Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.760 | 2.760 | 2.370 | 2.600 | 236,600 | -0.17(-6.14%) |
Oct 29, 2020 | 2.770 | 2.780 | 2.700 | 2.770 | 74,087 | -0.02(-0.72%) |
Oct 28, 2020 | 2.700 | 2.790 | 2.686 | 2.790 | 104,027 | -0.01(-0.36%) |
Oct 27, 2020 | 2.800 | 2.830 | 2.702 | 2.800 | 117,217 | -0.03(-1.06%) |
Oct 26, 2020 | 2.780 | 2.830 | 2.770 | 2.830 | 34,380 | +0.00(+0.00%) |
Oct 23, 2020 | 2.850 | 2.850 | 2.760 | 2.830 | 61,800 | +0.01(+0.35%) |
Oct 22, 2020 | 2.840 | 2.840 | 2.780 | 2.820 | 48,256 | +0.00(+0.00%) |
Oct 21, 2020 | 2.830 | 2.890 | 2.770 | 2.820 | 78,859 | -0.02(-0.70%) |
Oct 20, 2020 | 2.790 | 2.850 | 2.750 | 2.840 | 54,716 | +0.06(+2.16%) |
Oct 19, 2020 | 2.730 | 2.790 | 2.730 | 2.780 | 88,693 | +0.04(+1.46%) |
Oct 16, 2020 | 2.750 | 2.800 | 2.700 | 2.740 | 39,000 | -0.01(-0.36%) |
Oct 15, 2020 | 2.720 | 2.750 | 2.680 | 2.750 | 44,258 | -0.02(-0.72%) |
Oct 14, 2020 | 2.770 | 2.790 | 2.730 | 2.770 | 28,867 | +0.02(+0.91%) |
Oct 13, 2020 | 2.740 | 2.770 | 2.723 | 2.745 | 49,981 | +0.00(+0.18%) |
Oct 12, 2020 | 2.730 | 2.800 | 2.730 | 2.740 | 101,932 | +0.01(+0.37%) |
Oct 09, 2020 | 2.720 | 2.740 | 2.680 | 2.730 | 43,900 | +0.01(+0.37%) |
Oct 08, 2020 | 2.780 | 2.820 | 2.680 | 2.720 | 51,899 | -0.04(-1.45%) |
Oct 07, 2020 | 2.750 | 2.790 | 2.720 | 2.760 | 118,013 | +0.03(+1.10%) |
Oct 06, 2020 | 2.660 | 2.750 | 2.630 | 2.730 | 96,092 | +0.07(+2.63%) |
Oct 05, 2020 | 2.650 | 2.670 | 2.610 | 2.660 | 55,820 | +0.05(+1.92%) |
Oct 02, 2020 | 2.550 | 2.640 | 2.505 | 2.610 | 147,300 | +0.05(+1.95%) |
Oct 01, 2020 | 2.540 | 2.580 | 2.540 | 2.560 | 49,875 | +0.02(+0.79%) |
Sep 30, 2020 | 2.610 | 2.610 | 2.510 | 2.540 | 77,890 | -0.05(-1.93%) |
Sep 29, 2020 | 2.510 | 2.600 | 2.500 | 2.590 | 79,685 | +0.06(+2.37%) |
Sep 28, 2020 | 2.490 | 2.550 | 2.450 | 2.530 | 69,030 | +0.07(+2.85%) |
Sep 25, 2020 | 2.410 | 2.560 | 2.410 | 2.460 | 97,900 | +0.04(+1.65%) |
Sep 24, 2020 | 2.510 | 2.566 | 2.270 | 2.420 | 186,802 | -0.09(-3.59%) |
Sep 23, 2020 | 2.650 | 2.670 | 2.510 | 2.510 | 74,837 | -0.14(-5.28%) |
Sep 22, 2020 | 2.860 | 2.860 | 2.650 | 2.650 | 94,347 | -0.20(-7.02%) |
Sep 21, 2020 | 2.840 | 2.880 | 2.750 | 2.850 | 265,728 | +0.01(+0.35%) |
Sep 18, 2020 | 2.840 | 2.970 | 2.800 | 2.840 | 295,800 | -0.10(-3.40%) |
Sep 17, 2020 | 2.870 | 2.940 | 2.750 | 2.940 | 252,229 | +0.07(+2.44%) |
Sep 16, 2020 | 3.060 | 3.140 | 2.780 | 2.870 | 176,366 | -0.21(-6.82%) |
Sep 15, 2020 | 3.170 | 3.190 | 2.970 | 3.080 | 369,802 | -0.09(-2.84%) |
Sep 14, 2020 | 3.240 | 3.280 | 3.150 | 3.170 | 174,507 | -0.09(-2.76%) |
Sep 11, 2020 | 3.190 | 3.300 | 3.170 | 3.260 | 312,600 | +0.03(+0.93%) |
Sep 10, 2020 | 3.160 | 3.240 | 3.111 | 3.230 | 269,484 | +0.04(+1.25%) |
Sep 09, 2020 | 3.030 | 3.250 | 2.990 | 3.190 | 375,633 | +0.08(+2.57%) |
Sep 08, 2020 | 3.120 | 3.120 | 2.920 | 3.110 | 271,861 | +0.04(+1.30%) |
Sep 04, 2020 | 3.000 | 3.100 | 2.870 | 3.070 | 239,600 | +0.02(+0.66%) |
Sep 03, 2020 | 3.010 | 3.060 | 2.720 | 3.050 | 378,573 | +0.02(+0.66%) |
Sep 02, 2020 | 2.910 | 3.070 | 2.895 | 3.030 | 280,300 | +0.10(+3.41%) |
Sep 01, 2020 | 2.820 | 2.930 | 2.800 | 2.930 | 350,325 | +0.10(+3.53%) |
Aug 31, 2020 | 2.700 | 2.860 | 2.650 | 2.830 | 330,996 | +0.13(+4.81%) |
Aug 28, 2020 | 2.550 | 2.700 | 2.510 | 2.700 | 328,100 | +0.13(+5.06%) |
Aug 27, 2020 | 2.580 | 2.600 | 2.510 | 2.570 | 315,212 | +0.01(+0.39%) |
Aug 26, 2020 | 2.540 | 2.580 | 2.430 | 2.560 | 321,349 | +0.01(+0.39%) |
Aug 25, 2020 | 2.330 | 2.560 | 2.330 | 2.550 | 452,877 | +0.24(+10.39%) |
Aug 24, 2020 | 2.200 | 2.575 | 2.150 | 2.310 | 625,982 | +0.13(+5.96%) |
Aug 21, 2020 | 2.520 | 2.638 | 2.150 | 2.180 | 612,000 | -0.15(-6.44%) |
Aug 20, 2020 | 3.080 | 3.080 | 2.270 | 2.330 | 802,189 | -0.64(-21.55%) |
Aug 19, 2020 | 3.260 | 3.280 | 2.950 | 2.970 | 438,042 | -0.30(-9.17%) |
Aug 18, 2020 | 3.300 | 3.350 | 3.230 | 3.270 | 200,580 | -0.08(-2.39%) |
Aug 17, 2020 | 3.770 | 3.800 | 3.200 | 3.350 | 671,935 | -0.42(-11.14%) |
Aug 14, 2020 | 4.020 | 4.020 | 3.140 | 3.770 | 1,089,600 | -0.21(-5.28%) |
Aug 13, 2020 | 3.980 | 3.990 | 3.860 | 3.980 | 313,580 | +0.08(+2.05%) |
Aug 12, 2020 | 3.780 | 3.900 | 3.660 | 3.900 | 358,822 | +0.12(+3.17%) |
Aug 11, 2020 | 3.730 | 3.840 | 3.630 | 3.780 | 381,438 | +0.07(+1.89%) |
Aug 10, 2020 | 3.330 | 3.730 | 3.330 | 3.710 | 470,318 | +0.37(+11.08%) |
Aug 07, 2020 | 3.340 | 3.475 | 3.310 | 3.340 | 287,600 | +0.03(+0.91%) |
Aug 06, 2020 | 3.320 | 3.380 | 3.170 | 3.310 | 222,782 | +0.04(+1.22%) |
Aug 05, 2020 | 3.220 | 3.480 | 3.130 | 3.270 | 730,812 | +0.03(+0.93%) |
Aug 04, 2020 | 3.140 | 3.280 | 3.080 | 3.240 | 449,799 | +0.15(+4.85%) |
Aug 03, 2020 | 2.980 | 3.120 | 2.970 | 3.090 | 228,319 | +0.11(+3.69%) |
Jul 31, 2020 | 2.950 | 3.000 | 2.920 | 2.980 | 418,100 | +0.03(+1.02%) |
Jul 30, 2020 | 2.860 | 2.980 | 2.840 | 2.950 | 381,768 | +0.06(+2.08%) |
Jul 29, 2020 | 2.870 | 2.900 | 2.820 | 2.890 | 310,687 | +0.02(+0.70%) |
Jul 28, 2020 | 2.840 | 2.900 | 2.760 | 2.870 | 538,728 | -0.06(-2.05%) |
Jul 27, 2020 | 2.700 | 2.930 | 2.690 | 2.930 | 557,593 | +0.24(+8.92%) |
Jul 24, 2020 | 2.740 | 2.740 | 2.570 | 2.690 | 585,500 | -0.03(-1.10%) |
Jul 23, 2020 | 2.830 | 2.830 | 2.680 | 2.720 | 376,682 | -0.12(-4.23%) |
Jul 22, 2020 | 2.510 | 2.890 | 2.460 | 2.840 | 587,515 | +0.34(+13.60%) |
Jul 21, 2020 | 2.530 | 2.560 | 2.410 | 2.500 | 159,291 | +0.14(+5.93%) |
Jul 20, 2020 | 2.360 | 2.490 | 2.360 | 2.360 | 104,987 | -0.03(-1.26%) |
Jul 17, 2020 | 2.470 | 2.500 | 2.340 | 2.390 | 375,900 | -0.10(-4.02%) |
Jul 16, 2020 | 2.560 | 2.590 | 2.420 | 2.490 | 265,515 | -0.18(-6.74%) |
Jul 15, 2020 | 2.310 | 2.680 | 2.250 | 2.670 | 762,367 | +0.33(+14.10%) |
Jul 14, 2020 | 2.360 | 2.390 | 2.260 | 2.340 | 180,298 | -0.01(-0.43%) |
Jul 13, 2020 | 2.330 | 2.490 | 2.180 | 2.350 | 425,764 | +0.00(+0.00%) |
Jul 10, 2020 | 2.330 | 2.380 | 2.180 | 2.350 | 258,800 | +0.06(+2.62%) |
Jul 09, 2020 | 2.280 | 2.430 | 2.180 | 2.290 | 389,146 | -0.14(-5.76%) |
Jul 08, 2020 | 2.350 | 2.450 | 2.200 | 2.430 | 562,225 | +0.11(+4.74%) |
Jul 07, 2020 | 2.330 | 2.450 | 2.050 | 2.320 | 1,182,194 | -0.05(-2.11%) |
Jul 06, 2020 | 2.000 | 2.550 | 1.920 | 2.370 | 2,397,072 | +0.38(+19.10%) |
Jul 02, 2020 | 1.980 | 2.000 | 1.920 | 1.990 | 164,100 | +0.01(+0.51%) |
Jul 01, 2020 | 1.990 | 1.990 | 1.860 | 1.980 | 121,676 | +0.10(+5.32%) |
Jun 30, 2020 | 1.890 | 1.900 | 1.837 | 1.880 | 65,464 | -0.02(-1.05%) |
Jun 29, 2020 | 1.900 | 1.900 | 1.830 | 1.900 | 123,109 | +0.05(+2.70%) |
Jun 26, 2020 | 1.880 | 1.905 | 1.760 | 1.850 | 200,400 | -0.01(-0.54%) |
Jun 25, 2020 | 1.860 | 1.990 | 1.800 | 1.860 | 131,919 | -0.04(-2.11%) |
Jun 24, 2020 | 1.920 | 2.005 | 1.810 | 1.900 | 134,391 | -0.02(-1.04%) |
Jun 23, 2020 | 1.920 | 2.070 | 1.870 | 1.920 | 130,908 | -0.06(-3.03%) |
Jun 22, 2020 | 2.130 | 2.130 | 1.810 | 1.980 | 346,850 | -0.03(-1.49%) |
Jun 19, 2020 | 1.750 | 2.140 | 1.740 | 2.010 | 731,400 | +0.29(+16.86%) |
Jun 18, 2020 | 1.680 | 1.750 | 1.660 | 1.720 | 114,616 | +0.04(+2.19%) |
Jun 17, 2020 | 1.750 | 1.750 | 1.630 | 1.683 | 109,329 | -0.07(-3.82%) |
Jun 16, 2020 | 1.710 | 1.750 | 1.680 | 1.750 | 47,549 | +0.05(+2.94%) |
Jun 15, 2020 | 1.720 | 1.770 | 1.680 | 1.700 | 96,471 | -0.03(-1.73%) |
Jun 12, 2020 | 1.650 | 1.730 | 1.650 | 1.730 | 36,000 | +0.07(+4.22%) |
Jun 11, 2020 | 1.720 | 1.750 | 1.650 | 1.660 | 100,980 | -0.07(-4.05%) |
Jun 10, 2020 | 1.710 | 1.730 | 1.660 | 1.730 | 55,109 | +0.00(+0.00%) |
Jun 09, 2020 | 1.720 | 1.730 | 1.680 | 1.730 | 46,038 | +0.00(+0.00%) |
Jun 08, 2020 | 1.740 | 1.740 | 1.660 | 1.730 | 73,907 | +0.04(+2.37%) |
Jun 05, 2020 | 1.650 | 1.740 | 1.600 | 1.690 | 93,000 | +0.06(+3.68%) |
Jun 04, 2020 | 1.640 | 1.647 | 1.530 | 1.630 | 103,316 | +0.00(+0.00%) |
Jun 03, 2020 | 1.620 | 1.630 | 1.590 | 1.630 | 40,150 | +0.00(+0.00%) |
Jun 02, 2020 | 1.600 | 1.630 | 1.590 | 1.630 | 84,112 | +0.03(+1.87%) |
Jun 01, 2020 | 1.590 | 1.600 | 1.590 | 1.600 | 98,648 | +0.01(+0.63%) |
May 29, 2020 | 1.580 | 1.600 | 1.560 | 1.590 | 22,100 | +0.01(+0.63%) |
May 28, 2020 | 1.580 | 1.600 | 1.570 | 1.580 | 15,924 | -0.02(-1.25%) |
May 27, 2020 | 1.590 | 1.600 | 1.560 | 1.600 | 35,714 | +0.00(+0.00%) |
May 26, 2020 | 1.600 | 1.610 | 1.550 | 1.600 | 33,270 | +0.00(+0.00%) |
May 22, 2020 | 1.600 | 1.600 | 1.530 | 1.600 | 81,900 | -0.03(-1.84%) |
May 21, 2020 | 1.640 | 1.640 | 1.580 | 1.630 | 32,097 | +0.01(+0.62%) |
May 20, 2020 | 1.570 | 1.630 | 1.570 | 1.620 | 33,603 | +0.01(+0.62%) |
May 19, 2020 | 1.510 | 1.630 | 1.460 | 1.610 | 102,017 | +0.07(+4.55%) |
May 18, 2020 | 1.530 | 1.560 | 1.480 | 1.540 | 14,352 | +0.00(+0.23%) |
May 15, 2020 | 1.500 | 1.550 | 1.485 | 1.536 | 18,100 | -0.01(-0.87%) |
May 14, 2020 | 1.550 | 1.550 | 1.470 | 1.550 | 86,586 | +0.01(+0.65%) |
May 13, 2020 | 1.500 | 1.600 | 1.470 | 1.540 | 63,786 | +0.04(+2.67%) |
May 12, 2020 | 1.490 | 1.510 | 1.470 | 1.500 | 44,011 | -0.01(-0.66%) |
May 11, 2020 | 1.490 | 1.510 | 1.390 | 1.510 | 139,817 | -0.01(-0.66%) |
May 08, 2020 | 1.530 | 1.590 | 1.470 | 1.520 | 82,900 | -0.08(-5.00%) |
May 07, 2020 | 1.640 | 1.645 | 1.530 | 1.600 | 103,535 | -0.05(-3.03%) |
May 06, 2020 | 1.640 | 1.660 | 1.600 | 1.650 | 18,323 | +0.01(+0.61%) |
May 05, 2020 | 1.650 | 1.660 | 1.630 | 1.640 | 4,382 | -0.01(-0.61%) |
May 04, 2020 | 1.660 | 1.700 | 1.630 | 1.650 | 53,781 | -0.08(-4.62%) |
May 01, 2020 | 1.700 | 1.750 | 1.690 | 1.730 | 4,200 | -0.02(-1.14%) |
Apr 30, 2020 | 1.720 | 1.750 | 1.706 | 1.750 | 12,687 | +0.00(+0.00%) |
Apr 29, 2020 | 1.730 | 1.760 | 1.700 | 1.750 | 38,247 | -0.04(-2.16%) |
Apr 28, 2020 | 1.710 | 1.789 | 1.707 | 1.789 | 36,118 | +0.04(+2.21%) |
Apr 27, 2020 | 1.620 | 1.780 | 1.620 | 1.750 | 38,008 | -0.04(-2.23%) |
Apr 24, 2020 | 1.780 | 1.790 | 1.740 | 1.790 | 18,400 | +0.00(+0.00%) |
Apr 23, 2020 | 1.790 | 1.790 | 1.710 | 1.790 | 33,210 | -0.01(-0.56%) |
Apr 22, 2020 | 1.810 | 1.810 | 1.703 | 1.800 | 15,619 | -0.01(-0.55%) |
Apr 21, 2020 | 1.830 | 1.830 | 1.760 | 1.810 | 7,348 | -0.02(-1.09%) |
Apr 20, 2020 | 1.800 | 1.830 | 1.739 | 1.830 | 83,938 | +0.00(+0.00%) |
Apr 17, 2020 | 1.750 | 1.830 | 1.730 | 1.830 | 106,900 | +0.03(+1.67%) |
Apr 16, 2020 | 1.740 | 1.800 | 1.700 | 1.800 | 30,072 | +0.03(+1.69%) |
Apr 15, 2020 | 1.780 | 1.790 | 1.720 | 1.770 | 39,835 | -0.02(-1.12%) |
Apr 14, 2020 | 1.730 | 1.790 | 1.720 | 1.790 | 44,572 | +0.01(+0.56%) |
Apr 13, 2020 | 1.760 | 1.820 | 1.710 | 1.780 | 16,252 | -0.02(-1.11%) |
Apr 09, 2020 | 1.710 | 1.800 | 1.650 | 1.800 | 98,100 | +0.06(+3.61%) |
Apr 08, 2020 | 1.800 | 1.800 | 1.644 | 1.737 | 23,595 | +0.01(+0.42%) |
Apr 07, 2020 | 1.780 | 1.850 | 1.696 | 1.730 | 99,490 | -0.08(-4.42%) |
Apr 06, 2020 | 1.820 | 1.870 | 1.670 | 1.810 | 87,439 | -0.05(-2.69%) |
Apr 03, 2020 | 1.840 | 1.880 | 1.810 | 1.860 | 36,400 | -0.02(-1.06%) |
Apr 02, 2020 | 1.810 | 1.950 | 1.810 | 1.880 | 69,360 | +0.05(+2.73%) |
Apr 01, 2020 | 1.810 | 1.850 | 1.800 | 1.830 | 44,369 | -0.01(-0.53%) |
Mar 31, 2020 | 1.670 | 1.880 | 1.670 | 1.840 | 164,129 | +0.16(+9.51%) |
Mar 30, 2020 | 1.600 | 1.680 | 1.600 | 1.680 | 44,423 | +0.04(+2.44%) |
Mar 27, 2020 | 1.600 | 1.670 | 1.600 | 1.640 | 44,300 | -0.01(-0.61%) |
Mar 26, 2020 | 1.650 | 1.680 | 1.610 | 1.650 | 79,142 | -0.05(-2.94%) |
Mar 25, 2020 | 1.730 | 1.730 | 1.630 | 1.700 | 87,014 | -0.04(-2.30%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.600 | 1.740 | 17,337 | +0.00(+0.00%) |
Mar 23, 2020 | 1.790 | 1.800 | 1.660 | 1.740 | 70,949 | -0.07(-3.87%) |
Mar 20, 2020 | 1.700 | 1.860 | 1.660 | 1.810 | 108,400 | +0.11(+6.47%) |
Mar 19, 2020 | 1.270 | 1.750 | 1.270 | 1.700 | 153,192 | +0.15(+9.68%) |
Mar 18, 2020 | 1.510 | 1.550 | 1.465 | 1.550 | 25,325 | +0.00(+0.00%) |
Mar 17, 2020 | 1.500 | 1.560 | 1.490 | 1.550 | 49,688 | +0.00(+0.00%) |
Mar 16, 2020 | 1.400 | 1.550 | 1.400 | 1.550 | 163,905 | -0.01(-0.64%) |
Mar 13, 2020 | 1.420 | 1.560 | 1.385 | 1.560 | 95,200 | +0.14(+9.86%) |
Mar 12, 2020 | 1.380 | 1.429 | 1.200 | 1.420 | 50,383 | +0.04(+2.90%) |
Mar 11, 2020 | 1.360 | 1.400 | 1.320 | 1.380 | 16,885 | +0.00(+0.00%) |
Mar 10, 2020 | 1.429 | 1.429 | 1.340 | 1.380 | 17,247 | -0.02(-1.43%) |
Mar 09, 2020 | 1.540 | 1.540 | 1.390 | 1.400 | 31,954 | -0.12(-7.83%) |
Mar 06, 2020 | 1.460 | 1.522 | 1.450 | 1.519 | 9,600 | -0.04(-2.63%) |
Mar 05, 2020 | 1.460 | 1.560 | 1.450 | 1.560 | 15,268 | +0.01(+0.65%) |
Mar 04, 2020 | 1.544 | 1.620 | 1.544 | 1.550 | 18,374 | -0.04(-2.52%) |
Mar 03, 2020 | 1.649 | 1.649 | 1.520 | 1.590 | 6,534 | -0.03(-1.85%) |
Mar 02, 2020 | 1.400 | 1.650 | 1.400 | 1.620 | 48,972 | +0.19(+12.89%) |
Feb 28, 2020 | 1.381 | 1.440 | 1.360 | 1.435 | 11,800 | -0.05(-3.69%) |
Feb 27, 2020 | 1.480 | 1.500 | 1.470 | 1.490 | 17,524 | +0.04(+2.76%) |
Feb 26, 2020 | 1.510 | 1.580 | 1.437 | 1.450 | 74,874 | -0.13(-8.23%) |
Feb 25, 2020 | 1.550 | 1.600 | 1.550 | 1.580 | 37,795 | +0.02(+1.28%) |
Feb 24, 2020 | 1.630 | 1.630 | 1.560 | 1.560 | 32,579 | -0.05(-3.11%) |
Feb 21, 2020 | 1.610 | 1.630 | 1.590 | 1.610 | 8,700 | +0.00(+0.00%) |
Feb 20, 2020 | 1.600 | 1.620 | 1.590 | 1.610 | 15,825 | +0.01(+0.63%) |
Feb 19, 2020 | 1.620 | 1.620 | 1.590 | 1.600 | 44,725 | -0.03(-1.84%) |
Feb 18, 2020 | 1.660 | 1.660 | 1.610 | 1.630 | 26,535 | +0.02(+1.24%) |
Feb 14, 2020 | 1.630 | 1.640 | 1.610 | 1.610 | 17,100 | -0.01(-0.62%) |
Feb 13, 2020 | 1.630 | 1.670 | 1.620 | 1.620 | 13,918 | -0.00(-0.31%) |
Feb 12, 2020 | 1.600 | 1.640 | 1.600 | 1.625 | 8,440 | +0.02(+1.56%) |
Feb 11, 2020 | 1.710 | 1.710 | 1.555 | 1.600 | 53,645 | -0.10(-5.88%) |
Feb 10, 2020 | 1.630 | 1.700 | 1.600 | 1.700 | 60,049 | +0.05(+3.03%) |
Feb 07, 2020 | 1.630 | 1.650 | 1.610 | 1.650 | 16,800 | +0.02(+1.23%) |
Feb 06, 2020 | 1.630 | 1.650 | 1.570 | 1.630 | 56,195 | -0.02(-1.21%) |
Feb 05, 2020 | 1.630 | 1.670 | 1.630 | 1.650 | 114,875 | -0.01(-0.30%) |
Feb 04, 2020 | 1.600 | 1.710 | 1.600 | 1.655 | 39,566 | +0.03(+2.16%) |
Feb 03, 2020 | 1.650 | 1.730 | 1.600 | 1.620 | 26,892 | +0.01(+0.62%) |
Jan 31, 2020 | 1.630 | 1.650 | 1.600 | 1.610 | 53,800 | -0.02(-1.23%) |
Jan 30, 2020 | 1.640 | 1.670 | 1.600 | 1.630 | 75,551 | -0.04(-2.40%) |
Jan 29, 2020 | 1.670 | 1.830 | 1.670 | 1.670 | 81,466 | -0.04(-2.34%) |
Jan 28, 2020 | 1.780 | 1.850 | 1.710 | 1.710 | 36,392 | -0.05(-2.84%) |
Jan 27, 2020 | 1.650 | 1.770 | 1.640 | 1.760 | 28,346 | -0.02(-1.18%) |
Jan 24, 2020 | 1.890 | 1.950 | 1.660 | 1.781 | 113,600 | -0.08(-4.31%) |
Jan 23, 2020 | 1.500 | 1.870 | 1.500 | 1.861 | 386,073 | +0.34(+22.45%) |
Jan 22, 2020 | 1.720 | 1.780 | 1.520 | 1.520 | 138,360 | -0.20(-11.63%) |
Jan 21, 2020 | 1.670 | 1.800 | 1.650 | 1.720 | 64,318 | +0.10(+6.17%) |
Jan 17, 2020 | 1.460 | 1.640 | 1.460 | 1.620 | 85,700 | +0.13(+8.72%) |
Jan 16, 2020 | 1.580 | 1.620 | 1.460 | 1.490 | 94,354 | -0.05(-3.20%) |
Jan 15, 2020 | 1.690 | 1.700 | 1.510 | 1.539 | 112,624 | -0.03(-2.12%) |
Jan 14, 2020 | 1.670 | 1.675 | 1.560 | 1.573 | 71,618 | -0.09(-5.49%) |
Jan 13, 2020 | 1.650 | 1.740 | 1.650 | 1.664 | 61,712 | +0.01(+0.85%) |
Jan 10, 2020 | 1.700 | 1.780 | 1.650 | 1.650 | 135,100 | -0.08(-4.62%) |
Jan 09, 2020 | 1.670 | 1.730 | 1.670 | 1.730 | 56,075 | +0.09(+5.29%) |
Jan 08, 2020 | 1.600 | 1.670 | 1.523 | 1.643 | 78,661 | +0.04(+2.69%) |
Jan 07, 2020 | 1.390 | 1.640 | 1.385 | 1.600 | 119,619 | +0.21(+15.11%) |
Jan 06, 2020 | 1.310 | 1.400 | 1.310 | 1.390 | 53,053 | +0.11(+8.59%) |
Jan 03, 2020 | 1.430 | 1.500 | 1.230 | 1.280 | 253,800 | -0.15(-10.49%) |
Jan 02, 2020 | 1.510 | 1.530 | 1.410 | 1.430 | 161,867 | -0.10(-6.54%) |
Dec 31, 2019 | 1.620 | 1.657 | 1.510 | 1.530 | 88,300 | -0.09(-5.56%) |
Dec 30, 2019 | 1.650 | 1.650 | 1.570 | 1.620 | 61,266 | +0.01(+0.62%) |
Dec 27, 2019 | 1.680 | 1.690 | 1.590 | 1.610 | 70,400 | -0.04(-2.42%) |
Dec 26, 2019 | 1.750 | 1.750 | 1.570 | 1.650 | 183,293 | -0.12(-6.78%) |
Dec 24, 2019 | 1.800 | 1.800 | 1.720 | 1.770 | 54,300 | -0.01(-0.56%) |
Dec 23, 2019 | 1.900 | 1.900 | 1.710 | 1.780 | 167,005 | +0.03(+1.71%) |
Dec 20, 2019 | 1.670 | 1.849 | 1.670 | 1.750 | 199,800 | +0.06(+3.54%) |
Dec 19, 2019 | 1.780 | 1.819 | 1.680 | 1.690 | 147,569 | -0.09(-5.05%) |
Dec 18, 2019 | 1.740 | 1.830 | 1.720 | 1.780 | 309,724 | +0.01(+0.56%) |
Dec 17, 2019 | 1.860 | 1.950 | 1.740 | 1.770 | 353,022 | -0.11(-5.85%) |
Dec 16, 2019 | 1.870 | 1.880 | 1.810 | 1.880 | 106,530 | +0.07(+3.87%) |
Dec 13, 2019 | 1.890 | 1.901 | 1.780 | 1.810 | 195,400 | -0.08(-4.23%) |
Dec 12, 2019 | 1.730 | 1.950 | 1.600 | 1.890 | 417,653 | +0.12(+6.78%) |
Dec 11, 2019 | 2.030 | 2.340 | 1.600 | 1.770 | 1,351,074 | -0.26(-12.81%) |
Dec 10, 2019 | 1.840 | 2.060 | 1.840 | 2.030 | 459,908 | +0.22(+12.15%) |
Dec 09, 2019 | 1.660 | 1.900 | 1.660 | 1.810 | 301,347 | +0.17(+10.37%) |
Dec 06, 2019 | 1.570 | 1.640 | 1.500 | 1.640 | 456,100 | +0.09(+5.81%) |
Dec 05, 2019 | 1.510 | 1.560 | 1.500 | 1.550 | 383,768 | +0.06(+4.03%) |
Dec 04, 2019 | 1.440 | 1.500 | 1.360 | 1.490 | 326,402 | +0.05(+3.47%) |
Dec 03, 2019 | 1.340 | 1.440 | 1.260 | 1.440 | 425,809 | +0.13(+9.92%) |
Dec 02, 2019 | 1.250 | 1.600 | 1.250 | 1.310 | 802,034 | +0.08(+6.50%) |
Nov 29, 2019 | 1.070 | 1.230 | 1.040 | 1.230 | 818,200 | +0.21(+20.58%) |
Nov 27, 2019 | 1.100 | 1.120 | 1.010 | 1.020 | 260,000 | -0.03(-2.85%) |
Nov 26, 2019 | 1.000 | 1.090 | 0.9900 | 1.050 | 470,530 | +0.07(+7.14%) |
Nov 25, 2019 | 0.8600 | 1.320 | 0.8000 | 0.9800 | 2,062,584 | +0.16(+19.51%) |
Nov 22, 2019 | 0.8000 | 0.9000 | 0.7900 | 0.8200 | 597,500 | +0.04(+5.13%) |
Nov 21, 2019 | 0.7400 | 0.7900 | 0.7400 | 0.7800 | 257,702 | +0.04(+4.75%) |
Nov 20, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7446 | 170,270 | +0.02(+3.42%) |
Nov 19, 2019 | 0.6900 | 0.7225 | 0.6800 | 0.7200 | 117,001 | +0.02(+2.86%) |
Nov 18, 2019 | 0.6656 | 0.7500 | 0.6430 | 0.7000 | 191,910 | +0.07(+10.76%) |
Nov 15, 2019 | 0.6450 | 0.7500 | 0.5867 | 0.6320 | 395,300 | +0.00(+0.32%) |
Nov 14, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 18,240 | +0.00(+0.38%) |
Nov 13, 2019 | 0.6399 | 0.6399 | 0.6276 | 0.6276 | 37,041 | -0.00(-0.14%) |
Nov 12, 2019 | 0.6000 | 0.6285 | 0.6000 | 0.6285 | 10,348 | +0.03(+4.72%) |
Nov 11, 2019 | 0.6000 | 0.6189 | 0.6000 | 0.6002 | 33,401 | +0.00(+0.03%) |
Nov 08, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 49,500 | -0.02(-2.61%) |
Nov 07, 2019 | 0.6667 | 0.6667 | 0.6070 | 0.6161 | 38,268 | -0.02(-2.98%) |
Nov 06, 2019 | 0.6500 | 0.6730 | 0.6200 | 0.6350 | 58,817 | +0.03(+4.61%) |
Nov 05, 2019 | 0.6586 | 0.6601 | 0.6021 | 0.6070 | 84,525 | -0.02(-3.24%) |
Nov 04, 2019 | 0.6396 | 0.6499 | 0.5918 | 0.6273 | 33,053 | +0.01(+1.18%) |