Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5.410 | 5.710 | 5.370 | 5.640 | 1,614,414 | +0.24(+4.44%) |
Sep 29, 2020 | 5.310 | 5.550 | 5.300 | 5.400 | 539,568 | +0.09(+1.69%) |
Sep 28, 2020 | 5.430 | 5.710 | 5.210 | 5.310 | 781,970 | -0.02(-0.38%) |
Sep 25, 2020 | 4.890 | 5.380 | 4.870 | 5.330 | 771,800 | +0.41(+8.33%) |
Sep 24, 2020 | 4.970 | 5.140 | 4.880 | 4.920 | 635,992 | -0.13(-2.57%) |
Sep 23, 2020 | 5.750 | 5.840 | 5.040 | 5.050 | 959,941 | -0.67(-11.71%) |
Sep 22, 2020 | 5.700 | 5.750 | 5.440 | 5.720 | 914,075 | +0.04(+0.70%) |
Sep 21, 2020 | 6.190 | 6.190 | 5.610 | 5.680 | 1,624,657 | -0.61(-9.70%) |
Sep 18, 2020 | 5.880 | 6.370 | 5.760 | 6.290 | 7,071,800 | +0.40(+6.79%) |
Sep 17, 2020 | 5.760 | 5.980 | 5.740 | 5.890 | 1,147,303 | +0.06(+1.03%) |
Sep 16, 2020 | 5.590 | 5.870 | 5.530 | 5.830 | 948,963 | +0.20(+3.55%) |
Sep 15, 2020 | 5.420 | 5.810 | 5.370 | 5.630 | 1,238,515 | +0.27(+5.04%) |
Sep 14, 2020 | 5.000 | 5.390 | 4.960 | 5.360 | 1,300,056 | +0.42(+8.50%) |
Sep 11, 2020 | 4.920 | 4.985 | 4.868 | 4.940 | 655,800 | +0.06(+1.23%) |
Sep 10, 2020 | 4.870 | 5.020 | 4.830 | 4.880 | 476,618 | +0.01(+0.21%) |
Sep 09, 2020 | 4.600 | 4.950 | 4.510 | 4.870 | 627,050 | +0.24(+5.18%) |
Sep 08, 2020 | 4.350 | 4.730 | 4.320 | 4.630 | 630,145 | +0.17(+3.81%) |
Sep 04, 2020 | 4.520 | 4.560 | 4.220 | 4.460 | 540,900 | +0.18(+4.21%) |
Sep 03, 2020 | 4.600 | 4.630 | 4.430 | 4.280 | 482,739 | -0.32(-6.96%) |
Sep 02, 2020 | 4.500 | 4.670 | 4.390 | 4.600 | 482,631 | +0.07(+1.55%) |
Sep 01, 2020 | 4.570 | 4.670 | 4.320 | 4.530 | 760,265 | +0.04(+0.89%) |
Aug 31, 2020 | 4.340 | 4.530 | 4.320 | 4.490 | 572,423 | +0.13(+2.98%) |
Aug 28, 2020 | 4.270 | 4.420 | 4.200 | 4.360 | 307,000 | +0.11(+2.59%) |
Aug 27, 2020 | 4.410 | 4.450 | 4.230 | 4.250 | 485,853 | -0.18(-4.06%) |
Aug 26, 2020 | 4.620 | 4.620 | 4.360 | 4.430 | 379,091 | -0.15(-3.28%) |
Aug 25, 2020 | 4.460 | 4.600 | 4.310 | 4.580 | 405,239 | +0.13(+2.92%) |
Aug 24, 2020 | 4.840 | 4.860 | 4.380 | 4.450 | 740,916 | -0.34(-7.10%) |
Aug 21, 2020 | 4.600 | 4.810 | 4.530 | 4.790 | 606,000 | +0.15(+3.23%) |
Aug 20, 2020 | 4.640 | 4.700 | 4.500 | 4.640 | 415,412 | -0.06(-1.28%) |
Aug 19, 2020 | 5.020 | 5.030 | 4.640 | 4.700 | 905,562 | -0.35(-6.93%) |
Aug 18, 2020 | 5.100 | 5.180 | 4.860 | 5.050 | 652,426 | -0.06(-1.17%) |
Aug 17, 2020 | 4.980 | 5.280 | 4.950 | 5.110 | 1,251,077 | +0.33(+6.90%) |
Aug 14, 2020 | 4.540 | 4.820 | 4.460 | 4.780 | 560,100 | +0.25(+5.52%) |
Aug 13, 2020 | 4.650 | 4.830 | 4.480 | 4.530 | 1,327,603 | +0.13(+2.95%) |
Aug 12, 2020 | 4.410 | 4.480 | 4.350 | 4.400 | 401,718 | +0.01(+0.11%) |
Aug 11, 2020 | 4.660 | 4.660 | 4.355 | 4.395 | 378,800 | -0.14(-2.98%) |
Aug 10, 2020 | 4.470 | 4.640 | 4.450 | 4.530 | 539,264 | +0.10(+2.26%) |
Aug 07, 2020 | 4.290 | 4.440 | 4.270 | 4.430 | 555,500 | +0.14(+3.26%) |
Aug 06, 2020 | 4.430 | 4.430 | 4.265 | 4.290 | 324,549 | -0.12(-2.72%) |
Aug 05, 2020 | 4.400 | 4.550 | 4.290 | 4.410 | 531,014 | +0.11(+2.56%) |
Aug 04, 2020 | 4.250 | 4.360 | 4.160 | 4.300 | 439,939 | +0.01(+0.23%) |
Aug 03, 2020 | 4.010 | 4.320 | 4.010 | 4.290 | 519,130 | +0.28(+6.98%) |
Jul 31, 2020 | 4.240 | 4.310 | 3.970 | 4.010 | 942,400 | -0.23(-5.42%) |
Jul 30, 2020 | 4.330 | 4.370 | 4.140 | 4.240 | 698,571 | -0.13(-2.97%) |
Jul 29, 2020 | 4.440 | 4.569 | 4.260 | 4.370 | 902,711 | -0.05(-1.13%) |
Jul 28, 2020 | 4.280 | 4.470 | 4.250 | 4.420 | 403,406 | +0.14(+3.27%) |
Jul 27, 2020 | 4.430 | 4.510 | 4.210 | 4.280 | 573,762 | -0.15(-3.39%) |
Jul 24, 2020 | 4.440 | 4.490 | 4.330 | 4.430 | 398,200 | -0.03(-0.67%) |
Jul 23, 2020 | 4.480 | 4.560 | 4.315 | 4.460 | 617,292 | -0.02(-0.45%) |
Jul 22, 2020 | 4.570 | 4.630 | 4.430 | 4.480 | 361,975 | -0.12(-2.61%) |
Jul 21, 2020 | 4.650 | 4.710 | 4.560 | 4.600 | 353,748 | -0.01(-0.22%) |
Jul 20, 2020 | 4.590 | 4.680 | 4.530 | 4.610 | 364,077 | +0.06(+1.32%) |
Jul 17, 2020 | 4.400 | 4.690 | 4.376 | 4.550 | 493,500 | +0.19(+4.36%) |
Jul 16, 2020 | 4.450 | 4.580 | 4.310 | 4.360 | 958,055 | -0.12(-2.68%) |
Jul 15, 2020 | 4.460 | 4.530 | 4.390 | 4.480 | 478,591 | +0.13(+2.99%) |
Jul 14, 2020 | 4.400 | 4.490 | 4.270 | 4.350 | 628,468 | -0.06(-1.36%) |
Jul 13, 2020 | 4.520 | 4.630 | 4.400 | 4.410 | 597,949 | -0.01(-0.23%) |
Jul 10, 2020 | 4.800 | 4.840 | 4.160 | 4.420 | 1,958,800 | -0.39(-8.11%) |
Jul 09, 2020 | 4.960 | 5.080 | 4.630 | 4.810 | 790,982 | -0.12(-2.43%) |
Jul 08, 2020 | 5.000 | 5.025 | 4.740 | 4.930 | 1,079,599 | -0.05(-1.00%) |
Jul 07, 2020 | 5.020 | 5.125 | 4.950 | 4.980 | 764,348 | -0.09(-1.78%) |
Jul 06, 2020 | 5.310 | 5.330 | 4.950 | 5.070 | 719,543 | -0.03(-0.59%) |
Jul 02, 2020 | 5.250 | 5.470 | 5.045 | 5.100 | 768,400 | -0.06(-1.16%) |
Jul 01, 2020 | 5.090 | 5.190 | 4.830 | 5.160 | 781,000 | +0.06(+1.18%) |
Jun 30, 2020 | 5.340 | 5.370 | 4.750 | 5.100 | 1,543,311 | -0.26(-4.85%) |
Jun 29, 2020 | 5.460 | 5.550 | 5.150 | 5.360 | 1,351,967 | +0.00(+0.00%) |
Jun 26, 2020 | 5.880 | 5.900 | 5.250 | 5.360 | 6,851,700 | -0.55(-9.31%) |
Jun 25, 2020 | 5.970 | 6.090 | 5.700 | 5.910 | 1,381,888 | -0.05(-0.84%) |
Jun 24, 2020 | 6.170 | 6.250 | 5.840 | 5.960 | 1,919,454 | -0.24(-3.87%) |
Jun 23, 2020 | 6.290 | 6.460 | 6.169 | 6.200 | 1,219,710 | -0.09(-1.43%) |
Jun 22, 2020 | 6.050 | 6.740 | 5.850 | 6.290 | 3,461,391 | -0.31(-4.70%) |
Jun 19, 2020 | 6.110 | 6.800 | 6.090 | 6.600 | 5,832,100 | +0.47(+7.67%) |
Jun 18, 2020 | 4.950 | 6.680 | 4.890 | 6.130 | 12,793,805 | +1.69(+38.06%) |
Jun 17, 2020 | 4.460 | 4.650 | 4.280 | 4.440 | 1,703,444 | -0.02(-0.45%) |
Jun 16, 2020 | 4.320 | 4.480 | 4.240 | 4.460 | 762,414 | +0.18(+4.21%) |
Jun 15, 2020 | 4.530 | 4.690 | 4.180 | 4.280 | 3,685,169 | +0.44(+11.46%) |
Jun 12, 2020 | 3.860 | 4.040 | 3.720 | 3.840 | 1,071,000 | +0.09(+2.40%) |
Jun 11, 2020 | 4.000 | 4.060 | 3.720 | 3.750 | 458,020 | -0.35(-8.54%) |
Jun 10, 2020 | 4.160 | 4.190 | 4.030 | 4.100 | 278,323 | -0.04(-0.97%) |
Jun 09, 2020 | 4.170 | 4.190 | 4.040 | 4.140 | 226,102 | -0.03(-0.72%) |
Jun 08, 2020 | 4.090 | 4.200 | 4.040 | 4.170 | 300,342 | +0.10(+2.46%) |
Jun 05, 2020 | 4.080 | 4.290 | 4.020 | 4.070 | 369,600 | +0.10(+2.52%) |
Jun 04, 2020 | 4.100 | 4.100 | 3.935 | 3.970 | 255,071 | -0.07(-1.73%) |
Jun 03, 2020 | 4.240 | 4.240 | 3.975 | 4.040 | 366,793 | -0.15(-3.58%) |
Jun 02, 2020 | 4.010 | 4.220 | 3.930 | 4.190 | 448,448 | +0.17(+4.23%) |
Jun 01, 2020 | 4.030 | 4.220 | 3.990 | 4.020 | 390,325 | +0.01(+0.25%) |
May 29, 2020 | 3.910 | 4.060 | 3.900 | 4.010 | 288,500 | +0.08(+2.04%) |
May 28, 2020 | 4.200 | 4.210 | 3.910 | 3.930 | 475,943 | -0.25(-5.98%) |
May 27, 2020 | 4.320 | 4.320 | 4.000 | 4.180 | 377,892 | -0.04(-0.95%) |
May 26, 2020 | 4.240 | 4.350 | 4.150 | 4.220 | 494,929 | -0.02(-0.47%) |
May 22, 2020 | 4.170 | 4.280 | 4.100 | 4.240 | 388,700 | +0.05(+1.19%) |
May 21, 2020 | 4.050 | 4.240 | 4.030 | 4.190 | 423,187 | +0.12(+2.95%) |
May 20, 2020 | 3.970 | 4.090 | 3.950 | 4.070 | 382,086 | +0.15(+3.83%) |
May 19, 2020 | 4.000 | 4.000 | 3.770 | 3.920 | 401,622 | -0.05(-1.26%) |
May 18, 2020 | 3.890 | 4.110 | 3.850 | 3.970 | 536,387 | +0.28(+7.59%) |
May 15, 2020 | 3.660 | 3.740 | 3.610 | 3.690 | 319,000 | -0.05(-1.34%) |
May 14, 2020 | 3.680 | 3.900 | 3.560 | 3.740 | 348,295 | -0.01(-0.27%) |
May 13, 2020 | 4.060 | 4.140 | 3.630 | 3.750 | 457,945 | -0.26(-6.48%) |
May 12, 2020 | 4.580 | 4.600 | 4.000 | 4.010 | 621,964 | -0.39(-8.86%) |
May 11, 2020 | 4.170 | 4.550 | 4.150 | 4.400 | 675,055 | +0.34(+8.37%) |
May 08, 2020 | 4.040 | 4.100 | 3.770 | 4.060 | 732,900 | +0.17(+4.37%) |
May 07, 2020 | 3.800 | 4.120 | 3.780 | 3.890 | 1,146,388 | +0.16(+4.29%) |
May 06, 2020 | 4.990 | 5.170 | 3.510 | 3.730 | 745,925 | -0.15(-3.87%) |
May 05, 2020 | 3.870 | 4.020 | 3.820 | 3.880 | 682,864 | +0.09(+2.37%) |
May 04, 2020 | 3.680 | 3.840 | 3.630 | 3.790 | 392,167 | +0.17(+4.70%) |
May 01, 2020 | 3.940 | 3.940 | 3.550 | 3.620 | 241,500 | -0.26(-6.70%) |
Apr 30, 2020 | 4.100 | 4.100 | 3.860 | 3.880 | 314,896 | -0.21(-5.13%) |
Apr 29, 2020 | 4.030 | 4.320 | 3.970 | 4.090 | 336,345 | +0.18(+4.60%) |
Apr 28, 2020 | 3.940 | 3.990 | 3.810 | 3.910 | 194,663 | +0.09(+2.36%) |
Apr 27, 2020 | 3.730 | 3.955 | 3.590 | 3.820 | 438,212 | +0.12(+3.24%) |
Apr 24, 2020 | 3.730 | 3.740 | 3.550 | 3.700 | 559,700 | -0.03(-0.80%) |
Apr 23, 2020 | 3.830 | 3.935 | 3.680 | 3.730 | 145,199 | -0.07(-1.84%) |
Apr 22, 2020 | 3.760 | 3.800 | 3.560 | 3.800 | 170,385 | +0.09(+2.43%) |
Apr 21, 2020 | 3.860 | 3.930 | 3.620 | 3.710 | 303,551 | -0.21(-5.36%) |
Apr 20, 2020 | 3.900 | 4.080 | 3.860 | 3.920 | 326,168 | -0.02(-0.51%) |
Apr 17, 2020 | 4.000 | 4.050 | 3.830 | 3.940 | 236,700 | +0.00(+0.00%) |
Apr 16, 2020 | 3.730 | 3.940 | 3.640 | 3.940 | 312,157 | +0.20(+5.35%) |
Apr 15, 2020 | 3.900 | 3.900 | 3.520 | 3.740 | 216,941 | -0.16(-4.10%) |
Apr 14, 2020 | 3.770 | 3.990 | 3.700 | 3.900 | 1,248,767 | +0.19(+5.12%) |
Apr 13, 2020 | 3.500 | 3.770 | 3.450 | 3.710 | 338,673 | +0.22(+6.30%) |
Apr 09, 2020 | 3.430 | 3.530 | 3.330 | 3.490 | 347,900 | +0.07(+2.05%) |
Apr 08, 2020 | 3.310 | 3.540 | 3.290 | 3.420 | 380,596 | +0.15(+4.59%) |
Apr 07, 2020 | 3.510 | 3.530 | 3.220 | 3.270 | 262,160 | -0.16(-4.66%) |
Apr 06, 2020 | 3.200 | 3.440 | 3.100 | 3.430 | 338,644 | +0.37(+12.09%) |
Apr 03, 2020 | 3.190 | 3.380 | 3.030 | 3.060 | 532,600 | -0.14(-4.38%) |
Apr 02, 2020 | 3.150 | 3.430 | 3.120 | 3.200 | 249,499 | +0.04(+1.27%) |
Apr 01, 2020 | 3.290 | 3.400 | 3.060 | 3.160 | 224,126 | -0.28(-8.14%) |
Mar 31, 2020 | 3.490 | 3.530 | 3.320 | 3.440 | 206,982 | -0.06(-1.71%) |
Mar 30, 2020 | 3.480 | 3.590 | 3.460 | 3.500 | 201,036 | +0.03(+0.86%) |
Mar 27, 2020 | 3.430 | 3.610 | 3.320 | 3.470 | 279,900 | -0.16(-4.41%) |
Mar 26, 2020 | 3.370 | 3.710 | 3.300 | 3.630 | 394,090 | +0.29(+8.68%) |
Mar 25, 2020 | 3.380 | 3.490 | 3.230 | 3.340 | 212,910 | -0.02(-0.60%) |
Mar 24, 2020 | 3.080 | 3.560 | 3.010 | 3.360 | 413,402 | +0.43(+14.68%) |
Mar 23, 2020 | 2.960 | 3.000 | 2.800 | 2.930 | 284,785 | -0.07(-2.33%) |
Mar 20, 2020 | 3.040 | 3.230 | 2.910 | 3.000 | 579,900 | -0.02(-0.66%) |
Mar 19, 2020 | 2.970 | 3.110 | 2.730 | 3.020 | 408,064 | +0.19(+6.71%) |
Mar 18, 2020 | 3.540 | 3.660 | 2.640 | 2.830 | 597,462 | -0.92(-24.53%) |
Mar 17, 2020 | 3.760 | 3.770 | 3.500 | 3.750 | 523,827 | +0.00(+0.00%) |
Mar 16, 2020 | 3.600 | 3.810 | 3.600 | 3.750 | 501,840 | -0.54(-12.59%) |
Mar 13, 2020 | 3.980 | 4.300 | 3.660 | 4.290 | 625,900 | +0.47(+12.30%) |
Mar 12, 2020 | 4.070 | 4.330 | 3.800 | 3.820 | 546,479 | -0.64(-14.35%) |
Mar 11, 2020 | 4.620 | 4.800 | 4.270 | 4.460 | 710,843 | -0.27(-5.71%) |
Mar 10, 2020 | 4.850 | 5.000 | 4.600 | 4.730 | 689,810 | -0.04(-0.84%) |
Mar 09, 2020 | 4.950 | 5.030 | 4.675 | 4.770 | 599,321 | -0.45(-8.62%) |
Mar 06, 2020 | 5.130 | 5.390 | 5.110 | 5.220 | 293,900 | -0.12(-2.25%) |
Mar 05, 2020 | 5.490 | 5.630 | 5.280 | 5.340 | 203,442 | -0.26(-4.64%) |
Mar 04, 2020 | 5.510 | 5.690 | 5.410 | 5.600 | 221,296 | +0.16(+2.94%) |
Mar 03, 2020 | 5.650 | 5.750 | 5.290 | 5.440 | 397,349 | -0.17(-3.03%) |
Mar 02, 2020 | 5.490 | 5.700 | 5.240 | 5.610 | 603,236 | +0.18(+3.22%) |
Feb 28, 2020 | 5.110 | 5.470 | 5.090 | 5.435 | 500,100 | +0.05(+1.02%) |
Feb 27, 2020 | 5.090 | 5.759 | 5.000 | 5.380 | 593,096 | -0.19(-3.32%) |
Feb 26, 2020 | 5.540 | 5.750 | 5.444 | 5.565 | 444,343 | +0.05(+0.82%) |
Feb 25, 2020 | 5.680 | 5.960 | 5.490 | 5.520 | 443,833 | -0.18(-3.16%) |
Feb 24, 2020 | 5.890 | 5.890 | 5.590 | 5.700 | 549,649 | -0.40(-6.56%) |
Feb 21, 2020 | 6.340 | 6.340 | 6.020 | 6.100 | 374,100 | -0.25(-3.94%) |
Feb 20, 2020 | 6.340 | 6.490 | 6.010 | 6.350 | 409,665 | -0.06(-0.94%) |
Feb 19, 2020 | 6.460 | 6.510 | 6.330 | 6.410 | 329,883 | -0.05(-0.77%) |
Feb 18, 2020 | 6.530 | 6.650 | 6.280 | 6.460 | 466,967 | -0.10(-1.52%) |
Feb 14, 2020 | 6.810 | 6.882 | 6.260 | 6.560 | 1,493,800 | -0.26(-3.81%) |
Feb 13, 2020 | 6.900 | 7.000 | 6.710 | 6.820 | 312,852 | -0.15(-2.15%) |
Feb 12, 2020 | 7.170 | 7.440 | 6.910 | 6.970 | 449,117 | -0.13(-1.83%) |
Feb 11, 2020 | 7.070 | 7.220 | 7.010 | 7.100 | 345,002 | +0.08(+1.14%) |
Feb 10, 2020 | 7.040 | 7.200 | 6.940 | 7.020 | 342,794 | -0.02(-0.21%) |
Feb 07, 2020 | 7.070 | 7.190 | 6.900 | 7.035 | 249,600 | -0.08(-1.05%) |
Feb 06, 2020 | 7.080 | 7.420 | 6.980 | 7.110 | 495,270 | +0.09(+1.28%) |
Feb 05, 2020 | 6.960 | 7.147 | 6.780 | 7.020 | 411,380 | +0.10(+1.45%) |
Feb 04, 2020 | 6.860 | 7.015 | 6.785 | 6.920 | 323,556 | +0.13(+1.91%) |
Feb 03, 2020 | 6.640 | 6.970 | 6.630 | 6.790 | 481,266 | +0.15(+2.26%) |
Jan 31, 2020 | 6.650 | 6.700 | 6.480 | 6.640 | 286,500 | -0.03(-0.45%) |
Jan 30, 2020 | 6.900 | 6.910 | 6.463 | 6.670 | 439,390 | -0.27(-3.89%) |
Jan 29, 2020 | 7.110 | 7.130 | 6.880 | 6.940 | 284,700 | -0.16(-2.25%) |
Jan 28, 2020 | 6.980 | 7.195 | 6.870 | 7.100 | 475,478 | +0.14(+2.01%) |
Jan 27, 2020 | 6.990 | 6.990 | 6.610 | 6.960 | 474,380 | -0.04(-0.57%) |
Jan 24, 2020 | 7.060 | 7.100 | 6.830 | 7.000 | 711,700 | +0.26(+3.86%) |
Jan 23, 2020 | 7.030 | 7.060 | 6.640 | 6.740 | 311,876 | -0.26(-3.71%) |
Jan 22, 2020 | 6.670 | 7.110 | 6.619 | 7.000 | 377,778 | +0.29(+4.24%) |
Jan 21, 2020 | 6.800 | 6.840 | 6.530 | 6.715 | 465,048 | -0.07(-0.96%) |
Jan 17, 2020 | 6.670 | 6.920 | 6.622 | 6.780 | 557,000 | +0.09(+1.35%) |
Jan 16, 2020 | 6.810 | 6.920 | 6.460 | 6.690 | 567,048 | -0.13(-1.91%) |
Jan 15, 2020 | 6.850 | 7.020 | 6.640 | 6.820 | 393,196 | -0.01(-0.22%) |
Jan 14, 2020 | 6.670 | 7.080 | 6.370 | 6.835 | 648,273 | +0.13(+2.01%) |
Jan 13, 2020 | 7.510 | 7.671 | 6.430 | 6.700 | 1,147,677 | -0.78(-10.43%) |
Jan 10, 2020 | 7.490 | 7.860 | 7.400 | 7.480 | 534,000 | -0.02(-0.27%) |
Jan 09, 2020 | 7.570 | 7.960 | 7.440 | 7.500 | 649,954 | -0.11(-1.38%) |
Jan 08, 2020 | 8.460 | 8.500 | 7.570 | 7.605 | 854,388 | -0.83(-9.89%) |
Jan 07, 2020 | 8.300 | 8.590 | 8.250 | 8.440 | 1,117,342 | +0.32(+3.94%) |
Jan 06, 2020 | 8.070 | 8.350 | 8.020 | 8.120 | 559,768 | -0.02(-0.25%) |
Jan 03, 2020 | 7.880 | 8.480 | 7.840 | 8.140 | 955,000 | +0.26(+3.30%) |
Jan 02, 2020 | 8.750 | 8.790 | 7.750 | 7.880 | 1,119,924 | -0.70(-8.16%) |
Dec 31, 2019 | 8.190 | 8.970 | 8.150 | 8.580 | 1,415,600 | +0.49(+6.06%) |
Dec 30, 2019 | 7.790 | 8.500 | 7.590 | 8.090 | 1,390,587 | +0.34(+4.45%) |
Dec 27, 2019 | 7.470 | 8.000 | 7.400 | 7.745 | 889,400 | +0.33(+4.38%) |
Dec 26, 2019 | 7.780 | 8.100 | 7.230 | 7.420 | 1,221,562 | -0.42(-5.36%) |
Dec 24, 2019 | 7.910 | 8.000 | 7.650 | 7.840 | 802,900 | -0.10(-1.26%) |
Dec 23, 2019 | 7.650 | 8.190 | 7.650 | 7.940 | 1,764,758 | +0.42(+5.59%) |
Dec 20, 2019 | 7.150 | 8.180 | 7.150 | 7.520 | 3,811,900 | +0.45(+6.36%) |
Dec 19, 2019 | 6.300 | 7.160 | 6.250 | 7.070 | 1,964,462 | +0.77(+12.22%) |
Dec 18, 2019 | 6.400 | 6.660 | 6.150 | 6.300 | 1,015,815 | -0.15(-2.33%) |
Dec 17, 2019 | 5.870 | 6.740 | 5.870 | 6.450 | 1,339,172 | +0.62(+10.54%) |
Dec 16, 2019 | 5.800 | 5.940 | 5.520 | 5.835 | 975,347 | -0.07(-1.10%) |
Dec 13, 2019 | 6.410 | 6.785 | 5.840 | 5.900 | 2,016,400 | -0.44(-6.94%) |
Dec 12, 2019 | 5.810 | 6.380 | 5.650 | 6.340 | 2,119,951 | +0.70(+12.41%) |
Dec 11, 2019 | 5.410 | 5.790 | 5.150 | 5.640 | 1,822,222 | +0.23(+4.25%) |
Dec 10, 2019 | 5.300 | 5.420 | 4.840 | 5.410 | 1,604,302 | +0.19(+3.64%) |
Dec 09, 2019 | 4.420 | 5.340 | 4.420 | 5.220 | 2,548,168 | +0.82(+18.64%) |
Dec 06, 2019 | 4.480 | 4.500 | 4.060 | 4.400 | 1,986,200 | +0.10(+2.33%) |
Dec 05, 2019 | 4.090 | 4.360 | 4.090 | 4.300 | 603,179 | +0.21(+5.13%) |
Dec 04, 2019 | 4.110 | 4.460 | 4.010 | 4.090 | 996,266 | -0.04(-0.97%) |
Dec 03, 2019 | 3.830 | 4.240 | 3.770 | 4.130 | 834,664 | +0.27(+6.99%) |
Dec 02, 2019 | 3.350 | 4.080 | 3.310 | 3.860 | 1,022,416 | +0.48(+14.20%) |
Nov 29, 2019 | 3.410 | 3.540 | 3.340 | 3.380 | 132,100 | -0.05(-1.46%) |
Nov 27, 2019 | 3.420 | 3.570 | 3.330 | 3.430 | 163,600 | +0.01(+0.29%) |
Nov 26, 2019 | 3.590 | 3.680 | 3.250 | 3.420 | 751,929 | -0.14(-3.93%) |
Nov 25, 2019 | 3.350 | 3.770 | 3.300 | 3.560 | 1,011,756 | +0.26(+7.88%) |
Nov 22, 2019 | 3.250 | 3.455 | 3.220 | 3.300 | 282,400 | +0.09(+2.80%) |
Nov 21, 2019 | 3.410 | 3.490 | 3.190 | 3.210 | 454,566 | -0.27(-7.76%) |
Nov 20, 2019 | 2.980 | 3.550 | 2.980 | 3.480 | 1,083,641 | +0.50(+16.78%) |
Nov 19, 2019 | 3.000 | 3.140 | 2.940 | 2.980 | 741,537 | -0.02(-0.67%) |
Nov 18, 2019 | 3.040 | 3.080 | 2.900 | 3.000 | 452,317 | -0.08(-2.60%) |
Nov 15, 2019 | 3.120 | 3.220 | 3.070 | 3.080 | 370,000 | -0.09(-2.84%) |
Nov 14, 2019 | 3.120 | 3.350 | 3.100 | 3.170 | 565,448 | +0.02(+0.63%) |
Nov 13, 2019 | 3.200 | 3.250 | 3.050 | 3.150 | 534,258 | -0.05(-1.56%) |
Nov 12, 2019 | 3.170 | 3.380 | 3.100 | 3.200 | 1,490,808 | -0.20(-5.88%) |
Nov 11, 2019 | 3.480 | 3.680 | 3.365 | 3.400 | 685,917 | -0.09(-2.58%) |
Nov 08, 2019 | 3.910 | 4.010 | 3.450 | 3.490 | 1,208,400 | -0.45(-11.42%) |
Nov 07, 2019 | 3.800 | 4.170 | 3.640 | 3.940 | 2,155,620 | +0.08(+2.07%) |
Nov 06, 2019 | 3.860 | 4.020 | 3.520 | 3.860 | 1,510,941 | -0.04(-1.03%) |
Nov 05, 2019 | 4.230 | 4.360 | 3.820 | 3.900 | 4,940,649 | +0.11(+2.90%) |
Nov 04, 2019 | 3.710 | 3.900 | 3.360 | 3.790 | 2,174,184 | -0.01(-0.26%) |
Nov 01, 2019 | 3.400 | 4.280 | 3.080 | 3.800 | 8,072,400 | +0.52(+15.85%) |
Oct 31, 2019 | 3.420 | 3.790 | 3.030 | 3.280 | 9,802,034 | -0.47(-12.54%) |
Oct 30, 2019 | 2.020 | 3.600 | 2.000 | 3.750 | 21,781,728 | +1.60(+74.42%) |
Oct 29, 2019 | 1.600 | 2.250 | 1.530 | 2.150 | 5,640,420 | +0.45(+26.47%) |
Oct 28, 2019 | 1.850 | 1.990 | 1.580 | 1.700 | 27,374,000 | +0.77(+82.80%) |
Oct 25, 2019 | 0.9400 | 0.9498 | 0.9200 | 0.9300 | 79,700 | -0.00(-0.37%) |
Oct 24, 2019 | 0.9500 | 0.9800 | 0.9301 | 0.9335 | 51,087 | -0.01(-1.15%) |
Oct 23, 2019 | 0.9900 | 0.9900 | 0.9059 | 0.9444 | 134,173 | -0.04(-3.63%) |
Oct 22, 2019 | 0.9743 | 1.000 | 0.9710 | 0.9800 | 29,397 | -0.00(-0.44%) |
Oct 21, 2019 | 0.9600 | 1.050 | 0.9600 | 0.9843 | 83,908 | +0.02(+1.57%) |
Oct 18, 2019 | 1.010 | 1.010 | 0.9690 | 0.9691 | 64,200 | -0.01(-1.23%) |
Oct 17, 2019 | 1.010 | 1.010 | 0.9810 | 0.9812 | 42,244 | -0.01(-1.07%) |
Oct 16, 2019 | 0.9938 | 1.010 | 0.9701 | 0.9918 | 78,096 | +0.00(+0.18%) |
Oct 15, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 54,936 | -0.01(-0.79%) |
Oct 14, 2019 | 1.030 | 1.035 | 0.9900 | 0.9979 | 49,450 | -0.00(-0.21%) |
Oct 11, 2019 | 1.040 | 1.068 | 1.000 | 1.000 | 136,500 | -0.02(-1.96%) |
Oct 10, 2019 | 1.040 | 1.080 | 1.020 | 1.020 | 100,644 | -0.03(-2.86%) |
Oct 09, 2019 | 1.050 | 1.100 | 1.000 | 1.050 | 127,758 | -0.01(-0.94%) |
Oct 08, 2019 | 1.060 | 1.065 | 1.030 | 1.060 | 117,565 | +0.01(+0.95%) |
Oct 07, 2019 | 1.090 | 1.120 | 1.050 | 1.050 | 75,964 | -0.05(-4.55%) |
Oct 04, 2019 | 1.100 | 1.120 | 1.070 | 1.100 | 39,300 | +0.00(+0.00%) |
Oct 03, 2019 | 1.100 | 1.102 | 1.070 | 1.100 | 36,661 | +0.01(+0.92%) |
Oct 02, 2019 | 1.080 | 1.120 | 1.070 | 1.090 | 71,736 | +0.00(+0.00%) |