Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.390 | 4.570 | 3.930 | 3.960 | 1,606,786 | -0.12(-2.94%) |
Sep 29, 2020 | 3.940 | 4.470 | 3.850 | 4.080 | 2,440,723 | +0.11(+2.77%) |
Sep 28, 2020 | 4.080 | 5.300 | 3.950 | 3.970 | 4,380,318 | +0.08(+2.06%) |
Sep 25, 2020 | 3.200 | 3.990 | 3.170 | 3.890 | 2,571,000 | +0.80(+25.89%) |
Sep 24, 2020 | 2.900 | 3.310 | 2.760 | 3.090 | 1,197,377 | +0.18(+6.19%) |
Sep 23, 2020 | 3.350 | 3.440 | 2.880 | 2.910 | 1,789,259 | -0.56(-16.14%) |
Sep 22, 2020 | 3.250 | 3.740 | 3.030 | 3.470 | 1,874,426 | +0.10(+2.97%) |
Sep 21, 2020 | 2.920 | 3.500 | 2.880 | 3.370 | 2,005,996 | +0.28(+9.06%) |
Sep 18, 2020 | 2.700 | 3.430 | 2.670 | 3.090 | 3,617,400 | +0.47(+17.94%) |
Sep 17, 2020 | 2.420 | 2.700 | 2.380 | 2.620 | 466,077 | +0.12(+4.80%) |
Sep 16, 2020 | 2.540 | 2.720 | 2.410 | 2.500 | 858,776 | -0.17(-6.37%) |
Sep 15, 2020 | 2.720 | 2.850 | 2.550 | 2.670 | 707,445 | +0.01(+0.38%) |
Sep 14, 2020 | 2.300 | 2.770 | 2.280 | 2.660 | 1,581,895 | +0.53(+24.88%) |
Sep 11, 2020 | 2.180 | 2.334 | 2.130 | 2.130 | 248,500 | -0.10(-4.48%) |
Sep 10, 2020 | 2.320 | 2.340 | 2.180 | 2.230 | 499,187 | -0.15(-6.30%) |
Sep 09, 2020 | 2.300 | 2.600 | 2.270 | 2.380 | 523,761 | +0.17(+7.69%) |
Sep 08, 2020 | 2.220 | 2.450 | 2.080 | 2.210 | 776,069 | -0.30(-11.95%) |
Sep 04, 2020 | 2.380 | 2.550 | 2.150 | 2.510 | 739,800 | +0.27(+12.05%) |
Sep 03, 2020 | 2.630 | 2.790 | 2.150 | 2.240 | 1,540,438 | -0.58(-20.57%) |
Sep 02, 2020 | 2.610 | 2.950 | 2.470 | 2.820 | 1,752,605 | +0.08(+2.92%) |
Sep 01, 2020 | 2.090 | 2.800 | 2.080 | 2.740 | 3,512,231 | +0.67(+32.37%) |
Aug 31, 2020 | 1.970 | 2.150 | 1.958 | 2.070 | 702,094 | +0.21(+11.29%) |
Aug 28, 2020 | 1.770 | 2.100 | 1.740 | 1.860 | 660,600 | +0.10(+5.68%) |
Aug 27, 2020 | 1.700 | 1.770 | 1.659 | 1.760 | 114,535 | +0.01(+0.57%) |
Aug 26, 2020 | 1.650 | 1.850 | 1.600 | 1.750 | 520,521 | +0.09(+5.42%) |
Aug 25, 2020 | 1.420 | 1.890 | 1.420 | 1.660 | 599,943 | +0.26(+18.57%) |
Aug 24, 2020 | 1.360 | 1.450 | 1.350 | 1.400 | 148,282 | +0.05(+3.70%) |
Aug 21, 2020 | 1.380 | 1.380 | 1.350 | 1.350 | 122,300 | -0.01(-0.74%) |
Aug 20, 2020 | 1.350 | 1.370 | 1.350 | 1.360 | 113,584 | -0.02(-1.45%) |
Aug 19, 2020 | 1.350 | 1.430 | 1.350 | 1.380 | 202,315 | -0.03(-2.13%) |
Aug 18, 2020 | 1.440 | 1.460 | 1.360 | 1.410 | 206,572 | -0.03(-2.08%) |
Aug 17, 2020 | 1.400 | 1.470 | 1.400 | 1.440 | 289,889 | +0.04(+2.86%) |
Aug 14, 2020 | 1.430 | 1.570 | 1.380 | 1.400 | 1,143,000 | +0.07(+5.26%) |
Aug 13, 2020 | 1.170 | 1.410 | 1.150 | 1.330 | 348,949 | +0.13(+10.83%) |
Aug 12, 2020 | 1.170 | 1.230 | 1.160 | 1.200 | 159,903 | +0.03(+2.56%) |
Aug 11, 2020 | 1.140 | 1.220 | 1.140 | 1.170 | 116,065 | +0.04(+3.54%) |
Aug 10, 2020 | 1.100 | 1.160 | 1.100 | 1.130 | 703,132 | -0.09(-7.38%) |
Aug 07, 2020 | 1.180 | 1.235 | 1.180 | 1.220 | 80,800 | +0.04(+3.39%) |
Aug 06, 2020 | 1.170 | 1.190 | 1.100 | 1.180 | 53,298 | +0.00(+0.00%) |
Aug 05, 2020 | 1.180 | 1.230 | 1.080 | 1.180 | 220,759 | +0.03(+2.61%) |
Aug 04, 2020 | 1.120 | 1.150 | 1.100 | 1.150 | 68,110 | +0.04(+3.60%) |
Aug 03, 2020 | 1.084 | 1.140 | 1.048 | 1.110 | 75,804 | +0.07(+6.69%) |
Jul 31, 2020 | 1.060 | 1.060 | 1.022 | 1.040 | 126,700 | -0.02(-1.85%) |
Jul 30, 2020 | 1.040 | 1.075 | 1.030 | 1.060 | 75,964 | +0.01(+0.95%) |
Jul 29, 2020 | 1.040 | 1.050 | 1.030 | 1.050 | 58,780 | -0.01(-0.94%) |
Jul 28, 2020 | 1.050 | 1.070 | 1.030 | 1.060 | 39,040 | -0.01(-0.93%) |
Jul 27, 2020 | 1.070 | 1.080 | 1.050 | 1.070 | 39,454 | -0.02(-1.83%) |
Jul 24, 2020 | 1.120 | 1.120 | 1.090 | 1.090 | 24,700 | -0.04(-3.54%) |
Jul 23, 2020 | 1.110 | 1.170 | 1.090 | 1.130 | 109,694 | +0.01(+0.89%) |
Jul 22, 2020 | 1.160 | 1.160 | 1.100 | 1.120 | 194,680 | -0.03(-2.61%) |
Jul 21, 2020 | 1.160 | 1.170 | 1.130 | 1.150 | 128,480 | -0.02(-1.71%) |
Jul 20, 2020 | 1.070 | 1.230 | 1.070 | 1.170 | 365,237 | +0.11(+10.38%) |
Jul 17, 2020 | 1.070 | 1.080 | 1.040 | 1.060 | 59,200 | +0.00(+0.00%) |
Jul 16, 2020 | 1.050 | 1.080 | 1.010 | 1.060 | 62,626 | +0.02(+1.92%) |
Jul 15, 2020 | 0.9900 | 1.040 | 0.9800 | 1.040 | 130,817 | +0.07(+7.22%) |
Jul 14, 2020 | 1.000 | 1.010 | 0.9700 | 0.9700 | 47,695 | -0.04(-3.96%) |
Jul 13, 2020 | 1.020 | 1.030 | 1.000 | 1.010 | 74,425 | +0.01(+1.00%) |
Jul 10, 2020 | 1.040 | 1.040 | 0.9999 | 1.000 | 75,900 | -0.02(-1.96%) |
Jul 09, 2020 | 1.010 | 1.040 | 0.9939 | 1.020 | 154,036 | -0.01(-0.97%) |
Jul 08, 2020 | 1.050 | 1.080 | 1.020 | 1.030 | 110,588 | -0.04(-3.74%) |
Jul 07, 2020 | 1.100 | 1.100 | 1.000 | 1.070 | 374,623 | +0.08(+8.07%) |
Jul 06, 2020 | 0.9700 | 1.010 | 0.9600 | 0.9901 | 113,199 | -0.01(-0.92%) |
Jul 02, 2020 | 1.000 | 1.010 | 0.9710 | 0.9993 | 140,000 | -0.00(-0.07%) |
Jul 01, 2020 | 0.9700 | 1.010 | 0.9700 | 1.000 | 63,302 | +0.00(+0.03%) |
Jun 30, 2020 | 0.9500 | 0.9997 | 0.9400 | 0.9997 | 121,521 | +0.01(+0.98%) |
Jun 29, 2020 | 1.010 | 1.040 | 0.9850 | 0.9900 | 118,510 | -0.04(-3.88%) |
Jun 26, 2020 | 1.020 | 1.070 | 1.020 | 1.030 | 67,900 | -0.03(-2.83%) |
Jun 25, 2020 | 1.110 | 1.130 | 1.030 | 1.060 | 132,666 | -0.07(-6.19%) |
Jun 24, 2020 | 1.240 | 1.260 | 1.110 | 1.130 | 233,834 | -0.16(-12.40%) |
Jun 23, 2020 | 1.060 | 1.440 | 1.050 | 1.290 | 2,513,192 | +0.25(+24.04%) |
Jun 22, 2020 | 1.010 | 1.050 | 0.9602 | 1.040 | 18,989 | +0.04(+3.99%) |
Jun 19, 2020 | 1.039 | 1.040 | 0.9785 | 1.000 | 24,800 | +0.00(+0.01%) |
Jun 18, 2020 | 1.000 | 1.020 | 1.000 | 1.000 | 37,349 | -0.04(-3.85%) |
Jun 17, 2020 | 1.070 | 1.070 | 1.030 | 1.040 | 35,718 | -0.06(-5.45%) |
Jun 16, 2020 | 1.110 | 1.110 | 1.060 | 1.100 | 30,476 | +0.06(+5.77%) |
Jun 15, 2020 | 0.9500 | 1.070 | 0.9500 | 1.040 | 94,491 | +0.02(+1.96%) |
Jun 12, 2020 | 1.052 | 1.052 | 1.000 | 1.020 | 57,700 | -0.01(-1.11%) |
Jun 11, 2020 | 1.070 | 1.090 | 1.010 | 1.032 | 36,510 | -0.11(-9.52%) |
Jun 10, 2020 | 1.190 | 1.190 | 1.110 | 1.140 | 29,114 | -0.02(-1.72%) |
Jun 09, 2020 | 1.130 | 1.190 | 1.110 | 1.160 | 72,118 | -0.01(-1.20%) |
Jun 08, 2020 | 1.150 | 1.230 | 1.110 | 1.174 | 120,968 | -0.04(-2.97%) |
Jun 05, 2020 | 1.180 | 1.230 | 1.160 | 1.210 | 63,100 | +0.00(+0.08%) |
Jun 04, 2020 | 1.230 | 1.250 | 1.170 | 1.209 | 84,793 | -0.06(-4.80%) |
Jun 03, 2020 | 1.090 | 1.500 | 1.060 | 1.270 | 830,807 | +0.22(+20.95%) |
Jun 02, 2020 | 1.010 | 1.080 | 1.010 | 1.050 | 38,295 | -0.02(-1.87%) |
Jun 01, 2020 | 1.060 | 1.090 | 1.055 | 1.070 | 4,068 | +0.04(+3.88%) |
May 29, 2020 | 1.090 | 1.090 | 1.020 | 1.030 | 7,100 | -0.02(-1.90%) |
May 28, 2020 | 1.100 | 1.100 | 1.050 | 1.050 | 1,359 | -0.03(-2.78%) |
May 27, 2020 | 1.050 | 1.080 | 1.050 | 1.080 | 605 | +0.00(+0.00%) |
May 26, 2020 | 1.130 | 1.140 | 1.070 | 1.080 | 50,554 | -0.06(-5.26%) |
May 22, 2020 | 1.130 | 1.170 | 1.110 | 1.140 | 27,600 | +0.04(+4.11%) |
May 21, 2020 | 1.110 | 1.120 | 1.070 | 1.095 | 8,740 | -0.01(-0.45%) |
May 20, 2020 | 1.130 | 1.130 | 1.080 | 1.100 | 34,230 | +0.00(+0.00%) |
May 19, 2020 | 1.070 | 1.170 | 1.070 | 1.100 | 30,036 | +0.00(+0.00%) |
May 18, 2020 | 1.060 | 1.120 | 1.060 | 1.100 | 30,351 | +0.08(+7.84%) |
May 15, 2020 | 0.9900 | 1.030 | 0.9900 | 1.020 | 11,800 | +0.00(+0.00%) |
May 14, 2020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,371 | -0.07(-6.42%) |
May 13, 2020 | 1.190 | 1.190 | 1.070 | 1.090 | 22,852 | -0.05(-4.39%) |
May 12, 2020 | 1.190 | 1.190 | 1.110 | 1.140 | 31,264 | +0.00(+0.01%) |
May 11, 2020 | 1.120 | 1.180 | 1.120 | 1.140 | 53,434 | -0.07(-5.79%) |
May 08, 2020 | 1.100 | 1.240 | 1.030 | 1.210 | 22,700 | +0.10(+9.01%) |
May 07, 2020 | 1.220 | 1.220 | 1.100 | 1.110 | 11,883 | -0.01(-0.89%) |
May 06, 2020 | 1.120 | 1.130 | 1.090 | 1.120 | 14,446 | +0.04(+3.70%) |
May 05, 2020 | 1.100 | 1.110 | 1.030 | 1.080 | 38,710 | +0.02(+1.89%) |
May 04, 2020 | 1.050 | 1.120 | 1.040 | 1.060 | 134,191 | -0.06(-5.36%) |
May 01, 2020 | 1.160 | 1.160 | 1.070 | 1.120 | 1,600 | -0.00(-0.33%) |
Apr 30, 2020 | 1.120 | 1.140 | 1.100 | 1.124 | 3,185 | -0.01(-0.56%) |
Apr 29, 2020 | 1.073 | 1.160 | 1.073 | 1.130 | 2,832 | -0.02(-1.74%) |
Apr 28, 2020 | 1.190 | 1.190 | 1.110 | 1.150 | 3,343 | -0.03(-2.54%) |
Apr 27, 2020 | 1.070 | 1.190 | 1.060 | 1.180 | 6,013 | +0.13(+12.38%) |
Apr 24, 2020 | 1.080 | 1.080 | 1.050 | 1.050 | 2,200 | -0.06(-5.40%) |
Apr 23, 2020 | 1.060 | 1.130 | 1.060 | 1.110 | 13,708 | +0.03(+2.77%) |
Apr 22, 2020 | 1.040 | 1.110 | 0.9685 | 1.080 | 47,838 | -0.03(-3.14%) |
Apr 21, 2020 | 1.090 | 1.190 | 0.9500 | 1.115 | 18,742 | +0.01(+1.36%) |
Apr 20, 2020 | 1.090 | 1.110 | 1.080 | 1.100 | 8,729 | +0.05(+4.76%) |
Apr 17, 2020 | 1.090 | 1.090 | 1.050 | 1.050 | 5,200 | -0.05(-4.55%) |
Apr 16, 2020 | 1.100 | 1.100 | 1.090 | 1.100 | 1,766 | +0.05(+4.76%) |
Apr 15, 2020 | 1.000 | 1.090 | 1.000 | 1.050 | 18,943 | +0.08(+8.25%) |
Apr 14, 2020 | 1.050 | 1.050 | 0.9000 | 0.9700 | 983 | -0.08(-7.62%) |
Apr 13, 2020 | 1.070 | 1.120 | 1.050 | 1.050 | 823 | -0.05(-4.55%) |
Apr 09, 2020 | 1.110 | 1.110 | 1.100 | 1.100 | 1,500 | -0.01(-0.90%) |
Apr 08, 2020 | 1.057 | 1.110 | 1.057 | 1.110 | 930 | +0.06(+5.71%) |
Apr 07, 2020 | 1.060 | 1.060 | 1.050 | 1.050 | 819 | +0.06(+6.10%) |
Apr 06, 2020 | 0.9896 | 0.9896 | 0.9896 | 0.9896 | 204 | +0.07(+7.57%) |
Apr 03, 2020 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 6,100 | -0.01(-0.81%) |
Apr 02, 2020 | 1.010 | 1.020 | 0.9275 | 0.9275 | 14,709 | -0.11(-10.82%) |
Apr 01, 2020 | 1.080 | 1.080 | 1.040 | 1.040 | 6,799 | -0.14(-11.86%) |
Mar 31, 2020 | 1.120 | 1.290 | 1.120 | 1.180 | 3,257 | +0.10(+9.26%) |
Mar 30, 2020 | 1.070 | 1.080 | 1.060 | 1.080 | 913 | +0.02(+1.89%) |
Mar 27, 2020 | 1.110 | 1.110 | 1.060 | 1.060 | 9,400 | -0.04(-3.64%) |
Mar 26, 2020 | 1.030 | 1.150 | 1.010 | 1.100 | 21,050 | +0.09(+8.91%) |
Mar 25, 2020 | 0.8886 | 1.100 | 0.8886 | 1.010 | 12,061 | +0.15(+17.43%) |
Mar 24, 2020 | 0.9102 | 0.9200 | 0.8601 | 0.8601 | 2,750 | -0.05(-5.85%) |
Mar 23, 2020 | 0.8706 | 0.9135 | 0.8700 | 0.9135 | 3,184 | +0.00(+0.38%) |
Mar 20, 2020 | 0.8700 | 0.9100 | 0.7500 | 0.9100 | 44,900 | +0.03(+3.41%) |
Mar 19, 2020 | 0.8497 | 0.8998 | 0.7600 | 0.8800 | 38,588 | +0.13(+17.33%) |
Mar 18, 2020 | 0.7600 | 0.9300 | 0.7500 | 0.7500 | 10,662 | -0.08(-9.64%) |
Mar 17, 2020 | 0.7802 | 0.8500 | 0.7554 | 0.8300 | 36,153 | -0.05(-5.68%) |
Mar 16, 2020 | 0.8400 | 0.9000 | 0.8022 | 0.8800 | 11,790 | -0.15(-14.56%) |
Mar 13, 2020 | 0.9800 | 1.030 | 0.8549 | 1.030 | 27,100 | +0.08(+8.42%) |
Mar 12, 2020 | 0.9528 | 0.9584 | 0.8600 | 0.9500 | 10,875 | -0.04(-4.04%) |
Mar 11, 2020 | 0.9400 | 0.9955 | 0.9391 | 0.9900 | 38,468 | -0.02(-1.98%) |
Mar 10, 2020 | 1.000 | 1.010 | 0.9900 | 1.010 | 25,217 | +0.01(+1.00%) |
Mar 09, 2020 | 0.9500 | 1.020 | 0.8901 | 1.000 | 101,730 | -0.20(-16.73%) |
Mar 06, 2020 | 1.160 | 1.201 | 1.155 | 1.201 | 1,400 | -0.01(-0.75%) |
Mar 05, 2020 | 1.180 | 1.210 | 1.150 | 1.210 | 33,247 | -0.09(-6.81%) |
Mar 04, 2020 | 1.330 | 1.330 | 1.240 | 1.298 | 68,504 | -0.07(-5.23%) |
Mar 03, 2020 | 1.370 | 1.400 | 1.340 | 1.370 | 23,926 | +0.02(+1.48%) |
Mar 02, 2020 | 1.320 | 1.360 | 1.280 | 1.350 | 20,819 | +0.02(+1.50%) |
Feb 28, 2020 | 1.340 | 1.340 | 1.330 | 1.330 | 9,000 | -0.05(-3.62%) |
Feb 27, 2020 | 1.390 | 1.390 | 1.350 | 1.380 | 12,073 | -0.02(-1.43%) |
Feb 26, 2020 | 1.430 | 1.430 | 1.390 | 1.400 | 43,733 | +0.01(+0.60%) |
Feb 25, 2020 | 1.410 | 1.430 | 1.390 | 1.392 | 6,646 | -0.02(-1.30%) |
Feb 24, 2020 | 1.390 | 1.450 | 1.380 | 1.410 | 53,755 | -0.14(-9.03%) |
Feb 21, 2020 | 1.560 | 1.570 | 1.500 | 1.550 | 6,600 | +0.00(+0.00%) |
Feb 20, 2020 | 1.510 | 1.570 | 1.510 | 1.550 | 14,182 | +0.02(+1.02%) |
Feb 19, 2020 | 1.516 | 1.540 | 1.516 | 1.534 | 10,684 | +0.03(+2.29%) |
Feb 18, 2020 | 1.480 | 1.500 | 1.480 | 1.500 | 8,129 | -0.01(-0.66%) |
Feb 14, 2020 | 1.510 | 1.540 | 1.460 | 1.510 | 26,100 | +0.00(+0.00%) |
Feb 13, 2020 | 1.460 | 1.510 | 1.430 | 1.510 | 46,789 | +0.06(+4.14%) |
Feb 12, 2020 | 1.425 | 1.460 | 1.425 | 1.450 | 22,696 | +0.03(+2.11%) |
Feb 11, 2020 | 1.470 | 1.490 | 1.340 | 1.420 | 53,297 | -0.07(-4.38%) |
Feb 10, 2020 | 1.500 | 1.510 | 1.485 | 1.485 | 92,907 | -0.05(-3.57%) |
Feb 07, 2020 | 1.510 | 1.540 | 1.500 | 1.540 | 7,100 | +0.04(+2.67%) |
Feb 06, 2020 | 1.510 | 1.550 | 1.490 | 1.500 | 33,836 | -0.01(-0.66%) |
Feb 05, 2020 | 1.480 | 1.510 | 1.440 | 1.510 | 51,439 | +0.07(+4.86%) |
Feb 04, 2020 | 1.471 | 1.471 | 1.430 | 1.440 | 6,893 | -0.02(-1.37%) |
Feb 03, 2020 | 1.500 | 1.500 | 1.450 | 1.460 | 47,404 | -0.12(-7.59%) |
Jan 31, 2020 | 1.580 | 1.620 | 1.580 | 1.580 | 9,800 | -0.01(-0.63%) |
Jan 30, 2020 | 1.570 | 1.590 | 1.570 | 1.590 | 8,762 | -0.04(-2.45%) |
Jan 29, 2020 | 1.580 | 1.630 | 1.580 | 1.630 | 1,759 | +0.05(+3.16%) |
Jan 28, 2020 | 1.570 | 1.588 | 1.570 | 1.580 | 1,595 | +0.02(+1.28%) |
Jan 27, 2020 | 1.610 | 1.610 | 1.530 | 1.560 | 43,365 | -0.14(-8.24%) |
Jan 24, 2020 | 1.700 | 1.700 | 1.700 | 7 | +0.00(+0.00%) | |
Jan 23, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 938 | +0.00(+0.00%) |
Jan 22, 2020 | 1.710 | 1.720 | 1.690 | 1.700 | 9,974 | +0.01(+0.59%) |
Jan 21, 2020 | 1.710 | 1.730 | 1.680 | 1.690 | 7,218 | +0.00(+0.00%) |
Jan 17, 2020 | 1.700 | 1.700 | 1.690 | 1.690 | 6,400 | -0.02(-0.88%) |
Jan 16, 2020 | 1.725 | 1.730 | 1.705 | 1.705 | 1,865 | -0.03(-2.01%) |
Jan 15, 2020 | 1.700 | 1.790 | 1.700 | 1.740 | 10,701 | +0.04(+2.52%) |
Jan 14, 2020 | 1.680 | 1.697 | 1.680 | 1.697 | 4,784 | +0.00(+0.27%) |
Jan 13, 2020 | 1.810 | 1.810 | 1.673 | 1.693 | 43,450 | -0.12(-6.61%) |
Jan 10, 2020 | 1.802 | 1.812 | 1.802 | 1.812 | 300 | +0.03(+1.83%) |
Jan 09, 2020 | 1.830 | 1.830 | 1.720 | 1.780 | 28,320 | +0.10(+5.95%) |
Jan 08, 2020 | 1.610 | 1.750 | 1.610 | 1.680 | 10,693 | +0.08(+5.00%) |
Jan 07, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.01(+0.63%) |
Jan 06, 2020 | 1.580 | 1.590 | 1.549 | 1.590 | 2,701 | -0.01(-0.63%) |
Jan 03, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | -0.07(-4.19%) |
Jan 02, 2020 | 1.640 | 1.680 | 1.620 | 1.670 | 21,575 | +0.15(+9.87%) |
Dec 31, 2019 | 1.520 | 1.530 | 1.500 | 1.520 | 14,300 | +0.07(+4.83%) |
Dec 30, 2019 | 1.490 | 1.490 | 1.450 | 1.450 | 3,027 | -0.11(-7.05%) |
Dec 27, 2019 | 1.590 | 1.660 | 1.550 | 1.560 | 18,300 | -0.02(-1.27%) |
Dec 26, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 1,501 | +0.03(+1.94%) |
Dec 24, 2019 | 1.540 | 1.550 | 1.510 | 1.550 | 1,700 | +0.06(+4.03%) |
Dec 23, 2019 | 1.420 | 1.544 | 1.420 | 1.490 | 29,447 | +0.13(+9.56%) |
Dec 20, 2019 | 1.330 | 1.380 | 1.310 | 1.360 | 28,300 | +0.01(+0.91%) |
Dec 19, 2019 | 1.300 | 1.350 | 1.300 | 1.348 | 9,672 | -0.02(-1.27%) |
Dec 18, 2019 | 1.324 | 1.371 | 1.300 | 1.365 | 39,951 | -0.01(-1.09%) |
Dec 17, 2019 | 1.350 | 1.390 | 1.350 | 1.380 | 25,535 | -0.06(-4.17%) |
Dec 16, 2019 | 1.430 | 1.440 | 1.430 | 1.440 | 1,120 | +0.02(+1.67%) |
Dec 13, 2019 | 1.460 | 1.460 | 1.416 | 1.416 | 1,600 | -0.09(-6.04%) |
Dec 12, 2019 | 1.410 | 1.510 | 1.410 | 1.507 | 10,261 | +0.19(+14.19%) |
Dec 11, 2019 | 1.323 | 1.339 | 1.308 | 1.320 | 15,346 | +0.04(+2.72%) |
Dec 10, 2019 | 1.270 | 1.380 | 1.260 | 1.285 | 47,024 | -0.02(-1.15%) |
Dec 09, 2019 | 1.300 | 1.320 | 1.300 | 1.300 | 23,641 | +0.00(+0.22%) |
Dec 06, 2019 | 1.350 | 1.350 | 1.260 | 1.297 | 57,200 | +0.01(+0.56%) |
Dec 05, 2019 | 1.290 | 1.315 | 1.280 | 1.290 | 18,955 | -0.06(-4.44%) |
Dec 04, 2019 | 1.330 | 1.350 | 1.290 | 1.350 | 23,164 | +0.01(+0.75%) |
Dec 03, 2019 | 1.330 | 1.340 | 1.327 | 1.340 | 6,366 | -0.01(-0.74%) |
Dec 02, 2019 | 1.340 | 1.350 | 1.290 | 1.350 | 19,498 | -0.01(-0.74%) |
Nov 29, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 1,300 | -0.06(-4.23%) |
Nov 27, 2019 | 1.410 | 1.430 | 1.400 | 1.420 | 5,100 | -0.01(-0.69%) |
Nov 26, 2019 | 1.430 | 1.430 | 1.430 | 72 | +0.00(+0.00%) | |
Nov 25, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 321 | -0.01(-0.70%) |
Nov 22, 2019 | 1.437 | 1.500 | 1.437 | 1.440 | 9,600 | +0.02(+1.41%) |
Nov 21, 2019 | 1.435 | 1.465 | 1.420 | 1.420 | 993 | -0.03(-2.07%) |
Nov 20, 2019 | 1.510 | 1.510 | 1.450 | 1.450 | 856 | -0.03(-2.03%) |
Nov 19, 2019 | 1.510 | 1.510 | 1.480 | 1.480 | 9,953 | +0.01(+0.81%) |
Nov 18, 2019 | 1.507 | 1.508 | 1.468 | 1.468 | 4,510 | -0.03(-2.29%) |
Nov 15, 2019 | 1.510 | 1.510 | 1.500 | 1.502 | 2,300 | +0.05(+3.62%) |
Nov 14, 2019 | 1.450 | 1.450 | 1.445 | 1.450 | 1,705 | -0.05(-3.65%) |
Nov 13, 2019 | 1.505 | 1.505 | 1.505 | 155 | +0.00(+0.00%) | |
Nov 12, 2019 | 1.505 | 1.505 | 1.505 | 1.505 | 377 | -0.08(-4.92%) |
Nov 11, 2019 | 1.583 | 1.583 | 1.583 | 85 | +0.00(+0.00%) | |
Nov 08, 2019 | 1.583 | 1.583 | 1.583 | 40 | +0.00(+0.00%) | |
Nov 07, 2019 | 1.583 | 1.583 | 1.583 | 1.583 | 1,501 | +0.06(+4.20%) |
Nov 06, 2019 | 1.519 | 1.519 | 1.519 | 2 | +0.00(+0.00%) | |
Nov 05, 2019 | 1.500 | 1.520 | 1.500 | 1.519 | 2,483 | -0.01(-0.39%) |
Nov 04, 2019 | 1.550 | 1.550 | 1.510 | 1.525 | 9,207 | -0.04(-2.24%) |
Nov 01, 2019 | 1.620 | 1.620 | 1.560 | 1.560 | 500 | -0.04(-2.49%) |
Oct 31, 2019 | 1.550 | 1.600 | 1.550 | 1.600 | 6,778 | +0.05(+3.04%) |
Oct 30, 2019 | 1.553 | 1.553 | 1.553 | 1.553 | 200 | -0.07(-4.15%) |
Oct 29, 2019 | 1.600 | 1.620 | 1.600 | 1.620 | 1,088 | +0.02(+1.25%) |
Oct 28, 2019 | 1.600 | 1.620 | 1.600 | 1.600 | 3,998 | +0.01(+0.63%) |
Oct 25, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 300 | -0.10(-5.81%) |
Oct 24, 2019 | 1.688 | 1.688 | 1.688 | 1.688 | 1,000 | +0.11(+7.18%) |
Oct 23, 2019 | 1.575 | 1.575 | 1.575 | 1.575 | 617 | -0.01(-0.32%) |
Oct 22, 2019 | 1.590 | 1.590 | 1.580 | 1.580 | 3,296 | -0.01(-0.93%) |
Oct 21, 2019 | 1.595 | 1.595 | 1.595 | 1.595 | 2,503 | -0.08(-4.50%) |
Oct 18, 2019 | 1.600 | 1.670 | 1.600 | 1.670 | 900 | +0.03(+2.00%) |
Oct 17, 2019 | 1.637 | 1.637 | 1.637 | 9 | +0.00(+0.00%) | |
Oct 16, 2019 | 1.637 | 1.637 | 1.637 | 23 | +0.00(+0.00%) | |
Oct 15, 2019 | 1.637 | 1.637 | 1.637 | 1.637 | 342 | +0.00(+0.14%) |
Oct 14, 2019 | 1.635 | 1.635 | 1.635 | 4 | +0.00(+0.00%) | |
Oct 11, 2019 | 1.635 | 1.635 | 1.635 | 100 | +0.00(+0.00%) | |
Oct 10, 2019 | 1.660 | 1.660 | 1.635 | 1.635 | 1,981 | +0.04(+2.82%) |
Oct 08, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.10(-5.65%) | |
Oct 07, 2019 | 1.730 | 1.730 | 1.685 | 1.685 | 4,531 | +0.05(+2.76%) |
Oct 04, 2019 | 1.580 | 1.640 | 1.580 | 1.640 | 4,700 | -0.02(-1.31%) |
Oct 03, 2019 | 1.650 | 1.662 | 1.650 | 1.662 | 2,275 | +0.03(+1.66%) |
Oct 02, 2019 | 1.635 | 1.635 | 1.635 | 22 | +0.00(+0.00%) |