Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.940 | 4.050 | 3.530 | 3.690 | 568,500 | -0.29(-7.29%) |
Oct 29, 2020 | 3.510 | 4.030 | 3.400 | 3.980 | 936,011 | +0.59(+17.40%) |
Oct 28, 2020 | 3.550 | 3.650 | 3.300 | 3.390 | 709,843 | -0.26(-7.12%) |
Oct 27, 2020 | 3.940 | 3.970 | 3.620 | 3.650 | 808,776 | -0.34(-8.52%) |
Oct 26, 2020 | 4.020 | 4.390 | 3.900 | 3.990 | 1,163,712 | -0.03(-0.75%) |
Oct 23, 2020 | 4.700 | 4.730 | 3.890 | 4.020 | 1,949,900 | -0.67(-14.29%) |
Oct 22, 2020 | 5.010 | 5.100 | 4.600 | 4.690 | 2,015,066 | -0.26(-5.25%) |
Oct 21, 2020 | 4.380 | 5.080 | 4.380 | 4.950 | 3,649,647 | +0.49(+10.99%) |
Oct 20, 2020 | 4.550 | 4.850 | 4.300 | 4.460 | 1,754,100 | -0.04(-0.89%) |
Oct 19, 2020 | 3.860 | 4.870 | 3.820 | 4.500 | 4,961,669 | +0.71(+18.73%) |
Oct 16, 2020 | 3.590 | 4.000 | 3.490 | 3.790 | 2,595,300 | +0.25(+7.06%) |
Oct 15, 2020 | 3.410 | 3.550 | 3.300 | 3.540 | 500,460 | +0.01(+0.28%) |
Oct 14, 2020 | 3.590 | 3.600 | 3.390 | 3.530 | 748,160 | +0.07(+2.02%) |
Oct 13, 2020 | 3.230 | 3.550 | 3.230 | 3.460 | 743,518 | +0.20(+6.13%) |
Oct 12, 2020 | 3.410 | 3.410 | 3.170 | 3.260 | 872,983 | -0.13(-3.83%) |
Oct 09, 2020 | 3.470 | 3.540 | 3.340 | 3.390 | 545,700 | -0.10(-2.87%) |
Oct 08, 2020 | 3.670 | 3.710 | 3.450 | 3.490 | 1,186,262 | -0.18(-4.90%) |
Oct 07, 2020 | 3.550 | 3.850 | 3.480 | 3.670 | 1,576,401 | +0.20(+5.76%) |
Oct 06, 2020 | 3.560 | 3.700 | 3.370 | 3.470 | 1,507,980 | +0.00(+0.00%) |
Oct 05, 2020 | 3.400 | 3.650 | 3.330 | 3.470 | 2,665,647 | -0.01(-0.29%) |
Oct 02, 2020 | 3.480 | 3.880 | 3.380 | 3.480 | 2,903,700 | -0.22(-5.95%) |
Oct 01, 2020 | 3.140 | 3.900 | 3.140 | 3.700 | 3,544,865 | +0.50(+15.62%) |
Sep 30, 2020 | 3.150 | 3.280 | 2.980 | 3.200 | 1,005,419 | +0.03(+0.95%) |
Sep 29, 2020 | 2.860 | 3.290 | 2.780 | 3.170 | 1,783,592 | +0.29(+10.07%) |
Sep 28, 2020 | 2.720 | 2.880 | 2.610 | 2.880 | 633,050 | +0.18(+6.67%) |
Sep 25, 2020 | 2.600 | 2.890 | 2.520 | 2.700 | 913,500 | +0.10(+3.85%) |
Sep 24, 2020 | 2.820 | 2.850 | 2.580 | 2.600 | 691,109 | -0.17(-6.14%) |
Sep 23, 2020 | 3.010 | 3.020 | 2.700 | 2.770 | 1,317,561 | -0.28(-9.18%) |
Sep 22, 2020 | 3.080 | 3.340 | 2.940 | 3.050 | 2,205,917 | +0.02(+0.66%) |
Sep 21, 2020 | 2.800 | 3.080 | 2.670 | 3.030 | 2,119,438 | +0.23(+8.21%) |
Sep 18, 2020 | 2.700 | 3.090 | 2.650 | 2.800 | 2,952,800 | +0.19(+7.28%) |
Sep 17, 2020 | 2.110 | 2.800 | 2.080 | 2.610 | 4,258,201 | +0.45(+20.83%) |
Sep 16, 2020 | 2.150 | 2.330 | 2.150 | 2.160 | 1,417,203 | +0.13(+6.40%) |
Sep 15, 2020 | 2.110 | 2.130 | 2.000 | 2.030 | 370,554 | -0.06(-2.87%) |
Sep 14, 2020 | 2.210 | 2.280 | 2.060 | 2.090 | 1,039,626 | -0.04(-1.88%) |
Sep 11, 2020 | 2.100 | 2.340 | 2.010 | 2.130 | 1,115,400 | +0.03(+1.43%) |
Sep 10, 2020 | 2.160 | 2.200 | 2.060 | 2.100 | 309,208 | -0.03(-1.41%) |
Sep 09, 2020 | 2.020 | 2.280 | 1.970 | 2.130 | 855,236 | +0.16(+8.12%) |
Sep 08, 2020 | 1.980 | 2.040 | 1.890 | 1.970 | 547,414 | -0.08(-3.90%) |
Sep 04, 2020 | 2.000 | 2.060 | 1.810 | 2.050 | 740,900 | +0.10(+5.13%) |
Sep 03, 2020 | 2.070 | 2.190 | 1.880 | 1.950 | 1,285,918 | -0.33(-14.47%) |
Sep 02, 2020 | 1.920 | 2.280 | 1.880 | 2.280 | 2,976,210 | +0.24(+11.76%) |
Sep 01, 2020 | 1.880 | 2.680 | 1.800 | 2.040 | 34,035,856 | +0.38(+22.89%) |
Aug 31, 2020 | 1.750 | 1.810 | 1.640 | 1.660 | 518,652 | -0.14(-7.78%) |
Aug 28, 2020 | 1.820 | 1.912 | 1.730 | 1.800 | 784,000 | -0.01(-0.55%) |
Aug 27, 2020 | 1.700 | 2.020 | 1.700 | 1.810 | 1,193,922 | +0.09(+5.23%) |
Aug 26, 2020 | 2.030 | 2.080 | 1.700 | 1.720 | 1,951,114 | -0.36(-17.31%) |
Aug 25, 2020 | 2.130 | 2.220 | 2.050 | 2.080 | 675,549 | -0.09(-4.15%) |
Aug 24, 2020 | 2.110 | 2.290 | 2.000 | 2.170 | 1,218,103 | +0.03(+1.40%) |
Aug 21, 2020 | 2.770 | 2.840 | 2.010 | 2.140 | 3,607,400 | -0.67(-23.84%) |
Aug 20, 2020 | 2.760 | 2.950 | 2.610 | 2.810 | 1,513,817 | +0.01(+0.36%) |
Aug 19, 2020 | 2.990 | 3.140 | 2.760 | 2.800 | 1,785,853 | -0.26(-8.50%) |
Aug 18, 2020 | 3.010 | 3.450 | 2.730 | 3.060 | 4,410,063 | +0.08(+2.68%) |
Aug 17, 2020 | 2.430 | 3.000 | 2.410 | 2.980 | 2,299,644 | +0.53(+21.63%) |
Aug 14, 2020 | 2.400 | 2.730 | 2.390 | 2.450 | 1,250,700 | -0.34(-12.19%) |
Aug 13, 2020 | 2.800 | 3.100 | 2.600 | 2.790 | 3,597,005 | -0.55(-16.47%) |
Aug 12, 2020 | 3.150 | 3.470 | 2.850 | 3.340 | 15,662,373 | +0.73(+27.97%) |
Aug 11, 2020 | 2.310 | 2.940 | 2.260 | 2.610 | 6,939,526 | +0.34(+14.98%) |
Aug 10, 2020 | 2.000 | 2.270 | 1.870 | 2.270 | 1,200,558 | +0.30(+15.23%) |
Aug 07, 2020 | 1.890 | 2.180 | 1.850 | 1.970 | 1,568,600 | -0.01(-0.51%) |
Aug 06, 2020 | 1.750 | 2.380 | 1.750 | 1.980 | 5,540,122 | +0.31(+18.56%) |
Aug 05, 2020 | 1.220 | 1.820 | 1.220 | 1.670 | 3,867,708 | +0.42(+33.60%) |
Aug 04, 2020 | 1.330 | 1.400 | 1.230 | 1.250 | 693,995 | -0.17(-11.97%) |
Aug 03, 2020 | 1.200 | 1.600 | 1.190 | 1.420 | 3,202,284 | +0.30(+26.79%) |
Jul 31, 2020 | 1.180 | 1.310 | 1.110 | 1.120 | 938,300 | -0.04(-3.45%) |
Jul 30, 2020 | 1.030 | 1.340 | 1.000 | 1.160 | 1,332,314 | +0.13(+12.62%) |
Jul 29, 2020 | 0.9400 | 1.070 | 0.9000 | 1.030 | 417,129 | +0.10(+10.75%) |
Jul 28, 2020 | 0.9100 | 0.9400 | 0.8600 | 0.9300 | 279,915 | +0.02(+2.20%) |
Jul 27, 2020 | 0.8500 | 1.130 | 0.8000 | 0.9100 | 1,375,724 | +0.08(+9.59%) |
Jul 24, 2020 | 0.8200 | 0.8400 | 0.8098 | 0.8304 | 91,100 | +0.01(+1.27%) |
Jul 23, 2020 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 123,312 | -0.02(-2.38%) |
Jul 22, 2020 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 92,104 | +0.00(+0.47%) |
Jul 21, 2020 | 0.8255 | 0.8450 | 0.8200 | 0.8361 | 46,149 | -0.00(-0.19%) |
Jul 20, 2020 | 0.8800 | 0.8800 | 0.8130 | 0.8377 | 125,378 | -0.00(-0.30%) |
Jul 17, 2020 | 0.7921 | 0.8900 | 0.7921 | 0.8402 | 296,000 | +0.02(+2.46%) |
Jul 16, 2020 | 0.7900 | 0.8400 | 0.7800 | 0.8200 | 346,077 | +0.01(+1.66%) |
Jul 15, 2020 | 0.7980 | 0.8190 | 0.7700 | 0.8066 | 84,117 | +0.03(+3.41%) |
Jul 14, 2020 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 104,080 | -0.01(-1.27%) |
Jul 13, 2020 | 0.7800 | 0.8600 | 0.7600 | 0.7900 | 540,586 | +0.01(+0.64%) |
Jul 10, 2020 | 0.8215 | 0.8215 | 0.7501 | 0.7850 | 310,700 | -0.04(-5.42%) |
Jul 09, 2020 | 0.8300 | 0.8300 | 0.7700 | 0.8300 | 297,999 | +0.00(+0.39%) |
Jul 08, 2020 | 0.7990 | 0.8300 | 0.7911 | 0.8268 | 335,001 | +0.03(+3.48%) |
Jul 07, 2020 | 0.8279 | 0.8279 | 0.7700 | 0.7990 | 157,144 | -0.03(-3.73%) |
Jul 06, 2020 | 0.8100 | 0.8500 | 0.7900 | 0.8300 | 1,133,068 | +0.02(+2.04%) |
Jul 02, 2020 | 0.7949 | 0.8170 | 0.7800 | 0.8134 | 75,700 | +0.02(+2.91%) |
Jul 01, 2020 | 0.7951 | 0.8100 | 0.7801 | 0.7904 | 33,038 | -0.02(-2.14%) |
Jun 30, 2020 | 0.8179 | 0.8300 | 0.7800 | 0.8077 | 47,818 | +0.01(+0.69%) |
Jun 29, 2020 | 0.8022 | 0.8299 | 0.8000 | 0.8022 | 43,164 | -0.00(-0.59%) |
Jun 26, 2020 | 0.8180 | 0.8300 | 0.8000 | 0.8070 | 54,200 | -0.02(-2.77%) |
Jun 25, 2020 | 0.8111 | 0.8300 | 0.8011 | 0.8300 | 150,876 | +0.01(+0.61%) |
Jun 24, 2020 | 0.8194 | 0.8390 | 0.8031 | 0.8250 | 73,818 | -0.01(-1.16%) |
Jun 23, 2020 | 0.8232 | 0.8400 | 0.8000 | 0.8347 | 101,570 | +0.01(+1.81%) |
Jun 22, 2020 | 0.8100 | 0.8200 | 0.8000 | 0.8199 | 31,631 | -0.00(-0.28%) |
Jun 19, 2020 | 0.8300 | 0.8350 | 0.7800 | 0.8222 | 82,000 | -0.01(-0.94%) |
Jun 18, 2020 | 0.8100 | 0.8300 | 0.7800 | 0.8300 | 162,257 | +0.04(+4.78%) |
Jun 17, 2020 | 0.8100 | 0.8380 | 0.7900 | 0.7921 | 129,727 | -0.00(-0.36%) |
Jun 16, 2020 | 0.8101 | 0.8500 | 0.7902 | 0.7950 | 85,454 | -0.02(-1.86%) |
Jun 15, 2020 | 0.7526 | 0.8500 | 0.7500 | 0.8101 | 132,169 | +0.03(+3.90%) |
Jun 12, 2020 | 0.7800 | 0.7994 | 0.7466 | 0.7797 | 57,900 | +0.04(+5.41%) |
Jun 11, 2020 | 0.8543 | 0.8543 | 0.7366 | 0.7397 | 187,007 | -0.15(-16.88%) |
Jun 10, 2020 | 0.8900 | 0.9150 | 0.8500 | 0.8899 | 54,061 | -0.00(-0.01%) |
Jun 09, 2020 | 0.9200 | 0.9200 | 0.8500 | 0.8900 | 159,903 | -0.03(-3.26%) |
Jun 08, 2020 | 0.9100 | 0.9500 | 0.8500 | 0.9200 | 362,664 | -0.02(-2.13%) |
Jun 05, 2020 | 0.8200 | 0.9480 | 0.7900 | 0.9400 | 889,100 | +0.13(+16.05%) |
Jun 04, 2020 | 0.8200 | 0.8399 | 0.7951 | 0.8100 | 123,029 | -0.01(-1.22%) |
Jun 03, 2020 | 0.8188 | 0.8300 | 0.7900 | 0.8200 | 101,184 | +0.01(+1.26%) |
Jun 02, 2020 | 0.8299 | 0.8299 | 0.7800 | 0.8098 | 76,151 | -0.03(-3.58%) |
Jun 01, 2020 | 0.8240 | 0.8399 | 0.7700 | 0.8399 | 60,065 | +0.04(+4.99%) |
May 29, 2020 | 0.8022 | 0.8400 | 0.7610 | 0.8000 | 81,300 | -0.01(-1.23%) |
May 28, 2020 | 0.8300 | 0.8400 | 0.7900 | 0.8100 | 86,942 | -0.03(-3.57%) |
May 27, 2020 | 0.8200 | 0.8800 | 0.7700 | 0.8400 | 91,651 | -0.01(-1.18%) |
May 26, 2020 | 0.8900 | 0.9100 | 0.8026 | 0.8500 | 166,621 | -0.02(-2.30%) |
May 22, 2020 | 0.8600 | 0.8900 | 0.8300 | 0.8700 | 205,200 | +0.00(+0.00%) |
May 21, 2020 | 0.7800 | 0.9200 | 0.7800 | 0.8700 | 570,748 | +0.08(+10.35%) |
May 20, 2020 | 0.7525 | 0.8300 | 0.7300 | 0.7884 | 331,126 | +0.03(+4.42%) |
May 19, 2020 | 0.7770 | 0.7900 | 0.7501 | 0.7550 | 124,504 | -0.01(-0.66%) |
May 18, 2020 | 0.7200 | 0.7700 | 0.6800 | 0.7600 | 381,588 | +0.04(+4.84%) |
May 15, 2020 | 0.6900 | 0.7300 | 0.6830 | 0.7249 | 134,500 | +0.02(+2.24%) |
May 14, 2020 | 0.6800 | 0.7299 | 0.6601 | 0.7090 | 177,468 | +0.03(+4.26%) |
May 13, 2020 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | 265,705 | -0.05(-6.85%) |
May 12, 2020 | 0.7100 | 0.7500 | 0.7100 | 0.7300 | 128,955 | +0.02(+2.79%) |
May 11, 2020 | 0.7050 | 0.7399 | 0.7050 | 0.7102 | 133,871 | +0.01(+0.74%) |
May 08, 2020 | 0.7200 | 0.7796 | 0.7000 | 0.7050 | 403,600 | -0.04(-5.87%) |
May 07, 2020 | 0.7500 | 0.7999 | 0.7236 | 0.7490 | 224,368 | -0.03(-3.97%) |
May 06, 2020 | 0.8000 | 0.8500 | 0.7400 | 0.7800 | 481,704 | -0.05(-6.15%) |
May 05, 2020 | 0.7650 | 0.8399 | 0.7100 | 0.8311 | 527,391 | -0.02(-2.22%) |
May 04, 2020 | 0.7000 | 0.8600 | 0.6500 | 0.8500 | 2,291,475 | +0.00(+0.00%) |
May 01, 2020 | 0.7500 | 1.720 | 0.7500 | 0.8500 | 42,636,700 | +0.27(+46.55%) |
Apr 30, 2020 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 77,469 | -0.04(-6.44%) |
Apr 29, 2020 | 0.5800 | 0.6199 | 0.5701 | 0.6199 | 78,544 | +0.05(+8.74%) |
Apr 28, 2020 | 0.5779 | 0.5779 | 0.5520 | 0.5701 | 40,572 | -0.00(-0.42%) |
Apr 27, 2020 | 0.5600 | 0.5769 | 0.5520 | 0.5725 | 37,136 | +0.01(+2.23%) |
Apr 24, 2020 | 0.5600 | 0.5770 | 0.5406 | 0.5600 | 28,300 | -0.01(-1.75%) |
Apr 23, 2020 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 34,395 | +0.01(+0.88%) |
Apr 22, 2020 | 0.5411 | 0.5700 | 0.5406 | 0.5650 | 21,002 | +0.02(+2.82%) |
Apr 21, 2020 | 0.5610 | 0.5899 | 0.5450 | 0.5495 | 51,493 | -0.01(-1.88%) |
Apr 20, 2020 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 59,632 | -0.02(-3.61%) |
Apr 17, 2020 | 0.5985 | 0.5999 | 0.5600 | 0.5810 | 46,500 | +0.01(+1.93%) |
Apr 16, 2020 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 34,169 | -0.03(-5.00%) |
Apr 15, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 28,066 | -0.01(-1.51%) |
Apr 14, 2020 | 0.6148 | 0.6296 | 0.5700 | 0.6092 | 118,692 | -0.00(-0.13%) |
Apr 13, 2020 | 0.5900 | 0.6300 | 0.5600 | 0.6100 | 168,166 | +0.06(+10.91%) |
Apr 09, 2020 | 0.5700 | 0.5998 | 0.5303 | 0.5500 | 59,700 | -0.02(-4.35%) |
Apr 08, 2020 | 0.5689 | 0.5750 | 0.5303 | 0.5750 | 78,408 | +0.01(+1.05%) |
Apr 07, 2020 | 0.5400 | 0.5700 | 0.5303 | 0.5690 | 62,412 | +0.03(+5.39%) |
Apr 06, 2020 | 0.5012 | 0.5695 | 0.5012 | 0.5399 | 85,681 | +0.04(+7.81%) |
Apr 03, 2020 | 0.4900 | 0.5370 | 0.4900 | 0.5008 | 101,200 | -0.02(-3.69%) |
Apr 02, 2020 | 0.5713 | 0.5800 | 0.5050 | 0.5200 | 76,616 | -0.02(-3.70%) |
Apr 01, 2020 | 0.5300 | 0.6400 | 0.5100 | 0.5400 | 201,382 | +0.02(+3.85%) |
Mar 31, 2020 | 0.5579 | 0.5700 | 0.5053 | 0.5200 | 57,930 | -0.04(-6.81%) |
Mar 30, 2020 | 0.5700 | 0.5700 | 0.5051 | 0.5580 | 67,617 | +0.01(+1.45%) |
Mar 27, 2020 | 0.5200 | 0.5500 | 0.5051 | 0.5500 | 178,600 | +0.05(+10.00%) |
Mar 26, 2020 | 0.5300 | 0.5400 | 0.4820 | 0.5000 | 162,257 | -0.03(-5.66%) |
Mar 25, 2020 | 0.5500 | 0.5800 | 0.5100 | 0.5300 | 247,167 | -0.05(-8.62%) |
Mar 24, 2020 | 0.6800 | 0.6800 | 0.5100 | 0.5800 | 290,881 | -0.10(-14.71%) |
Mar 23, 2020 | 0.6400 | 0.7000 | 0.5400 | 0.6800 | 557,212 | -0.03(-4.23%) |
Mar 20, 2020 | 0.9000 | 1.520 | 0.6100 | 0.7100 | 10,261,800 | +0.29(+69.05%) |
Mar 19, 2020 | 0.3700 | 0.4800 | 0.3700 | 0.4200 | 73,930 | +0.05(+13.33%) |
Mar 18, 2020 | 0.4725 | 0.4870 | 0.3705 | 0.3706 | 29,900 | -0.08(-17.64%) |
Mar 17, 2020 | 0.5000 | 0.5000 | 0.3997 | 0.4500 | 21,665 | -0.05(-10.00%) |
Mar 16, 2020 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 29,302 | -0.10(-16.39%) |
Mar 13, 2020 | 0.6099 | 0.6380 | 0.5705 | 0.5980 | 28,900 | -0.01(-1.97%) |
Mar 12, 2020 | 0.7000 | 0.7100 | 0.4800 | 0.6100 | 32,677 | -0.04(-6.31%) |
Mar 11, 2020 | 0.7266 | 0.7266 | 0.6511 | 0.6511 | 9,129 | +0.00(+0.00%) |
Mar 10, 2020 | 0.6750 | 0.7300 | 0.6100 | 0.6511 | 89,496 | -0.01(-0.96%) |
Mar 09, 2020 | 0.7100 | 0.7100 | 0.6500 | 0.6574 | 35,248 | -0.07(-9.95%) |
Mar 06, 2020 | 0.7300 | 0.7580 | 0.7100 | 0.7300 | 22,200 | -0.03(-3.88%) |
Mar 05, 2020 | 0.7776 | 0.7776 | 0.7200 | 0.7595 | 8,646 | +0.02(+2.64%) |
Mar 04, 2020 | 0.7800 | 0.7800 | 0.7120 | 0.7400 | 29,128 | -0.01(-1.32%) |
Mar 03, 2020 | 0.7165 | 0.7500 | 0.7165 | 0.7499 | 13,795 | +0.07(+9.89%) |
Mar 02, 2020 | 0.7700 | 0.7700 | 0.6008 | 0.6824 | 51,346 | -0.06(-7.77%) |
Feb 28, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7399 | 64,100 | +0.01(+1.91%) |
Feb 27, 2020 | 0.7500 | 0.7500 | 0.7100 | 0.7260 | 21,780 | -0.05(-5.84%) |
Feb 26, 2020 | 0.8100 | 0.8100 | 0.7620 | 0.7710 | 51,571 | -0.01(-1.32%) |
Feb 25, 2020 | 0.8000 | 0.8000 | 0.7550 | 0.7813 | 8,523 | -0.02(-2.31%) |
Feb 24, 2020 | 0.8497 | 0.8497 | 0.7800 | 0.7998 | 28,456 | +0.03(+3.32%) |
Feb 21, 2020 | 0.7700 | 0.8000 | 0.7550 | 0.7741 | 10,500 | +0.02(+2.26%) |
Feb 20, 2020 | 0.7570 | 0.7800 | 0.7570 | 0.7570 | 31,243 | -0.00(-0.46%) |
Feb 19, 2020 | 0.8100 | 0.8299 | 0.7570 | 0.7605 | 49,985 | -0.01(-1.23%) |
Feb 18, 2020 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | 50,720 | -0.03(-3.75%) |
Feb 14, 2020 | 0.8003 | 0.8296 | 0.7901 | 0.8000 | 25,700 | -0.02(-2.44%) |
Feb 13, 2020 | 0.8055 | 0.8399 | 0.8033 | 0.8200 | 11,829 | -0.02(-2.49%) |
Feb 12, 2020 | 0.7900 | 0.8500 | 0.7900 | 0.8409 | 18,813 | +0.03(+3.81%) |
Feb 11, 2020 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 21,359 | -0.01(-0.67%) |
Feb 10, 2020 | 0.8300 | 0.8500 | 0.7570 | 0.8155 | 21,216 | -0.00(-0.51%) |
Feb 07, 2020 | 0.8256 | 0.8295 | 0.7849 | 0.8197 | 80,400 | +0.01(+1.20%) |
Feb 06, 2020 | 0.8200 | 0.8400 | 0.7900 | 0.8100 | 47,217 | +0.00(+0.30%) |
Feb 05, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8076 | 16,284 | -0.01(-1.51%) |
Feb 04, 2020 | 0.8100 | 0.8600 | 0.8001 | 0.8200 | 75,214 | +0.01(+1.37%) |
Feb 03, 2020 | 0.7900 | 0.8400 | 0.7900 | 0.8089 | 42,956 | +0.02(+2.39%) |
Jan 31, 2020 | 0.8500 | 0.8925 | 0.7898 | 0.7900 | 115,600 | -0.05(-5.96%) |
Jan 30, 2020 | 0.8700 | 0.9000 | 0.8200 | 0.8401 | 45,918 | -0.03(-3.44%) |
Jan 29, 2020 | 1.020 | 1.030 | 0.8608 | 0.8700 | 157,987 | -0.05(-5.43%) |
Jan 28, 2020 | 0.8400 | 1.280 | 0.8200 | 0.9200 | 1,146,036 | +0.12(+15.00%) |
Jan 27, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8000 | 29,518 | -0.04(-4.88%) |
Jan 24, 2020 | 0.8733 | 0.8733 | 0.8351 | 0.8410 | 3,700 | -0.03(-3.33%) |
Jan 23, 2020 | 0.8200 | 0.8735 | 0.8200 | 0.8700 | 8,285 | +0.00(+0.01%) |
Jan 22, 2020 | 0.8500 | 0.8750 | 0.8300 | 0.8699 | 16,400 | -0.00(-0.01%) |
Jan 21, 2020 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | 22,163 | -0.01(-0.58%) |
Jan 17, 2020 | 0.8600 | 0.8800 | 0.8400 | 0.8751 | 12,600 | +0.02(+1.76%) |
Jan 16, 2020 | 0.8950 | 0.8955 | 0.8500 | 0.8600 | 14,253 | +0.01(+1.18%) |
Jan 15, 2020 | 0.8300 | 0.8900 | 0.8300 | 0.8500 | 15,137 | -0.01(-0.75%) |
Jan 14, 2020 | 0.8550 | 0.9000 | 0.8550 | 0.8564 | 16,685 | -0.02(-2.68%) |
Jan 13, 2020 | 0.8899 | 0.8899 | 0.8520 | 0.8800 | 28,411 | -0.01(-1.11%) |
Jan 10, 2020 | 0.8394 | 0.9000 | 0.8394 | 0.8899 | 7,100 | +0.03(+3.49%) |
Jan 09, 2020 | 0.8300 | 0.8800 | 0.8054 | 0.8599 | 130,305 | +0.02(+2.37%) |
Jan 08, 2020 | 0.8500 | 0.9000 | 0.8000 | 0.8400 | 53,591 | -0.01(-1.28%) |
Jan 07, 2020 | 0.9300 | 0.9300 | 0.8396 | 0.8509 | 18,770 | -0.04(-4.39%) |
Jan 06, 2020 | 0.8600 | 0.9300 | 0.8500 | 0.8900 | 10,553 | -0.01(-1.12%) |
Jan 03, 2020 | 0.9500 | 0.9500 | 0.9001 | 0.9001 | 10,700 | -0.00(-0.06%) |
Jan 02, 2020 | 0.9300 | 0.9300 | 0.8000 | 0.9006 | 38,754 | +0.07(+8.51%) |
Dec 31, 2019 | 0.8400 | 0.9767 | 0.7300 | 0.8300 | 178,500 | -0.01(-1.19%) |
Dec 30, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.8400 | 90,564 | -0.09(-9.24%) |
Dec 27, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.9255 | 37,600 | -0.00(-0.48%) |
Dec 26, 2019 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 56,588 | +0.01(+1.11%) |
Dec 24, 2019 | 0.9300 | 0.9300 | 0.9000 | 0.9198 | 33,600 | -0.02(-2.04%) |
Dec 23, 2019 | 0.9800 | 1.000 | 0.9390 | 0.9390 | 46,119 | -0.04(-4.18%) |
Dec 20, 2019 | 0.9801 | 1.007 | 0.9400 | 0.9800 | 56,200 | -0.03(-2.97%) |
Dec 19, 2019 | 1.010 | 1.020 | 0.9801 | 1.010 | 8,050 | +0.01(+0.75%) |
Dec 18, 2019 | 1.020 | 1.020 | 0.9801 | 1.002 | 14,653 | -0.00(-0.25%) |
Dec 17, 2019 | 1.020 | 1.020 | 0.9801 | 1.005 | 28,737 | -0.02(-1.47%) |
Dec 16, 2019 | 1.010 | 1.020 | 0.9800 | 1.020 | 8,258 | +0.01(+0.99%) |
Dec 13, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 600 | +0.00(+0.00%) |
Dec 12, 2019 | 1.010 | 1.010 | 0.9500 | 1.010 | 25,158 | -0.01(-0.98%) |
Dec 11, 2019 | 0.9800 | 1.020 | 0.9800 | 1.020 | 856 | +0.00(+0.00%) |
Dec 10, 2019 | 1.010 | 1.020 | 0.9751 | 1.020 | 12,242 | +0.05(+5.13%) |
Dec 09, 2019 | 1.020 | 1.020 | 0.9700 | 0.9702 | 12,393 | +0.00(+0.02%) |
Dec 06, 2019 | 1.000 | 1.020 | 0.9700 | 0.9700 | 27,600 | -0.04(-3.96%) |
Dec 05, 2019 | 0.9800 | 1.010 | 0.9500 | 1.010 | 15,247 | +0.04(+4.12%) |
Dec 04, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9700 | 16,094 | -0.02(-2.02%) |
Dec 03, 2019 | 1.030 | 1.030 | 0.9668 | 0.9900 | 23,688 | -0.01(-0.64%) |
Dec 02, 2019 | 1.020 | 1.030 | 0.9800 | 0.9964 | 6,000 | -0.02(-2.31%) |
Nov 29, 2019 | 1.030 | 1.030 | 0.9682 | 1.020 | 11,900 | +0.05(+5.69%) |
Nov 27, 2019 | 1.020 | 1.020 | 0.9651 | 0.9651 | 18,700 | -0.05(-4.46%) |
Nov 26, 2019 | 0.9600 | 1.030 | 0.9600 | 1.010 | 1,847 | +0.01(+1.35%) |
Nov 25, 2019 | 0.9700 | 1.000 | 0.9600 | 0.9966 | 8,477 | +0.03(+3.30%) |
Nov 22, 2019 | 1.000 | 1.030 | 0.9600 | 0.9648 | 8,800 | -0.04(-3.52%) |
Nov 21, 2019 | 0.9600 | 1.000 | 0.9600 | 1.000 | 4,437 | +0.04(+4.17%) |
Nov 20, 2019 | 1.030 | 1.070 | 0.9600 | 0.9600 | 30,470 | +0.01(+1.05%) |
Nov 19, 2019 | 0.9900 | 1.050 | 0.9500 | 0.9500 | 18,632 | -0.05(-5.00%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9500 | 1.000 | 13,272 | +0.00(+0.00%) |
Nov 15, 2019 | 1.070 | 1.070 | 0.9500 | 1.000 | 35,300 | -0.03(-2.91%) |
Nov 14, 2019 | 1.050 | 1.113 | 0.9900 | 1.030 | 22,498 | +0.00(+0.00%) |
Nov 13, 2019 | 1.030 | 1.080 | 1.000 | 1.030 | 64,940 | +0.03(+3.00%) |
Nov 12, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 10,416 | -0.03(-2.91%) |
Nov 11, 2019 | 1.040 | 1.040 | 1.002 | 1.030 | 1,748 | +0.02(+1.98%) |
Nov 08, 2019 | 0.9900 | 1.030 | 0.9900 | 1.010 | 17,200 | +0.06(+6.32%) |
Nov 07, 2019 | 1.000 | 1.040 | 0.9500 | 0.9500 | 9,893 | -0.06(-5.93%) |
Nov 06, 2019 | 1.050 | 1.050 | 0.9500 | 1.010 | 13,625 | +0.03(+3.05%) |
Nov 05, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 11,395 | -0.01(-1.01%) |
Nov 04, 2019 | 1.000 | 1.050 | 0.9300 | 0.9900 | 21,273 | +0.01(+1.21%) |