Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.110 | 2.160 | 2.050 | 2.070 | 1,012,749 | -0.03(-1.43%) |
Sep 29, 2020 | 2.170 | 2.180 | 2.050 | 2.100 | 834,266 | -0.11(-4.98%) |
Sep 28, 2020 | 2.160 | 2.250 | 2.080 | 2.210 | 1,554,267 | +0.07(+3.27%) |
Sep 25, 2020 | 1.960 | 2.150 | 1.950 | 2.140 | 1,185,000 | +0.08(+3.88%) |
Sep 24, 2020 | 2.300 | 2.580 | 2.030 | 2.060 | 5,424,771 | -0.04(-1.90%) |
Sep 23, 2020 | 2.420 | 2.780 | 2.030 | 2.100 | 3,618,481 | -0.28(-11.76%) |
Sep 22, 2020 | 2.900 | 2.900 | 2.320 | 2.380 | 993,931 | -0.41(-14.70%) |
Sep 21, 2020 | 2.560 | 2.900 | 2.450 | 2.790 | 1,396,983 | +0.21(+8.14%) |
Sep 18, 2020 | 1.990 | 2.750 | 1.990 | 2.580 | 3,006,800 | +0.52(+25.24%) |
Sep 17, 2020 | 1.640 | 2.200 | 1.610 | 2.060 | 1,541,574 | +0.48(+30.38%) |
Sep 16, 2020 | 1.600 | 1.670 | 1.560 | 1.580 | 172,906 | -0.04(-2.47%) |
Sep 15, 2020 | 1.660 | 1.670 | 1.610 | 1.620 | 163,089 | +0.03(+1.89%) |
Sep 14, 2020 | 1.630 | 1.660 | 1.570 | 1.590 | 226,877 | +0.05(+3.25%) |
Sep 11, 2020 | 1.590 | 1.640 | 1.510 | 1.540 | 204,400 | -0.04(-2.53%) |
Sep 10, 2020 | 1.680 | 1.700 | 1.560 | 1.580 | 221,753 | -0.14(-8.14%) |
Sep 09, 2020 | 1.830 | 1.830 | 1.690 | 1.720 | 125,379 | +0.00(+0.00%) |
Sep 08, 2020 | 1.680 | 1.890 | 1.650 | 1.720 | 235,208 | +0.02(+1.18%) |
Sep 04, 2020 | 1.690 | 1.740 | 1.670 | 1.700 | 194,600 | -0.02(-1.16%) |
Sep 03, 2020 | 1.800 | 1.830 | 1.640 | 1.720 | 312,454 | -0.11(-6.01%) |
Sep 02, 2020 | 1.880 | 1.900 | 1.760 | 1.830 | 329,913 | -0.03(-1.61%) |
Sep 01, 2020 | 2.000 | 2.001 | 1.850 | 1.860 | 462,987 | -0.15(-7.46%) |
Aug 31, 2020 | 2.350 | 2.370 | 2.010 | 2.010 | 607,174 | -0.20(-9.05%) |
Aug 28, 2020 | 2.310 | 2.310 | 2.100 | 2.210 | 500,600 | -0.01(-0.45%) |
Aug 27, 2020 | 2.660 | 2.980 | 2.210 | 2.220 | 2,350,778 | -0.21(-8.64%) |
Aug 26, 2020 | 2.100 | 2.580 | 2.000 | 2.430 | 966,212 | +0.13(+5.65%) |
Aug 25, 2020 | 2.380 | 2.430 | 2.180 | 2.300 | 1,010,412 | +0.08(+3.60%) |
Aug 24, 2020 | 2.070 | 2.350 | 2.040 | 2.220 | 1,033,611 | +0.24(+12.12%) |
Aug 21, 2020 | 1.900 | 2.050 | 1.895 | 1.980 | 485,000 | +0.09(+4.76%) |
Aug 20, 2020 | 1.900 | 1.900 | 1.800 | 1.890 | 193,708 | +0.08(+4.42%) |
Aug 19, 2020 | 1.800 | 1.880 | 1.740 | 1.810 | 180,075 | +0.06(+3.72%) |
Aug 18, 2020 | 1.770 | 1.850 | 1.730 | 1.745 | 311,831 | +0.01(+0.29%) |
Aug 17, 2020 | 1.700 | 1.750 | 1.650 | 1.740 | 54,878 | +0.09(+5.45%) |
Aug 14, 2020 | 1.660 | 1.700 | 1.650 | 1.650 | 45,800 | -0.04(-2.08%) |
Aug 13, 2020 | 1.640 | 1.760 | 1.600 | 1.685 | 108,904 | +0.07(+4.66%) |
Aug 12, 2020 | 1.600 | 1.670 | 1.560 | 1.610 | 95,114 | -0.01(-0.62%) |
Aug 11, 2020 | 1.740 | 1.756 | 1.620 | 1.620 | 89,647 | -0.13(-7.42%) |
Aug 10, 2020 | 1.870 | 1.870 | 1.730 | 1.750 | 140,800 | -0.02(-1.14%) |
Aug 07, 2020 | 1.690 | 1.850 | 1.680 | 1.770 | 263,200 | +0.11(+6.63%) |
Aug 06, 2020 | 1.640 | 1.720 | 1.630 | 1.660 | 106,070 | +0.03(+1.84%) |
Aug 05, 2020 | 1.620 | 1.640 | 1.572 | 1.630 | 48,520 | +0.06(+3.82%) |
Aug 04, 2020 | 1.430 | 1.620 | 1.430 | 1.570 | 141,893 | +0.05(+3.29%) |
Aug 03, 2020 | 1.440 | 1.540 | 1.420 | 1.520 | 43,128 | +0.07(+4.83%) |
Jul 31, 2020 | 1.510 | 1.560 | 1.420 | 1.450 | 72,300 | -0.07(-4.92%) |
Jul 30, 2020 | 1.510 | 1.577 | 1.510 | 1.525 | 39,647 | -0.03(-1.61%) |
Jul 29, 2020 | 1.620 | 1.620 | 1.510 | 1.550 | 98,182 | -0.07(-4.32%) |
Jul 28, 2020 | 1.650 | 1.681 | 1.560 | 1.620 | 95,358 | -0.08(-4.71%) |
Jul 27, 2020 | 1.780 | 1.780 | 1.610 | 1.700 | 182,196 | +0.06(+3.66%) |
Jul 24, 2020 | 1.540 | 1.800 | 1.510 | 1.640 | 609,000 | +0.14(+9.33%) |
Jul 23, 2020 | 1.400 | 1.600 | 1.330 | 1.500 | 364,576 | +0.11(+8.30%) |
Jul 22, 2020 | 1.360 | 1.390 | 1.320 | 1.385 | 144,336 | +0.03(+2.59%) |
Jul 21, 2020 | 1.330 | 1.390 | 1.330 | 1.350 | 97,519 | +0.03(+2.27%) |
Jul 20, 2020 | 1.310 | 1.340 | 1.250 | 1.320 | 116,168 | +0.08(+6.24%) |
Jul 17, 2020 | 1.250 | 1.390 | 1.220 | 1.242 | 312,000 | -0.00(-0.20%) |
Jul 16, 2020 | 1.350 | 1.350 | 1.220 | 1.245 | 57,973 | -0.03(-2.73%) |
Jul 15, 2020 | 1.210 | 1.370 | 1.210 | 1.280 | 238,463 | +0.06(+4.92%) |
Jul 14, 2020 | 1.220 | 1.255 | 1.200 | 1.220 | 42,007 | -0.01(-0.81%) |
Jul 13, 2020 | 1.230 | 1.280 | 1.220 | 1.230 | 26,913 | -0.03(-2.38%) |
Jul 10, 2020 | 1.320 | 1.320 | 1.234 | 1.260 | 32,100 | -0.00(-0.40%) |
Jul 09, 2020 | 1.260 | 1.320 | 1.220 | 1.265 | 77,959 | +0.00(+0.40%) |
Jul 08, 2020 | 1.310 | 1.310 | 1.250 | 1.260 | 65,269 | +0.04(+3.28%) |
Jul 07, 2020 | 1.260 | 1.355 | 1.220 | 1.220 | 205,278 | -0.07(-5.43%) |
Jul 06, 2020 | 1.240 | 1.300 | 1.180 | 1.290 | 140,146 | +0.09(+7.50%) |
Jul 02, 2020 | 1.200 | 1.250 | 1.196 | 1.200 | 32,100 | -0.02(-1.64%) |
Jul 01, 2020 | 1.110 | 1.290 | 1.110 | 1.220 | 260,191 | +0.08(+7.14%) |
Jun 30, 2020 | 1.140 | 1.140 | 1.100 | 1.139 | 12,796 | -0.01(-0.97%) |
Jun 29, 2020 | 1.120 | 1.170 | 1.110 | 1.150 | 11,970 | -0.00(-0.01%) |
Jun 26, 2020 | 1.150 | 1.170 | 1.100 | 1.150 | 31,100 | +0.00(+0.00%) |
Jun 25, 2020 | 1.140 | 1.150 | 1.130 | 1.150 | 9,466 | -0.01(-0.86%) |
Jun 24, 2020 | 1.140 | 1.180 | 1.140 | 1.160 | 15,256 | +0.02(+1.75%) |
Jun 23, 2020 | 1.150 | 1.190 | 1.140 | 1.140 | 12,945 | -0.04(-3.39%) |
Jun 22, 2020 | 1.180 | 1.190 | 1.150 | 1.180 | 19,135 | -0.02(-1.67%) |
Jun 19, 2020 | 1.180 | 1.219 | 1.180 | 1.200 | 21,300 | +0.01(+0.84%) |
Jun 18, 2020 | 1.200 | 1.240 | 1.182 | 1.190 | 25,090 | -0.01(-0.83%) |
Jun 17, 2020 | 1.270 | 1.270 | 1.200 | 1.200 | 10,164 | -0.04(-3.23%) |
Jun 16, 2020 | 1.250 | 1.300 | 1.240 | 1.240 | 58,946 | -0.05(-3.88%) |
Jun 15, 2020 | 1.300 | 1.300 | 1.270 | 1.290 | 43,050 | +0.00(+0.00%) |
Jun 12, 2020 | 1.230 | 1.300 | 1.202 | 1.290 | 90,200 | +0.10(+8.40%) |
Jun 11, 2020 | 1.270 | 1.270 | 1.157 | 1.190 | 38,640 | -0.08(-6.30%) |
Jun 10, 2020 | 1.210 | 1.290 | 1.210 | 1.270 | 78,697 | +0.08(+6.79%) |
Jun 09, 2020 | 1.210 | 1.210 | 1.180 | 1.189 | 19,794 | -0.01(-0.90%) |
Jun 08, 2020 | 1.110 | 1.200 | 1.110 | 1.200 | 81,818 | +0.10(+9.09%) |
Jun 05, 2020 | 1.100 | 1.150 | 1.100 | 1.100 | 45,800 | -0.01(-0.90%) |
Jun 04, 2020 | 1.150 | 1.199 | 1.100 | 1.110 | 60,593 | -0.07(-5.93%) |
Jun 03, 2020 | 1.110 | 1.200 | 1.110 | 1.180 | 165,939 | +0.06(+5.36%) |
Jun 02, 2020 | 1.070 | 1.140 | 1.070 | 1.120 | 70,590 | +0.04(+3.70%) |
Jun 01, 2020 | 1.000 | 1.100 | 0.9700 | 1.080 | 104,987 | +0.06(+5.88%) |
May 29, 2020 | 1.030 | 1.050 | 1.000 | 1.020 | 173,400 | +0.01(+0.99%) |
May 28, 2020 | 1.000 | 1.030 | 0.9800 | 1.010 | 187,557 | +0.06(+6.33%) |
May 27, 2020 | 0.9700 | 0.9900 | 0.9300 | 0.9499 | 41,983 | -0.04(-3.81%) |
May 26, 2020 | 0.9950 | 1.000 | 0.9500 | 0.9875 | 43,642 | +0.04(+3.72%) |
May 22, 2020 | 0.9800 | 0.9950 | 0.9240 | 0.9521 | 44,900 | -0.03(-2.85%) |
May 21, 2020 | 0.9600 | 0.9850 | 0.9400 | 0.9800 | 32,284 | +0.02(+2.08%) |
May 20, 2020 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 39,352 | +0.00(+0.51%) |
May 19, 2020 | 0.9683 | 0.9700 | 0.9400 | 0.9551 | 33,757 | +0.01(+1.60%) |
May 18, 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9401 | 25,194 | +0.02(+2.17%) |
May 15, 2020 | 0.9119 | 0.9499 | 0.9100 | 0.9201 | 22,500 | -0.02(-2.13%) |
May 14, 2020 | 0.9215 | 0.9800 | 0.9124 | 0.9401 | 67,840 | -0.01(-1.04%) |
May 13, 2020 | 0.9710 | 0.9849 | 0.9500 | 0.9500 | 71,380 | -0.03(-3.07%) |
May 12, 2020 | 0.9750 | 1.010 | 0.9750 | 0.9801 | 24,116 | -0.01(-1.00%) |
May 11, 2020 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 10,122 | +0.00(+0.00%) |
May 08, 2020 | 1.000 | 1.020 | 0.9900 | 0.9900 | 17,400 | -0.00(-0.42%) |
May 07, 2020 | 1.020 | 1.020 | 0.9600 | 0.9942 | 19,313 | +0.00(+0.42%) |
May 06, 2020 | 1.010 | 1.040 | 0.9771 | 0.9900 | 51,290 | +0.00(+0.00%) |
May 05, 2020 | 1.010 | 1.010 | 0.9900 | 0.9900 | 3,301 | +0.00(+0.12%) |
May 04, 2020 | 0.9800 | 1.005 | 0.9800 | 0.9888 | 36,641 | -0.02(-1.61%) |
May 01, 2020 | 1.030 | 1.030 | 0.9810 | 1.005 | 7,300 | +0.00(+0.50%) |
Apr 30, 2020 | 1.000 | 1.020 | 0.9900 | 1.000 | 31,958 | -0.02(-2.06%) |
Apr 29, 2020 | 1.020 | 1.030 | 1.014 | 1.021 | 29,634 | +0.00(+0.10%) |
Apr 28, 2020 | 0.9900 | 1.020 | 0.9900 | 1.020 | 8,848 | +0.01(+1.39%) |
Apr 27, 2020 | 0.9900 | 1.020 | 0.9900 | 1.006 | 45,126 | +0.01(+0.59%) |
Apr 24, 2020 | 1.010 | 1.030 | 1.000 | 1.000 | 14,500 | -0.01(-0.98%) |
Apr 23, 2020 | 0.9900 | 1.029 | 0.9801 | 1.010 | 13,970 | -0.01(-0.98%) |
Apr 22, 2020 | 0.9800 | 1.050 | 0.9800 | 1.020 | 41,119 | +0.03(+3.06%) |
Apr 21, 2020 | 0.9700 | 1.040 | 0.9600 | 0.9897 | 46,151 | +0.02(+1.72%) |
Apr 20, 2020 | 1.020 | 1.030 | 0.9600 | 0.9730 | 82,105 | -0.05(-5.01%) |
Apr 17, 2020 | 1.040 | 1.060 | 0.9500 | 1.024 | 67,800 | -0.02(-1.51%) |
Apr 16, 2020 | 1.050 | 1.050 | 1.000 | 1.040 | 19,978 | +0.02(+1.96%) |
Apr 15, 2020 | 1.020 | 1.050 | 0.9920 | 1.020 | 59,709 | -0.03(-2.86%) |
Apr 14, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 19,843 | +0.00(+0.00%) |
Apr 13, 2020 | 1.040 | 1.090 | 1.020 | 1.050 | 22,247 | -0.02(-1.87%) |
Apr 09, 2020 | 1.110 | 1.140 | 1.060 | 1.070 | 112,900 | -0.07(-6.14%) |
Apr 08, 2020 | 1.110 | 1.143 | 1.090 | 1.140 | 19,391 | +0.05(+4.59%) |
Apr 07, 2020 | 1.120 | 1.120 | 1.040 | 1.090 | 39,267 | +0.01(+1.36%) |
Apr 06, 2020 | 1.070 | 1.170 | 1.040 | 1.075 | 40,357 | +0.05(+4.68%) |
Apr 03, 2020 | 1.030 | 1.160 | 0.9950 | 1.027 | 44,700 | -0.00(-0.26%) |
Apr 02, 2020 | 1.050 | 1.090 | 1.030 | 1.030 | 30,829 | +0.02(+2.00%) |
Apr 01, 2020 | 1.120 | 1.130 | 1.000 | 1.010 | 67,493 | -0.15(-12.62%) |
Mar 31, 2020 | 1.110 | 1.174 | 1.110 | 1.156 | 23,161 | +0.01(+0.50%) |
Mar 30, 2020 | 1.200 | 1.200 | 1.100 | 1.150 | 29,353 | -0.02(-1.71%) |
Mar 27, 2020 | 1.240 | 1.300 | 1.170 | 1.170 | 44,800 | -0.07(-5.26%) |
Mar 26, 2020 | 1.100 | 1.350 | 1.100 | 1.235 | 82,749 | +0.15(+13.30%) |
Mar 25, 2020 | 1.050 | 1.100 | 1.010 | 1.090 | 63,552 | +0.06(+5.83%) |
Mar 24, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 60,086 | +0.00(+0.00%) |
Mar 23, 2020 | 1.020 | 1.045 | 1.000 | 1.030 | 117,373 | +0.00(+0.00%) |
Mar 20, 2020 | 1.070 | 1.070 | 1.020 | 1.030 | 41,400 | +0.02(+1.98%) |
Mar 19, 2020 | 0.9500 | 1.080 | 0.9000 | 1.010 | 207,901 | +0.06(+6.32%) |
Mar 18, 2020 | 1.000 | 1.004 | 0.9000 | 0.9500 | 29,977 | -0.06(-5.55%) |
Mar 17, 2020 | 0.9497 | 1.040 | 0.8997 | 1.006 | 43,458 | +0.10(+11.20%) |
Mar 16, 2020 | 0.8532 | 0.9672 | 0.8532 | 0.9045 | 93,893 | -0.02(-2.46%) |
Mar 13, 2020 | 0.9600 | 1.030 | 0.8900 | 0.9273 | 169,500 | -0.03(-3.41%) |
Mar 12, 2020 | 1.040 | 1.060 | 0.9394 | 0.9600 | 64,294 | -0.15(-13.51%) |
Mar 11, 2020 | 1.110 | 1.145 | 1.090 | 1.110 | 58,569 | -0.04(-3.74%) |
Mar 10, 2020 | 1.150 | 1.170 | 1.100 | 1.153 | 46,585 | -0.01(-0.59%) |
Mar 09, 2020 | 1.220 | 1.268 | 1.140 | 1.160 | 122,390 | -0.11(-8.66%) |
Mar 06, 2020 | 1.280 | 1.310 | 1.250 | 1.270 | 30,200 | -0.01(-0.78%) |
Mar 05, 2020 | 1.300 | 1.300 | 1.275 | 1.280 | 40,056 | -0.02(-1.54%) |
Mar 04, 2020 | 1.260 | 1.340 | 1.260 | 1.300 | 41,209 | +0.01(+0.56%) |
Mar 03, 2020 | 1.430 | 1.450 | 1.290 | 1.293 | 92,583 | -0.06(-4.24%) |
Mar 02, 2020 | 1.300 | 1.380 | 1.300 | 1.350 | 54,930 | +0.04(+3.05%) |
Feb 28, 2020 | 1.430 | 1.430 | 1.300 | 1.310 | 95,200 | -0.12(-8.39%) |
Feb 27, 2020 | 1.420 | 1.470 | 1.340 | 1.430 | 103,993 | +0.01(+0.70%) |
Feb 26, 2020 | 1.470 | 1.470 | 1.380 | 1.420 | 113,992 | -0.11(-7.19%) |
Feb 25, 2020 | 1.600 | 1.600 | 1.520 | 1.530 | 91,632 | -0.12(-7.27%) |
Feb 24, 2020 | 1.660 | 1.700 | 1.630 | 1.650 | 49,684 | -0.06(-3.25%) |
Feb 21, 2020 | 1.750 | 1.750 | 1.650 | 1.706 | 68,100 | -0.02(-1.42%) |
Feb 20, 2020 | 1.700 | 1.800 | 1.620 | 1.730 | 269,184 | +0.08(+4.85%) |
Feb 19, 2020 | 1.530 | 1.660 | 1.490 | 1.650 | 114,709 | +0.16(+10.74%) |
Feb 18, 2020 | 1.510 | 1.530 | 1.420 | 1.490 | 94,051 | -0.01(-0.67%) |
Feb 14, 2020 | 1.590 | 1.600 | 1.500 | 1.500 | 59,200 | -0.04(-2.60%) |
Feb 13, 2020 | 1.530 | 1.600 | 1.510 | 1.540 | 118,780 | +0.05(+3.36%) |
Feb 12, 2020 | 1.380 | 1.500 | 1.370 | 1.490 | 182,727 | +0.15(+10.82%) |
Feb 11, 2020 | 1.360 | 1.390 | 1.310 | 1.345 | 32,922 | +0.02(+1.59%) |
Feb 10, 2020 | 1.350 | 1.350 | 1.310 | 1.323 | 16,159 | +0.00(+0.26%) |
Feb 07, 2020 | 1.390 | 1.390 | 1.310 | 1.320 | 13,400 | -0.04(-2.94%) |
Feb 06, 2020 | 1.380 | 1.400 | 1.360 | 1.360 | 20,762 | -0.02(-1.45%) |
Feb 05, 2020 | 1.380 | 1.420 | 1.340 | 1.380 | 48,940 | +0.04(+2.99%) |
Feb 04, 2020 | 1.300 | 1.340 | 1.300 | 1.340 | 23,068 | +0.04(+3.08%) |
Feb 03, 2020 | 1.290 | 1.340 | 1.290 | 1.300 | 18,845 | -0.01(-0.73%) |
Jan 31, 2020 | 1.330 | 1.340 | 1.300 | 1.310 | 19,200 | +0.02(+1.51%) |
Jan 30, 2020 | 1.310 | 1.319 | 1.290 | 1.290 | 35,156 | -0.01(-0.46%) |
Jan 29, 2020 | 1.370 | 1.377 | 1.296 | 1.296 | 12,201 | -0.07(-5.41%) |
Jan 28, 2020 | 1.300 | 1.370 | 1.290 | 1.370 | 57,969 | +0.07(+5.38%) |
Jan 27, 2020 | 1.350 | 1.350 | 1.300 | 1.300 | 38,392 | -0.04(-2.99%) |
Jan 24, 2020 | 1.390 | 1.390 | 1.340 | 1.340 | 20,500 | -0.01(-0.87%) |
Jan 23, 2020 | 1.390 | 1.410 | 1.340 | 1.352 | 41,521 | -0.05(-3.45%) |
Jan 22, 2020 | 1.390 | 1.400 | 1.383 | 1.400 | 29,170 | +0.01(+0.72%) |
Jan 21, 2020 | 1.350 | 1.420 | 1.330 | 1.390 | 90,608 | -0.01(-0.71%) |
Jan 17, 2020 | 1.380 | 1.416 | 1.360 | 1.400 | 46,800 | +0.04(+2.94%) |
Jan 16, 2020 | 1.400 | 1.400 | 1.330 | 1.360 | 67,623 | -0.02(-1.45%) |
Jan 15, 2020 | 1.330 | 1.410 | 1.300 | 1.380 | 53,918 | +0.02(+1.47%) |
Jan 14, 2020 | 1.380 | 1.390 | 1.360 | 1.360 | 14,801 | -0.02(-1.45%) |
Jan 13, 2020 | 1.360 | 1.390 | 1.360 | 1.380 | 38,982 | +0.02(+1.47%) |
Jan 10, 2020 | 1.360 | 1.360 | 1.340 | 1.360 | 12,200 | +0.01(+0.74%) |
Jan 09, 2020 | 1.320 | 1.350 | 1.280 | 1.350 | 52,119 | +0.03(+2.27%) |
Jan 08, 2020 | 1.280 | 1.320 | 1.280 | 1.320 | 55,387 | +0.03(+2.33%) |
Jan 07, 2020 | 1.320 | 1.320 | 1.250 | 1.290 | 54,677 | -0.03(-2.27%) |
Jan 06, 2020 | 1.370 | 1.390 | 1.250 | 1.320 | 133,204 | -0.07(-5.04%) |
Jan 03, 2020 | 1.400 | 1.440 | 1.370 | 1.390 | 21,000 | -0.01(-0.71%) |
Jan 02, 2020 | 1.410 | 1.410 | 1.360 | 1.400 | 59,222 | -0.02(-1.06%) |
Dec 31, 2019 | 1.390 | 1.440 | 1.390 | 1.415 | 71,500 | -0.00(-0.35%) |
Dec 30, 2019 | 1.350 | 1.440 | 1.350 | 1.420 | 49,329 | +0.05(+3.65%) |
Dec 27, 2019 | 1.430 | 1.430 | 1.370 | 1.370 | 25,800 | -0.03(-1.83%) |
Dec 26, 2019 | 1.450 | 1.450 | 1.370 | 1.395 | 47,870 | -0.05(-3.13%) |
Dec 24, 2019 | 1.420 | 1.450 | 1.400 | 1.441 | 18,700 | +0.02(+1.45%) |
Dec 23, 2019 | 1.430 | 1.450 | 1.375 | 1.420 | 85,465 | +0.00(+0.00%) |
Dec 20, 2019 | 1.450 | 1.450 | 1.420 | 1.420 | 20,900 | -0.02(-1.49%) |
Dec 19, 2019 | 1.440 | 1.510 | 1.440 | 1.442 | 33,706 | +0.00(+0.10%) |
Dec 18, 2019 | 1.490 | 1.490 | 1.440 | 1.440 | 13,748 | -0.01(-0.69%) |
Dec 17, 2019 | 1.530 | 1.530 | 1.450 | 1.450 | 60,622 | -0.06(-3.97%) |
Dec 16, 2019 | 1.480 | 1.530 | 1.460 | 1.510 | 48,601 | +0.05(+3.42%) |
Dec 13, 2019 | 1.580 | 1.580 | 1.460 | 1.460 | 49,400 | -0.09(-5.81%) |
Dec 12, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 32,129 | -0.04(-2.51%) |
Dec 11, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 18,261 | +0.02(+1.27%) |
Dec 10, 2019 | 1.550 | 1.580 | 1.510 | 1.570 | 19,767 | +0.00(+0.02%) |
Dec 09, 2019 | 1.600 | 1.600 | 1.450 | 1.570 | 74,191 | -0.02(-1.27%) |
Dec 06, 2019 | 1.580 | 1.620 | 1.580 | 1.590 | 10,200 | -0.01(-0.63%) |
Dec 05, 2019 | 1.550 | 1.650 | 1.530 | 1.600 | 93,197 | +0.07(+4.62%) |
Dec 04, 2019 | 1.490 | 1.540 | 1.440 | 1.529 | 50,294 | +0.03(+1.96%) |
Dec 03, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 13,657 | +0.00(+0.00%) |
Dec 02, 2019 | 1.420 | 1.512 | 1.420 | 1.500 | 23,777 | +0.05(+3.26%) |
Nov 29, 2019 | 1.450 | 1.480 | 1.440 | 1.453 | 13,500 | -0.03(-1.84%) |
Nov 27, 2019 | 1.500 | 1.500 | 1.370 | 1.480 | 118,900 | -0.06(-3.90%) |
Nov 26, 2019 | 1.670 | 1.670 | 1.520 | 1.540 | 84,947 | -0.07(-4.35%) |
Nov 25, 2019 | 1.700 | 1.780 | 1.600 | 1.610 | 179,362 | +0.01(+0.63%) |
Nov 22, 2019 | 1.540 | 1.650 | 1.527 | 1.600 | 147,800 | +0.08(+5.26%) |
Nov 21, 2019 | 1.470 | 1.540 | 1.470 | 1.520 | 37,842 | +0.02(+1.33%) |
Nov 20, 2019 | 1.440 | 1.510 | 1.440 | 1.500 | 15,255 | +0.06(+4.17%) |
Nov 19, 2019 | 1.410 | 1.490 | 1.410 | 1.440 | 53,706 | +0.02(+1.41%) |
Nov 18, 2019 | 1.490 | 1.540 | 1.410 | 1.420 | 27,948 | -0.07(-4.70%) |
Nov 15, 2019 | 1.550 | 1.550 | 1.475 | 1.490 | 17,700 | -0.06(-3.87%) |
Nov 14, 2019 | 1.520 | 1.550 | 1.500 | 1.550 | 25,413 | +0.03(+1.97%) |
Nov 13, 2019 | 1.520 | 1.540 | 1.500 | 1.520 | 15,284 | +0.01(+0.33%) |
Nov 12, 2019 | 1.500 | 1.540 | 1.500 | 1.515 | 38,457 | -0.01(-0.72%) |
Nov 11, 2019 | 1.460 | 1.540 | 1.460 | 1.526 | 17,583 | +0.01(+0.39%) |
Nov 08, 2019 | 1.530 | 1.540 | 1.500 | 1.520 | 6,400 | -0.01(-0.65%) |
Nov 07, 2019 | 1.540 | 1.590 | 1.480 | 1.530 | 14,741 | +0.00(+0.00%) |
Nov 06, 2019 | 1.500 | 1.620 | 1.500 | 1.530 | 59,215 | -0.01(-0.65%) |
Nov 05, 2019 | 1.450 | 1.540 | 1.440 | 1.540 | 89,585 | +0.12(+8.48%) |
Nov 04, 2019 | 1.340 | 1.430 | 1.340 | 1.420 | 46,815 | +0.08(+5.94%) |
Nov 01, 2019 | 1.310 | 1.370 | 1.300 | 1.340 | 34,900 | +0.03(+1.91%) |
Oct 31, 2019 | 1.360 | 1.370 | 1.250 | 1.315 | 50,780 | -0.05(-3.32%) |
Oct 30, 2019 | 1.400 | 1.430 | 1.350 | 1.360 | 43,100 | -0.07(-4.90%) |
Oct 29, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 48,315 | -0.04(-2.72%) |
Oct 28, 2019 | 1.500 | 1.507 | 1.430 | 1.470 | 48,929 | -0.04(-2.65%) |
Oct 25, 2019 | 1.550 | 1.579 | 1.500 | 1.510 | 24,500 | -0.03(-1.98%) |
Oct 24, 2019 | 1.570 | 1.585 | 1.525 | 1.540 | 46,327 | -0.03(-1.63%) |
Oct 23, 2019 | 1.560 | 1.580 | 1.511 | 1.566 | 27,316 | +0.01(+0.39%) |
Oct 22, 2019 | 1.440 | 1.580 | 1.440 | 1.560 | 63,336 | +0.12(+8.33%) |
Oct 21, 2019 | 1.540 | 1.566 | 1.420 | 1.440 | 56,802 | -0.10(-6.20%) |
Oct 18, 2019 | 1.590 | 1.670 | 1.510 | 1.535 | 71,200 | -0.04(-2.84%) |
Oct 17, 2019 | 1.650 | 1.650 | 1.524 | 1.580 | 75,098 | -0.01(-0.63%) |
Oct 16, 2019 | 1.680 | 1.750 | 1.560 | 1.590 | 99,814 | -0.03(-1.85%) |
Oct 15, 2019 | 1.510 | 1.770 | 1.510 | 1.620 | 198,381 | +0.16(+10.96%) |
Oct 14, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 49,094 | +0.03(+2.10%) |
Oct 11, 2019 | 1.420 | 1.470 | 1.350 | 1.430 | 58,400 | +0.02(+1.42%) |
Oct 10, 2019 | 1.420 | 1.450 | 1.360 | 1.410 | 37,183 | -0.03(-2.08%) |
Oct 09, 2019 | 1.370 | 1.460 | 1.350 | 1.440 | 35,946 | +0.09(+6.67%) |
Oct 08, 2019 | 1.240 | 1.397 | 1.230 | 1.350 | 72,118 | +0.06(+4.65%) |
Oct 07, 2019 | 1.350 | 1.400 | 1.290 | 1.290 | 92,833 | -0.11(-7.86%) |
Oct 04, 2019 | 1.490 | 1.497 | 1.290 | 1.400 | 190,400 | -0.10(-6.67%) |
Oct 03, 2019 | 1.520 | 1.570 | 1.460 | 1.500 | 56,434 | -0.05(-3.23%) |
Oct 02, 2019 | 1.540 | 1.560 | 1.480 | 1.550 | 102,064 | +0.04(+2.65%) |