Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.350 | 3.420 | 3.200 | 3.340 | 210,518 | +0.02(+0.60%) |
Nov 27, 2020 | 3.320 | 3.420 | 3.220 | 3.320 | 194,900 | +0.01(+0.30%) |
Nov 25, 2020 | 3.330 | 3.370 | 3.155 | 3.310 | 338,600 | -0.02(-0.60%) |
Nov 24, 2020 | 3.180 | 3.330 | 3.130 | 3.330 | 570,657 | +0.21(+6.73%) |
Nov 23, 2020 | 3.130 | 3.200 | 3.070 | 3.120 | 560,112 | +0.03(+0.97%) |
Nov 20, 2020 | 3.100 | 3.280 | 3.060 | 3.090 | 266,000 | +0.00(+0.00%) |
Nov 19, 2020 | 3.200 | 3.210 | 3.040 | 3.090 | 250,284 | -0.11(-3.44%) |
Nov 18, 2020 | 3.230 | 3.300 | 3.150 | 3.200 | 172,107 | -0.06(-1.84%) |
Nov 17, 2020 | 3.150 | 3.290 | 3.120 | 3.260 | 172,600 | +0.07(+2.19%) |
Nov 16, 2020 | 3.660 | 3.660 | 3.060 | 3.190 | 723,487 | -0.45(-12.36%) |
Nov 13, 2020 | 3.820 | 3.820 | 3.560 | 3.640 | 251,300 | -0.13(-3.45%) |
Nov 12, 2020 | 3.560 | 3.870 | 3.270 | 3.770 | 247,833 | +0.10(+2.72%) |
Nov 11, 2020 | 3.790 | 3.910 | 3.670 | 3.670 | 146,466 | -0.08(-2.13%) |
Nov 10, 2020 | 3.950 | 3.950 | 3.720 | 3.750 | 239,017 | -0.24(-6.02%) |
Nov 09, 2020 | 3.920 | 4.120 | 3.860 | 3.990 | 541,824 | -0.13(-3.16%) |
Nov 06, 2020 | 3.940 | 4.200 | 3.720 | 4.120 | 222,400 | +0.15(+3.78%) |
Nov 05, 2020 | 4.080 | 4.080 | 3.820 | 3.970 | 196,930 | +0.02(+0.51%) |
Nov 04, 2020 | 3.640 | 4.230 | 3.640 | 3.950 | 336,184 | +0.24(+6.47%) |
Nov 03, 2020 | 3.790 | 3.800 | 3.650 | 3.710 | 152,662 | -0.04(-1.07%) |
Nov 02, 2020 | 3.890 | 3.971 | 3.720 | 3.750 | 180,970 | -0.09(-2.34%) |
Oct 30, 2020 | 3.740 | 3.850 | 3.610 | 3.840 | 236,400 | +0.01(+0.26%) |
Oct 29, 2020 | 3.840 | 3.860 | 3.760 | 3.830 | 117,292 | +0.01(+0.26%) |
Oct 28, 2020 | 3.930 | 3.990 | 3.610 | 3.820 | 304,364 | -0.20(-4.98%) |
Oct 27, 2020 | 4.100 | 4.140 | 3.970 | 4.020 | 101,381 | -0.08(-1.95%) |
Oct 26, 2020 | 4.300 | 4.340 | 3.860 | 4.100 | 280,461 | -0.20(-4.65%) |
Oct 23, 2020 | 4.300 | 4.360 | 4.166 | 4.300 | 101,100 | +0.05(+1.18%) |
Oct 22, 2020 | 4.200 | 4.390 | 4.200 | 4.250 | 138,166 | +0.00(+0.00%) |
Oct 21, 2020 | 4.520 | 4.660 | 4.040 | 4.250 | 420,094 | -0.27(-5.97%) |
Oct 20, 2020 | 4.650 | 4.700 | 4.320 | 4.520 | 463,012 | +0.01(+0.22%) |
Oct 19, 2020 | 4.380 | 4.690 | 4.280 | 4.510 | 510,574 | +0.20(+4.64%) |
Oct 16, 2020 | 3.980 | 4.400 | 3.930 | 4.310 | 448,500 | +0.35(+8.84%) |
Oct 15, 2020 | 3.960 | 3.990 | 3.880 | 3.960 | 143,042 | -0.04(-1.00%) |
Oct 14, 2020 | 4.120 | 4.150 | 3.950 | 4.000 | 317,254 | -0.15(-3.61%) |
Oct 13, 2020 | 4.050 | 4.270 | 3.830 | 4.150 | 396,164 | +0.10(+2.47%) |
Oct 12, 2020 | 4.530 | 4.590 | 4.000 | 4.050 | 1,226,823 | -0.70(-14.74%) |
Oct 09, 2020 | 4.350 | 5.040 | 3.780 | 4.750 | 4,151,700 | +0.60(+14.46%) |
Oct 08, 2020 | 3.860 | 4.280 | 3.830 | 4.150 | 1,280,852 | +0.40(+10.67%) |
Oct 07, 2020 | 3.390 | 3.800 | 3.310 | 3.750 | 789,425 | +0.43(+12.95%) |
Oct 06, 2020 | 3.400 | 3.490 | 3.020 | 3.320 | 640,848 | -0.03(-0.90%) |
Oct 05, 2020 | 2.960 | 3.400 | 2.950 | 3.350 | 907,297 | +0.39(+13.18%) |
Oct 02, 2020 | 2.600 | 3.140 | 2.580 | 2.960 | 1,267,400 | +0.31(+11.70%) |
Oct 01, 2020 | 2.610 | 2.660 | 2.540 | 2.650 | 207,818 | +0.08(+3.11%) |
Sep 30, 2020 | 2.560 | 2.600 | 2.520 | 2.570 | 153,315 | +0.01(+0.39%) |
Sep 29, 2020 | 2.590 | 2.630 | 2.440 | 2.560 | 259,996 | -0.01(-0.39%) |
Sep 28, 2020 | 2.480 | 2.630 | 2.430 | 2.570 | 201,504 | +0.11(+4.47%) |
Sep 25, 2020 | 2.420 | 2.510 | 2.323 | 2.460 | 195,900 | +0.06(+2.50%) |
Sep 24, 2020 | 2.340 | 2.430 | 2.250 | 2.400 | 167,844 | +0.04(+1.69%) |
Sep 23, 2020 | 2.500 | 2.550 | 2.340 | 2.360 | 149,569 | -0.14(-5.60%) |
Sep 22, 2020 | 2.500 | 2.580 | 2.430 | 2.500 | 105,766 | +0.01(+0.40%) |
Sep 21, 2020 | 2.430 | 2.520 | 2.396 | 2.490 | 97,713 | -0.04(-1.58%) |
Sep 18, 2020 | 2.560 | 2.790 | 2.390 | 2.530 | 710,200 | -0.01(-0.39%) |
Sep 17, 2020 | 2.370 | 2.620 | 2.321 | 2.540 | 278,512 | +0.15(+6.28%) |
Sep 16, 2020 | 2.360 | 2.490 | 2.320 | 2.390 | 187,450 | +0.04(+1.70%) |
Sep 15, 2020 | 2.230 | 2.400 | 2.227 | 2.350 | 255,824 | +0.12(+5.38%) |
Sep 14, 2020 | 2.180 | 2.310 | 2.120 | 2.230 | 99,385 | +0.07(+3.24%) |
Sep 11, 2020 | 2.210 | 2.235 | 2.080 | 2.160 | 195,900 | -0.03(-1.37%) |
Sep 10, 2020 | 2.170 | 2.280 | 2.100 | 2.190 | 95,340 | +0.04(+1.86%) |
Sep 09, 2020 | 2.000 | 2.160 | 1.990 | 2.150 | 191,736 | +0.12(+5.91%) |
Sep 08, 2020 | 2.090 | 2.100 | 2.000 | 2.030 | 218,331 | -0.11(-5.14%) |
Sep 04, 2020 | 2.330 | 2.330 | 1.980 | 2.140 | 427,000 | -0.08(-3.60%) |
Sep 03, 2020 | 2.350 | 2.370 | 2.210 | 2.220 | 185,510 | -0.13(-5.53%) |
Sep 02, 2020 | 2.320 | 2.410 | 2.160 | 2.350 | 426,388 | +0.02(+0.86%) |
Sep 01, 2020 | 2.460 | 2.495 | 2.290 | 2.330 | 355,886 | -0.13(-5.28%) |
Aug 31, 2020 | 2.600 | 2.620 | 2.430 | 2.460 | 362,802 | -0.09(-3.53%) |
Aug 28, 2020 | 2.400 | 2.620 | 2.370 | 2.550 | 318,900 | +0.15(+6.25%) |
Aug 27, 2020 | 2.370 | 2.410 | 2.270 | 2.400 | 271,984 | +0.00(+0.00%) |
Aug 26, 2020 | 2.400 | 2.450 | 2.300 | 2.400 | 359,821 | +0.00(+0.00%) |
Aug 25, 2020 | 2.460 | 2.470 | 2.290 | 2.400 | 247,615 | -0.07(-2.83%) |
Aug 24, 2020 | 2.540 | 2.550 | 2.350 | 2.470 | 455,142 | -0.08(-3.14%) |
Aug 21, 2020 | 2.680 | 2.740 | 2.460 | 2.550 | 567,400 | -0.16(-5.90%) |
Aug 20, 2020 | 2.450 | 2.790 | 2.420 | 2.710 | 895,226 | +0.24(+9.72%) |
Aug 19, 2020 | 2.450 | 2.570 | 2.380 | 2.470 | 554,398 | +0.07(+2.92%) |
Aug 18, 2020 | 2.400 | 2.440 | 2.280 | 2.400 | 257,245 | +0.03(+1.27%) |
Aug 17, 2020 | 2.500 | 2.520 | 2.300 | 2.370 | 405,596 | -0.09(-3.66%) |
Aug 14, 2020 | 2.170 | 2.460 | 2.100 | 2.460 | 594,800 | +0.30(+13.89%) |
Aug 13, 2020 | 2.160 | 2.220 | 2.050 | 2.160 | 431,243 | -0.04(-1.82%) |
Aug 12, 2020 | 2.330 | 2.460 | 2.200 | 2.200 | 523,799 | -0.08(-3.51%) |
Aug 11, 2020 | 2.250 | 2.700 | 2.140 | 2.280 | 2,496,543 | +0.11(+5.07%) |
Aug 10, 2020 | 2.100 | 2.230 | 2.070 | 2.170 | 520,566 | +0.07(+3.33%) |
Aug 07, 2020 | 1.900 | 2.140 | 1.820 | 2.100 | 469,100 | +0.15(+7.69%) |
Aug 06, 2020 | 2.150 | 2.240 | 1.920 | 1.950 | 621,623 | -0.20(-9.30%) |
Aug 05, 2020 | 2.200 | 2.220 | 2.140 | 2.150 | 272,444 | -0.05(-2.27%) |
Aug 04, 2020 | 2.160 | 2.200 | 2.130 | 2.200 | 257,029 | +0.07(+3.29%) |
Aug 03, 2020 | 2.180 | 2.190 | 2.100 | 2.130 | 418,238 | -0.02(-0.93%) |
Jul 31, 2020 | 2.280 | 2.340 | 2.110 | 2.150 | 385,900 | -0.11(-4.87%) |
Jul 30, 2020 | 2.130 | 2.280 | 2.100 | 2.260 | 586,289 | +0.09(+4.15%) |
Jul 29, 2020 | 2.110 | 2.200 | 2.060 | 2.170 | 627,417 | +0.05(+2.36%) |
Jul 28, 2020 | 2.250 | 2.250 | 2.110 | 2.120 | 574,895 | -0.08(-3.64%) |
Jul 27, 2020 | 2.190 | 2.270 | 2.110 | 2.200 | 538,098 | +0.05(+2.33%) |
Jul 24, 2020 | 2.190 | 2.270 | 2.080 | 2.150 | 645,200 | -0.09(-4.02%) |
Jul 23, 2020 | 2.350 | 2.390 | 2.200 | 2.240 | 538,569 | -0.08(-3.45%) |
Jul 22, 2020 | 2.280 | 2.500 | 2.250 | 2.320 | 778,364 | +0.02(+0.87%) |
Jul 21, 2020 | 2.630 | 2.630 | 2.250 | 2.300 | 1,013,167 | -0.15(-6.12%) |
Jul 20, 2020 | 2.240 | 3.340 | 2.240 | 2.450 | 6,897,751 | +0.24(+10.86%) |
Jul 17, 2020 | 2.040 | 2.220 | 2.040 | 2.210 | 1,093,100 | +0.21(+10.50%) |
Jul 16, 2020 | 2.030 | 2.140 | 1.960 | 2.000 | 343,114 | -0.03(-1.48%) |
Jul 15, 2020 | 2.020 | 2.140 | 1.970 | 2.030 | 416,300 | +0.03(+1.50%) |
Jul 14, 2020 | 2.000 | 2.020 | 1.920 | 2.000 | 404,197 | +0.01(+0.50%) |
Jul 13, 2020 | 2.030 | 2.080 | 1.910 | 1.990 | 758,934 | +0.01(+0.51%) |
Jul 10, 2020 | 1.880 | 2.100 | 1.850 | 1.980 | 1,267,500 | +0.18(+10.00%) |
Jul 09, 2020 | 1.740 | 1.820 | 1.670 | 1.800 | 435,691 | +0.06(+3.45%) |
Jul 08, 2020 | 1.820 | 1.850 | 1.710 | 1.740 | 540,519 | -0.03(-1.69%) |
Jul 07, 2020 | 1.660 | 1.850 | 1.650 | 1.770 | 1,264,509 | +0.09(+5.36%) |
Jul 06, 2020 | 1.540 | 1.680 | 1.530 | 1.680 | 509,235 | +0.18(+12.00%) |
Jul 02, 2020 | 1.650 | 1.670 | 1.480 | 1.500 | 396,500 | -0.15(-9.09%) |
Jul 01, 2020 | 1.620 | 1.690 | 1.580 | 1.650 | 223,478 | +0.03(+1.85%) |
Jun 30, 2020 | 1.580 | 1.640 | 1.550 | 1.620 | 256,403 | +0.02(+1.25%) |
Jun 29, 2020 | 1.480 | 1.650 | 1.450 | 1.600 | 391,582 | +0.12(+8.11%) |
Jun 26, 2020 | 1.520 | 1.552 | 1.410 | 1.480 | 3,496,900 | -0.04(-2.63%) |
Jun 25, 2020 | 1.580 | 1.600 | 1.440 | 1.520 | 519,942 | -0.05(-3.18%) |
Jun 24, 2020 | 1.670 | 1.670 | 1.500 | 1.570 | 598,120 | -0.13(-7.65%) |
Jun 23, 2020 | 1.470 | 1.710 | 1.450 | 1.700 | 717,472 | +0.17(+11.11%) |
Jun 22, 2020 | 1.610 | 1.610 | 1.450 | 1.530 | 852,870 | -0.09(-5.56%) |
Jun 19, 2020 | 1.610 | 1.680 | 1.560 | 1.620 | 625,900 | -0.02(-1.22%) |
Jun 18, 2020 | 1.650 | 1.720 | 1.550 | 1.640 | 1,058,397 | -0.09(-5.20%) |
Jun 17, 2020 | 2.150 | 2.220 | 1.610 | 1.730 | 8,760,422 | +0.25(+16.89%) |
Jun 16, 2020 | 1.460 | 1.490 | 1.450 | 1.480 | 103,043 | +0.03(+2.07%) |
Jun 15, 2020 | 1.370 | 1.450 | 1.260 | 1.450 | 170,652 | +0.05(+3.57%) |
Jun 12, 2020 | 1.440 | 1.510 | 1.355 | 1.400 | 235,700 | -0.01(-0.71%) |
Jun 11, 2020 | 1.560 | 1.560 | 1.370 | 1.410 | 441,488 | -0.17(-10.76%) |
Jun 10, 2020 | 1.580 | 1.600 | 1.500 | 1.580 | 281,610 | -0.00(-0.32%) |
Jun 09, 2020 | 1.450 | 1.590 | 1.410 | 1.585 | 338,541 | +0.14(+9.31%) |
Jun 08, 2020 | 1.440 | 1.520 | 1.420 | 1.450 | 271,496 | +0.02(+1.40%) |
Jun 05, 2020 | 1.420 | 1.470 | 1.370 | 1.430 | 407,400 | +0.02(+1.42%) |
Jun 04, 2020 | 1.410 | 1.460 | 1.350 | 1.410 | 250,543 | -0.02(-1.40%) |
Jun 03, 2020 | 1.490 | 1.570 | 1.400 | 1.430 | 790,771 | -0.03(-2.05%) |
Jun 02, 2020 | 1.330 | 1.470 | 1.320 | 1.460 | 1,060,104 | +0.14(+10.61%) |
Jun 01, 2020 | 1.400 | 1.400 | 1.300 | 1.320 | 174,129 | -0.09(-6.38%) |
May 29, 2020 | 1.410 | 1.410 | 1.310 | 1.410 | 245,200 | +0.07(+5.22%) |
May 28, 2020 | 1.360 | 1.370 | 1.320 | 1.340 | 181,060 | +0.00(+0.00%) |
May 27, 2020 | 1.350 | 1.380 | 1.300 | 1.340 | 151,663 | +0.02(+1.52%) |
May 26, 2020 | 1.270 | 1.340 | 1.260 | 1.320 | 202,751 | +0.09(+7.32%) |
May 22, 2020 | 1.240 | 1.280 | 1.200 | 1.230 | 149,400 | -0.01(-0.81%) |
May 21, 2020 | 1.290 | 1.320 | 1.220 | 1.240 | 174,662 | -0.04(-3.13%) |
May 20, 2020 | 1.280 | 1.340 | 1.250 | 1.280 | 236,700 | +0.00(+0.00%) |
May 19, 2020 | 1.290 | 1.340 | 1.260 | 1.280 | 366,004 | -0.02(-1.54%) |
May 18, 2020 | 1.320 | 1.360 | 1.270 | 1.300 | 215,596 | +0.01(+0.78%) |
May 15, 2020 | 1.310 | 1.420 | 1.240 | 1.290 | 166,600 | -0.01(-0.77%) |
May 14, 2020 | 1.270 | 1.300 | 1.160 | 1.300 | 173,423 | -0.01(-0.76%) |
May 13, 2020 | 1.390 | 1.390 | 1.190 | 1.310 | 218,061 | -0.08(-5.76%) |
May 12, 2020 | 1.470 | 1.500 | 1.380 | 1.390 | 204,962 | -0.05(-3.47%) |
May 11, 2020 | 1.430 | 1.490 | 1.350 | 1.440 | 279,086 | +0.02(+1.41%) |
May 08, 2020 | 1.390 | 1.430 | 1.340 | 1.420 | 246,800 | +0.05(+3.65%) |
May 07, 2020 | 1.310 | 1.370 | 1.250 | 1.370 | 157,404 | +0.11(+8.73%) |
May 06, 2020 | 1.310 | 1.370 | 1.239 | 1.260 | 113,568 | -0.04(-3.08%) |
May 05, 2020 | 1.270 | 1.300 | 1.255 | 1.300 | 135,235 | +0.05(+4.00%) |
May 04, 2020 | 1.240 | 1.270 | 1.100 | 1.250 | 248,796 | +0.01(+0.81%) |
May 01, 2020 | 1.300 | 1.300 | 1.210 | 1.240 | 185,300 | -0.09(-6.77%) |
Apr 30, 2020 | 1.370 | 1.400 | 1.240 | 1.330 | 259,233 | -0.05(-3.62%) |
Apr 29, 2020 | 1.270 | 1.400 | 1.260 | 1.380 | 336,925 | +0.14(+11.29%) |
Apr 28, 2020 | 1.240 | 1.290 | 1.210 | 1.240 | 217,794 | +0.03(+2.48%) |
Apr 27, 2020 | 1.070 | 1.220 | 1.060 | 1.210 | 207,851 | +0.13(+12.04%) |
Apr 24, 2020 | 1.060 | 1.090 | 1.024 | 1.080 | 232,700 | +0.04(+3.85%) |
Apr 23, 2020 | 1.110 | 1.110 | 1.020 | 1.040 | 200,081 | -0.06(-5.45%) |
Apr 22, 2020 | 1.130 | 1.140 | 1.090 | 1.100 | 100,418 | +0.00(+0.00%) |
Apr 21, 2020 | 1.140 | 1.140 | 1.020 | 1.100 | 183,798 | -0.04(-3.51%) |
Apr 20, 2020 | 1.190 | 1.260 | 1.110 | 1.140 | 255,850 | -0.06(-5.00%) |
Apr 17, 2020 | 1.220 | 1.260 | 1.170 | 1.200 | 202,000 | -0.02(-1.64%) |
Apr 16, 2020 | 1.280 | 1.320 | 1.155 | 1.220 | 286,682 | -0.03(-2.40%) |
Apr 15, 2020 | 1.240 | 1.270 | 1.160 | 1.250 | 117,029 | -0.02(-1.57%) |
Apr 14, 2020 | 1.260 | 1.420 | 1.200 | 1.270 | 403,240 | -0.02(-1.55%) |
Apr 13, 2020 | 1.140 | 1.300 | 1.110 | 1.290 | 148,157 | +0.14(+12.17%) |
Apr 09, 2020 | 1.160 | 1.240 | 1.110 | 1.150 | 282,400 | +0.00(+0.00%) |
Apr 08, 2020 | 1.140 | 1.170 | 1.080 | 1.150 | 302,413 | +0.03(+2.68%) |
Apr 07, 2020 | 1.170 | 1.190 | 1.110 | 1.120 | 174,895 | -0.03(-2.61%) |
Apr 06, 2020 | 1.140 | 1.180 | 1.090 | 1.150 | 232,532 | +0.05(+4.55%) |
Apr 03, 2020 | 1.110 | 1.190 | 1.080 | 1.100 | 568,000 | -0.01(-0.90%) |
Apr 02, 2020 | 1.050 | 1.140 | 1.000 | 1.110 | 203,439 | +0.07(+6.73%) |
Apr 01, 2020 | 1.030 | 1.080 | 0.9601 | 1.040 | 216,062 | +0.00(+0.00%) |
Mar 31, 2020 | 1.000 | 1.170 | 1.000 | 1.040 | 249,591 | +0.02(+1.96%) |
Mar 30, 2020 | 1.120 | 1.120 | 1.000 | 1.020 | 233,812 | -0.11(-9.73%) |
Mar 27, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 114,200 | -0.04(-3.42%) |
Mar 26, 2020 | 1.120 | 1.170 | 1.061 | 1.170 | 225,494 | +0.08(+7.34%) |
Mar 25, 2020 | 1.000 | 1.100 | 0.9600 | 1.090 | 333,780 | +0.09(+9.00%) |
Mar 24, 2020 | 0.9500 | 1.000 | 0.9200 | 1.000 | 193,697 | +0.09(+9.48%) |
Mar 23, 2020 | 0.9027 | 0.9300 | 0.8500 | 0.9134 | 210,302 | +0.01(+1.49%) |
Mar 20, 2020 | 0.8400 | 0.9667 | 0.8210 | 0.9000 | 959,700 | +0.08(+9.09%) |
Mar 19, 2020 | 0.7521 | 0.8500 | 0.7000 | 0.8250 | 325,069 | +0.07(+9.99%) |
Mar 18, 2020 | 0.8983 | 0.9090 | 0.7201 | 0.7501 | 258,376 | -0.17(-18.05%) |
Mar 17, 2020 | 0.9000 | 0.9700 | 0.8331 | 0.9153 | 315,083 | +0.04(+4.63%) |
Mar 16, 2020 | 0.8801 | 0.9000 | 0.8213 | 0.8748 | 272,923 | -0.05(-5.69%) |
Mar 13, 2020 | 1.080 | 1.080 | 0.9000 | 0.9276 | 337,400 | -0.11(-10.81%) |
Mar 12, 2020 | 0.9703 | 1.050 | 0.9045 | 1.040 | 768,715 | -0.02(-1.89%) |
Mar 11, 2020 | 1.010 | 1.070 | 0.9500 | 1.060 | 558,519 | +0.03(+2.91%) |
Mar 10, 2020 | 1.000 | 1.063 | 0.9601 | 1.030 | 377,066 | +0.04(+4.01%) |
Mar 09, 2020 | 1.040 | 1.092 | 0.9800 | 0.9903 | 355,606 | -0.12(-10.78%) |
Mar 06, 2020 | 1.130 | 1.190 | 1.100 | 1.110 | 196,700 | -0.04(-3.48%) |
Mar 05, 2020 | 1.200 | 1.250 | 1.130 | 1.150 | 242,951 | -0.09(-7.26%) |
Mar 04, 2020 | 1.160 | 1.250 | 1.130 | 1.240 | 280,537 | +0.09(+7.83%) |
Mar 03, 2020 | 1.250 | 1.280 | 1.150 | 1.150 | 289,893 | -0.11(-8.73%) |
Mar 02, 2020 | 1.170 | 1.290 | 1.130 | 1.260 | 386,544 | +0.12(+10.53%) |
Feb 28, 2020 | 1.120 | 1.290 | 1.080 | 1.140 | 845,700 | +0.00(+0.00%) |
Feb 27, 2020 | 1.230 | 1.240 | 1.030 | 1.140 | 1,316,410 | -0.09(-7.32%) |
Feb 26, 2020 | 1.400 | 1.440 | 1.210 | 1.230 | 767,143 | -0.14(-10.22%) |
Feb 25, 2020 | 1.420 | 1.470 | 1.310 | 1.370 | 1,483,641 | -0.06(-4.20%) |
Feb 24, 2020 | 1.420 | 1.460 | 1.360 | 1.430 | 460,139 | -0.02(-1.38%) |
Feb 21, 2020 | 1.360 | 1.460 | 1.350 | 1.450 | 399,200 | +0.11(+8.21%) |
Feb 20, 2020 | 1.290 | 1.400 | 1.290 | 1.340 | 2,900,026 | +0.05(+3.88%) |
Feb 19, 2020 | 1.340 | 1.360 | 1.280 | 1.290 | 272,838 | -0.04(-3.01%) |
Feb 18, 2020 | 1.330 | 1.360 | 1.300 | 1.330 | 2,033,114 | -0.02(-1.48%) |
Feb 14, 2020 | 1.390 | 1.460 | 1.350 | 1.350 | 290,900 | -0.03(-2.17%) |
Feb 13, 2020 | 1.380 | 1.430 | 1.336 | 1.380 | 237,550 | +0.00(+0.00%) |
Feb 12, 2020 | 1.460 | 1.500 | 1.370 | 1.380 | 481,952 | +0.01(+0.73%) |
Feb 11, 2020 | 1.260 | 1.400 | 1.240 | 1.370 | 444,733 | +0.10(+7.87%) |
Feb 10, 2020 | 1.280 | 1.290 | 1.200 | 1.270 | 192,879 | -0.01(-0.78%) |
Feb 07, 2020 | 1.330 | 1.370 | 1.250 | 1.280 | 327,800 | -0.08(-5.88%) |
Feb 06, 2020 | 1.390 | 1.460 | 1.340 | 1.360 | 2,152,287 | -0.03(-2.16%) |
Feb 05, 2020 | 1.410 | 1.450 | 1.360 | 1.390 | 816,281 | +0.02(+1.46%) |
Feb 04, 2020 | 1.290 | 1.400 | 1.280 | 1.370 | 726,306 | +0.09(+7.03%) |
Feb 03, 2020 | 1.250 | 1.300 | 1.240 | 1.280 | 384,006 | +0.04(+3.23%) |
Jan 31, 2020 | 1.310 | 1.320 | 1.210 | 1.240 | 499,800 | -0.08(-6.06%) |
Jan 30, 2020 | 1.350 | 1.400 | 1.280 | 1.320 | 543,374 | -0.04(-2.94%) |
Jan 29, 2020 | 1.440 | 1.480 | 1.330 | 1.360 | 523,823 | -0.07(-4.90%) |
Jan 28, 2020 | 1.500 | 1.500 | 1.410 | 1.430 | 750,962 | -0.04(-2.72%) |
Jan 27, 2020 | 1.520 | 1.550 | 1.430 | 1.470 | 329,608 | -0.10(-6.37%) |
Jan 24, 2020 | 1.610 | 1.620 | 1.520 | 1.570 | 1,010,200 | -0.03(-1.88%) |
Jan 23, 2020 | 1.730 | 1.740 | 1.580 | 1.600 | 536,599 | -0.12(-6.98%) |
Jan 22, 2020 | 1.670 | 1.730 | 1.550 | 1.720 | 672,132 | -0.01(-0.58%) |
Jan 21, 2020 | 1.790 | 1.870 | 1.720 | 1.730 | 538,951 | -0.11(-5.98%) |
Jan 17, 2020 | 1.970 | 2.000 | 1.800 | 1.840 | 546,700 | -0.13(-6.60%) |
Jan 16, 2020 | 1.980 | 2.030 | 1.930 | 1.970 | 554,105 | -0.01(-0.51%) |
Jan 15, 2020 | 1.990 | 2.070 | 1.910 | 1.980 | 617,725 | -0.01(-0.50%) |
Jan 14, 2020 | 2.120 | 2.130 | 1.940 | 1.990 | 1,059,916 | -0.12(-5.69%) |
Jan 13, 2020 | 2.200 | 2.230 | 2.030 | 2.110 | 1,097,053 | -0.07(-3.21%) |
Jan 10, 2020 | 2.270 | 2.380 | 1.970 | 2.180 | 7,602,600 | -0.17(-7.24%) |
Jan 09, 2020 | 1.850 | 1.930 | 1.830 | 2.350 | 1,224,379 | +0.49(+26.35%) |
Jan 08, 2020 | 1.850 | 1.870 | 1.780 | 1.860 | 389,812 | +0.01(+0.54%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.810 | 1.850 | 271,804 | -0.02(-1.07%) |
Jan 06, 2020 | 1.840 | 1.900 | 1.760 | 1.870 | 466,445 | +0.03(+1.63%) |
Jan 03, 2020 | 1.840 | 1.856 | 1.750 | 1.840 | 452,400 | -0.03(-1.60%) |
Jan 02, 2020 | 1.920 | 1.930 | 1.830 | 1.870 | 469,793 | -0.02(-1.06%) |
Dec 31, 2019 | 1.870 | 1.940 | 1.830 | 1.890 | 443,200 | +0.02(+1.07%) |
Dec 30, 2019 | 1.930 | 1.990 | 1.850 | 1.870 | 405,106 | -0.05(-2.60%) |
Dec 27, 2019 | 1.840 | 1.930 | 1.830 | 1.920 | 334,700 | +0.06(+3.23%) |
Dec 26, 2019 | 1.850 | 1.900 | 1.846 | 1.860 | 580,252 | +0.03(+1.64%) |
Dec 24, 2019 | 1.820 | 1.850 | 1.810 | 1.830 | 177,900 | +0.01(+0.55%) |
Dec 23, 2019 | 2.040 | 2.040 | 1.810 | 1.820 | 580,397 | -0.15(-7.61%) |
Dec 20, 2019 | 1.770 | 2.050 | 1.770 | 1.970 | 1,295,300 | +0.16(+8.84%) |
Dec 19, 2019 | 1.860 | 1.860 | 1.780 | 1.810 | 339,990 | +0.00(+0.00%) |
Dec 18, 2019 | 1.830 | 1.860 | 1.750 | 1.810 | 409,396 | -0.04(-2.16%) |
Dec 17, 2019 | 1.870 | 1.880 | 1.794 | 1.850 | 434,624 | +0.05(+2.78%) |
Dec 16, 2019 | 1.920 | 1.940 | 1.790 | 1.800 | 408,165 | -0.08(-4.26%) |
Dec 13, 2019 | 1.730 | 1.910 | 1.700 | 1.880 | 377,000 | +0.15(+8.67%) |
Dec 12, 2019 | 1.800 | 1.800 | 1.710 | 1.730 | 491,131 | -0.08(-4.42%) |
Dec 11, 2019 | 1.740 | 1.860 | 1.740 | 1.810 | 439,515 | +0.04(+2.26%) |
Dec 10, 2019 | 1.790 | 1.880 | 1.740 | 1.770 | 301,894 | -0.02(-1.12%) |
Dec 09, 2019 | 1.660 | 1.880 | 1.660 | 1.790 | 653,325 | +0.13(+7.83%) |
Dec 06, 2019 | 1.630 | 1.690 | 1.610 | 1.660 | 182,800 | +0.04(+2.47%) |
Dec 05, 2019 | 1.690 | 1.720 | 1.610 | 1.620 | 285,585 | -0.08(-4.71%) |
Dec 04, 2019 | 1.730 | 1.790 | 1.680 | 1.700 | 324,907 | -0.03(-1.73%) |
Dec 03, 2019 | 1.640 | 1.820 | 1.600 | 1.730 | 601,069 | +0.07(+4.22%) |