.75%) |
Apr 20, 2020 | 1.690 | 1.690 | 1.600 | 1.600 | 5,800 | -0.09(-5.09%) |
Apr 17, 2020 | 1.620 | 1.690 | 1.620 | 1.686 | 11,200 | +0.14(+8.76%) |
Apr 16, 2020 | 1.560 | 1.560 | 1.550 | 1.550 | 1,385 | +0.02(+1.31%) |
Apr 15, 2020 | 1.640 | 1.640 | 1.522 | 1.530 | 20,159 | -0.08(-4.97%) |
Apr 14, 2020 | 1.650 | 1.710 | 1.580 | 1.610 | 12,306 | +0.03(+1.90%) |
Apr 13, 2020 | 1.620 | 1.620 | 1.560 | 1.580 | 10,559 | +0.03(+1.95%) |
Apr 09, 2020 | 1.600 | 1.644 | 1.535 | 1.550 | 28,500 | +0.05(+3.32%) |
Apr 08, 2020 | 1.440 | 1.580 | 1.397 | 1.500 | 13,467 | +0.06(+4.17%) |
Apr 07, 2020 | 1.400 | 1.510 | 1.400 | 1.440 | 6,282 | +0.03(+2.13%) |
Apr 06, 2020 | 1.600 | 1.600 | 1.410 | 1.410 | 12,919 | +0.05(+3.68%) |
Apr 03, 2020 | 1.550 | 1.550 | 1.360 | 1.360 | 9,200 | -0.09(-6.22%) |
Apr 02, 2020 | 1.850 | 1.850 | 1.390 | 1.450 | 53,962 | -0.13(-8.22%) |
Apr 01, 2020 | 1.600 | 1.615 | 1.530 | 1.580 | 12,927 | +0.03(+1.94%) |
Mar 31, 2020 | 1.630 | 1.650 | 1.550 | 1.550 | 8,748 | -0.17(-9.88%) |
Mar 30, 2020 | 1.550 | 1.720 | 1.535 | 1.720 | 6,333 | +0.21(+13.90%) |
Mar 27, 2020 | 1.540 | 1.559 | 1.510 | 1.510 | 10,500 | -0.04(-2.57%) |
Mar 26, 2020 | 1.397 | 1.550 | 1.395 | 1.550 | 9,442 | +0.20(+14.81%) |
Mar 25, 2020 | 1.490 | 1.490 | 1.350 | 1.350 | 30,668 | -0.05(-3.57%) |
Mar 24, 2020 | 1.320 | 1.440 | 1.300 | 1.400 | 22,178 | +0.10(+7.69%) |
Mar 23, 2020 | 1.170 | 1.305 | 1.160 | 1.300 | 22,783 | +0.00(+0.04%) |
Mar 20, 2020 | 1.400 | 1.400 | 1.250 | 1.300 | 5,300 | +0.02(+1.92%) |
Mar 19, 2020 | 1.390 | 1.400 | 1.200 | 1.275 | 8,854 | -0.05(-4.08%) |
Mar 18, 2020 | 1.375 | 1.375 | 1.210 | 1.329 | 44,994 | -0.00(-0.06%) |
Mar 17, 2020 | 1.400 | 1.528 | 1.320 | 1.330 | 22,560 | -0.01(-0.75%) |
Mar 16, 2020 | 1.250 | 1.430 | 1.250 | 1.340 | 18,718 | -0.22(-13.95%) |
Mar 13, 2020 | 1.680 | 1.764 | 1.540 | 1.557 | 31,400 | -0.16(-9.47%) |
Mar 12, 2020 | 1.830 | 1.860 | 1.690 | 1.720 | 11,527 | -0.32(-15.69%) |
Mar 11, 2020 | 1.990 | 2.100 | 1.990 | 2.040 | 1,513 | +0.11(+5.62%) |
Mar 10, 2020 | 2.060 | 2.060 | 1.837 | 1.931 | 8,416 | -0.12(-5.79%) |
Mar 09, 2020 | 2.210 | 2.221 | 1.990 | 2.050 | 46,613 | -0.16(-7.24%) |
Mar 06, 2020 | 2.248 | 2.284 | 2.210 | 2.210 | 1,500 | -0.17(-7.14%) |
Mar 05, 2020 | 2.330 | 2.460 | 2.330 | 2.380 | 5,496 | +0.09(+3.93%) |
Mar 04, 2020 | 2.210 | 2.290 | 2.210 | 2.290 | 19,594 | +0.08(+3.62%) |
Mar 03, 2020 | 2.170 | 2.247 | 2.170 | 2.210 | 3,590 | +0.00(+0.00%) |
Mar 02, 2020 | 2.200 | 2.281 | 2.200 | 2.210 | 10,599 | -0.01(-0.45%) |
Feb 28, 2020 | 2.330 | 2.340 | 2.220 | 2.220 | 37,500 | -0.12(-5.13%) |
Feb 27, 2020 | 2.356 | 2.375 | 2.340 | 2.340 | 15,815 | -0.03(-1.15%) |
Feb 26, 2020 | 2.390 | 2.407 | 2.367 | 2.367 | 2,989 | -0.02(-0.95%) |
Feb 25, 2020 | 2.390 | 2.400 | 2.390 | 2.390 | 1,607 | -0.08(-3.16%) |
Feb 24, 2020 | 2.350 | 2.468 | 2.350 | 2.468 | 2,213 | +0.03(+1.12%) |
Feb 21, 2020 | 2.400 | 2.469 | 2.360 | 2.441 | 23,300 | -0.05(-1.98%) |
Feb 20, 2020 | 2.410 | 2.490 | 2.410 | 2.490 | 4,626 | +0.05(+2.10%) |
Feb 19, 2020 | 2.416 | 2.439 | 2.416 | 2.439 | 750 | +0.05(+2.03%) |
Feb 18, 2020 | 2.390 | 2.411 | 2.390 | 2.390 | 713 | -0.01(-0.40%) |
Feb 14, 2020 | 2.418 | 2.418 | 2.400 | 2.400 | 1,600 | +0.05(+2.13%) |
Feb 13, 2020 | 2.390 | 2.390 | 2.350 | 2.350 | 4,591 | -0.09(-3.72%) |
Feb 12, 2020 | 2.479 | 2.479 | 2.415 | 2.441 | 693 | +0.00(+0.04%) |
Feb 11, 2020 | 2.550 | 2.557 | 2.390 | 2.440 | 9,879 | +0.01(+0.41%) |
Feb 10, 2020 | 2.530 | 2.530 | 2.430 | 2.430 | 2,976 | -0.01(-0.41%) |
Feb 07, 2020 | 2.480 | 2.491 | 2.426 | 2.440 | 2,600 | -0.05(-1.90%) |
Feb 06, 2020 | 2.472 | 2.529 | 2.472 | 2.487 | 2,855 | -0.01(-0.38%) |
Feb 05, 2020 | 2.540 | 2.609 | 2.470 | 2.497 | 3,020 | +0.04(+1.49%) |
Feb 04, 2020 | 2.520 | 2.520 | 2.440 | 2.460 | 12,877 | -0.05(-1.99%) |
Feb 03, 2020 | 2.430 | 2.570 | 2.430 | 2.510 | 9,713 | +0.02(+0.61%) |
Jan 31, 2020 | 2.540 | 2.540 | 2.420 | 2.495 | 6,300 | -0.09(-3.59%) |
Jan 30, 2020 | 2.588 | 2.588 | 2.588 | 2.588 | 225 | +0.04(+1.47%) |
Jan 29, 2020 | 2.545 | 2.570 | 2.536 | 2.550 | 689 | -0.05(-1.92%) |
Jan 28, 2020 | 2.550 | 2.600 | 2.550 | 2.600 | 1,345 | +0.02(+0.78%) |
Jan 27, 2020 | 2.490 | 2.598 | 2.490 | 2.580 | 6,782 | +0.03(+1.18%) |
Jan 24, 2020 | 2.440 | 2.570 | 2.440 | 2.550 | 15,600 | +0.04(+1.59%) |
Jan 23, 2020 | 2.630 | 2.630 | 2.510 | 2.510 | 4,260 | -0.09(-3.46%) |
Jan 22, 2020 | 2.550 | 2.600 | 2.530 | 2.600 | 8,646 | -0.02(-0.76%) |
Jan 21, 2020 | 2.420 | 2.620 | 2.390 | 2.620 | 24,286 | +0.20(+8.26%) |
Jan 17, 2020 | 2.487 | 2.597 | 2.400 | 2.420 | 21,100 | -0.02(-0.89%) |
Jan 16, 2020 | 2.390 | 2.442 | 2.390 | 2.442 | 7,265 | +0.02(+0.90%) |
Jan 15, 2020 | 2.490 | 2.500 | 2.410 | 2.420 | 7,432 | -0.02(-0.82%) |
Jan 14, 2020 | 2.400 | 2.500 | 2.400 | 2.440 | 7,087 | +0.02(+0.78%) |
Jan 13, 2020 | 2.442 | 2.442 | 2.421 | 2.421 | 715 | +0.01(+0.46%) |
Jan 10, 2020 | 2.420 | 2.500 | 2.400 | 2.410 | 14,500 | -0.01(-0.41%) |
Jan 09, 2020 | 2.480 | 2.480 | 2.420 | 2.420 | 3,107 | +0.00(+0.00%) |
Jan 08, 2020 | 2.410 | 2.420 | 2.400 | 2.420 | 2,277 | +0.02(+0.83%) |
Jan 07, 2020 | 2.420 | 2.500 | 2.390 | 2.400 | 13,209 | -0.13(-5.14%) |
Jan 06, 2020 | 2.560 | 2.560 | 2.460 | 2.530 | 5,924 | +0.10(+4.12%) |
Jan 03, 2020 | 2.710 | 2.710 | 2.430 | 2.430 | 10,900 | -0.12(-4.71%) |
Jan 02, 2020 | 2.450 | 2.550 | 2.440 | 2.550 | 16,210 | +0.11(+4.51%) |
Dec 31, 2019 | 2.550 | 2.550 | 2.407 | 2.440 | 14,000 | -0.10(-4.04%) |
Dec 30, 2019 | 2.610 | 2.763 | 2.350 | 2.543 | 38,354 | -0.02(-0.68%) |
Dec 27, 2019 | 2.460 | 2.570 | 2.460 | 2.560 | 13,100 | +0.09(+3.65%) |
Dec 26, 2019 | 2.500 | 2.526 | 2.460 | 2.470 | 18,348 | -0.04(-1.79%) |
Dec 24, 2019 | 2.560 | 2.560 | 2.515 | 2.515 | 9,900 | -0.01(-0.21%) |
Dec 23, 2019 | 2.610 | 2.620 | 2.500 | 2.520 | 10,501 | -0.03(-1.18%) |
Dec 20, 2019 | 2.620 | 2.658 | 2.550 | 2.550 | 3,200 | -0.13(-4.85%) |
Dec 19, 2019 | 2.650 | 2.680 | 2.580 | 2.680 | 1,163 | +0.03(+1.13%) |
Dec 18, 2019 | 2.650 | 2.815 | 2.593 | 2.650 | 58,441 | +0.00(+0.00%) |
Dec 17, 2019 | 2.630 | 2.650 | 2.560 | 2.650 | 6,298 | +0.03(+0.99%) |
Dec 16, 2019 | 2.630 | 2.650 | 2.560 | 2.624 | 8,136 | +0.03(+1.31%) |
Dec 13, 2019 | 2.610 | 2.617 | 2.540 | 2.590 | 19,300 | +0.05(+1.97%) |
Dec 12, 2019 | 2.580 | 2.580 | 2.520 | 2.540 | 9,112 | +0.04(+1.60%) |
Dec 11, 2019 | 2.530 | 2.580 | 2.500 | 2.500 | 42,582 | -0.10(-3.85%) |
Dec 10, 2019 | 2.500 | 2.600 | 2.500 | 2.600 | 31,172 | +0.09(+3.48%) |
Dec 09, 2019 | 2.566 | 2.598 | 2.513 | 2.513 | 7,166 | -0.04(-1.47%) |
Dec 06, 2019 | 2.580 | 2.620 | 2.550 | 2.550 | 3,900 | +0.01(+0.35%) |
Dec 05, 2019 | 2.510 | 2.590 | 2.500 | 2.541 | 9,679 | +0.05(+2.05%) |
Dec 04, 2019 | 2.570 | 2.570 | 2.420 | 2.490 | 35,978 | -0.04(-1.52%) |
Dec 03, 2019 | 2.460 | 2.620 | 2.460 | 2.529 | 15,097 | +0.17(+7.14%) |