Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.210 | 2.283 | 2.160 | 2.240 | 81,000 | -0.01(-0.44%) |
Oct 29, 2020 | 2.200 | 2.280 | 2.200 | 2.250 | 78,550 | +0.08(+3.69%) |
Oct 28, 2020 | 2.210 | 2.220 | 2.110 | 2.170 | 46,653 | -0.05(-2.25%) |
Oct 27, 2020 | 2.300 | 2.330 | 2.210 | 2.220 | 130,035 | -0.08(-3.48%) |
Oct 26, 2020 | 2.340 | 2.380 | 2.250 | 2.300 | 102,248 | -0.07(-2.95%) |
Oct 23, 2020 | 2.350 | 2.430 | 2.340 | 2.370 | 63,800 | +0.04(+1.72%) |
Oct 22, 2020 | 2.330 | 2.380 | 2.260 | 2.330 | 55,361 | -0.04(-1.69%) |
Oct 21, 2020 | 2.320 | 2.390 | 2.320 | 2.370 | 28,785 | +0.07(+3.04%) |
Oct 20, 2020 | 2.400 | 2.440 | 2.300 | 2.300 | 58,924 | -0.10(-4.17%) |
Oct 19, 2020 | 2.400 | 2.485 | 2.390 | 2.400 | 54,396 | -0.03(-1.23%) |
Oct 16, 2020 | 2.310 | 2.430 | 2.310 | 2.430 | 99,400 | +0.11(+4.74%) |
Oct 15, 2020 | 2.280 | 2.330 | 2.270 | 2.320 | 80,386 | +0.04(+1.75%) |
Oct 14, 2020 | 2.330 | 2.350 | 2.275 | 2.280 | 123,567 | -0.04(-1.72%) |
Oct 13, 2020 | 2.320 | 2.350 | 2.300 | 2.320 | 94,509 | +0.02(+0.87%) |
Oct 12, 2020 | 2.320 | 2.340 | 2.300 | 2.300 | 70,297 | -0.02(-0.86%) |
Oct 09, 2020 | 2.270 | 2.350 | 2.230 | 2.320 | 92,600 | +0.05(+2.20%) |
Oct 08, 2020 | 2.220 | 2.280 | 2.200 | 2.270 | 53,086 | +0.09(+4.13%) |
Oct 07, 2020 | 2.210 | 2.260 | 2.180 | 2.180 | 52,278 | -0.02(-0.91%) |
Oct 06, 2020 | 2.180 | 2.300 | 2.180 | 2.200 | 163,941 | +0.02(+0.92%) |
Oct 05, 2020 | 2.150 | 2.200 | 2.130 | 2.180 | 83,745 | +0.05(+2.35%) |
Oct 02, 2020 | 2.140 | 2.200 | 2.091 | 2.130 | 97,000 | -0.01(-0.47%) |
Oct 01, 2020 | 2.080 | 2.150 | 2.080 | 2.140 | 77,015 | +0.04(+1.90%) |
Sep 30, 2020 | 2.110 | 2.180 | 2.080 | 2.100 | 99,153 | -0.03(-1.41%) |
Sep 29, 2020 | 2.210 | 2.230 | 2.080 | 2.130 | 120,162 | -0.08(-3.62%) |
Sep 28, 2020 | 2.180 | 2.250 | 2.110 | 2.210 | 139,682 | +0.07(+3.27%) |
Sep 25, 2020 | 2.080 | 2.231 | 2.080 | 2.140 | 63,100 | +0.04(+1.90%) |
Sep 24, 2020 | 2.150 | 2.150 | 2.040 | 2.100 | 139,307 | -0.08(-3.67%) |
Sep 23, 2020 | 2.220 | 2.280 | 2.170 | 2.180 | 104,640 | -0.03(-1.36%) |
Sep 22, 2020 | 2.260 | 2.290 | 2.190 | 2.210 | 54,835 | -0.04(-1.78%) |
Sep 21, 2020 | 2.300 | 2.300 | 2.160 | 2.250 | 119,960 | -0.03(-1.32%) |
Sep 18, 2020 | 2.390 | 2.434 | 2.270 | 2.280 | 156,400 | -0.07(-2.98%) |
Sep 17, 2020 | 2.380 | 2.380 | 2.290 | 2.350 | 89,564 | +0.04(+1.73%) |
Sep 16, 2020 | 2.260 | 2.380 | 2.260 | 2.310 | 110,277 | +0.05(+2.21%) |
Sep 15, 2020 | 2.340 | 2.350 | 2.260 | 2.260 | 154,424 | -0.04(-1.74%) |
Sep 14, 2020 | 2.290 | 2.350 | 2.150 | 2.300 | 224,413 | +0.01(+0.44%) |
Sep 11, 2020 | 2.310 | 2.370 | 2.220 | 2.290 | 164,900 | -0.03(-1.29%) |
Sep 10, 2020 | 2.470 | 2.480 | 2.300 | 2.320 | 223,454 | -0.13(-5.31%) |
Sep 09, 2020 | 2.450 | 2.500 | 2.400 | 2.450 | 181,810 | -0.01(-0.41%) |
Sep 08, 2020 | 2.400 | 2.499 | 2.400 | 2.460 | 164,128 | +0.02(+0.82%) |
Sep 04, 2020 | 2.350 | 2.550 | 2.290 | 2.440 | 282,300 | +0.05(+2.09%) |
Sep 03, 2020 | 2.650 | 2.660 | 2.250 | 2.390 | 482,166 | -0.29(-10.82%) |
Sep 02, 2020 | 2.720 | 2.760 | 2.650 | 2.680 | 205,015 | -0.05(-1.83%) |
Sep 01, 2020 | 2.570 | 2.760 | 2.570 | 2.730 | 342,050 | +0.19(+7.48%) |
Aug 31, 2020 | 2.600 | 2.630 | 2.500 | 2.540 | 169,183 | -0.06(-2.31%) |
Aug 28, 2020 | 2.550 | 2.630 | 2.500 | 2.600 | 139,400 | +0.08(+3.17%) |
Aug 27, 2020 | 2.600 | 2.600 | 2.450 | 2.520 | 210,385 | -0.04(-1.56%) |
Aug 26, 2020 | 2.750 | 2.790 | 2.550 | 2.560 | 440,484 | -0.24(-8.57%) |
Aug 25, 2020 | 2.470 | 2.810 | 2.400 | 2.800 | 1,342,126 | +0.46(+19.66%) |
Aug 24, 2020 | 2.550 | 2.560 | 2.340 | 2.340 | 452,691 | -0.14(-5.65%) |
Aug 21, 2020 | 2.400 | 2.530 | 2.400 | 2.480 | 242,800 | +0.04(+1.64%) |
Aug 20, 2020 | 2.380 | 2.600 | 2.350 | 2.440 | 623,259 | +0.10(+4.27%) |
Aug 19, 2020 | 2.330 | 2.380 | 2.280 | 2.340 | 184,679 | +0.06(+2.63%) |
Aug 18, 2020 | 2.330 | 2.330 | 2.270 | 2.280 | 182,718 | -0.01(-0.44%) |
Aug 17, 2020 | 2.290 | 2.350 | 2.250 | 2.290 | 208,895 | -0.05(-2.14%) |
Aug 14, 2020 | 2.280 | 2.370 | 2.250 | 2.340 | 145,900 | +0.03(+1.30%) |
Aug 13, 2020 | 2.290 | 2.390 | 2.250 | 2.310 | 134,740 | +0.01(+0.43%) |
Aug 12, 2020 | 2.240 | 2.440 | 2.240 | 2.300 | 171,301 | +0.08(+3.60%) |
Aug 11, 2020 | 2.470 | 2.470 | 2.210 | 2.220 | 437,237 | -0.28(-11.20%) |
Aug 10, 2020 | 2.500 | 2.560 | 2.400 | 2.500 | 267,413 | -0.19(-7.06%) |
Aug 07, 2020 | 2.300 | 2.850 | 2.210 | 2.690 | 1,049,900 | -0.08(-2.89%) |
Aug 06, 2020 | 2.860 | 2.920 | 2.700 | 2.770 | 448,758 | -0.13(-4.48%) |
Aug 05, 2020 | 3.100 | 3.100 | 2.760 | 2.900 | 960,564 | -0.06(-2.03%) |
Aug 04, 2020 | 2.440 | 3.140 | 2.350 | 2.960 | 3,666,849 | +0.48(+19.35%) |
Aug 03, 2020 | 2.140 | 2.537 | 2.140 | 2.480 | 535,727 | +0.32(+14.81%) |
Jul 31, 2020 | 2.240 | 2.250 | 2.130 | 2.160 | 80,800 | -0.09(-4.00%) |
Jul 30, 2020 | 2.110 | 2.260 | 2.090 | 2.250 | 111,823 | +0.12(+5.63%) |
Jul 29, 2020 | 2.130 | 2.150 | 2.100 | 2.130 | 56,667 | +0.01(+0.47%) |
Jul 28, 2020 | 2.170 | 2.170 | 2.100 | 2.120 | 75,680 | -0.05(-2.30%) |
Jul 27, 2020 | 2.230 | 2.280 | 2.150 | 2.170 | 101,800 | -0.03(-1.36%) |
Jul 24, 2020 | 2.200 | 2.240 | 2.100 | 2.200 | 166,000 | -0.02(-0.90%) |
Jul 23, 2020 | 2.250 | 2.340 | 2.200 | 2.220 | 103,080 | -0.03(-1.33%) |
Jul 22, 2020 | 2.350 | 2.380 | 2.240 | 2.250 | 155,259 | -0.13(-5.46%) |
Jul 21, 2020 | 2.320 | 2.400 | 2.300 | 2.380 | 215,791 | -0.03(-1.24%) |
Jul 20, 2020 | 2.490 | 2.550 | 2.360 | 2.410 | 289,098 | -0.16(-6.23%) |
Jul 17, 2020 | 2.440 | 2.750 | 2.350 | 2.570 | 844,400 | +0.14(+5.76%) |
Jul 16, 2020 | 2.430 | 2.500 | 2.370 | 2.430 | 355,871 | +0.06(+2.53%) |
Jul 15, 2020 | 2.410 | 2.410 | 2.300 | 2.370 | 324,686 | +0.09(+3.95%) |
Jul 14, 2020 | 2.300 | 2.400 | 2.110 | 2.280 | 592,671 | -0.10(-4.20%) |
Jul 13, 2020 | 2.510 | 2.940 | 2.040 | 2.380 | 5,125,383 | +0.43(+22.05%) |
Jul 10, 2020 | 1.850 | 2.000 | 1.850 | 1.950 | 93,500 | +0.02(+1.23%) |
Jul 09, 2020 | 2.010 | 2.020 | 1.808 | 1.926 | 153,689 | -0.07(-3.68%) |
Jul 08, 2020 | 2.010 | 2.020 | 1.950 | 2.000 | 100,613 | +0.00(+0.00%) |
Jul 07, 2020 | 2.010 | 2.060 | 1.970 | 2.000 | 141,444 | -0.09(-4.31%) |
Jul 06, 2020 | 2.030 | 2.100 | 1.980 | 2.090 | 194,539 | +0.09(+4.50%) |
Jul 02, 2020 | 2.020 | 2.060 | 2.000 | 2.000 | 61,300 | +0.00(+0.00%) |
Jul 01, 2020 | 2.010 | 2.070 | 1.950 | 2.000 | 99,641 | +0.03(+1.52%) |
Jun 30, 2020 | 1.970 | 2.030 | 1.920 | 1.970 | 141,134 | +0.02(+1.03%) |
Jun 29, 2020 | 2.070 | 2.080 | 1.910 | 1.950 | 186,933 | -0.05(-2.50%) |
Jun 26, 2020 | 2.080 | 2.090 | 1.960 | 2.000 | 225,300 | -0.08(-3.85%) |
Jun 25, 2020 | 2.040 | 2.080 | 1.900 | 2.080 | 216,879 | +0.07(+3.48%) |
Jun 24, 2020 | 2.130 | 2.140 | 1.900 | 2.010 | 355,176 | -0.13(-6.07%) |
Jun 23, 2020 | 2.260 | 2.280 | 1.950 | 2.140 | 863,138 | -0.05(-2.28%) |
Jun 22, 2020 | 2.290 | 2.630 | 1.990 | 2.190 | 3,718,809 | +0.20(+10.05%) |
Jun 19, 2020 | 1.800 | 2.010 | 1.720 | 1.990 | 442,900 | +0.20(+11.17%) |
Jun 18, 2020 | 1.710 | 1.830 | 1.700 | 1.790 | 116,573 | -0.01(-0.56%) |
Jun 17, 2020 | 1.940 | 1.940 | 1.720 | 1.800 | 98,406 | -0.01(-0.55%) |
Jun 16, 2020 | 2.000 | 2.010 | 1.800 | 1.810 | 160,947 | -0.19(-9.50%) |
Jun 15, 2020 | 1.600 | 2.020 | 1.600 | 2.000 | 679,153 | +0.32(+18.93%) |
Jun 12, 2020 | 1.740 | 1.760 | 1.660 | 1.682 | 18,300 | -0.03(-1.65%) |
Jun 11, 2020 | 1.890 | 1.970 | 1.670 | 1.710 | 31,664 | -0.15(-8.06%) |
Jun 10, 2020 | 1.920 | 1.980 | 1.850 | 1.860 | 24,466 | -0.06(-3.10%) |
Jun 09, 2020 | 1.980 | 1.990 | 1.760 | 1.920 | 32,062 | +0.17(+9.69%) |
Jun 08, 2020 | 1.790 | 1.810 | 1.700 | 1.750 | 23,441 | -0.02(-1.13%) |
Jun 05, 2020 | 1.810 | 1.837 | 1.730 | 1.770 | 64,000 | +0.00(+0.00%) |
Jun 04, 2020 | 1.690 | 1.770 | 1.650 | 1.770 | 17,910 | +0.11(+6.63%) |
Jun 03, 2020 | 1.670 | 1.700 | 1.650 | 1.660 | 52,684 | +0.00(+0.00%) |
Jun 02, 2020 | 1.680 | 1.700 | 1.630 | 1.660 | 91,080 | -0.04(-2.35%) |
Jun 01, 2020 | 1.660 | 1.724 | 1.660 | 1.700 | 32,124 | +0.00(+0.00%) |
May 29, 2020 | 1.670 | 1.700 | 1.670 | 1.700 | 32,500 | +0.02(+1.19%) |
May 28, 2020 | 1.690 | 1.690 | 1.610 | 1.680 | 38,932 | +0.02(+1.20%) |
May 27, 2020 | 1.700 | 1.700 | 1.630 | 1.660 | 27,121 | +0.01(+0.61%) |
May 26, 2020 | 1.680 | 1.748 | 1.630 | 1.650 | 22,900 | -0.04(-2.37%) |
May 22, 2020 | 1.700 | 1.720 | 1.660 | 1.690 | 11,700 | -0.01(-0.59%) |
May 21, 2020 | 1.700 | 1.712 | 1.662 | 1.700 | 63,481 | +0.00(+0.00%) |
May 20, 2020 | 1.710 | 1.710 | 1.640 | 1.700 | 25,859 | +0.07(+4.29%) |
May 19, 2020 | 1.670 | 1.710 | 1.600 | 1.630 | 132,990 | -0.07(-4.12%) |
May 18, 2020 | 1.670 | 1.770 | 1.570 | 1.700 | 74,778 | +0.01(+0.59%) |
May 15, 2020 | 1.780 | 1.800 | 1.618 | 1.690 | 155,400 | -0.03(-1.74%) |
May 14, 2020 | 1.630 | 1.820 | 1.610 | 1.720 | 66,941 | +0.01(+0.58%) |
May 13, 2020 | 1.860 | 1.860 | 1.610 | 1.710 | 94,861 | -0.18(-9.52%) |
May 12, 2020 | 1.930 | 1.950 | 1.858 | 1.890 | 15,711 | +0.00(+0.00%) |
May 11, 2020 | 1.940 | 1.980 | 1.840 | 1.890 | 84,022 | -0.01(-0.53%) |
May 08, 2020 | 1.870 | 1.940 | 1.850 | 1.900 | 26,000 | +0.05(+2.70%) |
May 07, 2020 | 1.900 | 1.970 | 1.810 | 1.850 | 44,024 | +0.01(+0.54%) |
May 06, 2020 | 1.640 | 1.850 | 1.640 | 1.840 | 26,071 | +0.16(+9.52%) |
May 05, 2020 | 1.770 | 1.830 | 1.670 | 1.680 | 66,389 | -0.09(-5.08%) |
May 04, 2020 | 1.650 | 1.860 | 1.552 | 1.770 | 52,340 | +0.10(+5.99%) |
May 01, 2020 | 1.610 | 1.700 | 1.509 | 1.670 | 62,400 | +0.08(+5.03%) |
Apr 30, 2020 | 1.510 | 1.880 | 1.430 | 1.590 | 465,071 | +0.19(+13.57%) |
Apr 29, 2020 | 1.350 | 1.500 | 1.346 | 1.400 | 44,121 | -0.02(-1.41%) |
Apr 28, 2020 | 1.390 | 1.510 | 1.330 | 1.420 | 72,496 | +0.03(+2.16%) |
Apr 27, 2020 | 1.300 | 1.400 | 1.300 | 1.390 | 7,100 | +0.09(+6.92%) |
Apr 24, 2020 | 1.343 | 1.380 | 1.296 | 1.300 | 16,500 | -0.08(-5.80%) |
Apr 23, 2020 | 1.270 | 1.410 | 1.260 | 1.380 | 9,146 | +0.10(+7.81%) |
Apr 22, 2020 | 1.320 | 1.340 | 1.270 | 1.280 | 7,070 | -0.04(-3.03%) |
Apr 21, 2020 | 1.250 | 1.480 | 1.250 | 1.320 | 17,483 | +0.07(+5.60%) |
Apr 20, 2020 | 1.380 | 1.440 | 1.250 | 1.250 | 19,283 | -0.13(-9.42%) |
Apr 17, 2020 | 1.371 | 1.420 | 1.305 | 1.380 | 45,600 | +0.03(+2.22%) |
Apr 16, 2020 | 1.440 | 1.450 | 1.310 | 1.350 | 30,190 | -0.08(-5.59%) |
Apr 15, 2020 | 1.450 | 1.450 | 1.360 | 1.430 | 6,632 | -0.02(-1.38%) |
Apr 14, 2020 | 1.400 | 1.490 | 1.360 | 1.450 | 6,189 | +0.06(+4.32%) |
Apr 13, 2020 | 1.460 | 1.460 | 1.370 | 1.390 | 20,541 | -0.04(-2.80%) |
Apr 09, 2020 | 1.350 | 1.450 | 1.340 | 1.430 | 22,700 | +0.07(+5.15%) |
Apr 08, 2020 | 1.320 | 1.420 | 1.300 | 1.360 | 20,019 | +0.09(+7.09%) |
Apr 07, 2020 | 1.270 | 1.448 | 1.270 | 1.270 | 42,659 | +0.01(+0.79%) |
Apr 06, 2020 | 1.320 | 1.340 | 1.250 | 1.260 | 19,781 | +0.01(+0.80%) |
Apr 03, 2020 | 1.190 | 1.405 | 1.190 | 1.250 | 41,200 | +0.08(+6.84%) |
Apr 02, 2020 | 1.330 | 1.410 | 1.150 | 1.170 | 142,745 | -0.18(-13.33%) |
Apr 01, 2020 | 1.450 | 1.450 | 1.330 | 1.350 | 125,859 | -0.09(-6.25%) |
Mar 31, 2020 | 1.500 | 1.550 | 1.410 | 1.440 | 41,579 | -0.02(-1.37%) |
Mar 30, 2020 | 1.440 | 1.550 | 1.380 | 1.460 | 159,234 | -0.05(-3.31%) |
Mar 27, 2020 | 1.720 | 1.720 | 1.350 | 1.510 | 278,900 | +0.06(+4.14%) |
Mar 26, 2020 | 1.590 | 1.590 | 1.320 | 1.450 | 178,746 | +0.15(+11.54%) |
Mar 25, 2020 | 1.310 | 1.440 | 1.200 | 1.300 | 130,474 | +0.00(+0.00%) |
Mar 24, 2020 | 1.020 | 1.320 | 1.000 | 1.300 | 139,215 | +0.27(+26.52%) |
Mar 23, 2020 | 0.9900 | 1.040 | 0.9000 | 1.028 | 38,121 | -0.02(-2.14%) |
Mar 20, 2020 | 1.070 | 1.200 | 1.050 | 1.050 | 41,500 | -0.02(-1.87%) |
Mar 19, 2020 | 1.020 | 1.150 | 1.020 | 1.070 | 42,684 | +0.07(+7.00%) |
Mar 18, 2020 | 1.060 | 1.125 | 0.9100 | 1.000 | 50,175 | -0.03(-2.91%) |
Mar 17, 2020 | 1.050 | 1.250 | 0.9600 | 1.030 | 74,943 | +0.00(+0.00%) |
Mar 16, 2020 | 0.5900 | 1.219 | 0.5900 | 1.030 | 166,601 | -0.40(-27.97%) |
Mar 13, 2020 | 1.400 | 1.600 | 1.290 | 1.430 | 129,400 | +0.03(+2.14%) |
Mar 12, 2020 | 1.560 | 1.560 | 1.330 | 1.400 | 76,407 | -0.16(-10.26%) |
Mar 11, 2020 | 1.570 | 1.665 | 1.560 | 1.560 | 53,500 | -0.10(-6.02%) |
Mar 10, 2020 | 1.750 | 1.810 | 1.630 | 1.660 | 52,376 | -0.01(-0.60%) |
Mar 09, 2020 | 1.750 | 1.750 | 1.633 | 1.670 | 54,473 | -0.08(-4.57%) |
Mar 06, 2020 | 1.800 | 2.060 | 1.550 | 1.750 | 372,200 | -0.25(-12.50%) |
Mar 05, 2020 | 2.040 | 2.040 | 1.920 | 2.000 | 42,301 | -0.08(-3.85%) |
Mar 04, 2020 | 1.990 | 2.130 | 1.920 | 2.080 | 156,537 | +0.09(+4.52%) |
Mar 03, 2020 | 2.280 | 2.280 | 1.910 | 1.990 | 157,913 | -0.20(-9.13%) |
Mar 02, 2020 | 2.060 | 2.240 | 2.000 | 2.190 | 103,458 | +0.06(+2.82%) |
Feb 28, 2020 | 2.260 | 2.270 | 1.950 | 2.130 | 117,200 | -0.21(-8.97%) |
Feb 27, 2020 | 2.490 | 2.490 | 2.250 | 2.340 | 98,378 | -0.15(-6.02%) |
Feb 26, 2020 | 2.390 | 2.633 | 2.361 | 2.490 | 44,963 | +0.03(+1.22%) |
Feb 25, 2020 | 2.520 | 2.560 | 2.280 | 2.460 | 123,397 | -0.11(-4.28%) |
Feb 24, 2020 | 2.600 | 2.650 | 2.410 | 2.570 | 57,112 | -0.12(-4.46%) |
Feb 21, 2020 | 2.670 | 2.729 | 2.630 | 2.690 | 31,000 | +0.00(+0.00%) |
Feb 20, 2020 | 2.680 | 2.700 | 2.630 | 2.690 | 30,871 | -0.01(-0.37%) |
Feb 19, 2020 | 2.700 | 2.740 | 2.630 | 2.700 | 19,064 | +0.00(+0.00%) |
Feb 18, 2020 | 2.700 | 2.860 | 2.620 | 2.700 | 64,704 | +0.00(+0.00%) |
Feb 14, 2020 | 2.770 | 2.790 | 2.660 | 2.700 | 19,800 | -0.03(-1.10%) |
Feb 13, 2020 | 2.830 | 2.830 | 2.600 | 2.730 | 80,580 | +0.02(+0.74%) |
Feb 12, 2020 | 2.840 | 2.950 | 2.680 | 2.710 | 79,879 | -0.14(-4.91%) |
Feb 11, 2020 | 2.720 | 3.000 | 2.690 | 2.850 | 248,640 | +0.15(+5.56%) |
Feb 10, 2020 | 2.670 | 2.707 | 2.610 | 2.700 | 49,258 | -0.02(-0.74%) |
Feb 07, 2020 | 2.700 | 2.740 | 2.650 | 2.720 | 29,000 | -0.02(-0.73%) |
Feb 06, 2020 | 2.660 | 2.820 | 2.600 | 2.740 | 51,467 | -0.01(-0.36%) |
Feb 05, 2020 | 2.790 | 2.790 | 2.650 | 2.750 | 63,838 | +0.00(+0.00%) |
Feb 04, 2020 | 2.730 | 2.780 | 2.630 | 2.750 | 116,179 | +0.03(+1.10%) |
Feb 03, 2020 | 2.750 | 2.920 | 2.680 | 2.720 | 111,825 | -0.01(-0.37%) |
Jan 31, 2020 | 2.680 | 2.750 | 2.633 | 2.730 | 24,700 | +0.03(+1.11%) |
Jan 30, 2020 | 2.680 | 2.780 | 2.590 | 2.700 | 49,365 | -0.02(-0.74%) |
Jan 29, 2020 | 2.600 | 2.800 | 2.560 | 2.720 | 152,130 | +0.01(+0.37%) |
Jan 28, 2020 | 2.820 | 2.820 | 2.611 | 2.710 | 73,735 | -0.08(-2.87%) |
Jan 27, 2020 | 2.570 | 2.810 | 2.510 | 2.790 | 187,303 | +0.04(+1.45%) |
Jan 24, 2020 | 2.950 | 2.980 | 2.700 | 2.750 | 381,200 | -0.05(-1.79%) |
Jan 23, 2020 | 2.550 | 2.990 | 2.340 | 2.800 | 838,043 | +0.22(+8.53%) |
Jan 22, 2020 | 2.750 | 3.010 | 2.480 | 2.580 | 4,378,166 | +0.53(+25.85%) |
Jan 21, 2020 | 2.060 | 2.060 | 1.970 | 2.050 | 23,043 | +0.00(+0.00%) |
Jan 17, 2020 | 2.080 | 2.080 | 1.972 | 2.050 | 22,800 | +0.02(+0.99%) |
Jan 16, 2020 | 2.040 | 2.080 | 2.030 | 2.030 | 17,174 | +0.00(+0.00%) |
Jan 15, 2020 | 2.000 | 2.060 | 2.000 | 2.030 | 21,339 | +0.01(+0.50%) |
Jan 14, 2020 | 2.020 | 2.050 | 2.000 | 2.020 | 12,210 | -0.03(-1.46%) |
Jan 13, 2020 | 2.000 | 2.050 | 1.990 | 2.050 | 19,343 | +0.00(+0.00%) |
Jan 10, 2020 | 2.000 | 2.050 | 1.930 | 2.050 | 14,500 | +0.00(+0.00%) |
Jan 09, 2020 | 2.045 | 2.057 | 2.010 | 2.050 | 13,239 | +0.03(+1.49%) |
Jan 08, 2020 | 2.105 | 2.105 | 2.020 | 2.020 | 13,003 | -0.10(-4.72%) |
Jan 07, 2020 | 2.100 | 2.190 | 2.060 | 2.120 | 40,741 | -0.02(-0.93%) |
Jan 06, 2020 | 2.110 | 2.170 | 2.076 | 2.140 | 21,732 | -0.01(-0.47%) |
Jan 03, 2020 | 2.190 | 2.199 | 2.110 | 2.150 | 23,800 | -0.02(-0.69%) |
Jan 02, 2020 | 2.040 | 2.219 | 2.020 | 2.165 | 20,878 | +0.15(+7.18%) |
Dec 31, 2019 | 1.890 | 2.060 | 1.840 | 2.020 | 37,800 | +0.09(+4.66%) |
Dec 30, 2019 | 1.860 | 1.960 | 1.859 | 1.930 | 24,224 | +0.08(+4.32%) |
Dec 27, 2019 | 1.860 | 1.970 | 1.850 | 1.850 | 18,900 | -0.01(-0.54%) |
Dec 26, 2019 | 1.940 | 1.980 | 1.830 | 1.860 | 30,856 | -0.08(-4.12%) |
Dec 24, 2019 | 1.871 | 1.970 | 1.870 | 1.940 | 11,500 | +0.11(+6.01%) |
Dec 23, 2019 | 1.900 | 1.910 | 1.830 | 1.830 | 16,603 | -0.02(-1.08%) |
Dec 20, 2019 | 1.900 | 1.944 | 1.800 | 1.850 | 41,700 | -0.05(-2.63%) |
Dec 19, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 24,250 | -0.04(-2.06%) |
Dec 18, 2019 | 1.830 | 1.990 | 1.830 | 1.940 | 28,034 | +0.14(+7.78%) |
Dec 17, 2019 | 1.760 | 1.880 | 1.700 | 1.800 | 44,028 | +0.08(+4.65%) |
Dec 16, 2019 | 1.760 | 1.800 | 1.680 | 1.720 | 43,991 | -0.04(-2.31%) |
Dec 13, 2019 | 1.720 | 1.803 | 1.661 | 1.761 | 92,200 | +0.07(+4.18%) |
Dec 12, 2019 | 1.840 | 1.840 | 1.690 | 1.690 | 144,273 | -0.10(-5.59%) |
Dec 11, 2019 | 1.800 | 1.851 | 1.790 | 1.790 | 54,852 | +0.01(+0.56%) |
Dec 10, 2019 | 1.820 | 1.850 | 1.771 | 1.780 | 25,244 | +0.01(+0.56%) |
Dec 09, 2019 | 1.860 | 1.869 | 1.770 | 1.770 | 59,357 | +0.01(+0.57%) |
Dec 06, 2019 | 1.850 | 1.850 | 1.740 | 1.760 | 79,300 | -0.02(-1.12%) |
Dec 05, 2019 | 1.880 | 1.890 | 1.770 | 1.780 | 44,225 | -0.07(-3.78%) |
Dec 04, 2019 | 1.810 | 1.910 | 1.770 | 1.850 | 65,057 | +0.05(+2.78%) |
Dec 03, 2019 | 1.900 | 1.980 | 1.780 | 1.800 | 92,973 | -0.13(-6.74%) |
Dec 02, 2019 | 1.980 | 2.012 | 1.930 | 1.930 | 21,042 | -0.03(-1.53%) |
Nov 29, 2019 | 1.840 | 2.042 | 1.840 | 1.960 | 54,200 | +0.06(+3.16%) |
Nov 27, 2019 | 2.110 | 2.120 | 1.618 | 1.900 | 287,700 | -0.17(-8.21%) |
Nov 26, 2019 | 2.170 | 2.230 | 2.020 | 2.070 | 108,946 | -0.15(-6.76%) |
Nov 25, 2019 | 2.130 | 2.250 | 2.130 | 2.220 | 46,272 | +0.08(+3.74%) |
Nov 22, 2019 | 2.140 | 2.200 | 2.070 | 2.140 | 75,300 | -0.06(-2.73%) |
Nov 21, 2019 | 2.230 | 2.245 | 2.104 | 2.200 | 56,121 | -0.05(-2.22%) |
Nov 20, 2019 | 2.300 | 2.390 | 2.250 | 2.250 | 17,145 | -0.05(-2.17%) |
Nov 19, 2019 | 2.220 | 2.320 | 2.200 | 2.300 | 9,639 | +0.08(+3.60%) |
Nov 18, 2019 | 2.300 | 2.380 | 2.170 | 2.220 | 34,159 | -0.12(-5.13%) |
Nov 15, 2019 | 2.320 | 2.360 | 2.302 | 2.340 | 4,700 | -0.03(-1.27%) |
Nov 14, 2019 | 2.480 | 2.480 | 2.220 | 2.370 | 86,648 | -0.08(-3.27%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.380 | 2.450 | 24,723 | -0.04(-1.61%) |
Nov 12, 2019 | 2.490 | 2.490 | 2.400 | 2.490 | 21,639 | -0.05(-1.97%) |
Nov 11, 2019 | 2.560 | 2.630 | 2.405 | 2.540 | 46,726 | +0.04(+1.60%) |
Nov 08, 2019 | 2.540 | 2.560 | 2.450 | 2.500 | 80,300 | +0.12(+5.04%) |
Nov 07, 2019 | 2.310 | 2.500 | 2.270 | 2.380 | 87,512 | +0.07(+3.03%) |
Nov 06, 2019 | 2.340 | 2.395 | 2.310 | 2.310 | 15,003 | -0.05(-2.12%) |
Nov 05, 2019 | 2.360 | 2.370 | 2.350 | 2.360 | 5,584 | +0.02(+0.85%) |
Nov 04, 2019 | 2.300 | 2.400 | 2.300 | 2.340 | 25,257 | +0.01(+0.43%) |