Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.9755 | 0.9777 | 0.9250 | 0.9300 | 233,100 | -0.04(-3.71%) |
Oct 29, 2020 | 0.9700 | 0.9800 | 0.9301 | 0.9658 | 168,137 | -0.01(-1.45%) |
Oct 28, 2020 | 0.9909 | 1.000 | 0.9220 | 0.9800 | 266,222 | -0.02(-2.00%) |
Oct 27, 2020 | 1.020 | 1.020 | 0.9900 | 1.000 | 194,957 | -0.01(-0.99%) |
Oct 26, 2020 | 1.000 | 1.030 | 0.9800 | 1.010 | 219,026 | -0.01(-0.98%) |
Oct 23, 2020 | 1.070 | 1.074 | 0.9900 | 1.020 | 870,800 | -0.03(-2.86%) |
Oct 22, 2020 | 1.060 | 1.070 | 1.020 | 1.050 | 394,614 | -0.02(-1.87%) |
Oct 21, 2020 | 1.060 | 1.100 | 1.050 | 1.070 | 298,830 | +0.00(+0.00%) |
Oct 20, 2020 | 1.080 | 1.090 | 1.060 | 1.070 | 474,082 | -0.01(-0.93%) |
Oct 19, 2020 | 1.100 | 1.120 | 1.060 | 1.080 | 264,617 | -0.04(-3.57%) |
Oct 16, 2020 | 1.110 | 1.120 | 1.061 | 1.120 | 323,600 | -0.02(-1.75%) |
Oct 15, 2020 | 1.120 | 1.170 | 1.080 | 1.140 | 690,584 | -0.03(-2.56%) |
Oct 14, 2020 | 1.230 | 1.240 | 1.100 | 1.170 | 5,197,912 | +0.07(+6.36%) |
Oct 13, 2020 | 1.100 | 1.120 | 1.070 | 1.100 | 313,986 | +0.00(+0.00%) |
Oct 12, 2020 | 1.070 | 1.150 | 1.050 | 1.100 | 720,596 | +0.03(+2.80%) |
Oct 09, 2020 | 1.090 | 1.090 | 1.040 | 1.070 | 370,200 | +0.01(+0.94%) |
Oct 08, 2020 | 1.080 | 1.080 | 1.040 | 1.060 | 299,388 | +0.00(+0.00%) |
Oct 07, 2020 | 1.040 | 1.100 | 1.040 | 1.060 | 429,325 | +0.03(+2.91%) |
Oct 06, 2020 | 1.050 | 1.060 | 1.020 | 1.030 | 226,801 | -0.03(-2.83%) |
Oct 05, 2020 | 1.050 | 1.060 | 1.010 | 1.060 | 277,496 | +0.03(+2.91%) |
Oct 02, 2020 | 1.020 | 1.060 | 1.020 | 1.030 | 384,200 | -0.05(-4.63%) |
Oct 01, 2020 | 1.000 | 1.120 | 1.000 | 1.080 | 1,346,106 | +0.06(+5.88%) |
Sep 30, 2020 | 1.020 | 1.070 | 1.000 | 1.020 | 565,371 | +0.00(+0.00%) |
Sep 29, 2020 | 0.9700 | 1.070 | 0.9500 | 1.020 | 593,458 | +0.04(+4.43%) |
Sep 28, 2020 | 0.9700 | 0.9900 | 0.9300 | 0.9767 | 254,480 | +0.02(+2.24%) |
Sep 25, 2020 | 0.9301 | 0.9800 | 0.9301 | 0.9553 | 170,500 | +0.03(+2.72%) |
Sep 24, 2020 | 1.010 | 1.010 | 0.9000 | 0.9300 | 422,058 | -0.08(-7.92%) |
Sep 23, 2020 | 1.020 | 1.040 | 0.9800 | 1.010 | 240,367 | -0.03(-2.88%) |
Sep 22, 2020 | 1.020 | 1.040 | 1.010 | 1.040 | 213,429 | +0.04(+4.00%) |
Sep 21, 2020 | 1.030 | 1.040 | 0.9000 | 1.000 | 392,392 | -0.04(-3.85%) |
Sep 18, 2020 | 1.040 | 1.050 | 1.020 | 1.040 | 224,800 | -0.01(-0.95%) |
Sep 17, 2020 | 1.010 | 1.060 | 1.010 | 1.050 | 202,833 | +0.01(+0.96%) |
Sep 16, 2020 | 1.050 | 1.050 | 1.010 | 1.040 | 281,988 | +0.00(+0.00%) |
Sep 15, 2020 | 1.060 | 1.070 | 1.020 | 1.040 | 294,166 | -0.02(-1.89%) |
Sep 14, 2020 | 1.100 | 1.100 | 1.021 | 1.060 | 378,862 | -0.01(-0.93%) |
Sep 11, 2020 | 1.050 | 1.090 | 1.050 | 1.070 | 401,400 | +0.03(+2.88%) |
Sep 10, 2020 | 1.030 | 1.060 | 1.000 | 1.040 | 157,376 | +0.00(+0.00%) |
Sep 09, 2020 | 1.020 | 1.060 | 1.000 | 1.040 | 246,664 | +0.03(+2.97%) |
Sep 08, 2020 | 1.070 | 1.070 | 1.000 | 1.010 | 308,421 | -0.04(-3.81%) |
Sep 04, 2020 | 1.040 | 1.070 | 1.000 | 1.050 | 631,800 | -0.03(-2.78%) |
Sep 03, 2020 | 1.160 | 1.160 | 1.040 | 1.080 | 1,226,836 | -0.08(-6.90%) |
Sep 02, 2020 | 1.190 | 1.200 | 1.150 | 1.160 | 587,358 | -0.04(-3.33%) |
Sep 01, 2020 | 1.250 | 1.260 | 1.110 | 1.200 | 963,202 | -0.07(-5.51%) |
Aug 31, 2020 | 1.290 | 1.370 | 1.220 | 1.270 | 2,756,165 | +0.00(+0.00%) |
Aug 28, 2020 | 1.260 | 1.300 | 1.220 | 1.270 | 352,300 | +0.01(+0.79%) |
Aug 27, 2020 | 1.270 | 1.320 | 1.230 | 1.260 | 727,281 | -0.01(-0.79%) |
Aug 26, 2020 | 1.180 | 1.290 | 1.180 | 1.270 | 699,788 | +0.07(+5.83%) |
Aug 25, 2020 | 1.210 | 1.230 | 1.170 | 1.200 | 383,433 | +0.00(+0.00%) |
Aug 24, 2020 | 1.250 | 1.280 | 1.130 | 1.200 | 984,260 | -0.04(-3.23%) |
Aug 21, 2020 | 1.230 | 1.300 | 1.220 | 1.240 | 999,000 | +0.00(+0.00%) |
Aug 20, 2020 | 1.300 | 1.320 | 1.210 | 1.240 | 642,733 | -0.06(-4.62%) |
Aug 19, 2020 | 1.300 | 1.350 | 1.300 | 1.300 | 384,799 | +0.00(+0.00%) |
Aug 18, 2020 | 1.380 | 1.380 | 1.240 | 1.300 | 1,247,673 | -0.08(-5.80%) |
Aug 17, 2020 | 1.460 | 1.460 | 1.380 | 1.380 | 1,131,717 | -0.11(-7.38%) |
Aug 14, 2020 | 1.500 | 1.500 | 1.440 | 1.490 | 409,000 | +0.01(+0.68%) |
Aug 13, 2020 | 1.410 | 1.620 | 1.390 | 1.480 | 2,931,027 | +0.03(+2.07%) |
Aug 12, 2020 | 1.520 | 1.530 | 1.420 | 1.450 | 849,315 | -0.07(-4.61%) |
Aug 11, 2020 | 1.610 | 1.630 | 1.500 | 1.520 | 1,936,073 | -0.11(-6.75%) |
Aug 10, 2020 | 1.520 | 1.650 | 1.510 | 1.630 | 1,909,485 | +0.10(+6.54%) |
Aug 07, 2020 | 1.550 | 1.580 | 1.510 | 1.530 | 377,400 | -0.05(-3.16%) |
Aug 06, 2020 | 1.550 | 1.590 | 1.530 | 1.580 | 498,895 | +0.01(+0.64%) |
Aug 05, 2020 | 1.570 | 1.600 | 1.520 | 1.570 | 686,540 | +0.03(+1.95%) |
Aug 04, 2020 | 1.520 | 1.590 | 1.480 | 1.540 | 1,304,548 | +0.06(+4.05%) |
Aug 03, 2020 | 1.480 | 1.520 | 1.460 | 1.480 | 468,392 | -0.01(-0.67%) |
Jul 31, 2020 | 1.510 | 1.541 | 1.459 | 1.490 | 464,400 | -0.01(-0.67%) |
Jul 30, 2020 | 1.490 | 1.550 | 1.490 | 1.500 | 552,457 | -0.05(-3.23%) |
Jul 29, 2020 | 1.580 | 1.580 | 1.470 | 1.550 | 629,372 | -0.03(-1.90%) |
Jul 28, 2020 | 1.610 | 1.610 | 1.550 | 1.580 | 527,735 | +0.00(+0.00%) |
Jul 27, 2020 | 1.620 | 1.620 | 1.550 | 1.580 | 853,410 | -0.06(-3.66%) |
Jul 24, 2020 | 1.630 | 1.640 | 1.580 | 1.640 | 756,800 | -0.01(-0.61%) |
Jul 23, 2020 | 1.820 | 1.820 | 1.610 | 1.650 | 3,413,529 | -0.06(-3.51%) |
Jul 22, 2020 | 1.600 | 1.820 | 1.580 | 1.710 | 4,541,997 | +0.11(+6.87%) |
Jul 21, 2020 | 1.620 | 1.740 | 1.580 | 1.600 | 1,863,825 | +0.02(+1.27%) |
Jul 20, 2020 | 1.570 | 1.600 | 1.500 | 1.580 | 2,125,967 | -0.21(-11.73%) |
Jul 17, 2020 | 1.790 | 1.800 | 1.750 | 1.790 | 1,150,800 | +0.02(+1.13%) |
Jul 16, 2020 | 1.870 | 1.870 | 1.710 | 1.770 | 1,037,524 | -0.03(-1.67%) |
Jul 15, 2020 | 1.710 | 1.800 | 1.650 | 1.800 | 1,183,828 | +0.13(+7.78%) |
Jul 14, 2020 | 1.750 | 1.760 | 1.620 | 1.670 | 968,675 | -0.08(-4.57%) |
Jul 13, 2020 | 1.880 | 1.940 | 1.740 | 1.750 | 1,069,369 | -0.16(-8.38%) |
Jul 10, 2020 | 1.920 | 1.990 | 1.870 | 1.910 | 777,800 | -0.01(-0.52%) |
Jul 09, 2020 | 1.920 | 1.960 | 1.850 | 1.920 | 875,304 | +0.03(+1.59%) |
Jul 08, 2020 | 1.820 | 1.950 | 1.810 | 1.890 | 1,220,487 | +0.06(+3.28%) |
Jul 07, 2020 | 1.880 | 1.900 | 1.760 | 1.830 | 1,418,367 | -0.03(-1.61%) |
Jul 06, 2020 | 1.990 | 1.990 | 1.790 | 1.860 | 2,945,307 | +0.12(+6.90%) |
Jul 02, 2020 | 1.840 | 1.920 | 1.700 | 1.740 | 2,073,100 | -0.11(-5.95%) |
Jul 01, 2020 | 1.720 | 2.090 | 1.720 | 1.850 | 7,077,906 | +0.19(+11.45%) |
Jun 30, 2020 | 1.720 | 1.720 | 1.640 | 1.660 | 501,355 | -0.09(-5.14%) |
Jun 29, 2020 | 1.740 | 1.750 | 1.694 | 1.750 | 620,800 | +0.08(+4.79%) |
Jun 26, 2020 | 1.830 | 1.840 | 1.620 | 1.670 | 1,116,500 | -0.18(-9.73%) |
Jun 25, 2020 | 1.860 | 1.980 | 1.760 | 1.850 | 4,825,831 | +0.14(+8.19%) |
Jun 24, 2020 | 1.710 | 1.720 | 1.610 | 1.710 | 665,621 | +0.00(+0.00%) |
Jun 23, 2020 | 1.790 | 1.850 | 1.680 | 1.710 | 725,915 | -0.06(-3.39%) |
Jun 22, 2020 | 1.740 | 1.800 | 1.660 | 1.770 | 832,867 | +0.07(+4.12%) |
Jun 19, 2020 | 1.700 | 1.710 | 1.619 | 1.700 | 470,400 | +0.04(+2.41%) |
Jun 18, 2020 | 1.700 | 1.720 | 1.600 | 1.660 | 985,290 | -0.06(-3.49%) |
Jun 17, 2020 | 1.760 | 1.980 | 1.680 | 1.720 | 5,133,221 | +0.02(+1.18%) |
Jun 16, 2020 | 1.800 | 1.800 | 1.680 | 1.700 | 1,659,054 | -0.03(-1.73%) |
Jun 15, 2020 | 1.410 | 1.850 | 1.350 | 1.730 | 8,551,653 | +0.26(+17.69%) |
Jun 12, 2020 | 1.460 | 1.480 | 1.360 | 1.470 | 1,185,700 | +0.05(+3.52%) |
Jun 11, 2020 | 1.460 | 1.570 | 1.380 | 1.420 | 2,840,605 | -0.14(-8.97%) |
Jun 10, 2020 | 1.560 | 1.620 | 1.480 | 1.560 | 1,434,014 | +0.01(+0.65%) |
Jun 09, 2020 | 1.540 | 1.620 | 1.440 | 1.550 | 2,398,933 | -0.02(-1.27%) |
Jun 08, 2020 | 1.550 | 1.590 | 1.500 | 1.570 | 3,086,940 | +0.13(+9.03%) |
Jun 05, 2020 | 1.350 | 1.460 | 1.340 | 1.440 | 1,852,300 | +0.08(+5.88%) |
Jun 04, 2020 | 1.340 | 1.360 | 1.310 | 1.360 | 728,235 | +0.00(+0.00%) |
Jun 03, 2020 | 1.400 | 1.420 | 1.340 | 1.360 | 1,165,773 | -0.03(-2.16%) |
Jun 02, 2020 | 1.340 | 1.430 | 1.280 | 1.390 | 1,503,928 | +0.09(+6.92%) |
Jun 01, 2020 | 1.300 | 1.370 | 1.270 | 1.300 | 1,401,797 | +0.00(+0.00%) |
May 29, 2020 | 1.330 | 1.350 | 1.270 | 1.300 | 1,456,800 | -0.05(-3.70%) |
May 28, 2020 | 1.430 | 1.470 | 1.330 | 1.350 | 2,342,870 | -0.14(-9.40%) |
May 27, 2020 | 1.450 | 1.650 | 1.370 | 1.490 | 20,839,096 | +0.24(+19.20%) |
May 26, 2020 | 1.260 | 1.290 | 1.220 | 1.250 | 949,084 | -0.04(-3.10%) |
May 22, 2020 | 1.220 | 1.290 | 1.200 | 1.290 | 1,163,100 | +0.00(+0.00%) |
May 21, 2020 | 1.310 | 1.310 | 1.220 | 1.290 | 2,439,794 | -0.05(-3.73%) |
May 20, 2020 | 1.710 | 1.940 | 1.270 | 1.340 | 30,009,440 | +0.09(+7.20%) |
May 19, 2020 | 1.240 | 1.270 | 1.200 | 1.250 | 770,725 | -0.03(-2.34%) |
May 18, 2020 | 1.220 | 1.350 | 1.160 | 1.280 | 2,505,034 | +0.10(+8.09%) |
May 15, 2020 | 1.220 | 1.221 | 1.170 | 1.184 | 331,500 | -0.02(-1.32%) |
May 14, 2020 | 1.180 | 1.230 | 1.150 | 1.200 | 559,135 | +0.03(+2.56%) |
May 13, 2020 | 1.280 | 1.280 | 1.160 | 1.170 | 689,071 | -0.09(-7.14%) |
May 12, 2020 | 1.390 | 1.390 | 1.210 | 1.260 | 1,727,523 | -0.12(-8.70%) |
May 11, 2020 | 1.380 | 1.460 | 1.310 | 1.380 | 2,595,133 | +0.13(+10.40%) |
May 08, 2020 | 1.190 | 1.330 | 1.150 | 1.250 | 2,463,200 | +0.10(+8.70%) |
May 07, 2020 | 1.150 | 1.220 | 1.120 | 1.150 | 1,109,026 | +0.02(+1.77%) |
May 06, 2020 | 1.180 | 1.180 | 1.110 | 1.130 | 346,378 | -0.03(-2.59%) |
May 05, 2020 | 1.160 | 1.220 | 1.120 | 1.160 | 577,087 | +0.01(+0.87%) |
May 04, 2020 | 1.140 | 1.160 | 1.110 | 1.150 | 369,355 | -0.02(-1.71%) |
May 01, 2020 | 1.190 | 1.190 | 1.130 | 1.170 | 323,400 | -0.03(-2.50%) |
Apr 30, 2020 | 1.200 | 1.220 | 1.150 | 1.200 | 529,318 | -0.03(-2.44%) |
Apr 29, 2020 | 1.220 | 1.240 | 1.180 | 1.230 | 544,897 | +0.01(+0.82%) |
Apr 28, 2020 | 1.200 | 1.290 | 1.140 | 1.220 | 1,467,231 | +0.04(+3.39%) |
Apr 27, 2020 | 1.280 | 1.280 | 1.130 | 1.180 | 1,501,409 | +0.04(+3.51%) |
Apr 24, 2020 | 1.100 | 1.180 | 1.100 | 1.140 | 540,500 | +0.03(+2.70%) |
Apr 23, 2020 | 1.150 | 1.180 | 1.100 | 1.110 | 607,401 | -0.07(-5.93%) |
Apr 22, 2020 | 1.190 | 1.210 | 1.120 | 1.180 | 1,379,824 | +0.08(+7.27%) |
Apr 21, 2020 | 1.100 | 1.200 | 1.030 | 1.100 | 4,326,586 | -0.52(-32.10%) |
Apr 20, 2020 | 2.030 | 2.370 | 1.540 | 1.620 | 10,854,802 | +0.14(+9.46%) |
Apr 17, 2020 | 1.530 | 1.580 | 1.380 | 1.480 | 236,100 | -0.09(-5.73%) |
Apr 16, 2020 | 1.460 | 1.590 | 1.370 | 1.570 | 552,317 | +0.07(+4.67%) |
Apr 15, 2020 | 1.430 | 1.550 | 1.370 | 1.500 | 344,639 | +0.05(+3.45%) |
Apr 14, 2020 | 1.260 | 1.470 | 1.220 | 1.450 | 435,716 | +0.16(+12.40%) |
Apr 13, 2020 | 1.320 | 1.330 | 1.180 | 1.290 | 233,948 | +0.00(+0.00%) |
Apr 09, 2020 | 1.270 | 1.300 | 1.230 | 1.290 | 234,100 | -0.01(-0.77%) |
Apr 08, 2020 | 1.300 | 1.430 | 1.240 | 1.300 | 442,134 | -0.02(-1.52%) |
Apr 07, 2020 | 1.470 | 1.470 | 1.290 | 1.320 | 372,981 | -0.15(-10.20%) |
Apr 06, 2020 | 1.450 | 1.570 | 1.350 | 1.470 | 765,561 | +0.22(+17.60%) |
Apr 03, 2020 | 1.300 | 1.460 | 1.210 | 1.250 | 541,600 | -0.10(-7.41%) |
Apr 02, 2020 | 1.650 | 1.900 | 1.260 | 1.350 | 2,317,855 | -0.83(-38.07%) |
Apr 01, 2020 | 2.320 | 4.250 | 1.880 | 2.180 | 30,731,888 | +0.52(+31.33%) |
Mar 31, 2020 | 1.680 | 2.470 | 1.350 | 1.660 | 1,112,060 | +0.13(+8.50%) |
Mar 30, 2020 | 1.570 | 1.780 | 1.450 | 1.530 | 186,712 | +0.02(+1.32%) |
Mar 27, 2020 | 1.450 | 1.600 | 1.300 | 1.510 | 144,100 | +0.12(+8.63%) |
Mar 26, 2020 | 1.490 | 1.500 | 1.320 | 1.390 | 79,391 | -0.10(-6.71%) |
Mar 25, 2020 | 1.380 | 1.550 | 1.320 | 1.490 | 80,146 | +0.11(+7.97%) |
Mar 24, 2020 | 1.390 | 1.540 | 1.210 | 1.380 | 97,906 | +0.02(+1.47%) |
Mar 23, 2020 | 1.540 | 1.730 | 1.140 | 1.360 | 112,129 | -0.09(-6.21%) |
Mar 20, 2020 | 1.410 | 1.830 | 1.310 | 1.450 | 315,100 | +0.05(+3.57%) |
Mar 19, 2020 | 1.420 | 1.650 | 1.310 | 1.400 | 130,269 | +0.00(+0.00%) |
Mar 18, 2020 | 1.300 | 1.510 | 1.300 | 1.400 | 136,789 | -0.01(-0.71%) |
Mar 17, 2020 | 1.560 | 1.650 | 1.210 | 1.410 | 158,971 | -0.14(-9.03%) |
Mar 16, 2020 | 1.280 | 1.950 | 0.9300 | 1.550 | 609,403 | +0.33(+27.05%) |
Mar 13, 2020 | 1.750 | 1.800 | 1.130 | 1.220 | 207,400 | -0.61(-33.33%) |
Mar 12, 2020 | 1.190 | 2.010 | 0.9700 | 1.830 | 737,183 | +0.47(+34.56%) |
Mar 11, 2020 | 1.700 | 1.700 | 1.140 | 1.360 | 453,728 | -0.33(-19.53%) |
Mar 10, 2020 | 1.600 | 3.590 | 1.540 | 1.690 | 8,978,237 | +0.41(+32.03%) |
Mar 09, 2020 | 1.470 | 1.590 | 1.190 | 1.280 | 21,598 | -0.34(-20.99%) |
Mar 06, 2020 | 1.620 | 1.620 | 1.580 | 1.620 | 21,800 | -0.01(-0.84%) |
Mar 05, 2020 | 1.600 | 1.660 | 1.600 | 1.634 | 23,262 | +0.00(+0.23%) |
Mar 04, 2020 | 1.580 | 1.650 | 1.580 | 1.630 | 16,694 | +0.02(+1.24%) |
Mar 03, 2020 | 1.910 | 1.910 | 1.593 | 1.610 | 29,974 | -0.13(-7.47%) |
Mar 02, 2020 | 1.770 | 1.770 | 1.670 | 1.740 | 15,005 | +0.09(+5.45%) |
Feb 28, 2020 | 1.750 | 1.830 | 1.620 | 1.650 | 36,500 | -0.16(-8.84%) |
Feb 27, 2020 | 1.940 | 1.980 | 1.780 | 1.810 | 9,901 | -0.17(-8.59%) |
Feb 26, 2020 | 2.050 | 2.060 | 1.950 | 1.980 | 9,362 | +0.05(+2.59%) |
Feb 25, 2020 | 1.970 | 2.042 | 1.840 | 1.930 | 15,747 | -0.11(-5.55%) |
Feb 24, 2020 | 2.190 | 2.190 | 1.884 | 2.043 | 22,108 | -0.06(-2.81%) |
Feb 21, 2020 | 2.054 | 2.191 | 2.054 | 2.103 | 3,500 | -0.08(-3.56%) |
Feb 20, 2020 | 2.239 | 2.239 | 2.130 | 2.180 | 6,287 | -0.02(-0.91%) |
Feb 19, 2020 | 2.160 | 2.280 | 2.160 | 2.200 | 8,584 | +0.05(+2.33%) |
Feb 18, 2020 | 2.210 | 2.340 | 2.150 | 2.150 | 10,516 | -0.09(-4.02%) |
Feb 14, 2020 | 2.220 | 2.260 | 2.220 | 2.240 | 6,000 | +0.00(+0.00%) |
Feb 13, 2020 | 2.220 | 2.370 | 2.220 | 2.240 | 7,763 | -0.06(-2.61%) |
Feb 12, 2020 | 2.430 | 2.430 | 2.232 | 2.300 | 23,687 | -0.01(-0.43%) |
Feb 11, 2020 | 2.478 | 2.478 | 2.050 | 2.310 | 74,442 | -0.11(-4.55%) |
Feb 10, 2020 | 2.620 | 2.720 | 2.409 | 2.420 | 78,098 | -0.20(-7.63%) |
Feb 07, 2020 | 2.400 | 2.790 | 2.400 | 2.620 | 172,400 | +0.20(+8.26%) |
Feb 06, 2020 | 2.400 | 2.530 | 2.152 | 2.420 | 107,445 | +0.02(+0.83%) |
Feb 05, 2020 | 2.090 | 2.480 | 2.080 | 2.400 | 130,690 | +0.31(+14.83%) |
Feb 04, 2020 | 2.070 | 2.120 | 2.020 | 2.090 | 24,267 | -0.02(-0.95%) |
Feb 03, 2020 | 2.070 | 2.220 | 2.000 | 2.110 | 38,347 | -0.02(-0.94%) |
Jan 31, 2020 | 2.110 | 2.130 | 2.000 | 2.130 | 45,000 | +0.03(+1.43%) |
Jan 30, 2020 | 2.330 | 2.390 | 2.090 | 2.100 | 45,505 | -0.25(-10.64%) |
Jan 29, 2020 | 2.460 | 2.540 | 2.320 | 2.350 | 24,301 | -0.10(-4.08%) |
Jan 28, 2020 | 2.460 | 2.460 | 2.360 | 2.450 | 14,601 | +0.06(+2.51%) |
Jan 27, 2020 | 2.320 | 2.510 | 2.320 | 2.390 | 30,778 | -0.19(-7.36%) |
Jan 24, 2020 | 2.580 | 2.700 | 2.260 | 2.580 | 183,700 | -0.09(-3.37%) |
Jan 23, 2020 | 3.080 | 3.191 | 2.560 | 2.670 | 317,734 | -0.41(-13.31%) |
Jan 22, 2020 | 3.040 | 3.250 | 2.970 | 3.080 | 189,565 | +0.10(+3.36%) |
Jan 21, 2020 | 3.170 | 3.200 | 2.980 | 2.980 | 103,486 | -0.22(-6.88%) |
Jan 17, 2020 | 2.970 | 3.350 | 2.830 | 3.200 | 461,000 | +0.23(+7.74%) |
Jan 16, 2020 | 3.030 | 3.070 | 2.950 | 2.970 | 49,624 | -0.07(-2.30%) |
Jan 15, 2020 | 3.100 | 3.100 | 2.950 | 3.040 | 94,806 | -0.11(-3.49%) |
Jan 14, 2020 | 2.930 | 3.150 | 2.850 | 3.150 | 123,543 | +0.19(+6.42%) |
Jan 13, 2020 | 3.250 | 3.300 | 2.950 | 2.960 | 241,876 | -0.14(-4.52%) |
Jan 10, 2020 | 3.060 | 3.130 | 3.040 | 3.100 | 66,400 | +0.04(+1.31%) |
Jan 09, 2020 | 2.920 | 3.200 | 2.920 | 3.060 | 267,616 | +0.20(+6.99%) |
Jan 08, 2020 | 2.850 | 2.950 | 2.820 | 2.860 | 34,054 | -0.02(-0.69%) |
Jan 07, 2020 | 2.880 | 2.980 | 2.840 | 2.880 | 39,978 | +0.00(+0.00%) |
Jan 06, 2020 | 2.950 | 3.110 | 2.800 | 2.880 | 145,315 | -0.08(-2.70%) |
Jan 03, 2020 | 2.960 | 3.000 | 2.950 | 2.960 | 19,700 | -0.03(-0.99%) |
Jan 02, 2020 | 2.980 | 3.050 | 2.940 | 2.990 | 31,248 | -0.04(-1.17%) |
Dec 31, 2019 | 2.950 | 3.050 | 2.940 | 3.025 | 42,100 | +0.08(+2.89%) |
Dec 30, 2019 | 3.040 | 3.060 | 2.940 | 2.940 | 80,082 | -0.09(-2.97%) |
Dec 27, 2019 | 3.040 | 3.110 | 3.020 | 3.030 | 55,900 | -0.04(-1.30%) |
Dec 26, 2019 | 3.120 | 3.120 | 2.950 | 3.070 | 77,318 | -0.01(-0.32%) |
Dec 24, 2019 | 3.190 | 3.190 | 3.040 | 3.080 | 73,800 | -0.09(-2.84%) |
Dec 23, 2019 | 4.070 | 4.070 | 2.950 | 3.170 | 434,455 | -0.93(-22.68%) |
Dec 20, 2019 | 4.010 | 4.120 | 3.810 | 4.100 | 74,300 | +0.06(+1.49%) |
Dec 19, 2019 | 3.870 | 4.050 | 3.820 | 4.040 | 70,436 | +0.14(+3.59%) |
Dec 18, 2019 | 3.860 | 3.930 | 3.610 | 3.900 | 49,825 | +0.01(+0.26%) |
Dec 17, 2019 | 3.710 | 3.915 | 3.660 | 3.890 | 47,283 | +0.04(+1.04%) |
Dec 16, 2019 | 3.960 | 3.960 | 3.758 | 3.850 | 65,620 | -0.10(-2.53%) |
Dec 13, 2019 | 3.760 | 4.078 | 3.540 | 3.950 | 213,000 | +0.16(+4.22%) |
Dec 12, 2019 | 3.920 | 3.920 | 3.520 | 3.790 | 243,457 | -0.13(-3.32%) |
Dec 11, 2019 | 4.620 | 4.800 | 3.710 | 3.920 | 1,117,446 | -0.43(-9.89%) |
Dec 10, 2019 | 4.430 | 4.790 | 4.240 | 4.350 | 80,464 | -0.02(-0.46%) |
Dec 09, 2019 | 4.930 | 4.930 | 4.300 | 4.370 | 70,599 | -0.47(-9.71%) |
Dec 06, 2019 | 4.410 | 5.180 | 4.040 | 4.840 | 147,500 | +0.17(+3.64%) |
Dec 05, 2019 | 5.050 | 5.170 | 4.660 | 4.670 | 106,086 | -0.42(-8.25%) |
Dec 04, 2019 | 5.400 | 5.440 | 4.950 | 5.090 | 111,590 | -0.31(-5.74%) |
Dec 03, 2019 | 6.000 | 6.000 | 5.100 | 5.400 | 211,685 | -0.73(-11.91%) |
Dec 02, 2019 | 6.250 | 6.310 | 5.620 | 6.130 | 294,888 | +0.00(+0.08%) |
Nov 29, 2019 | 6.210 | 6.650 | 5.450 | 6.125 | 452,500 | +0.18(+3.11%) |
Nov 27, 2019 | 10.05 | 10.72 | 5.770 | 5.940 | 6,241,100 | -0.86(-12.65%) |
Nov 26, 2019 | 6.860 | 6.940 | 6.620 | 6.800 | 30,457 | -0.05(-0.73%) |
Nov 25, 2019 | 6.800 | 6.950 | 6.500 | 6.850 | 71,444 | +0.15(+2.24%) |
Nov 22, 2019 | 6.300 | 6.950 | 6.300 | 6.700 | 74,800 | +0.48(+7.72%) |
Nov 21, 2019 | 6.090 | 6.960 | 6.080 | 6.220 | 58,607 | +0.11(+1.80%) |
Nov 20, 2019 | 6.220 | 6.350 | 5.950 | 6.110 | 33,105 | +0.00(+0.00%) |
Nov 19, 2019 | 6.220 | 6.220 | 5.880 | 6.110 | 10,388 | -0.09(-1.45%) |
Nov 18, 2019 | 5.770 | 6.399 | 5.770 | 6.200 | 66,237 | +0.29(+4.94%) |
Nov 15, 2019 | 5.830 | 6.050 | 5.721 | 5.908 | 29,000 | +0.04(+0.65%) |
Nov 14, 2019 | 6.000 | 6.200 | 5.710 | 5.870 | 34,907 | -0.19(-3.14%) |
Nov 13, 2019 | 5.950 | 6.190 | 5.610 | 6.060 | 88,345 | -0.24(-3.81%) |
Nov 12, 2019 | 5.840 | 7.180 | 5.840 | 6.300 | 481,074 | +0.36(+6.01%) |
Nov 11, 2019 | 5.630 | 6.000 | 5.550 | 5.943 | 42,023 | +0.09(+1.59%) |
Nov 08, 2019 | 5.870 | 5.950 | 5.640 | 5.850 | 40,100 | -0.13(-2.17%) |
Nov 07, 2019 | 6.850 | 6.867 | 5.650 | 5.980 | 104,694 | -0.82(-12.06%) |
Nov 06, 2019 | 6.520 | 7.050 | 6.510 | 6.800 | 124,103 | +0.18(+2.72%) |
Nov 05, 2019 | 6.460 | 7.300 | 6.220 | 6.620 | 277,258 | +0.17(+2.64%) |
Nov 04, 2019 | 6.690 | 7.000 | 6.300 | 6.450 | 40,320 | -0.23(-3.44%) |