Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.570 | 1.710 | 1.560 | 1.610 | 934,133 | -0.01(-0.62%) |
Sep 29, 2020 | 1.590 | 1.670 | 1.550 | 1.620 | 1,061,924 | +0.05(+3.18%) |
Sep 28, 2020 | 1.500 | 1.590 | 1.470 | 1.570 | 1,552,780 | +0.12(+8.28%) |
Sep 25, 2020 | 1.410 | 1.500 | 1.410 | 1.450 | 1,120,700 | +0.02(+1.40%) |
Sep 24, 2020 | 1.360 | 1.500 | 1.320 | 1.430 | 1,379,074 | +0.05(+3.62%) |
Sep 23, 2020 | 1.440 | 1.550 | 1.380 | 1.380 | 2,167,210 | +0.03(+2.22%) |
Sep 22, 2020 | 1.430 | 1.450 | 1.330 | 1.350 | 1,466,013 | -0.05(-3.57%) |
Sep 21, 2020 | 1.470 | 1.510 | 1.390 | 1.400 | 1,654,486 | -0.04(-2.78%) |
Sep 18, 2020 | 1.440 | 1.500 | 1.410 | 1.440 | 2,020,200 | +0.02(+1.41%) |
Sep 17, 2020 | 1.430 | 1.440 | 1.350 | 1.420 | 1,152,898 | -0.02(-1.39%) |
Sep 16, 2020 | 1.400 | 1.490 | 1.320 | 1.440 | 1,945,536 | +0.03(+2.13%) |
Sep 15, 2020 | 1.510 | 1.517 | 1.400 | 1.410 | 1,288,948 | -0.09(-6.00%) |
Sep 14, 2020 | 1.510 | 1.530 | 1.480 | 1.500 | 1,505,852 | +0.00(+0.00%) |
Sep 11, 2020 | 1.530 | 1.534 | 1.500 | 1.500 | 892,100 | -0.01(-0.66%) |
Sep 10, 2020 | 1.540 | 1.580 | 1.510 | 1.510 | 856,892 | -0.03(-1.95%) |
Sep 09, 2020 | 1.600 | 1.605 | 1.520 | 1.540 | 865,586 | -0.05(-3.14%) |
Sep 08, 2020 | 1.570 | 1.620 | 1.550 | 1.590 | 730,871 | +0.00(+0.00%) |
Sep 04, 2020 | 1.520 | 1.600 | 1.500 | 1.590 | 799,200 | +0.09(+6.00%) |
Sep 03, 2020 | 1.520 | 1.610 | 1.500 | 1.500 | 1,010,963 | -0.03(-1.96%) |
Sep 02, 2020 | 1.570 | 1.580 | 1.505 | 1.530 | 728,996 | -0.01(-0.65%) |
Sep 01, 2020 | 1.500 | 1.570 | 1.500 | 1.540 | 929,410 | +0.04(+2.67%) |
Aug 31, 2020 | 1.590 | 1.595 | 1.500 | 1.500 | 982,142 | -0.11(-6.83%) |
Aug 28, 2020 | 1.680 | 1.690 | 1.560 | 1.610 | 1,012,800 | -0.02(-1.23%) |
Aug 27, 2020 | 1.670 | 1.700 | 1.620 | 1.630 | 700,773 | -0.04(-2.40%) |
Aug 26, 2020 | 1.630 | 1.700 | 1.590 | 1.670 | 789,197 | +0.07(+4.37%) |
Aug 25, 2020 | 1.620 | 1.655 | 1.550 | 1.600 | 475,421 | -0.01(-0.62%) |
Aug 24, 2020 | 1.590 | 1.630 | 1.530 | 1.610 | 825,338 | +0.07(+4.55%) |
Aug 21, 2020 | 1.660 | 1.690 | 1.520 | 1.540 | 1,373,600 | -0.13(-7.78%) |
Aug 20, 2020 | 1.600 | 1.680 | 1.560 | 1.670 | 1,375,134 | +0.20(+13.61%) |
Aug 19, 2020 | 1.630 | 1.700 | 1.460 | 1.470 | 1,863,700 | -0.16(-9.82%) |
Aug 18, 2020 | 1.660 | 1.700 | 1.630 | 1.630 | 924,987 | -0.02(-1.21%) |
Aug 17, 2020 | 1.700 | 1.710 | 1.630 | 1.650 | 1,039,585 | -0.02(-1.20%) |
Aug 14, 2020 | 1.710 | 1.785 | 1.660 | 1.670 | 1,228,200 | +0.01(+0.60%) |
Aug 13, 2020 | 1.650 | 1.900 | 1.640 | 1.660 | 3,369,474 | +0.12(+7.79%) |
Aug 12, 2020 | 1.670 | 1.690 | 1.530 | 1.540 | 950,817 | -0.07(-4.35%) |
Aug 11, 2020 | 1.610 | 1.700 | 1.600 | 1.610 | 1,643,100 | +0.05(+3.21%) |
Aug 10, 2020 | 1.420 | 1.620 | 1.420 | 1.560 | 2,122,200 | +0.13(+9.09%) |
Aug 07, 2020 | 1.360 | 1.460 | 1.350 | 1.430 | 1,274,300 | +0.05(+3.62%) |
Aug 06, 2020 | 1.400 | 1.470 | 1.380 | 1.380 | 1,895,209 | -0.04(-2.82%) |
Aug 05, 2020 | 1.420 | 1.450 | 1.360 | 1.420 | 958,737 | +0.02(+1.43%) |
Aug 04, 2020 | 1.420 | 1.470 | 1.400 | 1.400 | 549,096 | -0.03(-2.10%) |
Aug 03, 2020 | 1.410 | 1.470 | 1.360 | 1.430 | 709,866 | +0.03(+2.14%) |
Jul 31, 2020 | 1.430 | 1.440 | 1.340 | 1.400 | 1,284,700 | -0.03(-2.10%) |
Jul 30, 2020 | 1.380 | 1.450 | 1.350 | 1.430 | 824,896 | +0.00(+0.00%) |
Jul 29, 2020 | 1.410 | 1.435 | 1.380 | 1.430 | 626,537 | +0.02(+1.42%) |
Jul 28, 2020 | 1.380 | 1.450 | 1.340 | 1.410 | 1,142,041 | +0.01(+0.71%) |
Jul 27, 2020 | 1.460 | 1.480 | 1.370 | 1.400 | 1,029,094 | -0.06(-4.11%) |
Jul 24, 2020 | 1.500 | 1.580 | 1.440 | 1.460 | 852,000 | -0.05(-3.31%) |
Jul 23, 2020 | 1.510 | 1.550 | 1.470 | 1.510 | 904,490 | +0.01(+0.67%) |
Jul 22, 2020 | 1.460 | 1.560 | 1.450 | 1.500 | 1,191,144 | +0.04(+2.74%) |
Jul 21, 2020 | 1.450 | 1.500 | 1.420 | 1.460 | 1,606,107 | +0.07(+5.04%) |
Jul 20, 2020 | 1.530 | 1.550 | 1.370 | 1.390 | 1,491,580 | -0.11(-7.33%) |
Jul 17, 2020 | 1.520 | 1.570 | 1.500 | 1.500 | 1,532,500 | +0.00(+0.00%) |
Jul 16, 2020 | 1.490 | 1.600 | 1.420 | 1.500 | 1,189,060 | +0.00(+0.00%) |
Jul 15, 2020 | 1.360 | 1.560 | 1.330 | 1.500 | 1,896,167 | +0.18(+13.64%) |
Jul 14, 2020 | 1.360 | 1.390 | 1.230 | 1.320 | 1,928,401 | -0.01(-0.75%) |
Jul 13, 2020 | 1.390 | 1.440 | 1.310 | 1.330 | 1,585,852 | -0.05(-3.62%) |
Jul 10, 2020 | 1.380 | 1.410 | 1.310 | 1.380 | 1,469,500 | +0.01(+0.73%) |
Jul 09, 2020 | 1.500 | 1.500 | 1.360 | 1.370 | 1,713,896 | -0.13(-8.67%) |
Jul 08, 2020 | 1.530 | 1.530 | 1.440 | 1.500 | 1,823,337 | +0.01(+0.67%) |
Jul 07, 2020 | 1.510 | 1.560 | 1.460 | 1.490 | 1,109,288 | -0.04(-2.61%) |
Jul 06, 2020 | 1.650 | 1.680 | 1.520 | 1.530 | 2,228,523 | -0.01(-0.65%) |
Jul 02, 2020 | 1.450 | 1.560 | 1.370 | 1.540 | 7,249,600 | +0.13(+9.22%) |
Jul 01, 2020 | 1.400 | 1.470 | 1.340 | 1.410 | 854,686 | +0.03(+2.17%) |
Jun 30, 2020 | 1.410 | 1.445 | 1.350 | 1.380 | 1,362,825 | +0.01(+0.73%) |
Jun 29, 2020 | 1.440 | 1.470 | 1.370 | 1.370 | 2,276,419 | +0.03(+2.24%) |
Jun 26, 2020 | 1.580 | 1.600 | 1.330 | 1.340 | 3,774,000 | -0.27(-16.77%) |
Jun 25, 2020 | 1.630 | 1.730 | 1.540 | 1.610 | 1,242,201 | -0.04(-2.42%) |
Jun 24, 2020 | 1.700 | 1.700 | 1.630 | 1.650 | 1,488,994 | -0.09(-5.17%) |
Jun 23, 2020 | 1.720 | 1.780 | 1.650 | 1.740 | 2,009,403 | +0.07(+4.19%) |
Jun 22, 2020 | 1.790 | 1.790 | 1.650 | 1.670 | 1,660,767 | -0.12(-6.70%) |
Jun 19, 2020 | 1.750 | 1.870 | 1.710 | 1.790 | 2,894,500 | +0.03(+1.70%) |
Jun 18, 2020 | 1.900 | 1.900 | 1.730 | 1.760 | 2,041,401 | -0.16(-8.33%) |
Jun 17, 2020 | 1.880 | 1.950 | 1.800 | 1.920 | 1,651,127 | +0.05(+2.67%) |
Jun 16, 2020 | 2.030 | 2.030 | 1.780 | 1.870 | 1,673,655 | -0.06(-3.11%) |
Jun 15, 2020 | 1.800 | 1.980 | 1.740 | 1.930 | 1,361,407 | +0.02(+1.05%) |
Jun 12, 2020 | 1.830 | 1.950 | 1.790 | 1.910 | 1,517,000 | +0.15(+8.52%) |
Jun 11, 2020 | 1.840 | 1.980 | 1.720 | 1.760 | 1,977,018 | -0.25(-12.44%) |
Jun 10, 2020 | 2.250 | 2.270 | 1.930 | 2.010 | 1,824,015 | -0.25(-11.06%) |
Jun 09, 2020 | 2.260 | 2.320 | 2.110 | 2.260 | 1,253,973 | -0.19(-7.76%) |
Jun 08, 2020 | 2.500 | 2.530 | 2.240 | 2.450 | 1,830,157 | +0.06(+2.51%) |
Jun 05, 2020 | 2.200 | 2.480 | 2.100 | 2.390 | 3,302,300 | +0.38(+18.91%) |
Jun 04, 2020 | 1.890 | 2.125 | 1.890 | 2.010 | 1,560,108 | +0.12(+6.35%) |
Jun 03, 2020 | 1.900 | 2.020 | 1.850 | 1.890 | 2,047,225 | +0.05(+2.72%) |
Jun 02, 2020 | 1.700 | 1.880 | 1.700 | 1.840 | 1,015,685 | +0.13(+7.60%) |
Jun 01, 2020 | 1.690 | 1.840 | 1.600 | 1.710 | 1,252,158 | +0.04(+2.40%) |
May 29, 2020 | 1.760 | 1.820 | 1.670 | 1.670 | 2,459,800 | -0.12(-6.70%) |
May 28, 2020 | 1.950 | 2.020 | 1.750 | 1.790 | 2,044,022 | -0.17(-8.67%) |
May 27, 2020 | 1.780 | 1.960 | 1.710 | 1.960 | 1,814,576 | +0.18(+10.11%) |
May 26, 2020 | 1.800 | 1.820 | 1.690 | 1.780 | 1,605,508 | +0.10(+5.95%) |
May 22, 2020 | 1.850 | 1.870 | 1.650 | 1.680 | 1,838,900 | -0.17(-9.19%) |
May 21, 2020 | 1.580 | 1.900 | 1.570 | 1.850 | 5,013,725 | +0.42(+29.37%) |
May 20, 2020 | 1.380 | 1.530 | 1.375 | 1.430 | 2,620,307 | +0.13(+10.00%) |
May 19, 2020 | 1.260 | 1.480 | 1.250 | 1.300 | 2,492,232 | +0.03(+2.36%) |
May 18, 2020 | 1.130 | 1.290 | 1.120 | 1.270 | 2,454,423 | +0.17(+15.45%) |
May 15, 2020 | 1.180 | 1.220 | 1.080 | 1.100 | 1,533,000 | -0.09(-7.56%) |
May 14, 2020 | 1.010 | 1.400 | 0.9705 | 1.190 | 3,326,317 | +0.24(+24.84%) |
May 13, 2020 | 1.080 | 1.100 | 0.9500 | 0.9532 | 1,851,750 | -0.13(-11.74%) |
May 12, 2020 | 1.090 | 1.120 | 1.065 | 1.080 | 1,182,363 | +0.01(+0.93%) |
May 11, 2020 | 1.120 | 1.160 | 1.070 | 1.070 | 1,580,728 | -0.04(-3.60%) |
May 08, 2020 | 1.100 | 1.180 | 1.090 | 1.110 | 1,170,300 | +0.03(+2.78%) |
May 07, 2020 | 1.080 | 1.110 | 1.060 | 1.080 | 1,042,220 | +0.00(+0.00%) |
May 06, 2020 | 1.070 | 1.140 | 1.050 | 1.080 | 1,098,445 | +0.02(+1.89%) |
May 05, 2020 | 1.080 | 1.100 | 1.040 | 1.060 | 1,234,465 | +0.02(+1.92%) |
May 04, 2020 | 1.070 | 1.116 | 1.040 | 1.040 | 1,572,183 | -0.02(-1.89%) |
May 01, 2020 | 1.180 | 1.200 | 1.060 | 1.060 | 1,769,300 | -0.16(-13.11%) |
Apr 30, 2020 | 1.350 | 1.350 | 1.180 | 1.220 | 1,983,479 | -0.07(-5.43%) |
Apr 29, 2020 | 1.390 | 1.420 | 1.239 | 1.290 | 2,544,999 | -0.03(-2.27%) |
Apr 28, 2020 | 1.320 | 1.469 | 1.220 | 1.320 | 2,075,798 | +0.09(+7.32%) |
Apr 27, 2020 | 1.200 | 1.280 | 1.120 | 1.230 | 1,301,082 | +0.07(+6.03%) |
Apr 24, 2020 | 1.240 | 1.240 | 1.075 | 1.160 | 1,230,400 | +0.03(+2.65%) |
Apr 23, 2020 | 0.9900 | 1.170 | 0.9600 | 1.130 | 1,655,387 | +0.12(+11.88%) |
Apr 22, 2020 | 1.010 | 1.060 | 0.9307 | 1.010 | 1,831,100 | +0.01(+1.04%) |
Apr 21, 2020 | 0.9600 | 1.020 | 0.9001 | 0.9996 | 1,295,063 | +0.00(+0.31%) |
Apr 20, 2020 | 1.010 | 1.030 | 0.9300 | 0.9965 | 1,907,926 | -0.01(-1.34%) |
Apr 17, 2020 | 1.090 | 1.090 | 0.9600 | 1.010 | 1,464,800 | +0.05(+5.29%) |
Apr 16, 2020 | 1.040 | 1.040 | 0.9500 | 0.9593 | 1,301,452 | -0.09(-8.64%) |
Apr 15, 2020 | 1.150 | 1.150 | 0.9800 | 1.050 | 1,706,575 | -0.06(-5.41%) |
Apr 14, 2020 | 1.090 | 1.270 | 1.020 | 1.110 | 2,774,721 | +0.11(+11.00%) |
Apr 13, 2020 | 0.9600 | 1.050 | 0.9500 | 1.000 | 2,640,726 | +0.08(+8.62%) |
Apr 09, 2020 | 0.8100 | 0.9700 | 0.8100 | 0.9206 | 3,739,200 | +0.12(+15.07%) |
Apr 08, 2020 | 0.8500 | 0.8463 | 0.7700 | 0.8000 | 2,468,673 | +0.03(+3.90%) |
Apr 07, 2020 | 0.8500 | 0.9400 | 0.7600 | 0.7700 | 3,705,595 | -0.04(-5.27%) |
Apr 06, 2020 | 0.9600 | 1.000 | 0.7500 | 0.8128 | 8,649,202 | -0.02(-2.00%) |
Apr 03, 2020 | 1.320 | 1.330 | 0.8194 | 0.8294 | 5,486,000 | -0.47(-36.20%) |
Apr 02, 2020 | 1.390 | 1.450 | 1.240 | 1.300 | 1,690,826 | -0.11(-7.80%) |
Apr 01, 2020 | 1.650 | 1.670 | 1.400 | 1.410 | 1,054,136 | -0.30(-17.54%) |
Mar 31, 2020 | 1.630 | 1.750 | 1.620 | 1.710 | 1,660,369 | +0.09(+5.56%) |
Mar 30, 2020 | 1.610 | 1.690 | 1.510 | 1.620 | 1,036,201 | +0.00(+0.00%) |
Mar 27, 2020 | 1.720 | 1.730 | 1.600 | 1.620 | 968,400 | -0.09(-5.26%) |
Mar 26, 2020 | 1.830 | 1.985 | 1.600 | 1.710 | 1,283,823 | -0.16(-8.56%) |
Mar 25, 2020 | 1.520 | 1.980 | 1.480 | 1.870 | 1,654,439 | +0.39(+26.35%) |
Mar 24, 2020 | 1.590 | 1.660 | 1.340 | 1.480 | 1,394,126 | -0.03(-1.99%) |
Mar 23, 2020 | 1.770 | 1.770 | 1.500 | 1.510 | 1,399,775 | -0.23(-13.22%) |
Mar 20, 2020 | 1.780 | 1.880 | 1.650 | 1.740 | 1,262,700 | -0.04(-2.25%) |
Mar 19, 2020 | 1.570 | 1.890 | 1.500 | 1.780 | 716,915 | +0.21(+13.38%) |
Mar 18, 2020 | 1.850 | 1.910 | 1.500 | 1.570 | 1,086,370 | -0.43(-21.50%) |
Mar 17, 2020 | 1.840 | 2.150 | 1.625 | 2.000 | 1,041,291 | +0.22(+12.36%) |
Mar 16, 2020 | 1.500 | 2.030 | 1.500 | 1.780 | 1,415,067 | -0.57(-24.26%) |
Mar 13, 2020 | 2.170 | 2.360 | 2.090 | 2.350 | 1,397,000 | +0.34(+16.92%) |
Mar 12, 2020 | 2.250 | 2.270 | 1.940 | 2.010 | 1,831,369 | -0.35(-14.83%) |
Mar 11, 2020 | 2.598 | 2.667 | 2.350 | 2.360 | 1,673,228 | -0.31(-11.52%) |
Mar 10, 2020 | 2.767 | 2.821 | 2.638 | 2.667 | 2,612,519 | +0.06(+2.28%) |
Mar 09, 2020 | 2.737 | 2.866 | 2.261 | 2.608 | 972,376 | -0.63(-19.57%) |
Mar 06, 2020 | 3.163 | 3.411 | 3.133 | 3.243 | 913,274 | -0.05(-1.51%) |
Mar 05, 2020 | 3.292 | 3.371 | 3.223 | 3.292 | 1,330,135 | -0.13(-3.77%) |
Mar 04, 2020 | 3.520 | 3.570 | 3.243 | 3.421 | 1,051,518 | -0.05(-1.43%) |
Mar 03, 2020 | 3.619 | 3.728 | 3.421 | 3.471 | 1,094,592 | -0.03(-0.85%) |
Mar 02, 2020 | 3.471 | 3.540 | 3.084 | 3.500 | 1,884,888 | +0.06(+1.73%) |
Feb 28, 2020 | 3.332 | 3.560 | 3.302 | 3.441 | 1,357,507 | -0.02(-0.57%) |
Feb 27, 2020 | 3.689 | 3.748 | 3.124 | 3.461 | 2,049,314 | -0.30(-7.92%) |
Feb 26, 2020 | 4.432 | 4.472 | 3.748 | 3.758 | 2,236,136 | -0.69(-15.59%) |
Feb 25, 2020 | 4.383 | 4.651 | 4.313 | 4.452 | 4,350,982 | +0.23(+5.40%) |
Feb 24, 2020 | 4.135 | 4.234 | 3.966 | 4.224 | 1,172,197 | -0.08(-1.84%) |
Feb 21, 2020 | 4.502 | 4.561 | 4.284 | 4.304 | 628,279 | -0.20(-4.41%) |
Feb 20, 2020 | 4.472 | 4.542 | 4.423 | 4.502 | 1,230,790 | +0.05(+1.11%) |
Feb 19, 2020 | 4.591 | 4.601 | 4.442 | 4.452 | 709,964 | -0.11(-2.39%) |
Feb 18, 2020 | 4.591 | 4.631 | 4.462 | 4.561 | 310,120 | -0.03(-0.65%) |
Feb 14, 2020 | 4.522 | 4.621 | 4.502 | 4.591 | 317,871 | +0.07(+1.54%) |
Feb 13, 2020 | 4.373 | 4.542 | 4.367 | 4.522 | 420,451 | +0.11(+2.47%) |
Feb 12, 2020 | 4.423 | 4.467 | 4.284 | 4.413 | 492,122 | +0.06(+1.37%) |
Feb 11, 2020 | 4.413 | 4.472 | 4.333 | 4.353 | 388,398 | -0.02(-0.45%) |
Feb 10, 2020 | 4.323 | 4.413 | 4.284 | 4.373 | 356,763 | +0.00(+0.00%) |
Feb 07, 2020 | 4.462 | 4.472 | 4.323 | 4.373 | 406,818 | -0.11(-2.43%) |
Feb 06, 2020 | 4.452 | 4.561 | 4.413 | 4.482 | 375,710 | +0.08(+1.80%) |
Feb 05, 2020 | 4.363 | 4.482 | 4.333 | 4.403 | 641,888 | +0.12(+2.78%) |
Feb 04, 2020 | 4.343 | 4.462 | 4.264 | 4.284 | 569,636 | +0.05(+1.17%) |
Feb 03, 2020 | 4.036 | 4.234 | 3.986 | 4.234 | 1,199,410 | +0.30(+7.56%) |
Jan 31, 2020 | 4.135 | 4.175 | 3.907 | 3.937 | 877,977 | -0.22(-5.25%) |
Jan 30, 2020 | 4.125 | 4.155 | 4.006 | 4.155 | 571,481 | +0.03(+0.72%) |
Jan 29, 2020 | 4.284 | 4.378 | 4.085 | 4.125 | 895,540 | -0.14(-3.26%) |
Jan 28, 2020 | 4.264 | 4.413 | 4.254 | 4.264 | 404,365 | +0.01(+0.23%) |
Jan 27, 2020 | 4.343 | 4.383 | 4.254 | 4.254 | 642,930 | -0.20(-4.45%) |
Jan 24, 2020 | 4.561 | 4.611 | 4.413 | 4.452 | 391,388 | -0.13(-2.81%) |
Jan 23, 2020 | 4.621 | 4.680 | 4.452 | 4.581 | 664,455 | -0.07(-1.49%) |
Jan 22, 2020 | 4.641 | 4.730 | 4.626 | 4.651 | 386,473 | +0.01(+0.21%) |
Jan 21, 2020 | 4.542 | 4.670 | 4.492 | 4.641 | 777,011 | +0.06(+1.30%) |
Jan 17, 2020 | 4.720 | 4.740 | 4.561 | 4.581 | 325,636 | -0.10(-2.12%) |
Jan 16, 2020 | 4.690 | 4.760 | 4.656 | 4.680 | 324,133 | +0.05(+1.07%) |
Jan 15, 2020 | 4.532 | 4.730 | 4.532 | 4.631 | 621,011 | +0.09(+1.97%) |
Jan 14, 2020 | 4.452 | 4.581 | 4.432 | 4.542 | 687,749 | +0.12(+2.69%) |
Jan 13, 2020 | 4.353 | 4.482 | 4.318 | 4.423 | 448,060 | +0.06(+1.36%) |
Jan 10, 2020 | 4.353 | 4.423 | 4.274 | 4.363 | 672,450 | +0.04(+0.92%) |
Jan 09, 2020 | 4.472 | 4.472 | 4.304 | 4.323 | 620,709 | -0.15(-3.33%) |
Jan 08, 2020 | 4.413 | 4.532 | 4.373 | 4.472 | 654,398 | +0.04(+0.89%) |
Jan 07, 2020 | 4.522 | 4.610 | 4.408 | 4.432 | 544,242 | -0.10(-2.19%) |
Jan 06, 2020 | 4.482 | 4.551 | 4.413 | 4.532 | 542,515 | +0.01(+0.22%) |
Jan 03, 2020 | 4.492 | 4.522 | 4.418 | 4.522 | 445,140 | -0.04(-0.87%) |
Jan 02, 2020 | 4.651 | 4.651 | 4.452 | 4.561 | 1,015,566 | -0.04(-0.86%) |
Dec 31, 2019 | 4.601 | 4.695 | 4.551 | 4.601 | 1,143,509 | -0.02(-0.43%) |
Dec 30, 2019 | 4.750 | 4.799 | 4.581 | 4.621 | 595,634 | -0.11(-2.31%) |
Dec 27, 2019 | 4.799 | 4.849 | 4.700 | 4.730 | 481,042 | -0.07(-1.45%) |
Dec 26, 2019 | 4.819 | 4.859 | 4.611 | 4.799 | 1,089,264 | +0.00(+0.00%) |
Dec 24, 2019 | 4.849 | 4.849 | 4.740 | 4.799 | 299,516 | +0.00(+0.00%) |
Dec 23, 2019 | 4.968 | 4.988 | 4.740 | 4.799 | 707,263 | -0.18(-3.59%) |
Dec 20, 2019 | 4.938 | 5.047 | 4.908 | 4.978 | 3,462,698 | +0.03(+0.60%) |
Dec 19, 2019 | 5.117 | 5.136 | 4.918 | 4.948 | 900,595 | -0.17(-3.29%) |
Dec 18, 2019 | 5.037 | 5.176 | 5.032 | 5.117 | 999,548 | +0.06(+1.18%) |
Dec 17, 2019 | 5.008 | 5.067 | 4.844 | 5.057 | 1,130,240 | +0.08(+1.59%) |
Dec 16, 2019 | 4.760 | 4.988 | 4.750 | 4.978 | 1,081,020 | +0.24(+5.02%) |
Dec 13, 2019 | 4.829 | 4.859 | 4.710 | 4.740 | 641,591 | -0.10(-2.05%) |
Dec 12, 2019 | 4.799 | 4.928 | 4.799 | 4.839 | 737,750 | +0.02(+0.41%) |
Dec 11, 2019 | 4.918 | 4.978 | 4.819 | 4.819 | 452,899 | -0.06(-1.22%) |
Dec 10, 2019 | 4.938 | 4.938 | 4.794 | 4.879 | 633,813 | -0.06(-1.20%) |
Dec 09, 2019 | 4.958 | 5.017 | 4.913 | 4.938 | 830,528 | -0.03(-0.60%) |
Dec 06, 2019 | 4.879 | 5.013 | 4.809 | 4.968 | 1,035,602 | +0.15(+3.09%) |
Dec 05, 2019 | 4.898 | 4.928 | 4.740 | 4.819 | 692,189 | -0.03(-0.61%) |
Dec 04, 2019 | 4.928 | 5.127 | 4.829 | 4.849 | 1,734,170 | +0.11(+2.30%) |
Dec 03, 2019 | 4.621 | 4.750 | 4.532 | 4.740 | 1,223,273 | +0.00(+0.00%) |
Dec 02, 2019 | 4.720 | 4.779 | 4.641 | 4.740 | 754,561 | +0.05(+1.06%) |
Nov 29, 2019 | 4.779 | 4.809 | 4.660 | 4.690 | 409,138 | -0.09(-1.87%) |
Nov 27, 2019 | 4.690 | 4.809 | 4.670 | 4.779 | 752,725 | +0.13(+2.77%) |
Nov 26, 2019 | 4.690 | 4.749 | 4.616 | 4.651 | 785,880 | -0.03(-0.63%) |
Nov 25, 2019 | 4.473 | 4.725 | 4.453 | 4.680 | 901,720 | +0.25(+5.57%) |
Nov 22, 2019 | 4.443 | 4.493 | 4.404 | 4.433 | 484,005 | -0.01(-0.22%) |
Nov 21, 2019 | 4.542 | 4.542 | 4.364 | 4.443 | 627,844 | -0.05(-1.10%) |
Nov 20, 2019 | 4.552 | 4.616 | 4.453 | 4.493 | 1,027,048 | -0.01(-0.22%) |
Nov 19, 2019 | 4.562 | 4.631 | 4.473 | 4.502 | 1,257,668 | -0.07(-1.51%) |
Nov 18, 2019 | 4.700 | 4.720 | 4.453 | 4.572 | 1,372,344 | -0.17(-3.54%) |
Nov 15, 2019 | 4.818 | 4.828 | 4.730 | 4.739 | 754,416 | -0.05(-1.03%) |
Nov 14, 2019 | 4.809 | 4.907 | 4.779 | 4.789 | 804,068 | +0.00(+0.00%) |
Nov 13, 2019 | 4.749 | 4.838 | 4.710 | 4.789 | 1,143,555 | -0.03(-0.61%) |
Nov 12, 2019 | 4.838 | 4.986 | 4.749 | 4.818 | 2,079,916 | -0.01(-0.20%) |
Nov 11, 2019 | 4.305 | 4.967 | 4.285 | 4.828 | 5,848,699 | +0.56(+13.19%) |
Nov 08, 2019 | 3.940 | 4.384 | 3.940 | 4.266 | 3,689,438 | +0.62(+17.07%) |
Nov 07, 2019 | 3.634 | 3.663 | 3.564 | 3.643 | 960,776 | +0.08(+2.22%) |
Nov 06, 2019 | 3.673 | 3.737 | 3.540 | 3.564 | 1,828,127 | -0.12(-3.22%) |
Nov 05, 2019 | 3.574 | 3.683 | 3.574 | 3.683 | 1,473,424 | +0.14(+3.90%) |
Nov 04, 2019 | 3.653 | 3.703 | 3.545 | 3.545 | 1,039,856 | -0.04(-1.10%) |
Nov 01, 2019 | 3.466 | 3.643 | 3.456 | 3.584 | 1,397,528 | +0.15(+4.31%) |
Oct 31, 2019 | 3.357 | 3.456 | 3.298 | 3.436 | 764,757 | +0.06(+1.75%) |
Oct 30, 2019 | 3.466 | 3.495 | 3.352 | 3.377 | 911,375 | -0.11(-3.12%) |
Oct 29, 2019 | 3.436 | 3.525 | 3.352 | 3.485 | 533,211 | +0.05(+1.44%) |
Oct 28, 2019 | 3.416 | 3.545 | 3.416 | 3.436 | 609,352 | +0.02(+0.58%) |
Oct 25, 2019 | 3.357 | 3.525 | 3.357 | 3.416 | 729,907 | +0.05(+1.47%) |
Oct 24, 2019 | 3.466 | 3.476 | 3.288 | 3.367 | 803,005 | -0.11(-3.12%) |
Oct 23, 2019 | 3.357 | 3.476 | 3.318 | 3.476 | 892,365 | +0.13(+3.83%) |
Oct 22, 2019 | 3.229 | 3.372 | 3.204 | 3.347 | 501,384 | +0.11(+3.35%) |
Oct 21, 2019 | 3.278 | 3.347 | 3.219 | 3.239 | 1,471,327 | -0.01(-0.30%) |
Oct 18, 2019 | 3.219 | 3.293 | 3.199 | 3.248 | 918,181 | +0.01(+0.30%) |
Oct 17, 2019 | 3.248 | 3.288 | 3.205 | 3.239 | 643,191 | -0.01(-0.30%) |
Oct 16, 2019 | 3.278 | 3.337 | 3.229 | 3.248 | 1,016,366 | -0.03(-0.90%) |
Oct 15, 2019 | 3.258 | 3.367 | 3.239 | 3.278 | 590,026 | +0.02(+0.61%) |
Oct 14, 2019 | 3.248 | 3.278 | 3.219 | 3.258 | 429,274 | +0.00(+0.00%) |
Oct 11, 2019 | 3.110 | 3.298 | 3.110 | 3.258 | 1,017,028 | +0.19(+6.11%) |
Oct 10, 2019 | 3.091 | 3.179 | 3.041 | 3.071 | 1,015,733 | -0.03(-0.96%) |
Oct 09, 2019 | 3.071 | 3.120 | 3.021 | 3.100 | 1,073,346 | +0.06(+1.95%) |
Oct 08, 2019 | 3.051 | 3.150 | 3.002 | 3.041 | 1,568,689 | -0.01(-0.32%) |
Oct 07, 2019 | 3.081 | 3.091 | 3.026 | 3.051 | 1,998,838 | -0.03(-0.96%) |
Oct 04, 2019 | 3.179 | 3.214 | 3.031 | 3.081 | 1,026,852 | -0.08(-2.50%) |
Oct 03, 2019 | 3.357 | 3.357 | 3.150 | 3.160 | 974,845 | -0.18(-5.33%) |
Oct 02, 2019 | 3.268 | 3.347 | 3.189 | 3.337 | 846,783 | +0.03(+0.90%) |