Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.150 | 2.160 | 2.000 | 2.010 | 410,600 | -0.16(-7.37%) |
Oct 29, 2020 | 2.080 | 2.180 | 2.010 | 2.170 | 484,446 | +0.08(+3.83%) |
Oct 28, 2020 | 2.220 | 2.230 | 2.060 | 2.090 | 653,625 | -0.14(-6.28%) |
Oct 27, 2020 | 2.150 | 2.290 | 2.144 | 2.230 | 910,667 | +0.09(+4.21%) |
Oct 26, 2020 | 2.130 | 2.250 | 1.990 | 2.140 | 970,924 | +0.01(+0.47%) |
Oct 23, 2020 | 2.110 | 2.140 | 2.060 | 2.130 | 300,300 | +0.04(+1.91%) |
Oct 22, 2020 | 2.080 | 2.130 | 2.040 | 2.090 | 429,691 | +0.00(+0.00%) |
Oct 21, 2020 | 2.150 | 2.170 | 2.040 | 2.090 | 482,224 | -0.05(-2.34%) |
Oct 20, 2020 | 2.110 | 2.150 | 2.030 | 2.140 | 450,899 | +0.03(+1.42%) |
Oct 19, 2020 | 2.240 | 2.250 | 2.090 | 2.110 | 640,515 | -0.13(-5.80%) |
Oct 16, 2020 | 2.320 | 2.340 | 2.230 | 2.240 | 354,000 | -0.08(-3.45%) |
Oct 15, 2020 | 2.260 | 2.320 | 2.210 | 2.320 | 432,078 | +0.06(+2.65%) |
Oct 14, 2020 | 2.340 | 2.340 | 2.230 | 2.260 | 329,973 | -0.04(-1.74%) |
Oct 13, 2020 | 2.240 | 2.310 | 2.200 | 2.300 | 369,241 | +0.06(+2.68%) |
Oct 12, 2020 | 2.360 | 2.360 | 2.210 | 2.240 | 544,046 | -0.08(-3.45%) |
Oct 09, 2020 | 2.200 | 2.420 | 2.200 | 2.320 | 810,500 | +0.13(+5.94%) |
Oct 08, 2020 | 2.280 | 2.280 | 2.190 | 2.190 | 795,700 | -0.01(-0.45%) |
Oct 07, 2020 | 2.350 | 2.380 | 2.190 | 2.200 | 654,433 | -0.07(-3.08%) |
Oct 06, 2020 | 2.350 | 2.420 | 2.260 | 2.270 | 790,986 | -0.04(-1.73%) |
Oct 05, 2020 | 2.420 | 2.420 | 2.290 | 2.310 | 666,960 | -0.09(-3.75%) |
Oct 02, 2020 | 2.470 | 2.530 | 2.380 | 2.400 | 590,200 | -0.11(-4.38%) |
Oct 01, 2020 | 2.610 | 2.610 | 2.480 | 2.510 | 597,720 | -0.09(-3.28%) |
Sep 30, 2020 | 2.610 | 2.720 | 2.540 | 2.595 | 508,441 | -0.05(-2.08%) |
Sep 29, 2020 | 2.730 | 2.730 | 2.570 | 2.650 | 293,047 | -0.08(-2.93%) |
Sep 28, 2020 | 2.700 | 2.750 | 2.520 | 2.730 | 715,150 | +0.08(+3.02%) |
Sep 25, 2020 | 2.660 | 2.720 | 2.550 | 2.650 | 547,400 | +0.01(+0.38%) |
Sep 24, 2020 | 2.590 | 2.680 | 2.450 | 2.640 | 297,088 | +0.04(+1.54%) |
Sep 23, 2020 | 2.850 | 2.850 | 2.510 | 2.600 | 575,050 | -0.26(-9.09%) |
Sep 22, 2020 | 2.770 | 2.870 | 2.680 | 2.860 | 689,475 | +0.08(+2.88%) |
Sep 21, 2020 | 2.920 | 3.020 | 2.660 | 2.780 | 946,986 | -0.24(-7.79%) |
Sep 18, 2020 | 2.870 | 3.265 | 2.750 | 3.015 | 3,445,800 | +0.18(+6.16%) |
Sep 17, 2020 | 2.720 | 2.950 | 2.620 | 2.840 | 1,254,372 | +0.09(+3.27%) |
Sep 16, 2020 | 2.700 | 2.750 | 2.530 | 2.750 | 716,847 | +0.10(+3.77%) |
Sep 15, 2020 | 2.680 | 2.730 | 2.590 | 2.650 | 438,959 | -0.05(-1.85%) |
Sep 14, 2020 | 2.600 | 2.720 | 2.470 | 2.700 | 634,976 | +0.21(+8.43%) |
Sep 11, 2020 | 2.560 | 2.635 | 2.460 | 2.490 | 348,600 | -0.07(-2.73%) |
Sep 10, 2020 | 2.590 | 2.670 | 2.500 | 2.560 | 585,254 | -0.02(-0.78%) |
Sep 09, 2020 | 2.500 | 2.640 | 2.460 | 2.580 | 459,529 | +0.11(+4.45%) |
Sep 08, 2020 | 2.380 | 2.600 | 2.240 | 2.470 | 848,775 | +0.15(+6.47%) |
Sep 04, 2020 | 2.400 | 2.410 | 2.170 | 2.320 | 601,900 | -0.02(-0.85%) |
Sep 03, 2020 | 2.550 | 2.560 | 2.300 | 2.340 | 827,357 | -0.19(-7.51%) |
Sep 02, 2020 | 2.720 | 2.720 | 2.460 | 2.530 | 778,091 | -0.14(-5.24%) |
Sep 01, 2020 | 2.730 | 2.770 | 2.620 | 2.670 | 806,147 | -0.03(-1.11%) |
Aug 31, 2020 | 2.780 | 2.860 | 2.680 | 2.700 | 720,341 | -0.07(-2.53%) |
Aug 28, 2020 | 2.720 | 2.790 | 2.650 | 2.770 | 614,200 | +0.09(+3.36%) |
Aug 27, 2020 | 2.830 | 2.830 | 2.660 | 2.680 | 826,942 | -0.12(-4.29%) |
Aug 26, 2020 | 2.940 | 2.990 | 2.780 | 2.800 | 896,579 | -0.12(-4.11%) |
Aug 25, 2020 | 2.780 | 2.950 | 2.700 | 2.920 | 954,936 | +0.22(+8.15%) |
Aug 24, 2020 | 2.850 | 2.890 | 2.670 | 2.700 | 704,392 | -0.10(-3.57%) |
Aug 21, 2020 | 2.830 | 2.950 | 2.780 | 2.800 | 868,900 | -0.13(-4.44%) |
Aug 20, 2020 | 2.850 | 2.970 | 2.780 | 2.930 | 1,149,720 | +0.07(+2.45%) |
Aug 19, 2020 | 2.930 | 3.030 | 2.780 | 2.860 | 1,649,321 | -0.02(-0.69%) |
Aug 18, 2020 | 2.920 | 3.000 | 2.800 | 2.880 | 1,122,646 | +0.01(+0.35%) |
Aug 17, 2020 | 2.830 | 2.940 | 2.730 | 2.870 | 980,142 | +0.15(+5.51%) |
Aug 14, 2020 | 2.710 | 2.820 | 2.653 | 2.720 | 1,078,900 | +0.08(+3.03%) |
Aug 13, 2020 | 2.780 | 2.800 | 2.550 | 2.640 | 934,499 | -0.15(-5.38%) |
Aug 12, 2020 | 2.930 | 2.950 | 2.780 | 2.790 | 798,948 | -0.05(-1.76%) |
Aug 11, 2020 | 3.150 | 3.170 | 2.810 | 2.840 | 715,162 | -0.32(-10.13%) |
Aug 10, 2020 | 3.030 | 3.220 | 3.020 | 3.160 | 1,275,374 | +0.15(+4.98%) |
Aug 07, 2020 | 3.040 | 3.080 | 2.959 | 3.010 | 822,200 | +0.07(+2.38%) |
Aug 06, 2020 | 3.130 | 3.130 | 2.800 | 2.940 | 1,550,076 | -0.21(-6.67%) |
Aug 05, 2020 | 3.220 | 3.300 | 3.040 | 3.150 | 868,619 | -0.01(-0.32%) |
Aug 04, 2020 | 3.300 | 3.440 | 3.080 | 3.160 | 807,659 | -0.08(-2.47%) |
Aug 03, 2020 | 3.070 | 3.240 | 2.950 | 3.240 | 869,808 | +0.21(+6.93%) |
Jul 31, 2020 | 3.160 | 3.228 | 3.030 | 3.030 | 491,400 | -0.11(-3.50%) |
Jul 30, 2020 | 3.100 | 3.300 | 2.700 | 3.140 | 1,064,000 | +0.12(+3.97%) |
Jul 29, 2020 | 3.250 | 3.280 | 2.990 | 3.020 | 1,328,651 | -0.19(-5.92%) |
Jul 28, 2020 | 3.310 | 3.360 | 3.190 | 3.210 | 515,637 | -0.07(-2.13%) |
Jul 27, 2020 | 3.600 | 3.660 | 3.210 | 3.280 | 1,002,594 | -0.29(-8.12%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.530 | 3.570 | 847,300 | -0.34(-8.70%) |
Jul 23, 2020 | 4.080 | 4.260 | 3.800 | 3.910 | 1,422,578 | -0.09(-2.25%) |
Jul 22, 2020 | 4.240 | 4.250 | 3.920 | 4.000 | 603,854 | -0.22(-5.21%) |
Jul 21, 2020 | 4.130 | 4.310 | 4.130 | 4.220 | 463,975 | +0.09(+2.18%) |
Jul 20, 2020 | 4.200 | 4.210 | 4.060 | 4.130 | 656,925 | -0.10(-2.36%) |
Jul 17, 2020 | 4.050 | 4.290 | 4.010 | 4.230 | 1,155,800 | +0.24(+6.02%) |
Jul 16, 2020 | 3.770 | 4.160 | 3.640 | 3.990 | 1,045,520 | +0.23(+5.98%) |
Jul 15, 2020 | 3.720 | 3.830 | 3.615 | 3.765 | 710,972 | +0.10(+2.87%) |
Jul 14, 2020 | 3.690 | 3.770 | 3.550 | 3.660 | 779,511 | -0.05(-1.35%) |
Jul 13, 2020 | 4.400 | 4.410 | 3.580 | 3.710 | 2,064,916 | -0.61(-14.12%) |
Jul 10, 2020 | 4.140 | 4.470 | 4.030 | 4.320 | 1,119,400 | +0.19(+4.60%) |
Jul 09, 2020 | 4.370 | 4.430 | 4.080 | 4.130 | 397,402 | -0.12(-2.82%) |
Jul 08, 2020 | 4.500 | 4.500 | 4.070 | 4.250 | 1,066,919 | -0.26(-5.76%) |
Jul 07, 2020 | 4.550 | 4.790 | 4.260 | 4.510 | 1,249,092 | -0.08(-1.74%) |
Jul 06, 2020 | 3.910 | 4.890 | 3.810 | 4.590 | 3,574,744 | +0.82(+21.75%) |
Jul 02, 2020 | 3.590 | 3.875 | 3.450 | 3.770 | 1,007,200 | +0.20(+5.60%) |
Jul 01, 2020 | 3.710 | 3.830 | 3.370 | 3.570 | 845,352 | -0.05(-1.38%) |
Jun 30, 2020 | 3.310 | 3.660 | 3.280 | 3.620 | 910,557 | +0.34(+10.37%) |
Jun 29, 2020 | 3.380 | 3.420 | 3.190 | 3.280 | 580,514 | -0.05(-1.50%) |
Jun 26, 2020 | 3.390 | 3.427 | 3.100 | 3.330 | 1,720,400 | -0.06(-1.77%) |
Jun 25, 2020 | 3.450 | 3.460 | 3.310 | 3.390 | 383,762 | -0.05(-1.45%) |
Jun 24, 2020 | 3.620 | 3.690 | 3.230 | 3.440 | 951,557 | -0.15(-4.18%) |
Jun 23, 2020 | 3.580 | 3.780 | 3.510 | 3.590 | 825,893 | -0.04(-1.10%) |
Jun 22, 2020 | 3.780 | 3.780 | 3.410 | 3.630 | 1,066,078 | -0.18(-4.72%) |
Jun 19, 2020 | 3.850 | 3.900 | 3.310 | 3.810 | 3,496,300 | +0.06(+1.60%) |
Jun 18, 2020 | 3.590 | 3.940 | 3.350 | 3.750 | 3,180,231 | +0.19(+5.34%) |
Jun 17, 2020 | 3.100 | 3.800 | 3.030 | 3.560 | 1,358,600 | +0.47(+15.21%) |
Jun 16, 2020 | 3.130 | 3.170 | 3.050 | 3.090 | 427,185 | +0.03(+0.98%) |
Jun 15, 2020 | 3.100 | 3.190 | 2.920 | 3.060 | 619,441 | -0.03(-0.97%) |
Jun 12, 2020 | 2.920 | 3.090 | 2.810 | 3.090 | 587,700 | +0.31(+11.15%) |
Jun 11, 2020 | 2.850 | 2.890 | 2.680 | 2.780 | 728,760 | -0.21(-7.02%) |
Jun 10, 2020 | 3.170 | 3.170 | 2.950 | 2.990 | 787,015 | -0.17(-5.38%) |
Jun 09, 2020 | 3.220 | 3.300 | 2.970 | 3.160 | 619,350 | -0.06(-1.86%) |
Jun 08, 2020 | 3.390 | 3.390 | 3.100 | 3.220 | 636,907 | -0.08(-2.42%) |
Jun 05, 2020 | 3.440 | 3.440 | 3.080 | 3.300 | 982,400 | -0.17(-4.90%) |
Jun 04, 2020 | 3.920 | 4.150 | 3.290 | 3.470 | 5,146,230 | +0.40(+13.03%) |
Jun 03, 2020 | 2.970 | 3.150 | 2.880 | 3.070 | 571,141 | +0.15(+5.14%) |
Jun 02, 2020 | 2.940 | 3.000 | 2.850 | 2.920 | 328,820 | +0.02(+0.69%) |
Jun 01, 2020 | 2.900 | 3.000 | 2.860 | 2.900 | 587,311 | +0.04(+1.40%) |
May 29, 2020 | 2.930 | 2.980 | 2.700 | 2.860 | 445,100 | -0.08(-2.72%) |
May 28, 2020 | 3.060 | 3.110 | 2.890 | 2.940 | 479,606 | -0.07(-2.33%) |
May 27, 2020 | 3.240 | 3.240 | 2.820 | 3.010 | 687,327 | -0.17(-5.35%) |
May 26, 2020 | 3.250 | 3.285 | 3.120 | 3.180 | 435,489 | -0.10(-3.05%) |
May 22, 2020 | 3.350 | 3.360 | 3.130 | 3.280 | 393,500 | -0.05(-1.50%) |
May 21, 2020 | 3.350 | 3.420 | 3.280 | 3.330 | 286,711 | -0.04(-1.19%) |
May 20, 2020 | 3.380 | 3.450 | 3.250 | 3.370 | 448,043 | +0.06(+1.81%) |
May 19, 2020 | 3.370 | 3.470 | 3.200 | 3.310 | 479,615 | -0.04(-1.19%) |
May 18, 2020 | 3.580 | 3.580 | 3.300 | 3.350 | 704,352 | -0.05(-1.47%) |
May 15, 2020 | 3.300 | 3.500 | 3.220 | 3.400 | 662,300 | +0.02(+0.59%) |
May 14, 2020 | 3.190 | 3.630 | 3.010 | 3.380 | 821,213 | +0.18(+5.62%) |
May 13, 2020 | 3.400 | 3.400 | 3.050 | 3.200 | 328,223 | -0.11(-3.32%) |
May 12, 2020 | 3.400 | 3.430 | 3.020 | 3.310 | 531,575 | -0.06(-1.78%) |
May 11, 2020 | 3.380 | 3.490 | 3.310 | 3.370 | 737,920 | -0.01(-0.30%) |
May 08, 2020 | 3.510 | 3.700 | 3.130 | 3.380 | 1,319,100 | +0.06(+1.81%) |
May 07, 2020 | 3.090 | 3.700 | 3.090 | 3.320 | 1,568,008 | +0.31(+10.30%) |
May 06, 2020 | 2.690 | 3.020 | 2.570 | 3.010 | 729,881 | +0.36(+13.58%) |
May 05, 2020 | 2.970 | 3.000 | 2.640 | 2.650 | 391,879 | -0.19(-6.69%) |
May 04, 2020 | 3.110 | 3.140 | 2.530 | 2.840 | 1,023,707 | -0.19(-6.27%) |
May 01, 2020 | 2.560 | 3.130 | 2.550 | 3.030 | 2,392,000 | +0.48(+18.82%) |
Apr 30, 2020 | 2.350 | 2.800 | 2.350 | 2.550 | 2,208,975 | +0.31(+13.84%) |
Apr 29, 2020 | 1.810 | 2.350 | 1.790 | 2.240 | 1,200,906 | +0.50(+28.74%) |
Apr 28, 2020 | 2.000 | 2.000 | 1.690 | 1.740 | 393,935 | -0.23(-11.68%) |
Apr 27, 2020 | 2.050 | 2.050 | 1.900 | 1.970 | 311,268 | -0.09(-4.37%) |
Apr 24, 2020 | 2.140 | 2.140 | 2.040 | 2.060 | 175,900 | -0.07(-3.29%) |
Apr 23, 2020 | 2.180 | 2.180 | 2.040 | 2.130 | 175,910 | -0.07(-3.18%) |
Apr 22, 2020 | 2.200 | 2.220 | 2.080 | 2.200 | 135,105 | +0.05(+2.33%) |
Apr 21, 2020 | 2.270 | 2.350 | 1.950 | 2.150 | 210,791 | -0.13(-5.70%) |
Apr 20, 2020 | 2.280 | 2.440 | 2.220 | 2.280 | 408,336 | +0.00(+0.00%) |
Apr 17, 2020 | 1.920 | 2.500 | 1.870 | 2.280 | 579,800 | +0.38(+20.00%) |
Apr 16, 2020 | 1.810 | 1.920 | 1.640 | 1.900 | 316,670 | +0.14(+7.95%) |
Apr 15, 2020 | 1.850 | 1.850 | 1.750 | 1.760 | 112,133 | -0.09(-4.86%) |
Apr 14, 2020 | 1.970 | 1.970 | 1.830 | 1.850 | 191,896 | -0.01(-0.54%) |
Apr 13, 2020 | 1.680 | 1.950 | 1.650 | 1.860 | 295,195 | +0.22(+13.41%) |
Apr 09, 2020 | 1.680 | 1.720 | 1.620 | 1.640 | 249,500 | -0.06(-3.53%) |
Apr 08, 2020 | 1.660 | 1.700 | 1.620 | 1.700 | 286,490 | +0.11(+6.92%) |
Apr 07, 2020 | 1.660 | 1.690 | 1.580 | 1.590 | 219,591 | -0.01(-0.63%) |
Apr 06, 2020 | 1.580 | 1.610 | 1.530 | 1.600 | 228,765 | +0.07(+4.58%) |
Apr 03, 2020 | 1.510 | 1.570 | 1.490 | 1.530 | 147,300 | +0.04(+2.68%) |
Apr 02, 2020 | 1.440 | 1.550 | 1.410 | 1.490 | 159,830 | +0.06(+4.20%) |
Apr 01, 2020 | 1.540 | 1.540 | 1.430 | 1.430 | 124,766 | -0.15(-9.49%) |
Mar 31, 2020 | 1.470 | 1.580 | 1.470 | 1.580 | 217,491 | +0.15(+10.49%) |
Mar 30, 2020 | 1.530 | 1.550 | 1.390 | 1.430 | 53,713 | -0.08(-5.30%) |
Mar 27, 2020 | 1.590 | 1.590 | 1.420 | 1.510 | 113,600 | -0.08(-5.03%) |
Mar 26, 2020 | 1.600 | 1.640 | 1.480 | 1.590 | 201,586 | +0.01(+0.63%) |
Mar 25, 2020 | 1.580 | 1.620 | 1.530 | 1.580 | 416,286 | -0.03(-1.86%) |
Mar 24, 2020 | 1.450 | 1.610 | 1.300 | 1.610 | 411,822 | +0.16(+11.03%) |
Mar 23, 2020 | 1.360 | 1.450 | 1.210 | 1.450 | 267,005 | +0.12(+9.02%) |
Mar 20, 2020 | 1.300 | 1.390 | 1.240 | 1.330 | 298,600 | +0.01(+0.76%) |
Mar 19, 2020 | 1.290 | 1.330 | 1.150 | 1.320 | 240,553 | +0.00(+0.00%) |
Mar 18, 2020 | 1.280 | 1.330 | 1.190 | 1.320 | 216,359 | -0.03(-2.22%) |
Mar 17, 2020 | 1.260 | 1.360 | 1.100 | 1.350 | 279,135 | +0.09(+7.14%) |
Mar 16, 2020 | 0.7200 | 1.270 | 0.7200 | 1.260 | 405,346 | -0.05(-3.82%) |
Mar 13, 2020 | 1.070 | 1.310 | 0.9500 | 1.310 | 278,200 | +0.23(+21.30%) |
Mar 12, 2020 | 1.150 | 1.165 | 1.010 | 1.080 | 214,845 | -0.07(-6.09%) |
Mar 11, 2020 | 1.140 | 1.210 | 1.140 | 1.150 | 219,513 | -0.02(-1.71%) |
Mar 10, 2020 | 1.160 | 1.200 | 1.150 | 1.170 | 136,563 | +0.01(+0.86%) |
Mar 09, 2020 | 1.210 | 1.290 | 1.100 | 1.160 | 225,356 | -0.15(-11.45%) |
Mar 06, 2020 | 1.320 | 1.385 | 1.290 | 1.310 | 118,500 | -0.04(-2.96%) |
Mar 05, 2020 | 1.360 | 1.360 | 1.250 | 1.350 | 178,940 | -0.03(-2.17%) |
Mar 04, 2020 | 1.260 | 1.390 | 1.230 | 1.380 | 180,283 | +0.14(+11.29%) |
Mar 03, 2020 | 1.350 | 1.350 | 1.200 | 1.240 | 111,262 | -0.10(-7.46%) |
Mar 02, 2020 | 1.320 | 1.343 | 1.200 | 1.340 | 150,442 | +0.08(+6.35%) |
Feb 28, 2020 | 1.230 | 1.260 | 1.060 | 1.260 | 301,600 | +0.06(+5.00%) |
Feb 27, 2020 | 1.220 | 1.290 | 1.150 | 1.200 | 236,724 | -0.02(-1.64%) |
Feb 26, 2020 | 1.160 | 1.230 | 1.150 | 1.220 | 265,445 | +0.04(+3.39%) |
Feb 25, 2020 | 1.340 | 1.350 | 1.140 | 1.180 | 227,268 | -0.15(-11.28%) |
Feb 24, 2020 | 1.430 | 1.450 | 1.290 | 1.330 | 156,648 | -0.12(-8.28%) |
Feb 21, 2020 | 1.480 | 1.510 | 1.350 | 1.450 | 189,400 | -0.02(-1.36%) |
Feb 20, 2020 | 1.460 | 1.530 | 1.420 | 1.470 | 244,894 | +0.00(+0.00%) |
Feb 19, 2020 | 1.500 | 1.510 | 1.420 | 1.470 | 116,423 | -0.03(-2.00%) |
Feb 18, 2020 | 1.450 | 1.510 | 1.440 | 1.500 | 218,722 | +0.06(+4.17%) |
Feb 14, 2020 | 1.480 | 1.500 | 1.420 | 1.440 | 172,300 | -0.02(-1.37%) |
Feb 13, 2020 | 1.370 | 1.470 | 1.300 | 1.460 | 194,947 | +0.09(+6.57%) |
Feb 12, 2020 | 1.390 | 1.390 | 1.280 | 1.370 | 171,992 | +0.00(+0.00%) |
Feb 11, 2020 | 1.380 | 1.380 | 1.240 | 1.370 | 206,075 | +0.00(+0.00%) |
Feb 10, 2020 | 1.330 | 1.400 | 1.230 | 1.370 | 200,786 | +0.08(+6.20%) |
Feb 07, 2020 | 1.840 | 1.840 | 1.270 | 1.290 | 662,300 | -0.58(-31.02%) |
Feb 06, 2020 | 1.560 | 1.870 | 1.500 | 1.870 | 744,194 | +0.30(+19.11%) |
Feb 05, 2020 | 1.440 | 1.620 | 1.380 | 1.570 | 170,884 | +0.12(+8.28%) |
Feb 04, 2020 | 1.300 | 1.470 | 1.240 | 1.450 | 307,363 | +0.14(+10.69%) |
Feb 03, 2020 | 1.440 | 1.470 | 1.250 | 1.310 | 144,462 | -0.09(-6.43%) |
Jan 31, 2020 | 1.230 | 1.420 | 1.230 | 1.400 | 124,100 | +0.17(+13.82%) |
Jan 30, 2020 | 1.310 | 1.355 | 1.190 | 1.230 | 374,176 | -0.10(-7.52%) |
Jan 29, 2020 | 1.470 | 1.490 | 1.290 | 1.330 | 133,080 | -0.15(-10.14%) |
Jan 28, 2020 | 1.550 | 1.550 | 1.420 | 1.480 | 71,412 | -0.02(-1.33%) |
Jan 27, 2020 | 1.510 | 1.530 | 1.480 | 1.500 | 159,036 | -0.02(-1.32%) |
Jan 24, 2020 | 1.580 | 1.620 | 1.500 | 1.520 | 112,200 | -0.04(-2.56%) |
Jan 23, 2020 | 1.570 | 1.640 | 1.540 | 1.560 | 97,716 | +0.00(+0.00%) |
Jan 22, 2020 | 1.710 | 1.720 | 1.540 | 1.560 | 120,594 | -0.08(-4.88%) |
Jan 21, 2020 | 1.690 | 1.700 | 1.570 | 1.640 | 217,903 | -0.01(-0.61%) |
Jan 17, 2020 | 1.730 | 1.730 | 1.630 | 1.650 | 286,900 | -0.08(-4.62%) |
Jan 16, 2020 | 1.520 | 1.760 | 1.520 | 1.730 | 138,099 | +0.23(+15.33%) |
Jan 15, 2020 | 1.550 | 1.550 | 1.440 | 1.500 | 152,369 | +0.01(+0.67%) |
Jan 14, 2020 | 1.490 | 1.580 | 1.470 | 1.490 | 75,028 | +0.00(+0.00%) |
Jan 13, 2020 | 1.660 | 1.660 | 1.415 | 1.490 | 114,263 | -0.12(-7.74%) |
Jan 10, 2020 | 1.680 | 1.790 | 1.540 | 1.615 | 183,900 | -0.04(-2.71%) |
Jan 09, 2020 | 1.900 | 1.900 | 1.660 | 1.660 | 93,829 | -0.09(-5.14%) |
Jan 08, 2020 | 2.000 | 2.000 | 1.720 | 1.750 | 157,239 | -0.13(-6.91%) |
Jan 07, 2020 | 1.840 | 1.960 | 1.815 | 1.880 | 115,614 | +0.09(+5.03%) |
Jan 06, 2020 | 1.640 | 1.830 | 1.620 | 1.790 | 114,970 | +0.15(+9.15%) |
Jan 03, 2020 | 1.710 | 1.710 | 1.600 | 1.640 | 64,200 | -0.04(-2.38%) |
Jan 02, 2020 | 1.590 | 1.690 | 1.520 | 1.680 | 93,348 | +0.14(+8.74%) |
Dec 31, 2019 | 1.530 | 1.550 | 1.480 | 1.545 | 517,600 | +0.08(+5.82%) |
Dec 30, 2019 | 1.660 | 1.730 | 1.450 | 1.460 | 291,780 | -0.17(-10.43%) |
Dec 27, 2019 | 1.550 | 1.630 | 1.550 | 1.630 | 128,900 | +0.02(+1.24%) |
Dec 26, 2019 | 1.700 | 1.750 | 1.520 | 1.610 | 178,662 | -0.09(-5.29%) |
Dec 24, 2019 | 1.820 | 1.850 | 1.700 | 1.700 | 62,800 | -0.12(-6.59%) |
Dec 23, 2019 | 1.990 | 2.080 | 1.780 | 1.820 | 149,414 | -0.08(-4.21%) |
Dec 20, 2019 | 1.980 | 2.090 | 1.900 | 1.900 | 414,200 | -0.08(-4.04%) |
Dec 19, 2019 | 1.890 | 2.090 | 1.850 | 1.980 | 144,113 | +0.09(+4.76%) |
Dec 18, 2019 | 2.040 | 2.070 | 1.870 | 1.890 | 184,004 | -0.15(-7.13%) |
Dec 17, 2019 | 2.160 | 2.168 | 2.030 | 2.035 | 177,921 | -0.02(-1.21%) |
Dec 16, 2019 | 2.290 | 2.300 | 2.020 | 2.060 | 167,515 | -0.19(-8.44%) |
Dec 13, 2019 | 2.250 | 2.330 | 2.040 | 2.250 | 645,700 | +0.03(+1.35%) |
Dec 12, 2019 | 2.370 | 2.370 | 2.210 | 2.220 | 132,991 | -0.12(-5.13%) |
Dec 11, 2019 | 2.460 | 2.460 | 2.300 | 2.340 | 132,811 | -0.09(-3.70%) |
Dec 10, 2019 | 2.630 | 2.740 | 2.340 | 2.430 | 243,014 | -0.16(-6.18%) |
Dec 09, 2019 | 2.380 | 2.740 | 2.380 | 2.590 | 256,868 | +0.29(+12.61%) |
Dec 06, 2019 | 2.050 | 2.330 | 2.050 | 2.300 | 199,000 | +0.26(+12.75%) |
Dec 05, 2019 | 2.060 | 2.100 | 2.000 | 2.040 | 117,027 | +0.03(+1.49%) |
Dec 04, 2019 | 2.120 | 2.130 | 1.990 | 2.010 | 143,626 | +0.04(+2.03%) |
Dec 03, 2019 | 1.950 | 2.140 | 1.860 | 1.970 | 78,244 | +0.03(+1.55%) |
Dec 02, 2019 | 1.950 | 1.950 | 1.760 | 1.940 | 83,243 | +0.02(+1.04%) |
Nov 29, 2019 | 1.920 | 1.970 | 1.791 | 1.920 | 78,200 | +0.05(+2.67%) |
Nov 27, 2019 | 1.740 | 1.900 | 1.680 | 1.870 | 82,500 | +0.08(+4.47%) |
Nov 26, 2019 | 1.770 | 1.810 | 1.680 | 1.790 | 108,142 | +0.05(+2.87%) |
Nov 25, 2019 | 1.690 | 1.870 | 1.658 | 1.740 | 300,185 | +0.19(+12.26%) |
Nov 22, 2019 | 1.520 | 1.635 | 1.440 | 1.550 | 151,400 | +0.06(+4.03%) |
Nov 21, 2019 | 1.440 | 1.580 | 1.422 | 1.490 | 80,140 | +0.09(+6.43%) |
Nov 20, 2019 | 1.400 | 1.470 | 1.310 | 1.400 | 157,274 | +0.04(+2.94%) |
Nov 19, 2019 | 1.280 | 1.430 | 1.230 | 1.360 | 147,245 | +0.11(+8.80%) |
Nov 18, 2019 | 1.270 | 1.400 | 1.190 | 1.250 | 96,829 | -0.02(-1.96%) |
Nov 15, 2019 | 1.230 | 1.280 | 1.110 | 1.275 | 138,500 | +0.03(+2.82%) |
Nov 14, 2019 | 1.350 | 1.410 | 1.230 | 1.240 | 109,356 | -0.12(-8.82%) |
Nov 13, 2019 | 1.480 | 1.523 | 1.300 | 1.360 | 88,887 | -0.12(-8.11%) |
Nov 12, 2019 | 1.390 | 1.500 | 1.295 | 1.480 | 138,011 | +0.11(+8.03%) |
Nov 11, 2019 | 1.450 | 1.490 | 1.340 | 1.370 | 47,390 | -0.05(-3.52%) |
Nov 08, 2019 | 1.440 | 1.470 | 1.300 | 1.420 | 146,300 | +0.13(+10.08%) |
Nov 07, 2019 | 1.500 | 1.550 | 1.290 | 1.290 | 108,344 | -0.20(-13.42%) |
Nov 06, 2019 | 1.580 | 1.615 | 1.480 | 1.490 | 69,742 | -0.11(-6.88%) |
Nov 05, 2019 | 1.630 | 1.630 | 1.580 | 1.600 | 40,713 | +0.00(+0.00%) |
Nov 04, 2019 | 1.720 | 1.740 | 1.552 | 1.600 | 161,733 | -0.08(-4.76%) |