Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.357 | 2.382 | 2.287 | 2.331 | 13,651 | -0.04(-1.53%) |
Sep 29, 2020 | 2.165 | 2.367 | 2.121 | 2.367 | 29,605 | +0.12(+5.51%) |
Sep 28, 2020 | 2.183 | 2.252 | 2.139 | 2.244 | 14,893 | +0.03(+1.57%) |
Sep 25, 2020 | 2.244 | 2.261 | 2.169 | 2.209 | 10,652 | +0.05(+2.44%) |
Sep 24, 2020 | 2.121 | 2.248 | 2.121 | 2.156 | 5,133 | +0.01(+0.41%) |
Sep 23, 2020 | 2.156 | 2.244 | 2.135 | 2.148 | 16,466 | +0.01(+0.41%) |
Sep 22, 2020 | 2.191 | 2.322 | 2.139 | 2.139 | 5,696 | -0.05(-2.39%) |
Sep 21, 2020 | 2.217 | 2.357 | 2.191 | 2.191 | 7,381 | -0.17(-7.04%) |
Sep 18, 2020 | 2.263 | 2.357 | 2.183 | 2.357 | 15,234 | +0.12(+5.47%) |
Sep 17, 2020 | 2.313 | 2.348 | 2.191 | 2.235 | 9,839 | -0.07(-3.03%) |
Sep 16, 2020 | 2.069 | 2.357 | 1.982 | 2.305 | 59,060 | +0.29(+14.53%) |
Sep 15, 2020 | 2.038 | 2.053 | 1.973 | 2.012 | 17,426 | +0.05(+2.44%) |
Sep 14, 2020 | 1.990 | 2.052 | 1.964 | 1.964 | 9,943 | -0.07(-3.23%) |
Sep 11, 2020 | 2.069 | 2.069 | 1.999 | 2.030 | 4,696 | +0.00(+0.01%) |
Sep 10, 2020 | 2.018 | 2.030 | 2.008 | 2.030 | 3,596 | -0.07(-3.54%) |
Sep 09, 2020 | 2.113 | 2.113 | 2.095 | 2.104 | 1,696 | +0.08(+4.14%) |
Sep 08, 2020 | 2.008 | 2.026 | 1.996 | 2.020 | 6,525 | +0.00(+0.18%) |
Sep 04, 2020 | 2.095 | 2.095 | 1.982 | 2.017 | 20,159 | -0.06(-2.93%) |
Sep 03, 2020 | 2.165 | 2.209 | 1.982 | 2.078 | 69,552 | -0.07(-3.26%) |
Sep 02, 2020 | 2.165 | 2.183 | 2.148 | 2.148 | 4,083 | -0.03(-1.60%) |
Sep 01, 2020 | 2.183 | 2.244 | 2.071 | 2.183 | 63,744 | -0.01(-0.50%) |
Aug 31, 2020 | 2.270 | 2.272 | 2.191 | 2.193 | 13,039 | -0.03(-1.47%) |
Aug 28, 2020 | 2.270 | 2.270 | 2.226 | 2.226 | 9,850 | +0.08(+3.66%) |
Aug 27, 2020 | 2.183 | 2.209 | 2.130 | 2.148 | 13,642 | -0.05(-2.29%) |
Aug 26, 2020 | 2.226 | 2.226 | 2.139 | 2.198 | 17,961 | -0.07(-3.17%) |
Aug 25, 2020 | 2.322 | 2.329 | 2.226 | 2.270 | 13,637 | -0.04(-1.89%) |
Aug 24, 2020 | 2.313 | 2.410 | 2.313 | 2.313 | 3,689 | -0.10(-4.33%) |
Aug 21, 2020 | 2.506 | 2.523 | 2.340 | 2.418 | 11,339 | -0.01(-0.28%) |
Aug 20, 2020 | 2.448 | 2.453 | 2.401 | 2.425 | 5,968 | -0.02(-0.79%) |
Aug 19, 2020 | 2.558 | 2.558 | 2.558 | 2.444 | 1,187 | -0.02(-0.71%) |
Aug 18, 2020 | 2.445 | 2.462 | 2.441 | 2.462 | 4,345 | -0.05(-1.93%) |
Aug 17, 2020 | 2.383 | 2.574 | 2.383 | 2.510 | 25,281 | +0.12(+4.95%) |
Aug 14, 2020 | 2.331 | 2.444 | 2.331 | 2.392 | 24,168 | +0.05(+2.24%) |
Aug 13, 2020 | 2.392 | 2.444 | 2.322 | 2.340 | 5,730 | -0.00(-0.19%) |
Aug 12, 2020 | 2.357 | 2.444 | 2.322 | 2.344 | 8,719 | -0.05(-2.01%) |
Aug 11, 2020 | 2.706 | 2.706 | 2.279 | 2.392 | 58,574 | -0.23(-8.67%) |
Aug 10, 2020 | 2.698 | 2.698 | 2.619 | 2.619 | 3,214 | -0.04(-1.64%) |
Aug 07, 2020 | 2.610 | 2.741 | 2.584 | 2.663 | 19,816 | +0.05(+1.76%) |
Aug 06, 2020 | 2.759 | 2.759 | 2.584 | 2.617 | 9,309 | -0.05(-2.05%) |
Aug 05, 2020 | 2.739 | 2.750 | 2.667 | 2.671 | 7,794 | +0.01(+0.33%) |
Aug 04, 2020 | 2.706 | 2.724 | 2.645 | 2.663 | 28,531 | -0.05(-1.93%) |
Aug 03, 2020 | 2.645 | 2.776 | 2.645 | 2.715 | 15,009 | +0.16(+6.32%) |
Jul 31, 2020 | 2.540 | 2.645 | 2.532 | 2.554 | 4,352 | -0.07(-2.71%) |
Jul 30, 2020 | 2.695 | 2.724 | 2.532 | 2.625 | 14,825 | -0.02(-0.78%) |
Jul 29, 2020 | 2.671 | 2.741 | 2.619 | 2.645 | 25,407 | -0.06(-2.26%) |
Jul 28, 2020 | 2.776 | 2.824 | 2.671 | 2.706 | 18,523 | -0.11(-3.85%) |
Jul 27, 2020 | 2.820 | 2.881 | 2.706 | 2.815 | 1,983 | -0.03(-1.10%) |
Jul 24, 2020 | 2.733 | 2.933 | 2.706 | 2.846 | 30,698 | +0.04(+1.56%) |
Jul 23, 2020 | 2.820 | 2.887 | 2.794 | 2.802 | 10,892 | -0.05(-1.84%) |
Jul 22, 2020 | 2.898 | 3.029 | 2.855 | 2.855 | 17,234 | +0.06(+2.19%) |
Jul 21, 2020 | 2.890 | 2.994 | 2.759 | 2.794 | 57,658 | -0.03(-1.23%) |
Jul 20, 2020 | 2.881 | 2.968 | 2.794 | 2.829 | 19,068 | -0.12(-4.14%) |
Jul 17, 2020 | 2.951 | 2.951 | 2.767 | 2.951 | 18,899 | +0.04(+1.50%) |
Jul 16, 2020 | 2.933 | 2.933 | 2.864 | 2.907 | 1,619 | +0.04(+1.39%) |
Jul 15, 2020 | 2.994 | 2.994 | 2.753 | 2.867 | 35,952 | +0.07(+2.64%) |
Jul 14, 2020 | 2.802 | 2.846 | 2.724 | 2.794 | 25,368 | -0.05(-1.84%) |
Jul 13, 2020 | 3.038 | 3.143 | 2.776 | 2.846 | 187,783 | -0.06(-2.10%) |
Jul 10, 2020 | 2.785 | 3.099 | 2.785 | 2.907 | 178,002 | +0.08(+2.80%) |
Jul 09, 2020 | 2.785 | 2.855 | 2.746 | 2.828 | 22,556 | -0.05(-1.84%) |
Jul 08, 2020 | 2.654 | 3.178 | 2.645 | 2.881 | 406,740 | +0.28(+10.74%) |
Jul 07, 2020 | 2.575 | 2.645 | 2.575 | 2.602 | 7,057 | +0.02(+0.68%) |
Jul 06, 2020 | 2.645 | 2.674 | 2.575 | 2.584 | 29,438 | -0.05(-1.99%) |
Jul 02, 2020 | 2.619 | 2.645 | 2.540 | 2.637 | 38,601 | -0.00(-0.01%) |
Jul 01, 2020 | 2.733 | 2.733 | 2.593 | 2.637 | 9,251 | -0.03(-1.29%) |
Jun 30, 2020 | 2.610 | 2.767 | 2.549 | 2.671 | 36,633 | +0.05(+2.00%) |
Jun 29, 2020 | 2.724 | 2.724 | 2.584 | 2.619 | 35,411 | -0.05(-1.96%) |
Jun 26, 2020 | 2.776 | 2.776 | 2.575 | 2.671 | 16,723 | -0.07(-2.55%) |
Jun 25, 2020 | 2.593 | 2.767 | 2.575 | 2.741 | 26,294 | +0.13(+5.02%) |
Jun 24, 2020 | 2.741 | 2.916 | 2.532 | 2.610 | 45,569 | -0.26(-9.12%) |
Jun 23, 2020 | 2.794 | 2.881 | 2.615 | 2.872 | 88,428 | +0.19(+7.17%) |
Jun 22, 2020 | 2.645 | 2.767 | 2.488 | 2.680 | 40,036 | +0.00(+0.00%) |
Jun 19, 2020 | 2.663 | 2.837 | 2.663 | 2.680 | 124,052 | +0.03(+1.32%) |
Jun 18, 2020 | 3.099 | 3.099 | 2.558 | 2.645 | 295,529 | -0.63(-19.20%) |
Jun 17, 2020 | 2.741 | 3.387 | 2.488 | 3.274 | 888,150 | +0.72(+27.99%) |
Jun 16, 2020 | 2.444 | 2.837 | 2.279 | 2.558 | 305,396 | +0.17(+7.33%) |
Jun 15, 2020 | 2.584 | 2.584 | 2.200 | 2.383 | 66,192 | -0.12(-4.70%) |
Jun 12, 2020 | 2.855 | 2.942 | 2.095 | 2.501 | 450,390 | +0.24(+10.60%) |
Jun 11, 2020 | 2.183 | 2.575 | 2.139 | 2.261 | 303,573 | +0.03(+1.17%) |
Jun 10, 2020 | 2.113 | 2.444 | 2.113 | 2.235 | 212,221 | +0.19(+9.40%) |
Jun 09, 2020 | 2.104 | 2.183 | 1.990 | 2.043 | 29,623 | -0.09(-4.10%) |
Jun 08, 2020 | 2.008 | 2.279 | 1.973 | 2.130 | 166,455 | +0.12(+6.09%) |
Jun 05, 2020 | 1.956 | 2.008 | 1.947 | 2.008 | 8,018 | +0.01(+0.49%) |
Jun 04, 2020 | 2.034 | 2.034 | 1.969 | 1.998 | 16,327 | +0.01(+0.38%) |
Jun 03, 2020 | 2.078 | 2.078 | 1.947 | 1.990 | 21,217 | -0.06(-2.98%) |
Jun 02, 2020 | 2.052 | 2.060 | 1.894 | 2.052 | 14,240 | +0.05(+2.53%) |
Jun 01, 2020 | 1.990 | 2.069 | 1.973 | 2.001 | 9,785 | +0.01(+0.73%) |
May 29, 2020 | 2.008 | 2.052 | 1.986 | 1.986 | 5,956 | +0.02(+1.13%) |
May 28, 2020 | 2.095 | 2.095 | 1.938 | 1.964 | 44,800 | -0.03(-1.32%) |
May 27, 2020 | 1.956 | 2.087 | 1.929 | 1.990 | 32,893 | -0.08(-3.80%) |
May 26, 2020 | 1.938 | 2.095 | 1.877 | 2.069 | 84,576 | +0.13(+6.76%) |
May 22, 2020 | 1.860 | 1.938 | 1.851 | 1.938 | 8,247 | +0.01(+0.57%) |
May 21, 2020 | 1.877 | 1.973 | 1.842 | 1.927 | 9,120 | +0.02(+1.02%) |
May 20, 2020 | 1.887 | 2.078 | 1.851 | 1.908 | 63,591 | +0.01(+0.69%) |
May 19, 2020 | 1.886 | 1.964 | 1.868 | 1.894 | 2,404 | -0.02(-0.91%) |
May 18, 2020 | 1.921 | 1.947 | 1.877 | 1.912 | 5,521 | -0.01(-0.45%) |
May 15, 2020 | 1.912 | 1.921 | 1.877 | 1.921 | 6,643 | +0.08(+4.27%) |
May 14, 2020 | 1.825 | 1.868 | 1.764 | 1.842 | 19,146 | -0.01(-0.47%) |
May 13, 2020 | 1.929 | 1.938 | 1.842 | 1.851 | 15,077 | -0.07(-3.64%) |
May 12, 2020 | 2.008 | 2.025 | 1.921 | 1.921 | 18,670 | -0.12(-5.98%) |
May 11, 2020 | 2.025 | 2.113 | 1.990 | 2.043 | 12,441 | +0.03(+1.74%) |
May 08, 2020 | 1.894 | 2.174 | 1.886 | 2.008 | 183,042 | +0.10(+5.02%) |
May 07, 2020 | 1.860 | 1.921 | 1.860 | 1.912 | 5,147 | +0.05(+2.82%) |
May 06, 2020 | 1.851 | 1.931 | 1.798 | 1.860 | 27,241 | -0.03(-1.75%) |
May 05, 2020 | 2.008 | 2.008 | 1.841 | 1.893 | 6,086 | +0.01(+0.37%) |
May 04, 2020 | 1.833 | 2.008 | 1.798 | 1.886 | 39,117 | +0.03(+1.40%) |
May 01, 2020 | 1.897 | 1.947 | 1.807 | 1.860 | 19,128 | -0.06(-3.18%) |
Apr 30, 2020 | 1.903 | 1.925 | 1.868 | 1.921 | 12,404 | +0.02(+0.92%) |
Apr 29, 2020 | 1.964 | 2.095 | 1.851 | 1.903 | 44,192 | -0.06(-3.11%) |
Apr 28, 2020 | 1.886 | 2.153 | 1.877 | 1.964 | 88,884 | -0.07(-3.23%) |
Apr 27, 2020 | 1.912 | 2.052 | 1.886 | 2.030 | 159,132 | +0.14(+7.14%) |
Apr 24, 2020 | 1.807 | 1.894 | 1.807 | 1.894 | 2,863 | +0.04(+2.36%) |
Apr 23, 2020 | 1.830 | 1.868 | 1.798 | 1.851 | 10,299 | -0.05(-2.70%) |
Apr 22, 2020 | 1.809 | 1.912 | 1.809 | 1.902 | 4,782 | -0.01(-0.51%) |
Apr 21, 2020 | 1.833 | 1.921 | 1.781 | 1.912 | 14,872 | +0.08(+4.29%) |
Apr 20, 2020 | 1.746 | 1.833 | 1.702 | 1.833 | 14,573 | +0.04(+2.44%) |
Apr 17, 2020 | 1.833 | 1.868 | 1.650 | 1.790 | 13,287 | -0.08(-4.21%) |
Apr 16, 2020 | 1.868 | 1.921 | 1.790 | 1.868 | 5,325 | +0.07(+3.88%) |
Apr 15, 2020 | 1.886 | 1.886 | 1.798 | 1.798 | 20,677 | -0.09(-4.63%) |
Apr 14, 2020 | 1.825 | 1.903 | 1.816 | 1.886 | 17,863 | -0.03(-1.37%) |
Apr 13, 2020 | 1.781 | 2.007 | 1.764 | 1.912 | 152,666 | +0.12(+6.94%) |
Apr 09, 2020 | 1.702 | 1.807 | 1.676 | 1.788 | 5,841 | +0.09(+5.02%) |
Apr 08, 2020 | 1.764 | 1.790 | 1.702 | 1.702 | 7,243 | -0.04(-2.02%) |
Apr 07, 2020 | 1.725 | 1.764 | 1.624 | 1.737 | 13,255 | -0.03(-1.48%) |
Apr 06, 2020 | 1.833 | 1.833 | 1.624 | 1.764 | 11,755 | -0.04(-2.42%) |
Apr 03, 2020 | 1.711 | 1.807 | 1.615 | 1.807 | 9,621 | +0.09(+5.08%) |
Apr 02, 2020 | 1.921 | 1.921 | 1.702 | 1.720 | 23,937 | -0.20(-10.45%) |
Apr 01, 2020 | 1.755 | 1.982 | 1.737 | 1.921 | 171,685 | +0.21(+12.24%) |
Mar 31, 2020 | 1.737 | 1.746 | 1.596 | 1.711 | 34,478 | +0.08(+4.81%) |
Mar 30, 2020 | 1.659 | 1.720 | 1.633 | 1.633 | 11,179 | -0.06(-3.60%) |
Mar 27, 2020 | 1.624 | 1.694 | 1.615 | 1.694 | 6,872 | -0.01(-0.51%) |
Mar 26, 2020 | 1.589 | 1.702 | 1.589 | 1.702 | 7,556 | +0.05(+3.17%) |
Mar 25, 2020 | 1.615 | 1.659 | 1.563 | 1.650 | 17,181 | +0.08(+4.97%) |
Mar 24, 2020 | 1.537 | 1.625 | 1.528 | 1.572 | 6,572 | +0.00(+0.03%) |
Mar 23, 2020 | 1.746 | 1.746 | 1.510 | 1.571 | 16,477 | -0.18(-10.44%) |
Mar 20, 2020 | 1.790 | 1.860 | 1.746 | 1.755 | 8,132 | -0.03(-1.49%) |
Mar 19, 2020 | 1.990 | 1.990 | 1.755 | 1.781 | 29,523 | +0.23(+14.62%) |
Mar 18, 2020 | 1.469 | 1.603 | 1.448 | 1.554 | 30,040 | +0.09(+6.03%) |
Mar 17, 2020 | 1.413 | 1.554 | 1.413 | 1.466 | 49,734 | +0.05(+3.74%) |
Mar 16, 2020 | 1.384 | 1.497 | 1.377 | 1.413 | 16,239 | +0.06(+4.17%) |
Mar 13, 2020 | 1.533 | 1.533 | 1.356 | 1.356 | 54,505 | -0.14(-9.43%) |
Mar 12, 2020 | 1.490 | 1.561 | 1.490 | 1.497 | 26,727 | +0.01(+0.47%) |
Mar 11, 2020 | 1.603 | 1.603 | 1.490 | 1.490 | 16,992 | -0.06(-4.06%) |
Mar 10, 2020 | 1.483 | 1.571 | 1.483 | 1.554 | 30,193 | +0.11(+7.29%) |
Mar 09, 2020 | 1.596 | 1.596 | 1.351 | 1.448 | 44,770 | +0.06(+4.06%) |
Mar 06, 2020 | 1.392 | 1.476 | 1.377 | 1.392 | 14,015 | -0.02(-1.50%) |
Mar 05, 2020 | 1.406 | 1.476 | 1.399 | 1.413 | 16,202 | -0.08(-5.66%) |
Mar 04, 2020 | 1.448 | 1.497 | 1.413 | 1.497 | 8,637 | +0.00(+0.00%) |
Mar 03, 2020 | 1.476 | 1.540 | 1.476 | 1.497 | 1,949 | +0.10(+7.07%) |
Mar 02, 2020 | 1.399 | 1.547 | 1.399 | 1.399 | 5,483 | +0.00(+0.00%) |
Feb 28, 2020 | 1.490 | 1.529 | 1.377 | 1.399 | 40,631 | -0.13(-8.76%) |
Feb 27, 2020 | 1.582 | 1.582 | 1.497 | 1.533 | 18,200 | -0.04(-2.25%) |
Feb 26, 2020 | 1.533 | 1.568 | 1.497 | 1.568 | 11,436 | +0.04(+2.30%) |
Feb 25, 2020 | 1.540 | 1.568 | 1.505 | 1.533 | 15,313 | +0.01(+0.46%) |
Feb 24, 2020 | 1.587 | 1.587 | 1.526 | 1.526 | 22,808 | -0.06(-4.00%) |
Feb 21, 2020 | 1.618 | 1.618 | 1.575 | 1.589 | 2,548 | -0.04(-2.17%) |
Feb 20, 2020 | 1.660 | 1.685 | 1.582 | 1.625 | 5,631 | -0.05(-2.77%) |
Feb 19, 2020 | 1.596 | 1.695 | 1.554 | 1.671 | 144,763 | +0.15(+9.51%) |
Feb 18, 2020 | 1.569 | 1.571 | 1.483 | 1.526 | 47,034 | -0.05(-3.14%) |
Feb 14, 2020 | 1.610 | 1.667 | 1.575 | 1.575 | 30,579 | -0.04(-2.19%) |
Feb 13, 2020 | 1.610 | 1.696 | 1.603 | 1.610 | 22,888 | -0.05(-3.22%) |
Feb 12, 2020 | 1.716 | 1.745 | 1.653 | 1.664 | 53,670 | -0.05(-3.05%) |
Feb 11, 2020 | 1.709 | 1.801 | 1.702 | 1.716 | 57,881 | -0.00(-0.21%) |
Feb 10, 2020 | 1.732 | 1.815 | 1.695 | 1.720 | 27,208 | -0.00(-0.20%) |
Feb 07, 2020 | 1.716 | 1.813 | 1.702 | 1.724 | 32,561 | +0.03(+1.67%) |
Feb 06, 2020 | 1.801 | 1.801 | 1.695 | 1.695 | 18,618 | -0.04(-2.04%) |
Feb 05, 2020 | 1.801 | 1.907 | 1.702 | 1.731 | 81,288 | -0.02(-1.21%) |
Feb 04, 2020 | 1.829 | 1.829 | 1.731 | 1.752 | 18,762 | -0.01(-0.35%) |
Feb 03, 2020 | 1.794 | 1.794 | 1.660 | 1.758 | 51,154 | +0.09(+5.45%) |
Jan 31, 2020 | 1.787 | 1.829 | 1.660 | 1.667 | 36,950 | -0.16(-8.80%) |
Jan 30, 2020 | 1.898 | 1.898 | 1.731 | 1.828 | 50,995 | -0.01(-0.47%) |
Jan 29, 2020 | 1.964 | 1.964 | 1.787 | 1.837 | 77,652 | -0.08(-4.06%) |
Jan 28, 2020 | 1.942 | 1.978 | 1.844 | 1.914 | 70,341 | +0.07(+3.92%) |
Jan 27, 2020 | 1.728 | 2.225 | 1.726 | 1.842 | 619,842 | +0.11(+6.44%) |
Jan 24, 2020 | 1.811 | 1.811 | 1.709 | 1.731 | 14,298 | +0.02(+1.24%) |
Jan 23, 2020 | 1.702 | 1.801 | 1.702 | 1.709 | 17,186 | -0.01(-0.60%) |
Jan 22, 2020 | 1.745 | 1.811 | 1.695 | 1.720 | 10,786 | +0.01(+0.48%) |
Jan 21, 2020 | 1.674 | 1.746 | 1.667 | 1.712 | 28,969 | +0.01(+0.54%) |
Jan 17, 2020 | 1.738 | 1.791 | 1.688 | 1.702 | 35,393 | -0.06(-3.35%) |
Jan 16, 2020 | 1.752 | 1.822 | 1.731 | 1.761 | 34,257 | +0.01(+0.65%) |
Jan 15, 2020 | 1.872 | 1.872 | 1.738 | 1.750 | 35,025 | -0.11(-6.16%) |
Jan 14, 2020 | 1.872 | 1.918 | 1.801 | 1.865 | 90,599 | -0.01(-0.38%) |
Jan 13, 2020 | 1.738 | 1.978 | 1.660 | 1.872 | 286,393 | +0.14(+8.21%) |
Jan 10, 2020 | 1.745 | 1.746 | 1.653 | 1.730 | 12,033 | +0.07(+4.21%) |
Jan 09, 2020 | 1.646 | 1.709 | 1.646 | 1.660 | 3,944 | -0.01(-0.84%) |
Jan 08, 2020 | 1.737 | 1.737 | 1.660 | 1.674 | 22,430 | -0.01(-0.84%) |
Jan 07, 2020 | 1.651 | 1.716 | 1.651 | 1.688 | 9,105 | -0.05(-2.97%) |
Jan 06, 2020 | 1.653 | 1.836 | 1.625 | 1.740 | 80,070 | +0.08(+4.82%) |
Jan 03, 2020 | 1.596 | 1.681 | 1.581 | 1.660 | 23,784 | +0.06(+3.52%) |
Jan 02, 2020 | 1.592 | 1.603 | 1.592 | 1.603 | 2,201 | +0.01(+0.38%) |
Dec 31, 2019 | 1.639 | 1.688 | 1.589 | 1.597 | 20,527 | -0.04(-2.53%) |
Dec 30, 2019 | 1.624 | 1.653 | 1.624 | 1.639 | 14,151 | -0.06(-3.45%) |
Dec 27, 2019 | 1.603 | 1.697 | 1.603 | 1.697 | 6,653 | +0.09(+5.85%) |
Dec 26, 2019 | 1.646 | 1.745 | 1.603 | 1.603 | 38,283 | -0.01(-0.50%) |
Dec 24, 2019 | 1.568 | 1.628 | 1.554 | 1.611 | 14,723 | +0.04(+2.36%) |
Dec 23, 2019 | 1.755 | 1.755 | 1.505 | 1.574 | 76,297 | -0.13(-7.69%) |
Dec 20, 2019 | 1.682 | 1.708 | 1.660 | 1.705 | 14,723 | +0.01(+0.60%) |
Dec 19, 2019 | 1.709 | 1.815 | 1.695 | 1.695 | 35,367 | -0.03(-1.64%) |
Dec 18, 2019 | 1.657 | 1.752 | 1.657 | 1.724 | 9,079 | +0.01(+0.83%) |
Dec 17, 2019 | 1.713 | 1.729 | 1.702 | 1.709 | 15,761 | -0.02(-1.21%) |
Dec 16, 2019 | 1.705 | 1.766 | 1.705 | 1.730 | 26,869 | +0.03(+1.64%) |
Dec 13, 2019 | 1.801 | 1.832 | 1.646 | 1.702 | 75,033 | -0.08(-4.36%) |
Dec 12, 2019 | 1.646 | 1.921 | 1.646 | 1.780 | 285,937 | +0.12(+7.13%) |
Dec 11, 2019 | 1.646 | 1.661 | 1.632 | 1.661 | 4,813 | +0.03(+1.83%) |
Dec 10, 2019 | 1.639 | 1.677 | 1.632 | 1.632 | 5,061 | -0.04(-2.12%) |
Dec 09, 2019 | 1.667 | 1.675 | 1.667 | 1.667 | 3,434 | -0.03(-1.74%) |
Dec 06, 2019 | 1.688 | 1.697 | 1.688 | 1.697 | 566 | +0.00(+0.08%) |
Dec 05, 2019 | 1.677 | 1.711 | 1.676 | 1.695 | 5,333 | -0.01(-0.83%) |
Dec 04, 2019 | 1.761 | 1.761 | 1.667 | 1.709 | 5,706 | +0.00(+0.00%) |
Dec 03, 2019 | 1.702 | 1.766 | 1.674 | 1.709 | 13,309 | +0.01(+0.41%) |
Dec 02, 2019 | 1.731 | 1.766 | 1.702 | 1.702 | 7,673 | -0.04(-2.43%) |
Nov 29, 2019 | 1.715 | 1.745 | 1.709 | 1.745 | 3,680 | -0.02(-1.10%) |
Nov 27, 2019 | 1.716 | 1.766 | 1.667 | 1.764 | 11,325 | +0.05(+2.77%) |
Nov 26, 2019 | 1.689 | 1.751 | 1.688 | 1.716 | 7,548 | -0.00(-0.16%) |
Nov 25, 2019 | 1.667 | 1.745 | 1.639 | 1.719 | 22,745 | +0.03(+1.84%) |
Nov 22, 2019 | 1.730 | 1.730 | 1.688 | 1.688 | 10,901 | +0.00(+0.08%) |
Nov 21, 2019 | 1.660 | 1.738 | 1.657 | 1.687 | 32,836 | +0.06(+3.38%) |
Nov 20, 2019 | 1.631 | 1.677 | 1.625 | 1.632 | 12,554 | -0.05(-2.94%) |
Nov 19, 2019 | 1.695 | 1.695 | 1.625 | 1.681 | 24,456 | -0.04(-2.06%) |
Nov 18, 2019 | 1.731 | 1.731 | 1.695 | 1.716 | 13,772 | -0.01(-0.82%) |
Nov 15, 2019 | 1.731 | 1.759 | 1.731 | 1.731 | 3,539 | +0.00(+0.00%) |
Nov 14, 2019 | 1.787 | 1.822 | 1.731 | 1.731 | 6,492 | -0.06(-3.54%) |
Nov 13, 2019 | 1.772 | 1.794 | 1.739 | 1.794 | 7,831 | +0.05(+2.83%) |
Nov 12, 2019 | 1.731 | 1.753 | 1.706 | 1.745 | 29,223 | +0.02(+1.23%) |
Nov 11, 2019 | 1.837 | 1.844 | 1.716 | 1.724 | 57,721 | -0.12(-6.51%) |
Nov 08, 2019 | 1.969 | 1.977 | 1.837 | 1.844 | 16,280 | -0.01(-0.38%) |
Nov 07, 2019 | 1.900 | 1.969 | 1.851 | 1.851 | 6,910 | -0.08(-4.38%) |
Nov 06, 2019 | 1.907 | 2.003 | 1.893 | 1.935 | 17,938 | +0.01(+0.37%) |
Nov 05, 2019 | 1.978 | 2.029 | 1.914 | 1.928 | 25,981 | -0.06(-2.85%) |
Nov 04, 2019 | 1.914 | 2.175 | 1.914 | 1.985 | 72,613 | -0.01(-0.71%) |
Nov 01, 2019 | 1.914 | 1.999 | 1.897 | 1.999 | 24,350 | +0.09(+4.56%) |
Oct 31, 2019 | 1.963 | 1.966 | 1.872 | 1.912 | 1,411 | -0.09(-4.36%) |
Oct 30, 2019 | 2.048 | 2.048 | 1.999 | 1.999 | 1,070 | +0.03(+1.43%) |
Oct 29, 2019 | 1.971 | 2.006 | 1.872 | 1.971 | 12,622 | +0.00(+0.00%) |
Oct 28, 2019 | 1.865 | 2.064 | 1.865 | 1.971 | 73,348 | +0.08(+4.49%) |
Oct 25, 2019 | 1.863 | 1.910 | 1.837 | 1.886 | 11,325 | -0.01(-0.74%) |
Oct 24, 2019 | 1.928 | 1.928 | 1.837 | 1.900 | 3,751 | -0.03(-1.46%) |
Oct 23, 2019 | 1.912 | 1.957 | 1.912 | 1.928 | 11,971 | -0.03(-1.75%) |
Oct 22, 2019 | 1.978 | 2.001 | 1.900 | 1.963 | 17,945 | -0.02(-0.76%) |
Oct 21, 2019 | 1.950 | 1.978 | 1.900 | 1.978 | 21,124 | +0.09(+5.04%) |
Oct 18, 2019 | 1.808 | 1.900 | 1.808 | 1.883 | 11,325 | +0.08(+4.54%) |
Oct 17, 2019 | 1.851 | 1.925 | 1.801 | 1.801 | 19,289 | -0.07(-3.95%) |
Oct 16, 2019 | 1.745 | 1.957 | 1.745 | 1.875 | 37,918 | +0.07(+3.71%) |
Oct 15, 2019 | 1.872 | 1.872 | 1.752 | 1.808 | 22,032 | -0.06(-3.03%) |
Oct 14, 2019 | 1.724 | 1.865 | 1.695 | 1.865 | 67,580 | +0.12(+6.81%) |
Oct 11, 2019 | 1.759 | 1.759 | 1.702 | 1.746 | 22,085 | +0.02(+0.88%) |
Oct 10, 2019 | 1.738 | 1.759 | 1.674 | 1.731 | 26,966 | +0.06(+3.38%) |
Oct 09, 2019 | 1.766 | 1.766 | 1.610 | 1.674 | 109,669 | -0.72(-30.09%) |
Oct 08, 2019 | 2.628 | 2.628 | 2.380 | 2.395 | 27,964 | -0.24(-9.13%) |
Oct 07, 2019 | 2.629 | 2.653 | 2.629 | 2.635 | 2,110 | +0.01(+0.29%) |
Oct 04, 2019 | 2.536 | 2.705 | 2.451 | 2.628 | 31,712 | +0.10(+3.91%) |
Oct 03, 2019 | 2.557 | 2.769 | 2.472 | 2.529 | 111,284 | +0.08(+3.47%) |
Oct 02, 2019 | 2.649 | 2.663 | 2.377 | 2.444 | 17,376 | -0.21(-7.98%) |