Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.210 | 4.300 | 3.920 | 3.920 | 8,367,493 | -0.27(-6.44%) |
Nov 27, 2020 | 4.320 | 4.350 | 4.170 | 4.190 | 3,202,800 | -0.14(-3.23%) |
Nov 25, 2020 | 4.350 | 4.390 | 4.190 | 4.330 | 5,430,700 | -0.06(-1.37%) |
Nov 24, 2020 | 4.300 | 4.540 | 4.230 | 4.390 | 9,133,948 | +0.18(+4.28%) |
Nov 23, 2020 | 4.070 | 4.240 | 4.020 | 4.210 | 10,370,120 | +0.24(+6.05%) |
Nov 20, 2020 | 4.090 | 4.180 | 3.900 | 3.970 | 6,680,700 | -0.11(-2.70%) |
Nov 19, 2020 | 3.820 | 4.130 | 3.760 | 4.080 | 9,946,058 | +0.20(+5.15%) |
Nov 18, 2020 | 4.080 | 4.200 | 3.870 | 3.880 | 8,716,468 | -0.20(-4.90%) |
Nov 17, 2020 | 3.810 | 4.170 | 3.790 | 4.080 | 9,744,333 | +0.16(+4.08%) |
Nov 16, 2020 | 4.080 | 4.100 | 3.680 | 3.920 | 10,512,612 | -0.07(-1.75%) |
Nov 13, 2020 | 3.800 | 4.050 | 3.800 | 3.990 | 8,465,800 | +0.29(+7.84%) |
Nov 12, 2020 | 3.750 | 3.880 | 3.650 | 3.700 | 6,796,662 | -0.09(-2.37%) |
Nov 11, 2020 | 3.800 | 3.990 | 3.710 | 3.790 | 9,288,868 | +0.06(+1.61%) |
Nov 10, 2020 | 3.540 | 3.780 | 3.420 | 3.730 | 9,983,062 | +0.22(+6.27%) |
Nov 09, 2020 | 3.580 | 3.670 | 3.240 | 3.510 | 12,417,300 | +0.23(+7.01%) |
Nov 06, 2020 | 3.350 | 3.430 | 3.260 | 3.280 | 5,543,200 | -0.04(-1.20%) |
Nov 05, 2020 | 3.370 | 3.520 | 3.320 | 3.320 | 5,329,403 | -0.05(-1.48%) |
Nov 04, 2020 | 3.530 | 3.580 | 3.360 | 3.370 | 6,993,971 | -0.21(-5.87%) |
Nov 03, 2020 | 3.680 | 3.790 | 3.500 | 3.580 | 9,634,440 | -0.06(-1.65%) |
Nov 02, 2020 | 3.440 | 3.720 | 3.270 | 3.640 | 10,134,917 | +0.24(+7.06%) |
Oct 30, 2020 | 3.600 | 3.650 | 3.350 | 3.400 | 10,380,500 | -0.19(-5.29%) |
Oct 29, 2020 | 3.450 | 3.630 | 3.350 | 3.590 | 10,135,258 | +0.11(+3.16%) |
Oct 28, 2020 | 3.570 | 3.650 | 3.460 | 3.480 | 8,804,019 | -0.18(-4.92%) |
Oct 27, 2020 | 3.740 | 3.760 | 3.620 | 3.660 | 7,921,423 | -0.06(-1.61%) |
Oct 26, 2020 | 3.960 | 4.010 | 3.720 | 3.720 | 8,765,872 | -0.27(-6.77%) |
Oct 23, 2020 | 4.030 | 4.110 | 3.950 | 3.990 | 7,583,100 | -0.04(-0.99%) |
Oct 22, 2020 | 3.790 | 4.110 | 3.790 | 4.030 | 11,835,094 | +0.26(+6.90%) |
Oct 21, 2020 | 3.940 | 4.130 | 3.760 | 3.770 | 10,604,244 | -0.03(-0.79%) |
Oct 20, 2020 | 3.760 | 3.860 | 3.690 | 3.800 | 6,410,572 | +0.14(+3.83%) |
Oct 19, 2020 | 3.620 | 3.725 | 3.540 | 3.660 | 6,782,887 | +0.11(+3.10%) |
Oct 16, 2020 | 3.660 | 3.820 | 3.540 | 3.550 | 7,521,100 | -0.07(-1.93%) |
Oct 15, 2020 | 3.470 | 3.645 | 3.410 | 3.620 | 6,743,246 | +0.11(+3.13%) |
Oct 14, 2020 | 3.510 | 3.695 | 3.450 | 3.510 | 6,632,475 | -0.04(-1.13%) |
Oct 13, 2020 | 3.790 | 3.880 | 3.550 | 3.550 | 11,552,489 | -0.19(-5.08%) |
Oct 12, 2020 | 3.720 | 3.845 | 3.635 | 3.740 | 5,118,450 | +0.03(+0.81%) |
Oct 09, 2020 | 3.740 | 3.890 | 3.425 | 3.710 | 11,816,600 | +0.06(+1.64%) |
Oct 08, 2020 | 3.470 | 3.670 | 3.410 | 3.650 | 8,238,046 | +0.24(+7.04%) |
Oct 07, 2020 | 3.160 | 3.450 | 3.160 | 3.410 | 10,886,645 | +0.30(+9.65%) |
Oct 06, 2020 | 3.080 | 3.235 | 3.030 | 3.110 | 9,594,364 | +0.07(+2.30%) |
Oct 05, 2020 | 2.820 | 3.050 | 2.820 | 3.040 | 9,988,009 | +0.25(+8.96%) |
Oct 02, 2020 | 2.610 | 2.825 | 2.555 | 2.790 | 7,786,000 | +0.09(+3.33%) |
Oct 01, 2020 | 2.760 | 2.850 | 2.680 | 2.700 | 8,893,105 | -0.05(-1.82%) |
Sep 30, 2020 | 2.820 | 2.940 | 2.730 | 2.750 | 9,085,454 | -0.12(-4.18%) |
Sep 29, 2020 | 2.930 | 2.986 | 2.765 | 2.870 | 8,289,879 | -0.09(-3.04%) |
Sep 28, 2020 | 3.010 | 3.050 | 2.840 | 2.960 | 10,012,892 | -0.01(-0.34%) |
Sep 25, 2020 | 3.090 | 3.170 | 2.970 | 2.970 | 8,471,300 | -0.14(-4.50%) |
Sep 24, 2020 | 3.060 | 3.230 | 2.960 | 3.110 | 9,758,419 | +0.16(+5.42%) |
Sep 23, 2020 | 3.040 | 3.180 | 2.950 | 2.950 | 8,361,012 | -0.07(-2.32%) |
Sep 22, 2020 | 2.970 | 3.100 | 2.970 | 3.020 | 5,953,743 | +0.00(+0.00%) |
Sep 21, 2020 | 3.020 | 3.060 | 2.900 | 3.020 | 7,674,060 | -0.09(-2.89%) |
Sep 18, 2020 | 2.910 | 3.140 | 2.890 | 3.110 | 16,580,800 | +0.20(+6.87%) |
Sep 17, 2020 | 2.780 | 2.960 | 2.780 | 2.910 | 9,332,820 | +0.00(+0.00%) |
Sep 16, 2020 | 2.850 | 3.020 | 2.820 | 2.910 | 8,950,938 | +0.08(+2.83%) |
Sep 15, 2020 | 2.890 | 2.980 | 2.790 | 2.830 | 11,052,100 | -0.06(-2.08%) |
Sep 14, 2020 | 2.740 | 2.930 | 2.670 | 2.890 | 10,663,127 | +0.18(+6.64%) |
Sep 11, 2020 | 2.690 | 2.790 | 2.630 | 2.710 | 8,639,600 | +0.06(+2.26%) |
Sep 10, 2020 | 2.760 | 2.840 | 2.640 | 2.650 | 9,903,145 | -0.11(-3.99%) |
Sep 09, 2020 | 2.800 | 2.800 | 2.650 | 2.760 | 9,934,036 | +0.04(+1.47%) |
Sep 08, 2020 | 2.880 | 2.930 | 2.720 | 2.720 | 9,136,620 | -0.22(-7.48%) |
Sep 04, 2020 | 2.990 | 3.020 | 2.803 | 2.940 | 8,075,000 | +0.02(+0.68%) |
Sep 03, 2020 | 2.900 | 3.040 | 2.860 | 2.920 | 8,451,219 | +0.02(+0.69%) |
Sep 02, 2020 | 3.100 | 3.130 | 2.890 | 2.900 | 11,903,017 | -0.23(-7.35%) |
Sep 01, 2020 | 3.190 | 3.290 | 3.120 | 3.130 | 13,466,495 | -0.09(-2.80%) |
Aug 31, 2020 | 3.420 | 3.450 | 3.120 | 3.220 | 18,703,028 | -0.28(-8.00%) |
Aug 28, 2020 | 3.540 | 3.590 | 3.380 | 3.500 | 7,778,600 | -0.01(-0.28%) |
Aug 27, 2020 | 3.560 | 3.597 | 3.420 | 3.510 | 9,802,970 | -0.03(-0.85%) |
Aug 26, 2020 | 3.750 | 3.750 | 3.490 | 3.540 | 10,418,785 | -0.17(-4.58%) |
Aug 25, 2020 | 3.870 | 3.890 | 3.580 | 3.710 | 10,958,462 | -0.09(-2.37%) |
Aug 24, 2020 | 3.690 | 3.950 | 3.620 | 3.800 | 16,988,092 | +0.14(+3.83%) |
Aug 21, 2020 | 3.600 | 3.770 | 3.570 | 3.660 | 13,528,000 | +0.04(+1.10%) |
Aug 20, 2020 | 3.570 | 3.700 | 3.560 | 3.620 | 15,009,736 | -0.01(-0.28%) |
Aug 19, 2020 | 3.640 | 3.680 | 3.490 | 3.630 | 27,713,092 | +0.01(+0.28%) |
Aug 18, 2020 | 4.170 | 4.180 | 3.460 | 3.620 | 59,870,472 | -0.78(-17.73%) |
Aug 17, 2020 | 4.420 | 4.460 | 4.150 | 4.400 | 10,198,155 | -0.03(-0.68%) |
Aug 14, 2020 | 4.010 | 4.640 | 3.940 | 4.430 | 17,916,200 | +0.45(+11.31%) |
Aug 13, 2020 | 4.080 | 4.160 | 3.930 | 3.980 | 9,847,859 | -0.14(-3.40%) |
Aug 12, 2020 | 3.950 | 4.260 | 3.870 | 4.120 | 10,588,622 | +0.22(+5.64%) |
Aug 11, 2020 | 4.300 | 4.380 | 3.890 | 3.900 | 14,298,897 | -0.14(-3.47%) |
Aug 10, 2020 | 3.960 | 4.160 | 3.875 | 4.040 | 9,322,000 | +0.11(+2.80%) |
Aug 07, 2020 | 3.750 | 3.970 | 3.655 | 3.930 | 8,532,300 | +0.20(+5.36%) |
Aug 06, 2020 | 3.780 | 3.890 | 3.680 | 3.730 | 6,137,580 | -0.04(-1.06%) |
Aug 05, 2020 | 3.780 | 3.890 | 3.565 | 3.770 | 10,351,313 | +0.06(+1.62%) |
Aug 04, 2020 | 3.500 | 3.770 | 3.280 | 3.710 | 13,505,259 | +0.31(+9.12%) |
Aug 03, 2020 | 3.090 | 3.540 | 3.060 | 3.400 | 16,471,581 | +0.44(+14.86%) |
Jul 31, 2020 | 3.010 | 3.050 | 2.860 | 2.960 | 7,749,200 | -0.04(-1.33%) |
Jul 30, 2020 | 2.840 | 3.130 | 2.780 | 3.000 | 12,182,830 | -0.08(-2.60%) |
Jul 29, 2020 | 2.850 | 3.090 | 2.740 | 3.080 | 9,590,220 | +0.25(+8.83%) |
Jul 28, 2020 | 2.790 | 3.020 | 2.780 | 2.830 | 9,443,577 | +0.04(+1.43%) |
Jul 27, 2020 | 2.930 | 2.950 | 2.730 | 2.790 | 7,347,458 | -0.11(-3.79%) |
Jul 24, 2020 | 2.870 | 3.090 | 2.862 | 2.900 | 5,994,700 | +0.02(+0.69%) |
Jul 23, 2020 | 2.690 | 2.990 | 2.660 | 2.880 | 8,919,793 | +0.19(+7.06%) |
Jul 22, 2020 | 2.750 | 2.780 | 2.630 | 2.690 | 6,164,134 | -0.10(-3.58%) |
Jul 21, 2020 | 2.770 | 2.880 | 2.730 | 2.790 | 7,910,261 | +0.08(+2.95%) |
Jul 20, 2020 | 2.830 | 2.890 | 2.700 | 2.710 | 5,258,228 | -0.14(-4.91%) |
Jul 17, 2020 | 2.860 | 3.035 | 2.830 | 2.850 | 7,452,800 | +0.00(+0.00%) |
Jul 16, 2020 | 2.830 | 3.000 | 2.770 | 2.850 | 7,157,703 | +0.00(+0.00%) |
Jul 15, 2020 | 2.780 | 2.880 | 2.650 | 2.850 | 7,515,134 | +0.19(+7.14%) |
Jul 14, 2020 | 2.620 | 2.700 | 2.530 | 2.660 | 9,131,698 | +0.04(+1.53%) |
Jul 13, 2020 | 2.860 | 2.920 | 2.610 | 2.620 | 9,065,351 | -0.22(-7.75%) |
Jul 10, 2020 | 2.720 | 2.850 | 2.630 | 2.840 | 6,241,400 | +0.10(+3.65%) |
Jul 09, 2020 | 2.890 | 3.040 | 2.740 | 2.740 | 10,404,232 | -0.18(-6.16%) |
Jul 08, 2020 | 3.040 | 3.100 | 2.870 | 2.920 | 7,693,980 | -0.12(-3.95%) |
Jul 07, 2020 | 2.930 | 3.255 | 2.906 | 3.040 | 13,592,688 | +0.08(+2.70%) |
Jul 06, 2020 | 3.150 | 3.150 | 2.855 | 2.960 | 33,557,516 | +0.01(+0.34%) |
Jul 02, 2020 | 2.700 | 2.960 | 2.640 | 2.950 | 13,925,100 | +0.32(+12.17%) |
Jul 01, 2020 | 2.510 | 2.715 | 2.460 | 2.630 | 9,842,447 | +0.09(+3.54%) |
Jun 30, 2020 | 2.490 | 2.560 | 2.390 | 2.540 | 10,396,691 | +0.03(+1.20%) |
Jun 29, 2020 | 2.410 | 2.550 | 2.325 | 2.510 | 11,183,198 | +0.17(+7.26%) |
Jun 26, 2020 | 2.610 | 2.610 | 2.300 | 2.340 | 43,054,600 | -0.28(-10.69%) |
Jun 25, 2020 | 2.590 | 2.810 | 2.503 | 2.620 | 11,191,273 | +0.03(+1.16%) |
Jun 24, 2020 | 2.770 | 2.840 | 2.580 | 2.590 | 9,489,009 | -0.24(-8.48%) |
Jun 23, 2020 | 2.980 | 3.130 | 2.770 | 2.830 | 12,478,285 | -0.12(-4.07%) |
Jun 22, 2020 | 3.210 | 3.220 | 2.930 | 2.950 | 13,424,333 | -0.25(-7.81%) |
Jun 19, 2020 | 3.600 | 3.650 | 3.190 | 3.200 | 32,481,700 | -0.31(-8.83%) |
Jun 18, 2020 | 3.740 | 3.750 | 3.470 | 3.510 | 13,832,636 | -0.26(-6.90%) |
Jun 17, 2020 | 3.860 | 3.895 | 3.674 | 3.770 | 10,411,122 | -0.09(-2.33%) |
Jun 16, 2020 | 3.950 | 4.030 | 3.710 | 3.860 | 13,379,944 | +0.09(+2.39%) |
Jun 15, 2020 | 3.020 | 4.010 | 3.000 | 3.770 | 19,501,420 | +0.49(+14.94%) |
Jun 12, 2020 | 3.330 | 3.470 | 3.120 | 3.280 | 14,089,900 | +0.16(+5.13%) |
Jun 11, 2020 | 3.320 | 3.590 | 3.110 | 3.120 | 8,787,609 | -0.49(-13.57%) |
Jun 10, 2020 | 3.960 | 3.970 | 3.610 | 3.610 | 11,673,408 | -0.32(-8.14%) |
Jun 09, 2020 | 3.750 | 4.140 | 3.650 | 3.930 | 12,065,770 | -0.11(-2.72%) |
Jun 08, 2020 | 3.250 | 4.060 | 3.200 | 4.040 | 21,710,484 | +0.82(+25.47%) |
Jun 05, 2020 | 3.340 | 3.520 | 3.150 | 3.220 | 14,902,600 | +0.02(+0.63%) |
Jun 04, 2020 | 3.100 | 3.250 | 2.990 | 3.200 | 11,709,286 | +0.07(+2.24%) |
Jun 03, 2020 | 3.230 | 3.290 | 3.100 | 3.130 | 8,618,351 | -0.06(-1.88%) |
Jun 02, 2020 | 3.180 | 3.330 | 3.140 | 3.190 | 7,471,456 | +0.01(+0.31%) |
Jun 01, 2020 | 3.000 | 3.250 | 3.000 | 3.180 | 7,182,126 | +0.19(+6.35%) |
May 29, 2020 | 3.190 | 3.275 | 2.980 | 2.990 | 13,100,799 | -0.20(-6.27%) |
May 28, 2020 | 3.470 | 3.540 | 3.180 | 3.190 | 9,077,263 | -0.29(-8.33%) |
May 27, 2020 | 3.650 | 3.690 | 3.290 | 3.480 | 6,354,351 | -0.07(-1.97%) |
May 26, 2020 | 3.350 | 3.680 | 3.270 | 3.550 | 10,078,184 | +0.33(+10.25%) |
May 22, 2020 | 3.110 | 3.250 | 3.000 | 3.220 | 7,190,100 | +0.11(+3.54%) |
May 21, 2020 | 3.040 | 3.195 | 2.960 | 3.110 | 7,861,239 | +0.05(+1.63%) |
May 20, 2020 | 3.100 | 3.250 | 3.010 | 3.060 | 6,122,771 | +0.06(+2.00%) |
May 19, 2020 | 3.060 | 3.200 | 2.870 | 3.000 | 9,628,862 | -0.03(-0.99%) |
May 18, 2020 | 2.690 | 3.040 | 2.610 | 3.030 | 9,806,265 | +0.53(+21.20%) |
May 15, 2020 | 2.500 | 2.620 | 2.400 | 2.500 | 7,095,000 | +0.03(+1.21%) |
May 14, 2020 | 2.510 | 2.600 | 2.270 | 2.470 | 10,830,160 | -0.07(-2.76%) |
May 13, 2020 | 2.870 | 2.890 | 2.310 | 2.540 | 15,246,727 | -0.42(-14.19%) |
May 12, 2020 | 3.140 | 3.220 | 2.960 | 2.960 | 9,467,718 | -0.19(-6.03%) |
May 11, 2020 | 3.080 | 3.350 | 3.040 | 3.150 | 9,465,815 | +0.02(+0.64%) |
May 08, 2020 | 2.930 | 3.140 | 2.890 | 3.130 | 11,235,500 | +0.20(+6.83%) |
May 07, 2020 | 3.060 | 3.180 | 2.835 | 2.930 | 10,261,099 | -0.05(-1.68%) |
May 06, 2020 | 3.310 | 3.320 | 2.900 | 2.980 | 10,949,533 | -0.34(-10.24%) |
May 05, 2020 | 3.460 | 3.610 | 3.280 | 3.320 | 16,671,277 | -0.02(-0.60%) |
May 04, 2020 | 2.840 | 3.350 | 2.670 | 3.340 | 24,193,680 | +0.54(+19.29%) |
May 01, 2020 | 2.930 | 3.080 | 2.790 | 2.800 | 11,878,800 | -0.18(-6.04%) |
Apr 30, 2020 | 2.840 | 3.080 | 2.470 | 2.980 | 26,651,184 | +0.52(+21.14%) |
Apr 29, 2020 | 2.130 | 2.490 | 2.120 | 2.460 | 14,715,588 | +0.25(+11.31%) |
Apr 28, 2020 | 2.420 | 2.430 | 2.160 | 2.210 | 11,631,179 | -0.17(-7.14%) |
Apr 27, 2020 | 2.200 | 2.390 | 1.970 | 2.380 | 12,028,089 | +0.13(+5.78%) |
Apr 24, 2020 | 2.160 | 2.283 | 2.085 | 2.250 | 10,581,899 | +0.07(+3.21%) |
Apr 23, 2020 | 2.150 | 2.270 | 2.000 | 2.180 | 12,972,487 | +0.03(+1.40%) |
Apr 22, 2020 | 2.300 | 2.370 | 2.040 | 2.150 | 16,130,611 | +0.06(+2.87%) |
Apr 21, 2020 | 1.850 | 2.120 | 1.800 | 2.090 | 33,157,336 | +0.38(+22.22%) |
Apr 20, 2020 | 1.320 | 1.830 | 1.320 | 1.710 | 24,914,930 | +0.33(+23.91%) |
Apr 17, 2020 | 1.300 | 1.400 | 1.230 | 1.380 | 13,012,300 | +0.14(+11.29%) |
Apr 16, 2020 | 1.430 | 1.440 | 1.240 | 1.240 | 7,811,449 | -0.14(-10.14%) |
Apr 15, 2020 | 1.180 | 1.380 | 1.170 | 1.380 | 14,230,247 | +0.12(+9.52%) |
Apr 14, 2020 | 1.460 | 1.480 | 1.180 | 1.260 | 14,528,356 | -0.16(-11.27%) |
Apr 13, 2020 | 1.660 | 1.680 | 1.310 | 1.420 | 15,575,706 | -0.05(-3.40%) |
Apr 09, 2020 | 1.370 | 1.670 | 1.280 | 1.470 | 21,017,800 | +0.16(+12.21%) |
Apr 08, 2020 | 1.070 | 1.320 | 1.020 | 1.310 | 12,619,791 | +0.33(+33.59%) |
Apr 07, 2020 | 1.020 | 1.130 | 0.9702 | 0.9806 | 10,671,141 | +0.04(+4.32%) |
Apr 06, 2020 | 0.7600 | 0.9800 | 0.7600 | 0.9400 | 8,298,237 | +0.17(+21.84%) |
Apr 03, 2020 | 0.7200 | 0.7773 | 0.6701 | 0.7715 | 13,418,900 | +0.07(+9.32%) |
Apr 02, 2020 | 0.6877 | 0.8750 | 0.6740 | 0.7057 | 10,797,418 | +0.04(+5.33%) |
Apr 01, 2020 | 0.6900 | 0.7500 | 0.6600 | 0.6700 | 11,706,562 | -0.04(-5.63%) |
Mar 31, 2020 | 0.8000 | 0.8000 | 0.6900 | 0.7100 | 11,903,389 | -0.03(-4.66%) |
Mar 30, 2020 | 0.8260 | 0.8493 | 0.6380 | 0.7447 | 13,219,646 | -0.09(-10.29%) |
Mar 27, 2020 | 0.8800 | 0.9298 | 0.8300 | 0.8301 | 15,470,800 | -0.08(-8.70%) |
Mar 26, 2020 | 1.000 | 1.050 | 0.8300 | 0.9092 | 10,217,231 | -0.08(-8.07%) |
Mar 25, 2020 | 0.9801 | 1.070 | 0.8710 | 0.9890 | 11,346,326 | +0.08(+8.85%) |
Mar 24, 2020 | 0.9300 | 0.9547 | 0.8564 | 0.9086 | 14,000,839 | +0.10(+12.65%) |
Mar 23, 2020 | 0.9500 | 0.9798 | 0.7800 | 0.8066 | 10,502,838 | -0.14(-14.92%) |
Mar 20, 2020 | 0.9100 | 1.030 | 0.9100 | 0.9481 | 21,023,798 | +0.03(+3.73%) |
Mar 19, 2020 | 1.080 | 1.080 | 0.7208 | 0.9140 | 20,673,696 | -0.13(-12.12%) |
Mar 18, 2020 | 1.190 | 1.320 | 1.000 | 1.040 | 19,371,436 | -0.21(-16.80%) |
Mar 17, 2020 | 1.200 | 1.340 | 1.100 | 1.250 | 20,926,756 | +0.05(+4.17%) |
Mar 16, 2020 | 1.050 | 1.570 | 1.030 | 1.200 | 28,625,200 | -0.06(-4.76%) |
Mar 13, 2020 | 1.140 | 1.500 | 0.9200 | 1.260 | 34,974,800 | +0.16(+14.55%) |
Mar 12, 2020 | 0.9200 | 1.180 | 0.9100 | 1.100 | 22,958,576 | +0.06(+5.77%) |
Mar 11, 2020 | 1.170 | 1.200 | 1.000 | 1.040 | 15,009,420 | -0.14(-11.86%) |
Mar 10, 2020 | 1.240 | 1.260 | 0.9500 | 1.180 | 25,594,036 | +0.08(+7.27%) |
Mar 09, 2020 | 1.240 | 1.570 | 1.080 | 1.100 | 36,202,352 | -0.28(-20.29%) |
Mar 06, 2020 | 1.260 | 1.490 | 1.210 | 1.380 | 24,061,900 | +0.03(+2.22%) |
Mar 05, 2020 | 1.280 | 1.360 | 1.250 | 1.350 | 11,794,451 | +0.04(+3.05%) |
Mar 04, 2020 | 1.400 | 1.430 | 1.270 | 1.310 | 9,694,699 | -0.04(-2.96%) |
Mar 03, 2020 | 1.500 | 1.520 | 1.310 | 1.350 | 13,865,087 | -0.12(-8.16%) |
Mar 02, 2020 | 1.680 | 1.690 | 1.440 | 1.470 | 12,880,947 | -0.13(-8.13%) |
Feb 28, 2020 | 1.270 | 1.610 | 1.220 | 1.600 | 15,251,500 | +0.23(+16.79%) |
Feb 27, 2020 | 1.410 | 1.460 | 1.250 | 1.370 | 16,574,395 | -0.16(-10.46%) |
Feb 26, 2020 | 1.670 | 1.730 | 1.500 | 1.530 | 13,318,125 | -0.12(-7.27%) |
Feb 25, 2020 | 1.680 | 1.720 | 1.600 | 1.650 | 11,332,193 | -0.01(-0.60%) |
Feb 24, 2020 | 1.680 | 1.760 | 1.620 | 1.660 | 9,392,282 | -0.10(-5.68%) |
Feb 21, 2020 | 1.820 | 1.827 | 1.720 | 1.760 | 10,521,600 | -0.08(-4.35%) |
Feb 20, 2020 | 1.830 | 1.980 | 1.830 | 1.840 | 12,374,411 | +0.04(+2.22%) |
Feb 19, 2020 | 1.750 | 1.845 | 1.700 | 1.800 | 13,196,576 | +0.08(+4.65%) |
Feb 18, 2020 | 1.640 | 1.750 | 1.610 | 1.720 | 10,341,951 | +0.07(+4.24%) |
Feb 14, 2020 | 1.750 | 1.800 | 1.630 | 1.650 | 12,711,800 | -0.11(-6.25%) |
Feb 13, 2020 | 1.780 | 1.880 | 1.710 | 1.760 | 14,550,531 | -0.01(-0.56%) |
Feb 12, 2020 | 1.750 | 1.850 | 1.730 | 1.770 | 10,458,380 | +0.07(+4.12%) |
Feb 11, 2020 | 1.700 | 1.770 | 1.630 | 1.700 | 7,980,588 | +0.02(+1.19%) |
Feb 10, 2020 | 1.720 | 1.780 | 1.600 | 1.680 | 13,482,808 | -0.07(-4.00%) |
Feb 07, 2020 | 1.790 | 1.820 | 1.730 | 1.750 | 7,690,600 | -0.08(-4.37%) |
Feb 06, 2020 | 1.880 | 1.900 | 1.720 | 1.830 | 10,572,145 | -0.04(-2.14%) |
Feb 05, 2020 | 1.740 | 1.900 | 1.720 | 1.870 | 12,908,972 | +0.17(+10.00%) |
Feb 04, 2020 | 1.790 | 1.800 | 1.700 | 1.700 | 10,720,807 | -0.04(-2.30%) |
Feb 03, 2020 | 1.870 | 1.880 | 1.700 | 1.740 | 11,520,349 | -0.11(-5.95%) |
Jan 31, 2020 | 1.700 | 1.940 | 1.680 | 1.850 | 13,925,400 | +0.10(+5.71%) |
Jan 30, 2020 | 1.720 | 1.800 | 1.680 | 1.750 | 10,388,278 | +0.00(+0.00%) |
Jan 29, 2020 | 1.980 | 1.990 | 1.750 | 1.750 | 14,491,392 | -0.16(-8.38%) |
Jan 28, 2020 | 1.860 | 1.970 | 1.780 | 1.910 | 13,300,400 | +0.07(+3.80%) |
Jan 27, 2020 | 1.870 | 1.940 | 1.800 | 1.840 | 11,653,723 | -0.07(-3.66%) |
Jan 24, 2020 | 2.000 | 2.020 | 1.800 | 1.910 | 13,313,600 | -0.06(-3.05%) |
Jan 23, 2020 | 2.020 | 2.130 | 1.960 | 1.970 | 12,090,733 | -0.08(-3.90%) |
Jan 22, 2020 | 2.190 | 2.210 | 2.000 | 2.050 | 10,596,729 | -0.16(-7.24%) |
Jan 21, 2020 | 2.350 | 2.360 | 2.170 | 2.210 | 12,324,129 | -0.18(-7.53%) |
Jan 17, 2020 | 2.550 | 2.570 | 2.330 | 2.390 | 8,928,800 | -0.12(-4.78%) |
Jan 16, 2020 | 2.560 | 2.690 | 2.490 | 2.510 | 7,357,778 | -0.03(-1.18%) |
Jan 15, 2020 | 2.500 | 2.610 | 2.450 | 2.540 | 7,664,470 | -0.01(-0.39%) |
Jan 14, 2020 | 2.360 | 2.610 | 2.350 | 2.550 | 8,184,270 | +0.20(+8.51%) |
Jan 13, 2020 | 2.360 | 2.380 | 2.260 | 2.350 | 9,777,810 | -0.02(-0.84%) |
Jan 10, 2020 | 2.400 | 2.410 | 2.300 | 2.370 | 11,663,300 | -0.03(-1.25%) |
Jan 09, 2020 | 2.500 | 2.510 | 2.340 | 2.400 | 13,006,756 | -0.15(-5.88%) |
Jan 08, 2020 | 2.700 | 2.810 | 2.530 | 2.550 | 13,175,612 | -0.13(-4.85%) |
Jan 07, 2020 | 2.620 | 2.710 | 2.530 | 2.680 | 9,550,584 | +0.06(+2.29%) |
Jan 06, 2020 | 2.730 | 2.750 | 2.520 | 2.620 | 10,088,226 | -0.06(-2.24%) |
Jan 03, 2020 | 2.760 | 2.780 | 2.610 | 2.680 | 11,055,800 | +0.09(+3.47%) |
Jan 02, 2020 | 2.880 | 2.920 | 2.550 | 2.590 | 9,861,371 | -0.26(-9.12%) |
Dec 31, 2019 | 2.720 | 2.980 | 2.690 | 2.850 | 7,469,200 | +0.10(+3.64%) |
Dec 30, 2019 | 2.730 | 2.860 | 2.680 | 2.750 | 7,682,521 | +0.05(+1.85%) |
Dec 27, 2019 | 2.890 | 2.910 | 2.700 | 2.700 | 5,329,600 | -0.19(-6.57%) |
Dec 26, 2019 | 2.930 | 2.960 | 2.850 | 2.890 | 3,973,821 | +0.02(+0.70%) |
Dec 24, 2019 | 2.930 | 3.060 | 2.830 | 2.870 | 4,319,400 | -0.04(-1.37%) |
Dec 23, 2019 | 2.740 | 2.930 | 2.680 | 2.910 | 11,514,099 | +0.16(+5.82%) |
Dec 20, 2019 | 2.980 | 2.980 | 2.720 | 2.750 | 17,016,100 | -0.25(-8.33%) |
Dec 19, 2019 | 2.870 | 3.050 | 2.830 | 3.000 | 8,370,747 | +0.13(+4.53%) |
Dec 18, 2019 | 2.780 | 2.910 | 2.770 | 2.870 | 8,658,633 | +0.06(+2.14%) |
Dec 17, 2019 | 2.660 | 2.840 | 2.630 | 2.810 | 11,824,010 | +0.13(+4.85%) |
Dec 16, 2019 | 2.680 | 2.720 | 2.590 | 2.680 | 12,371,302 | -0.01(-0.37%) |
Dec 13, 2019 | 2.970 | 2.970 | 2.655 | 2.690 | 13,719,800 | -0.23(-7.88%) |
Dec 12, 2019 | 2.650 | 3.010 | 2.640 | 2.920 | 12,486,555 | +0.26(+9.77%) |
Dec 11, 2019 | 2.660 | 2.740 | 2.630 | 2.660 | 7,294,655 | -0.02(-0.75%) |
Dec 10, 2019 | 2.580 | 2.710 | 2.560 | 2.680 | 11,808,652 | +0.11(+4.28%) |
Dec 09, 2019 | 2.480 | 2.750 | 2.420 | 2.570 | 23,978,862 | +0.38(+17.35%) |
Dec 06, 2019 | 2.100 | 2.220 | 2.060 | 2.190 | 7,650,500 | +0.09(+4.29%) |
Dec 05, 2019 | 2.210 | 2.240 | 2.070 | 2.100 | 8,531,503 | -0.07(-3.23%) |
Dec 04, 2019 | 2.060 | 2.220 | 2.030 | 2.170 | 9,503,984 | +0.15(+7.43%) |
Dec 03, 2019 | 1.970 | 2.090 | 1.930 | 2.020 | 9,354,203 | +0.06(+3.06%) |