Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.820 | 1.980 | 1.810 | 1.860 | 420,401 | +0.04(+2.20%) |
Nov 27, 2020 | 1.750 | 1.880 | 1.630 | 1.820 | 385,800 | +0.12(+7.06%) |
Nov 25, 2020 | 1.690 | 1.730 | 1.610 | 1.700 | 710,900 | +0.15(+9.68%) |
Nov 24, 2020 | 1.480 | 1.590 | 1.470 | 1.550 | 222,166 | +0.05(+3.33%) |
Nov 23, 2020 | 1.510 | 1.570 | 1.480 | 1.500 | 151,721 | -0.04(-2.60%) |
Nov 20, 2020 | 1.510 | 1.540 | 1.470 | 1.540 | 146,700 | +0.07(+4.76%) |
Nov 19, 2020 | 1.460 | 1.510 | 1.430 | 1.470 | 256,126 | +0.02(+1.38%) |
Nov 18, 2020 | 1.470 | 1.500 | 1.440 | 1.450 | 147,439 | -0.03(-2.03%) |
Nov 17, 2020 | 1.480 | 1.520 | 1.470 | 1.480 | 106,325 | -0.01(-0.67%) |
Nov 16, 2020 | 1.600 | 1.620 | 1.480 | 1.490 | 190,648 | -0.04(-2.61%) |
Nov 13, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 119,700 | +0.00(+0.00%) |
Nov 12, 2020 | 1.450 | 1.550 | 1.410 | 1.530 | 138,755 | +0.08(+5.52%) |
Nov 11, 2020 | 1.470 | 1.500 | 1.450 | 1.450 | 83,265 | -0.01(-0.68%) |
Nov 10, 2020 | 1.500 | 1.500 | 1.460 | 1.460 | 103,839 | -0.05(-3.31%) |
Nov 09, 2020 | 1.560 | 1.600 | 1.470 | 1.510 | 276,049 | +0.02(+1.34%) |
Nov 06, 2020 | 1.390 | 1.600 | 1.370 | 1.490 | 460,600 | +0.09(+6.43%) |
Nov 05, 2020 | 1.360 | 1.449 | 1.350 | 1.400 | 140,253 | +0.05(+3.70%) |
Nov 04, 2020 | 1.370 | 1.450 | 1.350 | 1.350 | 141,614 | +0.00(+0.00%) |
Nov 03, 2020 | 1.420 | 1.450 | 1.350 | 1.350 | 120,028 | +0.02(+1.50%) |
Nov 02, 2020 | 1.350 | 1.390 | 1.320 | 1.330 | 109,788 | -0.01(-0.75%) |
Oct 30, 2020 | 1.390 | 1.405 | 1.340 | 1.340 | 178,000 | -0.09(-6.29%) |
Oct 29, 2020 | 1.390 | 1.490 | 1.350 | 1.430 | 293,647 | +0.05(+3.62%) |
Oct 28, 2020 | 1.450 | 1.460 | 1.360 | 1.380 | 366,859 | -0.12(-8.00%) |
Oct 27, 2020 | 1.600 | 1.640 | 1.440 | 1.500 | 926,981 | -0.07(-4.46%) |
Oct 26, 2020 | 1.630 | 1.630 | 1.560 | 1.570 | 660,216 | -0.08(-4.85%) |
Oct 23, 2020 | 1.650 | 1.690 | 1.610 | 1.650 | 275,700 | -0.04(-2.37%) |
Oct 22, 2020 | 1.510 | 1.940 | 1.510 | 1.690 | 2,721,559 | +0.16(+10.46%) |
Oct 21, 2020 | 1.550 | 1.600 | 1.510 | 1.530 | 171,033 | -0.02(-1.29%) |
Oct 20, 2020 | 1.650 | 1.670 | 1.520 | 1.550 | 378,555 | -0.10(-6.06%) |
Oct 19, 2020 | 1.660 | 1.670 | 1.570 | 1.650 | 241,619 | -0.02(-1.20%) |
Oct 16, 2020 | 1.570 | 1.700 | 1.550 | 1.670 | 793,100 | +0.08(+5.03%) |
Oct 15, 2020 | 1.680 | 1.720 | 1.490 | 1.590 | 1,007,396 | -0.21(-11.67%) |
Oct 14, 2020 | 1.770 | 1.840 | 1.620 | 1.800 | 2,634,501 | -0.17(-8.63%) |
Oct 13, 2020 | 1.440 | 2.200 | 1.400 | 1.970 | 15,045,546 | +0.49(+33.11%) |
Oct 12, 2020 | 1.520 | 1.520 | 1.420 | 1.480 | 196,282 | -0.04(-2.63%) |
Oct 09, 2020 | 1.460 | 1.540 | 1.450 | 1.520 | 194,900 | +0.06(+4.11%) |
Oct 08, 2020 | 1.400 | 1.470 | 1.380 | 1.460 | 228,930 | +0.07(+5.04%) |
Oct 07, 2020 | 1.340 | 1.420 | 1.340 | 1.390 | 397,007 | +0.08(+6.11%) |
Oct 06, 2020 | 1.360 | 1.380 | 1.310 | 1.310 | 95,708 | -0.01(-0.76%) |
Oct 05, 2020 | 1.350 | 1.360 | 1.290 | 1.320 | 192,515 | -0.03(-2.22%) |
Oct 02, 2020 | 1.330 | 1.360 | 1.320 | 1.350 | 182,800 | +0.03(+2.27%) |
Oct 01, 2020 | 1.370 | 1.400 | 1.310 | 1.320 | 230,916 | -0.03(-2.22%) |
Sep 30, 2020 | 1.420 | 1.440 | 1.350 | 1.350 | 296,191 | -0.08(-5.59%) |
Sep 29, 2020 | 1.360 | 1.450 | 1.360 | 1.430 | 216,403 | +0.07(+5.15%) |
Sep 28, 2020 | 1.350 | 1.375 | 1.340 | 1.360 | 53,605 | +0.02(+1.49%) |
Sep 25, 2020 | 1.340 | 1.350 | 1.310 | 1.340 | 70,800 | +0.01(+0.75%) |
Sep 24, 2020 | 1.300 | 1.360 | 1.300 | 1.330 | 109,197 | +0.03(+2.31%) |
Sep 23, 2020 | 1.400 | 1.420 | 1.300 | 1.300 | 217,075 | -0.01(-0.76%) |
Sep 22, 2020 | 1.360 | 1.410 | 1.300 | 1.310 | 159,108 | -0.03(-2.24%) |
Sep 21, 2020 | 1.410 | 1.460 | 1.330 | 1.340 | 270,883 | -0.09(-6.29%) |
Sep 18, 2020 | 1.450 | 1.500 | 1.420 | 1.430 | 123,100 | -0.05(-3.38%) |
Sep 17, 2020 | 1.530 | 1.538 | 1.410 | 1.480 | 207,465 | -0.08(-5.13%) |
Sep 16, 2020 | 1.500 | 1.620 | 1.490 | 1.560 | 346,519 | +0.05(+3.31%) |
Sep 15, 2020 | 1.490 | 1.540 | 1.480 | 1.510 | 119,704 | -0.04(-2.58%) |
Sep 14, 2020 | 1.330 | 1.550 | 1.290 | 1.550 | 301,725 | +0.21(+15.67%) |
Sep 11, 2020 | 1.330 | 1.400 | 1.280 | 1.340 | 83,300 | -0.01(-0.74%) |
Sep 10, 2020 | 1.360 | 1.370 | 1.300 | 1.350 | 99,471 | -0.02(-1.46%) |
Sep 09, 2020 | 1.330 | 1.400 | 1.310 | 1.370 | 136,010 | +0.04(+3.01%) |
Sep 08, 2020 | 1.290 | 1.450 | 1.260 | 1.330 | 640,692 | +0.04(+3.10%) |
Sep 04, 2020 | 1.300 | 1.330 | 1.219 | 1.290 | 228,300 | +0.00(+0.00%) |
Sep 03, 2020 | 1.360 | 1.370 | 1.270 | 1.290 | 229,463 | -0.06(-4.44%) |
Sep 02, 2020 | 1.380 | 1.380 | 1.320 | 1.350 | 169,679 | +0.01(+0.75%) |
Sep 01, 2020 | 1.400 | 1.430 | 1.320 | 1.340 | 297,149 | -0.08(-5.63%) |
Aug 31, 2020 | 1.440 | 1.470 | 1.400 | 1.420 | 217,510 | -0.03(-2.07%) |
Aug 28, 2020 | 1.480 | 1.480 | 1.410 | 1.450 | 201,300 | -0.03(-2.03%) |
Aug 27, 2020 | 1.500 | 1.500 | 1.440 | 1.480 | 161,312 | -0.03(-1.99%) |
Aug 26, 2020 | 1.530 | 1.530 | 1.480 | 1.510 | 112,982 | -0.01(-0.66%) |
Aug 25, 2020 | 1.450 | 1.520 | 1.440 | 1.520 | 100,730 | +0.04(+2.70%) |
Aug 24, 2020 | 1.540 | 1.550 | 1.430 | 1.480 | 201,954 | -0.04(-2.63%) |
Aug 21, 2020 | 1.560 | 1.570 | 1.460 | 1.520 | 351,300 | -0.07(-4.40%) |
Aug 20, 2020 | 1.560 | 1.590 | 1.510 | 1.590 | 369,612 | +0.03(+1.92%) |
Aug 19, 2020 | 1.590 | 1.620 | 1.530 | 1.560 | 246,093 | -0.01(-0.64%) |
Aug 18, 2020 | 1.560 | 1.590 | 1.540 | 1.570 | 179,156 | +0.00(+0.00%) |
Aug 17, 2020 | 1.650 | 1.660 | 1.550 | 1.570 | 345,130 | -0.06(-3.68%) |
Aug 14, 2020 | 1.600 | 1.690 | 1.590 | 1.630 | 206,800 | +0.03(+1.87%) |
Aug 13, 2020 | 1.630 | 1.630 | 1.560 | 1.600 | 304,312 | +0.01(+0.63%) |
Aug 12, 2020 | 1.720 | 1.780 | 1.550 | 1.590 | 1,025,358 | -0.30(-15.87%) |
Aug 11, 2020 | 2.020 | 2.060 | 1.890 | 1.890 | 372,977 | -0.11(-5.50%) |
Aug 10, 2020 | 1.920 | 2.030 | 1.900 | 2.000 | 207,594 | +0.07(+3.63%) |
Aug 07, 2020 | 2.030 | 2.030 | 1.805 | 1.930 | 472,000 | -0.12(-5.85%) |
Aug 06, 2020 | 2.120 | 2.160 | 2.050 | 2.050 | 458,783 | -0.05(-2.38%) |
Aug 05, 2020 | 2.130 | 2.150 | 2.050 | 2.100 | 154,865 | -0.02(-0.94%) |
Aug 04, 2020 | 2.020 | 2.170 | 1.970 | 2.120 | 371,144 | +0.09(+4.43%) |
Aug 03, 2020 | 1.910 | 2.050 | 1.910 | 2.030 | 247,342 | +0.09(+4.64%) |
Jul 31, 2020 | 2.140 | 2.140 | 1.940 | 1.940 | 287,900 | -0.14(-6.73%) |
Jul 30, 2020 | 1.990 | 2.090 | 1.950 | 2.080 | 193,190 | +0.12(+6.12%) |
Jul 29, 2020 | 1.980 | 2.070 | 1.950 | 1.960 | 259,586 | +0.03(+1.55%) |
Jul 28, 2020 | 1.980 | 1.990 | 1.920 | 1.930 | 179,819 | -0.07(-3.50%) |
Jul 27, 2020 | 2.040 | 2.070 | 1.980 | 2.000 | 194,306 | -0.02(-0.99%) |
Jul 24, 2020 | 2.050 | 2.110 | 1.940 | 2.020 | 249,200 | -0.07(-3.35%) |
Jul 23, 2020 | 2.170 | 2.230 | 2.060 | 2.090 | 300,917 | -0.05(-2.34%) |
Jul 22, 2020 | 2.240 | 2.280 | 2.120 | 2.140 | 479,576 | -0.16(-6.96%) |
Jul 21, 2020 | 2.490 | 2.490 | 2.200 | 2.300 | 760,025 | -0.11(-4.56%) |
Jul 20, 2020 | 2.150 | 2.480 | 2.100 | 2.410 | 1,717,323 | +0.32(+15.31%) |
Jul 17, 2020 | 2.040 | 2.270 | 1.990 | 2.090 | 1,790,500 | +0.06(+2.96%) |
Jul 16, 2020 | 1.830 | 2.110 | 1.780 | 2.030 | 1,649,990 | +0.18(+9.73%) |
Jul 15, 2020 | 1.900 | 1.910 | 1.780 | 1.850 | 398,417 | -0.07(-3.65%) |
Jul 14, 2020 | 1.800 | 1.940 | 1.780 | 1.920 | 250,667 | +0.15(+8.47%) |
Jul 13, 2020 | 2.020 | 2.040 | 1.760 | 1.770 | 574,937 | -0.21(-10.61%) |
Jul 10, 2020 | 2.000 | 2.100 | 1.930 | 1.980 | 850,000 | +0.05(+2.59%) |
Jul 09, 2020 | 1.780 | 1.980 | 1.750 | 1.930 | 1,088,815 | +0.15(+8.43%) |
Jul 08, 2020 | 1.820 | 1.840 | 1.750 | 1.780 | 439,824 | -0.07(-3.78%) |
Jul 07, 2020 | 1.830 | 1.870 | 1.770 | 1.850 | 538,922 | -0.04(-2.12%) |
Jul 06, 2020 | 1.910 | 1.940 | 1.800 | 1.890 | 649,571 | -0.01(-0.53%) |
Jul 02, 2020 | 1.920 | 2.019 | 1.870 | 1.900 | 599,300 | -0.02(-1.04%) |
Jul 01, 2020 | 2.000 | 2.080 | 1.860 | 1.920 | 583,643 | -0.11(-5.42%) |
Jun 30, 2020 | 1.990 | 2.130 | 1.950 | 2.030 | 655,121 | +0.00(+0.00%) |
Jun 29, 2020 | 2.070 | 2.070 | 1.960 | 2.030 | 616,707 | -0.04(-1.93%) |
Jun 26, 2020 | 2.250 | 2.300 | 2.000 | 2.070 | 1,508,700 | -0.32(-13.39%) |
Jun 25, 2020 | 2.300 | 2.580 | 2.150 | 2.390 | 2,719,497 | +0.14(+6.22%) |
Jun 24, 2020 | 1.970 | 2.340 | 1.950 | 2.250 | 2,562,460 | +0.22(+10.84%) |
Jun 23, 2020 | 2.180 | 2.220 | 1.950 | 2.030 | 1,759,560 | -0.25(-10.96%) |
Jun 22, 2020 | 2.580 | 2.600 | 2.050 | 2.280 | 2,895,610 | -0.37(-13.96%) |
Jun 19, 2020 | 2.870 | 3.190 | 2.510 | 2.650 | 9,750,000 | -0.02(-0.75%) |
Jun 18, 2020 | 3.370 | 3.730 | 2.310 | 2.670 | 113,053,216 | +1.26(+89.36%) |
Jun 17, 2020 | 1.400 | 1.520 | 1.360 | 1.410 | 430,984 | +0.03(+2.17%) |
Jun 16, 2020 | 1.410 | 1.440 | 1.360 | 1.380 | 192,108 | -0.04(-2.82%) |
Jun 15, 2020 | 1.350 | 1.440 | 1.300 | 1.420 | 263,801 | +0.08(+5.97%) |
Jun 12, 2020 | 1.430 | 1.430 | 1.300 | 1.340 | 208,700 | +0.02(+1.52%) |
Jun 11, 2020 | 1.440 | 1.440 | 1.300 | 1.320 | 344,391 | -0.12(-8.33%) |
Jun 10, 2020 | 1.440 | 1.560 | 1.390 | 1.440 | 554,813 | -0.09(-5.88%) |
Jun 09, 2020 | 1.360 | 1.850 | 1.340 | 1.530 | 2,289,824 | +0.16(+11.68%) |
Jun 08, 2020 | 1.360 | 1.390 | 1.300 | 1.370 | 278,183 | -0.01(-0.72%) |
Jun 05, 2020 | 1.350 | 1.400 | 1.333 | 1.380 | 218,800 | +0.01(+0.73%) |
Jun 04, 2020 | 1.410 | 1.410 | 1.350 | 1.370 | 152,045 | -0.05(-3.52%) |
Jun 03, 2020 | 1.390 | 1.440 | 1.340 | 1.420 | 217,575 | +0.02(+1.43%) |
Jun 02, 2020 | 1.460 | 1.480 | 1.350 | 1.400 | 251,823 | -0.07(-4.76%) |
Jun 01, 2020 | 1.530 | 1.590 | 1.440 | 1.470 | 624,766 | +0.00(+0.00%) |
May 29, 2020 | 1.430 | 1.490 | 1.300 | 1.470 | 746,800 | -0.10(-6.37%) |
May 28, 2020 | 1.270 | 1.810 | 1.220 | 1.570 | 3,192,680 | +0.30(+23.62%) |
May 27, 2020 | 1.360 | 1.360 | 1.220 | 1.270 | 211,621 | -0.04(-3.05%) |
May 26, 2020 | 1.300 | 1.360 | 1.250 | 1.310 | 234,833 | +0.05(+3.97%) |
May 22, 2020 | 1.260 | 1.280 | 1.215 | 1.260 | 105,200 | +0.03(+2.44%) |
May 21, 2020 | 1.260 | 1.280 | 1.220 | 1.230 | 173,914 | -0.05(-3.91%) |
May 20, 2020 | 1.290 | 1.310 | 1.250 | 1.280 | 104,322 | +0.01(+0.79%) |
May 19, 2020 | 1.340 | 1.340 | 1.260 | 1.270 | 178,439 | -0.05(-3.79%) |
May 18, 2020 | 1.220 | 1.390 | 1.220 | 1.320 | 826,355 | +0.09(+7.32%) |
May 15, 2020 | 1.260 | 1.270 | 1.190 | 1.230 | 253,500 | -0.04(-3.15%) |
May 14, 2020 | 1.290 | 1.290 | 1.210 | 1.270 | 106,855 | -0.03(-2.31%) |
May 13, 2020 | 1.380 | 1.380 | 1.220 | 1.300 | 240,738 | -0.04(-2.99%) |
May 12, 2020 | 1.320 | 1.400 | 1.290 | 1.340 | 461,031 | +0.05(+3.88%) |
May 11, 2020 | 1.300 | 1.340 | 1.270 | 1.290 | 111,210 | -0.03(-2.27%) |
May 08, 2020 | 1.350 | 1.390 | 1.180 | 1.320 | 444,300 | -0.02(-1.49%) |
May 07, 2020 | 1.350 | 1.370 | 1.270 | 1.340 | 283,114 | -0.03(-2.19%) |
May 06, 2020 | 1.400 | 1.420 | 1.350 | 1.370 | 129,328 | -0.03(-2.14%) |
May 05, 2020 | 1.400 | 1.400 | 1.370 | 1.400 | 70,235 | +0.02(+1.45%) |
May 04, 2020 | 1.410 | 1.430 | 1.360 | 1.380 | 144,281 | -0.05(-3.50%) |
May 01, 2020 | 1.410 | 1.430 | 1.360 | 1.430 | 172,800 | +0.03(+2.14%) |
Apr 30, 2020 | 1.500 | 1.500 | 1.380 | 1.400 | 187,625 | -0.03(-2.10%) |
Apr 29, 2020 | 1.430 | 1.460 | 1.390 | 1.430 | 212,732 | -0.02(-1.38%) |
Apr 28, 2020 | 1.500 | 1.510 | 1.410 | 1.450 | 151,674 | -0.01(-0.68%) |
Apr 27, 2020 | 1.430 | 1.520 | 1.370 | 1.460 | 238,055 | +0.03(+2.10%) |
Apr 24, 2020 | 1.410 | 1.435 | 1.370 | 1.430 | 215,400 | +0.00(+0.00%) |
Apr 23, 2020 | 1.450 | 1.480 | 1.400 | 1.430 | 129,624 | -0.01(-0.69%) |
Apr 22, 2020 | 1.470 | 1.550 | 1.430 | 1.440 | 279,577 | -0.05(-3.36%) |
Apr 21, 2020 | 1.430 | 1.500 | 1.430 | 1.490 | 138,973 | -0.01(-0.67%) |
Apr 20, 2020 | 1.630 | 1.650 | 1.450 | 1.500 | 319,856 | -0.08(-5.06%) |
Apr 17, 2020 | 1.550 | 1.690 | 1.530 | 1.580 | 498,700 | +0.04(+2.60%) |
Apr 16, 2020 | 1.540 | 1.700 | 1.430 | 1.540 | 551,015 | +0.02(+1.32%) |
Apr 15, 2020 | 1.510 | 1.540 | 1.430 | 1.520 | 179,005 | +0.01(+0.66%) |
Apr 14, 2020 | 1.430 | 1.630 | 1.410 | 1.510 | 626,419 | +0.11(+7.86%) |
Apr 13, 2020 | 1.440 | 1.450 | 1.350 | 1.400 | 342,370 | +0.05(+3.70%) |
Apr 09, 2020 | 1.360 | 1.440 | 1.300 | 1.350 | 193,300 | +0.00(+0.00%) |
Apr 08, 2020 | 1.340 | 1.370 | 1.260 | 1.350 | 329,359 | +0.06(+4.65%) |
Apr 07, 2020 | 1.360 | 1.360 | 1.232 | 1.290 | 246,141 | -0.02(-1.53%) |
Apr 06, 2020 | 1.290 | 1.340 | 1.250 | 1.310 | 316,012 | +0.03(+2.34%) |
Apr 03, 2020 | 1.320 | 1.389 | 1.230 | 1.280 | 210,500 | -0.03(-2.29%) |
Apr 02, 2020 | 1.310 | 1.460 | 1.300 | 1.310 | 210,893 | -0.05(-3.68%) |
Apr 01, 2020 | 1.510 | 1.570 | 1.300 | 1.360 | 265,519 | -0.16(-10.53%) |
Mar 31, 2020 | 1.480 | 1.650 | 1.400 | 1.520 | 190,800 | -0.05(-3.18%) |
Mar 30, 2020 | 1.650 | 1.650 | 1.500 | 1.570 | 262,982 | -0.08(-4.85%) |
Mar 27, 2020 | 1.540 | 1.650 | 1.400 | 1.650 | 368,700 | +0.12(+7.84%) |
Mar 26, 2020 | 1.550 | 1.560 | 1.410 | 1.530 | 299,014 | +0.00(+0.00%) |
Mar 25, 2020 | 1.370 | 1.580 | 1.320 | 1.530 | 401,213 | +0.18(+13.33%) |
Mar 24, 2020 | 1.510 | 1.620 | 1.200 | 1.350 | 764,211 | -0.13(-8.78%) |
Mar 23, 2020 | 1.420 | 1.560 | 1.400 | 1.480 | 198,979 | -0.02(-1.33%) |
Mar 20, 2020 | 1.600 | 1.750 | 1.460 | 1.500 | 297,600 | -0.11(-6.83%) |
Mar 19, 2020 | 1.680 | 1.840 | 1.610 | 1.610 | 504,028 | -0.03(-1.83%) |
Mar 18, 2020 | 1.440 | 1.890 | 1.410 | 1.640 | 914,788 | +0.27(+19.71%) |
Mar 17, 2020 | 1.300 | 1.600 | 1.300 | 1.370 | 486,594 | +0.14(+11.38%) |
Mar 16, 2020 | 1.300 | 1.400 | 1.190 | 1.230 | 346,009 | -0.21(-14.58%) |
Mar 13, 2020 | 1.530 | 1.750 | 1.400 | 1.440 | 606,500 | -0.04(-2.70%) |
Mar 12, 2020 | 1.770 | 1.880 | 1.290 | 1.480 | 1,049,540 | -0.51(-25.63%) |
Mar 11, 2020 | 2.060 | 2.320 | 1.900 | 1.990 | 1,271,227 | -0.17(-7.87%) |
Mar 10, 2020 | 2.600 | 2.600 | 2.050 | 2.160 | 1,592,134 | -0.56(-20.59%) |
Mar 09, 2020 | 2.500 | 3.000 | 2.000 | 2.720 | 3,248,371 | +0.32(+13.33%) |
Mar 06, 2020 | 2.660 | 2.733 | 2.330 | 2.400 | 1,676,400 | +0.17(+7.62%) |
Mar 05, 2020 | 2.160 | 2.290 | 2.150 | 2.230 | 732,658 | -0.02(-0.89%) |
Mar 04, 2020 | 2.430 | 2.480 | 2.130 | 2.250 | 605,860 | -0.11(-4.66%) |
Mar 03, 2020 | 2.420 | 2.630 | 2.350 | 2.360 | 557,438 | -0.29(-10.94%) |
Mar 02, 2020 | 2.770 | 2.790 | 2.320 | 2.650 | 748,183 | -0.08(-2.93%) |
Feb 28, 2020 | 3.300 | 3.600 | 2.250 | 2.730 | 2,890,900 | -0.27(-9.00%) |
Feb 27, 2020 | 2.970 | 3.430 | 2.360 | 3.000 | 6,025,084 | +1.11(+58.73%) |
Feb 26, 2020 | 1.970 | 1.980 | 1.810 | 1.890 | 787,141 | -0.13(-6.44%) |
Feb 25, 2020 | 2.180 | 2.300 | 1.800 | 2.020 | 1,230,378 | -0.43(-17.55%) |
Feb 24, 2020 | 2.250 | 2.510 | 1.810 | 2.450 | 1,273,054 | -0.07(-2.78%) |
Feb 07, 2020 | 2.520 | 2.520 | 2.520 | 0 | -0.06(-2.33%) | |
Feb 06, 2020 | 2.610 | 2.780 | 2.540 | 2.580 | 942,950 | -0.03(-1.15%) |
Feb 05, 2020 | 2.630 | 2.800 | 2.570 | 2.610 | 1,322,054 | -0.17(-6.12%) |
Feb 04, 2020 | 3.200 | 3.200 | 2.500 | 2.780 | 3,268,022 | -0.69(-19.88%) |
Feb 03, 2020 | 4.000 | 4.250 | 3.390 | 3.470 | 3,386,423 | -0.87(-20.05%) |
Jan 31, 2020 | 4.070 | 4.340 | 3.810 | 4.340 | 5,342,900 | +0.64(+17.30%) |
Jan 30, 2020 | 3.720 | 4.250 | 3.500 | 3.700 | 6,468,317 | +0.31(+9.14%) |
Jan 29, 2020 | 3.380 | 3.700 | 3.100 | 3.390 | 4,634,430 | +0.40(+13.38%) |
Jan 28, 2020 | 3.800 | 3.950 | 2.800 | 2.990 | 5,488,693 | -0.98(-24.69%) |
Jan 27, 2020 | 2.700 | 4.070 | 2.510 | 3.970 | 14,032,696 | +1.57(+65.42%) |
Jan 24, 2020 | 2.580 | 2.600 | 2.170 | 2.400 | 1,978,000 | -0.18(-6.98%) |
Jan 23, 2020 | 2.600 | 2.640 | 2.320 | 2.580 | 1,697,910 | -0.06(-2.27%) |
Jan 22, 2020 | 2.600 | 2.780 | 2.440 | 2.640 | 5,451,730 | +0.33(+14.29%) |
Jan 21, 2020 | 2.140 | 2.900 | 2.120 | 2.310 | 7,798,683 | +0.25(+12.14%) |
Jan 17, 2020 | 1.990 | 2.100 | 1.860 | 2.060 | 4,555,600 | -0.70(-25.36%) |
Jan 16, 2020 | 1.790 | 3.400 | 1.790 | 2.760 | 12,661,961 | +1.01(+57.71%) |
Jan 15, 2020 | 1.720 | 1.770 | 1.550 | 1.750 | 462,593 | +0.06(+3.55%) |
Jan 14, 2020 | 1.750 | 1.750 | 1.420 | 1.690 | 1,949,556 | -0.19(-10.11%) |
Jan 13, 2020 | 1.310 | 1.990 | 1.300 | 1.880 | 5,193,886 | +0.64(+51.47%) |
Jan 10, 2020 | 1.250 | 1.270 | 1.160 | 1.241 | 550,300 | +0.00(+0.10%) |
Jan 09, 2020 | 1.250 | 1.320 | 1.150 | 1.240 | 612,435 | -0.01(-0.80%) |
Jan 08, 2020 | 1.120 | 1.370 | 1.110 | 1.250 | 1,937,075 | +0.10(+8.70%) |
Jan 07, 2020 | 1.110 | 1.180 | 1.090 | 1.150 | 313,404 | +0.03(+2.68%) |
Jan 06, 2020 | 1.190 | 1.190 | 1.010 | 1.120 | 588,034 | -0.03(-2.61%) |
Jan 03, 2020 | 1.150 | 1.200 | 1.065 | 1.150 | 918,300 | -0.10(-8.00%) |
Jan 02, 2020 | 0.9700 | 1.300 | 0.9600 | 1.250 | 3,193,016 | +0.29(+29.80%) |
Dec 31, 2019 | 0.9000 | 0.9745 | 0.8900 | 0.9630 | 478,200 | +0.03(+2.72%) |
Dec 30, 2019 | 0.9400 | 0.9400 | 0.8611 | 0.9375 | 425,182 | +0.02(+1.90%) |
Dec 27, 2019 | 0.8300 | 0.9340 | 0.8211 | 0.9200 | 750,800 | +0.08(+9.52%) |
Dec 26, 2019 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 169,345 | -0.00(-0.24%) |
Dec 24, 2019 | 0.8590 | 0.8750 | 0.8311 | 0.8420 | 113,800 | -0.01(-1.52%) |
Dec 23, 2019 | 0.8600 | 0.8750 | 0.8101 | 0.8550 | 233,765 | +0.01(+1.32%) |
Dec 20, 2019 | 0.8500 | 0.8600 | 0.7640 | 0.8439 | 626,100 | -0.01(-0.72%) |
Dec 19, 2019 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 398,796 | -0.04(-4.49%) |
Dec 18, 2019 | 0.9300 | 0.9558 | 0.8800 | 0.8900 | 412,355 | -0.00(-0.34%) |
Dec 17, 2019 | 1.000 | 1.000 | 0.8800 | 0.8930 | 613,930 | -0.07(-6.98%) |
Dec 16, 2019 | 1.050 | 1.050 | 0.9500 | 0.9600 | 810,047 | -0.08(-7.69%) |
Dec 13, 2019 | 1.120 | 1.120 | 1.000 | 1.040 | 3,349,500 | -0.95(-47.74%) |
Dec 12, 2019 | 2.470 | 2.470 | 1.830 | 1.990 | 249,419 | -0.47(-19.11%) |
Dec 11, 2019 | 2.500 | 2.860 | 2.260 | 2.460 | 244,238 | -0.50(-16.89%) |
Dec 10, 2019 | 2.710 | 3.027 | 2.570 | 2.960 | 89,894 | +0.25(+9.23%) |
Dec 09, 2019 | 2.610 | 2.950 | 2.250 | 2.710 | 35,349 | +0.08(+3.04%) |
Dec 06, 2019 | 2.700 | 3.040 | 2.450 | 2.630 | 49,300 | -0.27(-9.31%) |
Dec 05, 2019 | 2.420 | 2.900 | 2.260 | 2.900 | 71,454 | +0.48(+19.83%) |
Dec 04, 2019 | 2.330 | 2.550 | 2.250 | 2.420 | 22,958 | -0.04(-1.63%) |
Dec 03, 2019 | 2.500 | 2.680 | 2.340 | 2.460 | 24,762 | +0.04(+1.65%) |