Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.000 | 9.750 | 7.200 | 7.200 | 13,873,716 | -0.26(-3.49%) |
Sep 29, 2020 | 9.220 | 9.500 | 7.200 | 7.460 | 3,732,052 | -2.78(-27.15%) |
Sep 28, 2020 | 9.900 | 12.00 | 9.050 | 10.24 | 10,944,512 | +0.25(+2.50%) |
Sep 25, 2020 | 9.620 | 12.90 | 8.990 | 9.990 | 20,799,800 | -3.11(-23.74%) |
Sep 24, 2020 | 27.10 | 28.71 | 12.50 | 13.10 | 29,495,394 | -6.50(-33.16%) |
Sep 23, 2020 | 3.540 | 46.67 | 3.300 | 19.60 | 347,782,752 | +18.55(+1766.67%) |
Sep 22, 2020 | 1.080 | 1.090 | 0.9700 | 1.050 | 171,143 | -0.02(-1.87%) |
Sep 21, 2020 | 1.130 | 1.130 | 1.070 | 1.070 | 50,001 | -0.07(-6.14%) |
Sep 18, 2020 | 1.130 | 1.170 | 1.120 | 1.140 | 86,100 | +0.01(+0.88%) |
Sep 17, 2020 | 1.170 | 1.170 | 1.110 | 1.130 | 91,829 | -0.07(-5.83%) |
Sep 16, 2020 | 1.210 | 1.230 | 1.160 | 1.200 | 142,149 | -0.01(-0.83%) |
Sep 15, 2020 | 1.100 | 1.270 | 1.060 | 1.210 | 1,338,902 | +0.15(+14.15%) |
Sep 14, 2020 | 1.010 | 1.150 | 1.000 | 1.060 | 171,596 | +0.05(+4.95%) |
Sep 11, 2020 | 1.060 | 1.070 | 1.000 | 1.010 | 67,300 | +0.00(+0.00%) |
Sep 10, 2020 | 1.030 | 1.050 | 1.010 | 1.010 | 65,250 | -0.02(-1.94%) |
Sep 09, 2020 | 1.020 | 1.120 | 1.000 | 1.030 | 148,252 | +0.02(+1.98%) |
Sep 08, 2020 | 1.020 | 1.070 | 0.9900 | 1.010 | 100,866 | -0.01(-0.98%) |
Sep 04, 2020 | 1.060 | 1.080 | 0.9650 | 1.020 | 89,100 | -0.01(-0.97%) |
Sep 03, 2020 | 1.080 | 1.120 | 1.000 | 1.030 | 129,518 | -0.08(-7.21%) |
Sep 02, 2020 | 1.160 | 1.160 | 1.090 | 1.110 | 117,062 | -0.07(-5.93%) |
Sep 01, 2020 | 1.150 | 1.350 | 1.140 | 1.180 | 580,842 | +0.03(+2.61%) |
Aug 31, 2020 | 1.290 | 1.290 | 1.150 | 1.150 | 150,378 | -0.14(-10.85%) |
Aug 28, 2020 | 1.330 | 1.440 | 1.260 | 1.290 | 188,900 | -0.03(-2.27%) |
Aug 27, 2020 | 1.400 | 1.430 | 1.250 | 1.320 | 165,691 | -0.04(-2.94%) |
Aug 26, 2020 | 1.360 | 1.430 | 1.320 | 1.360 | 143,296 | -0.01(-0.73%) |
Aug 25, 2020 | 1.390 | 1.410 | 1.330 | 1.370 | 197,645 | +0.00(+0.00%) |
Aug 24, 2020 | 1.380 | 1.430 | 1.330 | 1.370 | 142,632 | +0.01(+0.74%) |
Aug 21, 2020 | 1.440 | 1.490 | 1.350 | 1.360 | 79,500 | -0.11(-7.48%) |
Aug 20, 2020 | 1.500 | 1.510 | 1.420 | 1.470 | 106,870 | -0.01(-0.68%) |
Aug 19, 2020 | 1.520 | 1.580 | 1.440 | 1.480 | 284,610 | -0.01(-0.67%) |
Aug 18, 2020 | 1.480 | 1.530 | 1.410 | 1.490 | 155,934 | +0.03(+2.05%) |
Aug 17, 2020 | 1.550 | 1.570 | 1.460 | 1.460 | 61,831 | -0.04(-2.67%) |
Aug 14, 2020 | 1.540 | 1.560 | 1.480 | 1.500 | 89,400 | -0.06(-3.85%) |
Aug 13, 2020 | 1.550 | 1.580 | 1.520 | 1.560 | 70,598 | +0.01(+0.65%) |
Aug 12, 2020 | 1.550 | 1.680 | 1.530 | 1.550 | 78,866 | +0.02(+1.31%) |
Aug 11, 2020 | 1.700 | 1.700 | 1.520 | 1.530 | 261,075 | -0.21(-12.07%) |
Aug 10, 2020 | 1.760 | 1.790 | 1.680 | 1.740 | 162,382 | +0.00(+0.00%) |
Aug 07, 2020 | 1.680 | 1.810 | 1.651 | 1.740 | 325,800 | +0.10(+6.10%) |
Aug 06, 2020 | 1.620 | 1.670 | 1.580 | 1.640 | 214,703 | +0.05(+3.14%) |
Aug 05, 2020 | 1.520 | 1.660 | 1.520 | 1.590 | 400,355 | +0.06(+3.92%) |
Aug 04, 2020 | 1.560 | 1.560 | 1.460 | 1.530 | 190,578 | -0.01(-0.65%) |
Aug 03, 2020 | 1.380 | 1.670 | 1.350 | 1.540 | 1,386,325 | +0.14(+10.00%) |
Jul 31, 2020 | 1.390 | 1.530 | 1.330 | 1.400 | 1,223,400 | +0.01(+0.72%) |
Jul 30, 2020 | 1.420 | 1.500 | 1.370 | 1.390 | 188,737 | -0.06(-4.14%) |
Jul 29, 2020 | 1.500 | 1.550 | 1.390 | 1.450 | 283,985 | -0.05(-3.33%) |
Jul 28, 2020 | 1.450 | 1.740 | 1.390 | 1.500 | 1,074,147 | +0.00(+0.00%) |
Jul 27, 2020 | 1.420 | 1.630 | 1.350 | 1.500 | 989,536 | +0.07(+5.26%) |
Jul 24, 2020 | 1.500 | 1.538 | 1.371 | 1.425 | 200,800 | -0.10(-6.86%) |
Jul 23, 2020 | 1.480 | 1.660 | 1.450 | 1.530 | 558,683 | -0.03(-1.92%) |
Jul 22, 2020 | 2.000 | 2.100 | 1.400 | 1.560 | 5,796,413 | +0.28(+21.88%) |
Jul 21, 2020 | 1.260 | 1.350 | 1.230 | 1.280 | 294,175 | +0.04(+3.23%) |
Jul 20, 2020 | 1.230 | 1.290 | 1.190 | 1.240 | 178,598 | +0.04(+3.33%) |
Jul 17, 2020 | 1.170 | 1.380 | 1.160 | 1.200 | 819,700 | +0.04(+3.45%) |
Jul 16, 2020 | 1.210 | 1.230 | 1.120 | 1.160 | 136,202 | -0.03(-2.52%) |
Jul 15, 2020 | 1.100 | 1.220 | 1.100 | 1.190 | 433,526 | +0.10(+9.17%) |
Jul 14, 2020 | 1.090 | 1.110 | 1.080 | 1.090 | 91,901 | -0.02(-1.80%) |
Jul 13, 2020 | 1.240 | 1.260 | 1.080 | 1.110 | 288,465 | -0.09(-7.50%) |
Jul 10, 2020 | 1.170 | 1.230 | 1.150 | 1.200 | 183,400 | +0.02(+1.69%) |
Jul 09, 2020 | 1.140 | 1.190 | 1.090 | 1.180 | 225,825 | +0.08(+7.27%) |
Jul 08, 2020 | 1.070 | 1.230 | 1.050 | 1.100 | 689,982 | +0.04(+3.77%) |
Jul 07, 2020 | 1.120 | 1.120 | 1.030 | 1.060 | 167,803 | -0.01(-0.93%) |
Jul 06, 2020 | 1.110 | 1.140 | 1.070 | 1.070 | 251,845 | +0.00(+0.00%) |
Jul 02, 2020 | 1.060 | 1.158 | 1.050 | 1.070 | 367,800 | +0.02(+1.90%) |
Jul 01, 2020 | 1.060 | 1.360 | 1.010 | 1.050 | 2,435,341 | +0.00(+0.00%) |
Jun 30, 2020 | 1.060 | 1.140 | 1.010 | 1.050 | 290,939 | -0.01(-0.94%) |
Jun 29, 2020 | 1.060 | 1.120 | 1.030 | 1.060 | 118,997 | +0.03(+2.89%) |
Jun 26, 2020 | 1.140 | 1.178 | 1.000 | 1.030 | 201,800 | -0.07(-6.35%) |
Jun 25, 2020 | 1.120 | 1.240 | 1.100 | 1.100 | 243,807 | -0.04(-3.51%) |
Jun 24, 2020 | 1.270 | 1.310 | 1.140 | 1.140 | 509,104 | -0.21(-15.56%) |
Jun 23, 2020 | 1.110 | 1.660 | 1.050 | 1.350 | 3,824,859 | +0.26(+23.85%) |
Jun 22, 2020 | 0.9600 | 1.110 | 0.9400 | 1.090 | 698,225 | +0.11(+11.77%) |
Jun 19, 2020 | 0.9900 | 1.030 | 0.9300 | 0.9752 | 264,000 | -0.01(-1.49%) |
Jun 18, 2020 | 0.9500 | 1.130 | 0.9500 | 0.9900 | 490,897 | +0.00(+0.00%) |
Jun 17, 2020 | 0.9700 | 1.140 | 0.9300 | 0.9900 | 865,057 | +0.02(+2.57%) |
Jun 16, 2020 | 0.9850 | 0.9909 | 0.9411 | 0.9652 | 77,730 | +0.02(+1.60%) |
Jun 15, 2020 | 0.9700 | 0.9900 | 0.8800 | 0.9500 | 139,668 | +0.02(+2.14%) |
Jun 12, 2020 | 1.010 | 1.010 | 0.9200 | 0.9301 | 194,200 | +0.00(+0.01%) |
Jun 11, 2020 | 1.030 | 1.160 | 0.9000 | 0.9300 | 802,143 | -0.08(-7.92%) |
Jun 10, 2020 | 1.000 | 1.270 | 0.9300 | 1.010 | 1,343,279 | +0.01(+1.00%) |
Jun 09, 2020 | 1.020 | 1.030 | 0.9300 | 1.000 | 233,806 | +0.00(+0.00%) |
Jun 08, 2020 | 0.9800 | 1.060 | 0.9700 | 1.000 | 523,085 | +0.05(+5.75%) |
Jun 05, 2020 | 0.9067 | 0.9898 | 0.8770 | 0.9456 | 382,000 | +0.06(+6.25%) |
Jun 04, 2020 | 0.9000 | 0.9200 | 0.8600 | 0.8900 | 116,642 | -0.02(-1.98%) |
Jun 03, 2020 | 0.8955 | 0.9200 | 0.8350 | 0.9080 | 143,203 | +0.02(+1.73%) |
Jun 02, 2020 | 0.8650 | 0.9179 | 0.8200 | 0.8926 | 98,657 | +0.01(+1.10%) |
Jun 01, 2020 | 0.8500 | 0.9100 | 0.8100 | 0.8829 | 166,827 | +0.04(+4.94%) |
May 29, 2020 | 0.9300 | 0.9350 | 0.8000 | 0.8413 | 216,500 | -0.08(-8.75%) |
May 28, 2020 | 0.9500 | 0.9700 | 0.9000 | 0.9220 | 194,527 | -0.02(-2.20%) |
May 27, 2020 | 0.9310 | 0.9821 | 0.9101 | 0.9427 | 202,757 | -0.01(-0.77%) |
May 26, 2020 | 0.9500 | 1.030 | 0.9000 | 0.9500 | 339,389 | -0.03(-2.93%) |
May 22, 2020 | 0.9900 | 1.087 | 0.9500 | 0.9787 | 781,900 | -0.00(-0.13%) |
May 21, 2020 | 0.8600 | 1.030 | 0.8600 | 0.9800 | 715,663 | +0.09(+10.11%) |
May 20, 2020 | 0.8610 | 0.9499 | 0.8265 | 0.8900 | 628,498 | +0.07(+8.54%) |
May 19, 2020 | 0.8000 | 0.8500 | 0.7600 | 0.8200 | 345,479 | +0.02(+1.89%) |
May 18, 2020 | 0.7210 | 0.8600 | 0.7210 | 0.8048 | 594,219 | +0.06(+7.62%) |
May 15, 2020 | 0.6440 | 0.8300 | 0.6440 | 0.7478 | 708,900 | +0.05(+6.81%) |
May 14, 2020 | 0.6724 | 0.7399 | 0.6724 | 0.7001 | 289,813 | -0.06(-7.88%) |
May 13, 2020 | 0.6800 | 0.8000 | 0.6700 | 0.7600 | 517,441 | +0.00(+0.00%) |
May 12, 2020 | 0.7600 | 0.8100 | 0.7500 | 0.7600 | 366,273 | -0.07(-8.43%) |
May 11, 2020 | 0.7600 | 0.8600 | 0.7500 | 0.8300 | 308,926 | -0.05(-5.51%) |
May 08, 2020 | 0.8034 | 0.9100 | 0.8034 | 0.8784 | 296,800 | -0.02(-2.68%) |
May 07, 2020 | 0.9000 | 0.9700 | 0.9000 | 0.9026 | 275,234 | -0.06(-5.98%) |
May 06, 2020 | 0.9500 | 1.040 | 0.9300 | 0.9600 | 350,411 | -0.11(-10.28%) |
May 05, 2020 | 1.110 | 1.200 | 0.9600 | 1.070 | 483,365 | -0.03(-2.73%) |
May 04, 2020 | 1.100 | 1.220 | 1.000 | 1.100 | 916,996 | -0.16(-12.70%) |
May 01, 2020 | 1.700 | 1.880 | 1.170 | 1.260 | 13,142,100 | +0.33(+35.48%) |
Apr 30, 2020 | 0.6600 | 1.190 | 0.6600 | 0.9300 | 1,800,826 | +0.24(+34.76%) |
Apr 29, 2020 | 0.6300 | 0.7300 | 0.6300 | 0.6901 | 103,567 | +0.00(+0.00%) |
Apr 28, 2020 | 0.6500 | 0.7387 | 0.6500 | 0.6901 | 98,223 | -0.03(-4.15%) |
Apr 27, 2020 | 0.6500 | 0.7300 | 0.6400 | 0.7200 | 140,270 | -0.01(-1.40%) |
Apr 24, 2020 | 0.6860 | 0.7560 | 0.6700 | 0.7302 | 78,600 | +0.01(+1.42%) |
Apr 23, 2020 | 0.6400 | 0.7800 | 0.6400 | 0.7200 | 104,478 | -0.01(-1.37%) |
Apr 22, 2020 | 0.6800 | 0.7770 | 0.6800 | 0.7300 | 79,957 | +0.01(+1.09%) |
Apr 21, 2020 | 0.7420 | 0.8400 | 0.6600 | 0.7221 | 61,629 | -0.04(-4.99%) |
Apr 20, 2020 | 0.6400 | 0.8000 | 0.6100 | 0.7600 | 88,388 | -0.07(-8.43%) |
Apr 17, 2020 | 0.9100 | 0.9300 | 0.7200 | 0.8300 | 167,500 | -0.04(-4.60%) |
Apr 16, 2020 | 0.6000 | 1.200 | 0.6000 | 0.8700 | 720,035 | +0.24(+38.07%) |
Apr 15, 2020 | 0.6100 | 0.7100 | 0.6100 | 0.6301 | 53,405 | -0.04(-5.96%) |
Apr 14, 2020 | 0.6300 | 0.7500 | 0.6300 | 0.6700 | 56,762 | -0.01(-1.47%) |
Apr 13, 2020 | 0.6500 | 0.7000 | 0.6400 | 0.6800 | 33,619 | +0.04(+6.07%) |
Apr 09, 2020 | 0.6500 | 0.7200 | 0.6200 | 0.6411 | 42,100 | -0.02(-3.03%) |
Apr 08, 2020 | 0.6600 | 0.7200 | 0.6600 | 0.6611 | 28,484 | -0.03(-4.53%) |
Apr 07, 2020 | 0.7277 | 0.7365 | 0.6800 | 0.6925 | 30,180 | -0.00(-0.09%) |
Apr 06, 2020 | 0.6500 | 0.7200 | 0.6236 | 0.6931 | 16,612 | +0.01(+1.93%) |
Apr 03, 2020 | 0.6600 | 0.7399 | 0.6600 | 0.6800 | 18,400 | -0.02(-2.86%) |
Apr 02, 2020 | 0.5800 | 0.7500 | 0.5800 | 0.7000 | 49,901 | +0.07(+11.98%) |
Apr 01, 2020 | 0.6200 | 0.6836 | 0.6200 | 0.6251 | 28,789 | -0.03(-5.29%) |
Mar 31, 2020 | 0.6100 | 0.6900 | 0.6100 | 0.6600 | 27,492 | +0.00(+0.00%) |
Mar 30, 2020 | 0.6500 | 0.7400 | 0.6500 | 0.6600 | 26,734 | -0.03(-4.36%) |
Mar 27, 2020 | 0.6900 | 0.7168 | 0.6501 | 0.6901 | 23,700 | -0.05(-7.01%) |
Mar 26, 2020 | 0.7200 | 0.8370 | 0.7200 | 0.7421 | 31,288 | -0.04(-5.61%) |
Mar 25, 2020 | 0.6500 | 0.8150 | 0.6500 | 0.7862 | 34,722 | +0.12(+17.98%) |
Mar 24, 2020 | 0.5893 | 0.7000 | 0.5893 | 0.6664 | 43,577 | +0.07(+11.07%) |
Mar 23, 2020 | 0.6000 | 0.6700 | 0.6000 | 0.6000 | 24,067 | -0.06(-9.52%) |
Mar 20, 2020 | 0.6000 | 0.7035 | 0.5980 | 0.6631 | 31,100 | +0.02(+3.53%) |
Mar 19, 2020 | 0.5900 | 0.6600 | 0.5500 | 0.6405 | 22,720 | -0.01(-1.96%) |
Mar 18, 2020 | 0.8500 | 0.9565 | 0.5500 | 0.6533 | 37,014 | -0.20(-23.14%) |
Mar 17, 2020 | 0.8500 | 0.9000 | 0.8400 | 0.8500 | 23,864 | +0.00(+0.00%) |
Mar 16, 2020 | 0.8500 | 1.020 | 0.8000 | 0.8500 | 44,217 | -0.18(-17.48%) |
Mar 13, 2020 | 0.9300 | 1.050 | 0.8578 | 1.030 | 84,300 | +0.21(+26.07%) |
Mar 12, 2020 | 0.9000 | 0.9800 | 0.7800 | 0.8170 | 37,079 | -0.20(-19.91%) |
Mar 11, 2020 | 1.110 | 1.140 | 1.000 | 1.020 | 7,329 | -0.08(-7.26%) |
Mar 10, 2020 | 1.050 | 1.120 | 0.9300 | 1.100 | 14,022 | +0.05(+4.76%) |
Mar 09, 2020 | 1.170 | 1.170 | 0.8800 | 1.050 | 30,997 | -0.10(-8.44%) |
Mar 06, 2020 | 1.080 | 1.200 | 1.000 | 1.147 | 37,700 | +0.09(+8.20%) |
Mar 05, 2020 | 1.100 | 1.100 | 1.000 | 1.060 | 6,447 | -0.01(-1.24%) |
Mar 04, 2020 | 1.090 | 1.096 | 0.9972 | 1.073 | 23,071 | +0.05(+5.22%) |
Mar 03, 2020 | 1.150 | 1.160 | 1.020 | 1.020 | 23,253 | -0.03(-2.86%) |
Mar 02, 2020 | 1.140 | 1.250 | 1.010 | 1.050 | 20,832 | +0.05(+5.00%) |
Feb 28, 2020 | 1.170 | 1.170 | 0.9700 | 1.000 | 66,000 | -0.21(-17.01%) |
Feb 27, 2020 | 1.250 | 1.250 | 1.110 | 1.205 | 48,010 | -0.04(-3.60%) |
Feb 26, 2020 | 1.280 | 1.310 | 1.190 | 1.250 | 33,082 | -0.03(-2.34%) |
Feb 25, 2020 | 1.310 | 1.430 | 1.255 | 1.280 | 37,454 | -0.06(-4.48%) |
Feb 24, 2020 | 1.400 | 1.410 | 1.310 | 1.340 | 27,970 | -0.07(-4.96%) |
Feb 21, 2020 | 1.570 | 1.570 | 1.400 | 1.410 | 63,600 | -0.10(-6.62%) |
Feb 20, 2020 | 1.440 | 1.710 | 1.400 | 1.510 | 399,545 | +0.13(+9.75%) |
Feb 19, 2020 | 1.410 | 1.410 | 1.350 | 1.376 | 16,305 | +0.02(+1.16%) |
Feb 18, 2020 | 1.390 | 1.570 | 1.300 | 1.360 | 65,343 | +0.03(+2.26%) |
Feb 14, 2020 | 1.330 | 1.400 | 1.250 | 1.330 | 28,100 | +0.05(+3.91%) |
Feb 13, 2020 | 1.240 | 1.350 | 1.230 | 1.280 | 42,829 | -0.02(-1.54%) |
Feb 12, 2020 | 1.250 | 1.300 | 1.230 | 1.300 | 70,331 | +0.05(+4.00%) |
Feb 11, 2020 | 1.230 | 1.690 | 1.230 | 1.250 | 211,131 | +0.02(+1.63%) |
Feb 10, 2020 | 1.360 | 1.400 | 1.220 | 1.230 | 54,642 | -0.13(-9.57%) |
Feb 07, 2020 | 1.500 | 1.550 | 1.320 | 1.360 | 24,400 | -0.14(-9.33%) |
Feb 06, 2020 | 1.570 | 1.630 | 1.480 | 1.500 | 54,445 | -0.06(-3.85%) |
Feb 05, 2020 | 1.710 | 1.710 | 1.500 | 1.560 | 29,489 | +0.01(+0.32%) |
Feb 04, 2020 | 1.810 | 1.810 | 1.520 | 1.555 | 63,474 | -0.21(-11.65%) |
Feb 03, 2020 | 1.730 | 1.880 | 1.700 | 1.760 | 33,071 | +0.00(+0.00%) |
Jan 31, 2020 | 1.890 | 1.920 | 1.560 | 1.760 | 41,100 | -0.16(-8.33%) |
Jan 30, 2020 | 1.969 | 1.969 | 1.905 | 1.920 | 11,002 | +0.05(+2.67%) |
Jan 29, 2020 | 2.010 | 2.012 | 1.860 | 1.870 | 27,684 | -0.18(-8.78%) |
Jan 28, 2020 | 2.050 | 2.110 | 1.990 | 2.050 | 21,242 | +0.09(+4.59%) |
Jan 27, 2020 | 2.020 | 2.020 | 1.940 | 1.960 | 33,180 | -0.14(-6.67%) |
Jan 24, 2020 | 2.250 | 2.250 | 1.960 | 2.100 | 58,100 | -0.10(-4.55%) |
Jan 23, 2020 | 2.150 | 2.250 | 2.035 | 2.200 | 65,835 | -0.04(-1.79%) |
Jan 22, 2020 | 2.050 | 2.250 | 1.940 | 2.240 | 32,971 | +0.20(+9.80%) |
Jan 21, 2020 | 2.030 | 2.100 | 2.000 | 2.040 | 14,282 | -0.01(-0.49%) |
Jan 17, 2020 | 2.090 | 2.150 | 2.000 | 2.050 | 38,000 | +0.02(+0.99%) |
Jan 16, 2020 | 2.000 | 2.150 | 1.940 | 2.030 | 24,686 | +0.10(+5.45%) |
Jan 15, 2020 | 2.015 | 2.070 | 1.900 | 1.925 | 24,100 | -0.06(-3.27%) |
Jan 14, 2020 | 2.050 | 2.090 | 1.950 | 1.990 | 45,653 | -0.02(-1.01%) |
Jan 13, 2020 | 1.920 | 2.019 | 1.890 | 2.010 | 43,358 | +0.05(+2.40%) |
Jan 10, 2020 | 2.000 | 2.050 | 1.910 | 1.963 | 22,200 | -0.03(-1.31%) |
Jan 09, 2020 | 1.870 | 2.000 | 1.861 | 1.989 | 18,795 | +0.07(+3.60%) |
Jan 08, 2020 | 1.950 | 2.040 | 1.880 | 1.920 | 23,484 | -0.07(-3.52%) |
Jan 07, 2020 | 2.000 | 2.000 | 1.960 | 1.990 | 6,787 | -0.01(-0.50%) |
Jan 06, 2020 | 1.900 | 2.070 | 1.900 | 2.000 | 21,046 | +0.04(+2.04%) |
Jan 03, 2020 | 1.880 | 2.180 | 1.880 | 1.960 | 89,100 | +0.10(+5.38%) |
Jan 02, 2020 | 1.830 | 1.898 | 1.830 | 1.860 | 4,809 | +0.00(+0.00%) |
Dec 31, 2019 | 1.860 | 1.870 | 1.860 | 1.860 | 3,300 | -0.01(-0.53%) |
Dec 30, 2019 | 1.880 | 1.970 | 1.820 | 1.870 | 27,557 | -0.00(-0.27%) |
Dec 27, 2019 | 1.890 | 1.890 | 1.800 | 1.875 | 6,000 | +0.01(+0.81%) |
Dec 26, 2019 | 1.925 | 1.925 | 1.800 | 1.860 | 23,225 | -0.12(-6.06%) |
Dec 24, 2019 | 1.900 | 1.994 | 1.880 | 1.980 | 10,700 | +0.11(+5.88%) |
Dec 23, 2019 | 1.900 | 1.920 | 1.850 | 1.870 | 8,438 | -0.02(-1.03%) |
Dec 20, 2019 | 1.900 | 1.920 | 1.860 | 1.889 | 6,200 | +0.05(+2.75%) |
Dec 19, 2019 | 1.820 | 1.977 | 1.820 | 1.839 | 3,313 | -0.01(-0.43%) |
Dec 18, 2019 | 1.860 | 1.868 | 1.810 | 1.847 | 5,084 | -0.02(-1.25%) |
Dec 17, 2019 | 1.864 | 1.900 | 1.830 | 1.870 | 4,931 | -0.04(-2.09%) |
Dec 16, 2019 | 1.870 | 1.910 | 1.830 | 1.910 | 22,239 | +0.10(+5.52%) |
Dec 13, 2019 | 1.890 | 1.928 | 1.810 | 1.810 | 9,600 | -0.05(-2.68%) |
Dec 12, 2019 | 1.950 | 1.950 | 1.855 | 1.860 | 14,262 | -0.10(-5.11%) |
Dec 11, 2019 | 2.010 | 2.010 | 1.950 | 1.960 | 20,150 | -0.06(-2.97%) |
Dec 10, 2019 | 1.970 | 2.060 | 1.970 | 2.020 | 18,015 | +0.07(+3.59%) |
Dec 09, 2019 | 1.980 | 2.078 | 1.950 | 1.950 | 21,827 | -0.00(-0.17%) |
Dec 06, 2019 | 1.990 | 2.084 | 1.900 | 1.953 | 35,400 | -0.04(-1.77%) |
Dec 05, 2019 | 1.950 | 2.054 | 1.920 | 1.988 | 13,702 | +0.06(+3.03%) |
Dec 04, 2019 | 2.003 | 2.003 | 1.910 | 1.930 | 21,366 | -0.08(-3.98%) |
Dec 03, 2019 | 2.110 | 2.120 | 2.000 | 2.010 | 22,294 | -0.10(-4.74%) |
Dec 02, 2019 | 1.940 | 2.190 | 1.900 | 2.110 | 69,841 | +0.17(+8.76%) |
Nov 29, 2019 | 1.990 | 2.069 | 1.940 | 1.940 | 4,000 | -0.10(-4.90%) |
Nov 27, 2019 | 2.010 | 2.080 | 2.010 | 2.040 | 7,500 | +0.03(+1.49%) |
Nov 26, 2019 | 2.020 | 2.120 | 2.000 | 2.010 | 13,750 | -0.04(-1.95%) |
Nov 25, 2019 | 2.250 | 2.250 | 1.960 | 2.050 | 30,844 | -0.20(-8.89%) |
Nov 22, 2019 | 2.200 | 2.260 | 2.090 | 2.250 | 10,000 | +0.15(+7.14%) |
Nov 21, 2019 | 2.360 | 2.360 | 2.100 | 2.100 | 16,483 | -0.21(-9.09%) |
Nov 20, 2019 | 2.370 | 2.370 | 2.181 | 2.310 | 4,209 | +0.04(+1.54%) |
Nov 19, 2019 | 2.300 | 2.410 | 2.275 | 2.275 | 3,484 | +0.01(+0.50%) |
Nov 18, 2019 | 2.190 | 2.470 | 2.190 | 2.264 | 7,347 | +0.00(+0.16%) |
Nov 15, 2019 | 2.430 | 2.430 | 2.227 | 2.260 | 18,700 | -0.15(-6.22%) |
Nov 14, 2019 | 2.572 | 2.572 | 2.240 | 2.410 | 14,694 | -0.06(-2.43%) |
Nov 13, 2019 | 2.600 | 2.631 | 2.470 | 2.470 | 8,154 | -0.11(-4.26%) |
Nov 12, 2019 | 2.480 | 2.720 | 2.480 | 2.580 | 10,385 | +0.08(+3.20%) |
Nov 11, 2019 | 2.569 | 2.581 | 2.500 | 2.500 | 5,260 | -0.07(-2.72%) |
Nov 08, 2019 | 2.540 | 2.590 | 2.540 | 2.570 | 3,400 | -0.06(-2.10%) |
Nov 07, 2019 | 2.750 | 2.760 | 2.550 | 2.625 | 8,813 | -0.12(-4.55%) |
Nov 06, 2019 | 2.750 | 2.820 | 2.600 | 2.750 | 4,015 | +0.02(+0.58%) |
Nov 05, 2019 | 2.700 | 2.780 | 2.658 | 2.734 | 13,213 | -0.03(-0.94%) |
Nov 04, 2019 | 2.760 | 2.887 | 2.700 | 2.760 | 17,915 | +0.06(+2.22%) |
Nov 01, 2019 | 2.730 | 2.990 | 2.673 | 2.700 | 69,200 | -0.03(-1.10%) |
Oct 31, 2019 | 2.740 | 2.900 | 2.530 | 2.730 | 28,284 | +0.00(+0.00%) |
Oct 30, 2019 | 2.490 | 2.750 | 2.490 | 2.730 | 26,750 | +0.25(+10.08%) |
Oct 29, 2019 | 2.430 | 2.660 | 2.430 | 2.480 | 29,752 | -0.02(-0.80%) |
Oct 28, 2019 | 2.430 | 2.540 | 2.430 | 2.500 | 14,254 | +0.08(+3.31%) |
Oct 25, 2019 | 2.450 | 2.550 | 2.420 | 2.420 | 28,200 | -0.01(-0.41%) |
Oct 24, 2019 | 2.530 | 2.610 | 2.430 | 2.430 | 11,847 | -0.05(-2.02%) |
Oct 23, 2019 | 2.450 | 2.500 | 2.440 | 2.480 | 21,759 | +0.04(+1.81%) |
Oct 22, 2019 | 2.404 | 2.460 | 2.355 | 2.436 | 24,158 | +0.04(+1.50%) |
Oct 21, 2019 | 2.390 | 2.504 | 2.386 | 2.400 | 14,230 | -0.05(-2.04%) |
Oct 18, 2019 | 2.730 | 2.730 | 2.390 | 2.450 | 28,000 | -0.26(-9.59%) |
Oct 17, 2019 | 2.700 | 2.800 | 2.680 | 2.710 | 19,009 | +0.10(+3.83%) |
Oct 16, 2019 | 2.470 | 2.689 | 2.460 | 2.610 | 33,434 | +0.16(+6.53%) |
Oct 15, 2019 | 2.420 | 2.590 | 2.340 | 2.450 | 60,072 | +0.01(+0.41%) |
Oct 14, 2019 | 2.550 | 2.550 | 2.340 | 2.440 | 44,333 | -0.16(-6.15%) |
Oct 11, 2019 | 2.810 | 2.860 | 2.580 | 2.600 | 41,600 | -0.22(-7.80%) |
Oct 10, 2019 | 3.150 | 3.150 | 2.820 | 2.820 | 33,901 | -0.34(-10.76%) |
Oct 09, 2019 | 3.190 | 3.270 | 3.160 | 3.160 | 6,642 | +0.00(+0.00%) |
Oct 08, 2019 | 3.150 | 3.260 | 3.150 | 3.160 | 16,070 | -0.02(-0.63%) |
Oct 07, 2019 | 3.240 | 3.473 | 3.180 | 3.180 | 22,101 | -0.09(-2.76%) |
Oct 04, 2019 | 3.330 | 3.461 | 3.270 | 3.270 | 15,400 | -0.05(-1.50%) |
Oct 03, 2019 | 3.500 | 3.500 | 3.300 | 3.320 | 34,645 | -0.18(-5.14%) |
Oct 02, 2019 | 3.680 | 3.680 | 3.400 | 3.500 | 59,258 | -0.18(-4.89%) |