Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.73 | 12.14 | 11.19 | 11.51 | 4,284,229 | +0.10(+0.88%) |
Sep 29, 2020 | 10.97 | 11.79 | 10.71 | 11.41 | 3,893,755 | +0.25(+2.24%) |
Sep 28, 2020 | 11.00 | 11.54 | 10.32 | 11.16 | 4,941,625 | -0.31(-2.70%) |
Sep 25, 2020 | 10.04 | 12.34 | 9.820 | 11.47 | 13,904,100 | +1.76(+18.13%) |
Sep 24, 2020 | 9.220 | 9.960 | 8.930 | 9.710 | 3,273,779 | -0.05(-0.51%) |
Sep 23, 2020 | 10.69 | 10.75 | 9.010 | 9.760 | 6,249,943 | -0.69(-6.60%) |
Sep 22, 2020 | 10.98 | 11.25 | 9.750 | 10.45 | 12,129,445 | +0.63(+6.42%) |
Sep 21, 2020 | 9.460 | 10.04 | 8.820 | 9.820 | 11,010,655 | -0.25(-2.48%) |
Sep 18, 2020 | 8.750 | 10.45 | 8.400 | 10.07 | 117,052,400 | +2.98(+42.03%) |
Sep 17, 2020 | 6.750 | 7.210 | 6.720 | 7.090 | 4,821,936 | +0.05(+0.71%) |
Sep 16, 2020 | 6.750 | 7.390 | 6.590 | 7.040 | 5,107,731 | +0.02(+0.28%) |
Sep 15, 2020 | 7.190 | 7.400 | 6.600 | 7.020 | 15,007,161 | -0.73(-9.42%) |
Sep 14, 2020 | 7.150 | 8.410 | 5.600 | 7.750 | 174,742,800 | +4.43(+133.43%) |
Sep 11, 2020 | 3.160 | 3.400 | 3.140 | 3.320 | 2,582,000 | +0.18(+5.73%) |
Sep 10, 2020 | 3.240 | 3.280 | 3.120 | 3.140 | 519,207 | -0.09(-2.79%) |
Sep 09, 2020 | 3.100 | 3.370 | 3.070 | 3.230 | 1,114,596 | +0.15(+4.87%) |
Sep 08, 2020 | 3.000 | 3.170 | 2.880 | 3.080 | 569,825 | +0.06(+1.99%) |
Sep 04, 2020 | 3.040 | 3.075 | 2.780 | 3.020 | 837,300 | -0.01(-0.33%) |
Sep 03, 2020 | 3.100 | 3.340 | 2.980 | 3.030 | 1,383,502 | -0.05(-1.62%) |
Sep 02, 2020 | 3.100 | 3.120 | 3.020 | 3.080 | 397,226 | +0.00(+0.00%) |
Sep 01, 2020 | 3.060 | 3.130 | 3.030 | 3.080 | 438,272 | -0.06(-1.91%) |
Aug 31, 2020 | 3.110 | 3.160 | 3.050 | 3.140 | 320,260 | +0.02(+0.64%) |
Aug 28, 2020 | 3.050 | 3.180 | 3.000 | 3.120 | 558,600 | +0.07(+2.30%) |
Aug 27, 2020 | 3.150 | 3.170 | 2.980 | 3.050 | 696,168 | -0.14(-4.39%) |
Aug 26, 2020 | 3.160 | 3.380 | 3.090 | 3.190 | 1,638,492 | +0.02(+0.63%) |
Aug 25, 2020 | 3.040 | 3.210 | 3.020 | 3.170 | 523,872 | +0.13(+4.28%) |
Aug 24, 2020 | 3.110 | 3.160 | 2.970 | 3.040 | 1,020,654 | -0.08(-2.56%) |
Aug 21, 2020 | 3.360 | 3.380 | 3.100 | 3.120 | 1,100,200 | -0.26(-7.69%) |
Aug 20, 2020 | 3.400 | 3.420 | 3.340 | 3.380 | 374,625 | -0.07(-2.03%) |
Aug 19, 2020 | 3.390 | 3.550 | 3.350 | 3.450 | 625,121 | +0.03(+0.88%) |
Aug 18, 2020 | 3.560 | 3.620 | 3.380 | 3.420 | 677,282 | -0.11(-3.12%) |
Aug 17, 2020 | 3.400 | 3.550 | 3.340 | 3.530 | 1,117,312 | +0.15(+4.44%) |
Aug 14, 2020 | 3.230 | 3.470 | 3.150 | 3.380 | 2,179,700 | +0.17(+5.30%) |
Aug 13, 2020 | 3.270 | 3.510 | 3.070 | 3.210 | 2,647,697 | -0.15(-4.46%) |
Aug 12, 2020 | 2.910 | 3.930 | 2.910 | 3.360 | 14,151,778 | +0.44(+15.07%) |
Aug 11, 2020 | 3.050 | 3.070 | 2.910 | 2.920 | 559,847 | -0.13(-4.26%) |
Aug 10, 2020 | 2.960 | 3.100 | 2.950 | 3.050 | 694,232 | +0.10(+3.39%) |
Aug 07, 2020 | 2.960 | 3.010 | 2.870 | 2.950 | 596,700 | -0.01(-0.34%) |
Aug 06, 2020 | 3.080 | 3.130 | 2.910 | 2.960 | 1,337,115 | -0.16(-5.13%) |
Aug 05, 2020 | 3.140 | 3.170 | 3.060 | 3.120 | 1,050,621 | -0.05(-1.58%) |
Aug 04, 2020 | 3.230 | 3.230 | 3.110 | 3.170 | 671,765 | -0.06(-1.86%) |
Aug 03, 2020 | 3.170 | 3.260 | 3.080 | 3.230 | 851,558 | +0.06(+1.89%) |
Jul 31, 2020 | 3.220 | 3.240 | 3.120 | 3.170 | 821,700 | -0.01(-0.31%) |
Jul 30, 2020 | 3.300 | 3.330 | 3.130 | 3.180 | 1,067,237 | -0.16(-4.79%) |
Jul 29, 2020 | 3.380 | 3.440 | 3.220 | 3.340 | 977,097 | -0.06(-1.76%) |
Jul 28, 2020 | 3.490 | 3.570 | 3.390 | 3.400 | 711,277 | -0.07(-2.02%) |
Jul 27, 2020 | 3.580 | 3.660 | 3.330 | 3.470 | 1,029,059 | -0.06(-1.70%) |
Jul 24, 2020 | 3.270 | 3.730 | 3.200 | 3.530 | 2,705,300 | +0.22(+6.65%) |
Jul 23, 2020 | 3.330 | 3.430 | 3.210 | 3.310 | 753,775 | -0.05(-1.49%) |
Jul 22, 2020 | 3.440 | 3.470 | 3.310 | 3.360 | 770,376 | -0.06(-1.75%) |
Jul 21, 2020 | 3.270 | 3.510 | 3.240 | 3.420 | 1,099,563 | +0.14(+4.27%) |
Jul 20, 2020 | 3.230 | 3.370 | 3.170 | 3.280 | 979,814 | -0.02(-0.61%) |
Jul 17, 2020 | 3.330 | 3.380 | 3.220 | 3.300 | 1,265,900 | -0.11(-3.23%) |
Jul 16, 2020 | 3.230 | 3.410 | 3.170 | 3.410 | 1,359,276 | +0.02(+0.59%) |
Jul 15, 2020 | 3.580 | 3.620 | 3.260 | 3.390 | 2,674,469 | -0.26(-7.12%) |
Jul 14, 2020 | 3.720 | 3.740 | 3.200 | 3.650 | 3,373,764 | +0.01(+0.27%) |
Jul 13, 2020 | 3.610 | 4.490 | 3.530 | 3.640 | 11,150,637 | +0.31(+9.15%) |
Jul 10, 2020 | 3.230 | 3.440 | 3.090 | 3.335 | 3,040,200 | +0.27(+8.99%) |
Jul 09, 2020 | 3.190 | 3.200 | 2.860 | 3.060 | 2,085,327 | -0.07(-2.24%) |
Jul 08, 2020 | 3.100 | 3.340 | 3.060 | 3.130 | 1,659,655 | +0.01(+0.32%) |
Jul 07, 2020 | 3.000 | 3.230 | 2.950 | 3.120 | 1,240,119 | +0.15(+5.05%) |
Jul 06, 2020 | 2.870 | 3.020 | 2.870 | 2.970 | 972,838 | +0.11(+3.85%) |
Jul 02, 2020 | 3.020 | 3.020 | 2.850 | 2.860 | 915,900 | -0.13(-4.35%) |
Jul 01, 2020 | 3.050 | 3.090 | 2.870 | 2.990 | 1,128,348 | -0.09(-2.92%) |
Jun 30, 2020 | 3.070 | 3.170 | 2.990 | 3.080 | 859,679 | -0.02(-0.65%) |
Jun 29, 2020 | 3.290 | 3.320 | 2.850 | 3.100 | 2,280,268 | -0.26(-7.74%) |
Jun 26, 2020 | 3.180 | 3.440 | 2.900 | 3.360 | 6,018,300 | +0.29(+9.45%) |
Jun 25, 2020 | 3.150 | 3.240 | 3.010 | 3.070 | 1,942,946 | -0.13(-4.06%) |
Jun 24, 2020 | 2.810 | 3.290 | 2.760 | 3.200 | 5,465,659 | +0.40(+14.29%) |
Jun 23, 2020 | 2.730 | 2.840 | 2.650 | 2.800 | 1,064,305 | +0.13(+4.87%) |
Jun 22, 2020 | 2.690 | 2.700 | 2.610 | 2.670 | 672,354 | +0.03(+1.14%) |
Jun 19, 2020 | 2.680 | 2.820 | 2.640 | 2.640 | 1,472,500 | +0.01(+0.38%) |
Jun 18, 2020 | 2.650 | 2.740 | 2.610 | 2.630 | 952,468 | +0.00(+0.00%) |
Jun 17, 2020 | 2.750 | 2.750 | 2.580 | 2.630 | 996,275 | -0.09(-3.31%) |
Jun 16, 2020 | 2.790 | 2.890 | 2.650 | 2.720 | 2,813,767 | +0.15(+5.84%) |
Jun 15, 2020 | 2.350 | 2.630 | 2.280 | 2.570 | 1,916,873 | +0.15(+6.20%) |
Jun 12, 2020 | 2.600 | 2.690 | 2.350 | 2.420 | 1,916,100 | -0.13(-5.10%) |
Jun 11, 2020 | 2.580 | 2.680 | 2.520 | 2.550 | 1,724,666 | -0.18(-6.59%) |
Jun 10, 2020 | 2.790 | 2.800 | 2.560 | 2.730 | 1,707,555 | -0.06(-2.15%) |
Jun 09, 2020 | 2.570 | 2.940 | 2.440 | 2.790 | 3,780,774 | +0.20(+7.72%) |
Jun 08, 2020 | 2.650 | 2.650 | 2.510 | 2.590 | 2,205,751 | +0.00(+0.00%) |
Jun 05, 2020 | 2.800 | 2.880 | 2.530 | 2.590 | 4,076,400 | -0.07(-2.63%) |
Jun 04, 2020 | 2.950 | 2.980 | 2.550 | 2.660 | 10,288,584 | -0.76(-22.22%) |
Jun 03, 2020 | 2.380 | 3.900 | 2.260 | 3.420 | 79,421,000 | +1.38(+67.65%) |
Jun 02, 2020 | 2.110 | 2.110 | 2.020 | 2.040 | 1,343,941 | -0.07(-3.32%) |
Jun 01, 2020 | 2.100 | 2.140 | 2.070 | 2.110 | 1,081,403 | -0.03(-1.40%) |
May 29, 2020 | 2.120 | 2.150 | 2.070 | 2.140 | 926,900 | +0.03(+1.42%) |
May 28, 2020 | 2.120 | 2.200 | 2.070 | 2.110 | 1,267,313 | -0.05(-2.31%) |
May 27, 2020 | 2.190 | 2.200 | 2.030 | 2.160 | 1,716,941 | +0.00(+0.00%) |
May 26, 2020 | 2.200 | 2.250 | 2.100 | 2.160 | 2,443,612 | +0.03(+1.41%) |
May 22, 2020 | 2.040 | 2.140 | 1.960 | 2.130 | 2,506,900 | +0.09(+4.41%) |
May 21, 2020 | 2.090 | 2.100 | 2.000 | 2.040 | 2,482,815 | -0.08(-3.77%) |
May 20, 2020 | 2.140 | 2.170 | 2.050 | 2.120 | 3,573,732 | -0.07(-3.20%) |
May 19, 2020 | 2.290 | 2.400 | 2.110 | 2.190 | 5,483,942 | -0.11(-4.78%) |
May 18, 2020 | 2.230 | 2.490 | 2.020 | 2.300 | 14,976,378 | +0.18(+8.49%) |
May 15, 2020 | 1.700 | 2.840 | 1.630 | 2.120 | 47,454,200 | -5.99(-73.86%) |
May 14, 2020 | 7.720 | 8.470 | 7.610 | 8.110 | 1,422,554 | +0.34(+4.38%) |
May 13, 2020 | 8.320 | 8.820 | 7.050 | 7.770 | 1,995,823 | -0.51(-6.16%) |
May 12, 2020 | 9.940 | 9.990 | 7.810 | 8.280 | 1,803,889 | -1.36(-14.11%) |
May 11, 2020 | 9.110 | 10.18 | 9.000 | 9.640 | 1,983,275 | +0.63(+6.99%) |
May 08, 2020 | 8.190 | 9.700 | 8.190 | 9.010 | 3,829,600 | +1.20(+15.36%) |
May 07, 2020 | 7.800 | 8.150 | 7.620 | 7.810 | 689,909 | +0.18(+2.36%) |
May 06, 2020 | 7.970 | 8.190 | 7.610 | 7.630 | 966,842 | -0.22(-2.80%) |
May 05, 2020 | 8.070 | 8.170 | 7.770 | 7.850 | 607,932 | -0.03(-0.38%) |
May 04, 2020 | 7.170 | 8.000 | 7.170 | 7.880 | 595,467 | +0.39(+5.21%) |
May 01, 2020 | 7.580 | 7.690 | 7.150 | 7.490 | 549,900 | -0.15(-1.96%) |
Apr 30, 2020 | 8.090 | 8.100 | 7.520 | 7.640 | 656,980 | -0.35(-4.38%) |
Apr 29, 2020 | 7.540 | 8.150 | 7.410 | 7.990 | 1,363,000 | +0.58(+7.83%) |
Apr 28, 2020 | 7.370 | 7.510 | 6.980 | 7.410 | 693,795 | +0.04(+0.54%) |
Apr 27, 2020 | 7.060 | 7.720 | 6.940 | 7.370 | 1,426,072 | +0.25(+3.51%) |
Apr 24, 2020 | 7.020 | 7.340 | 6.730 | 7.120 | 1,481,000 | -0.19(-2.60%) |
Apr 23, 2020 | 5.890 | 7.570 | 5.820 | 7.310 | 5,428,482 | +1.77(+31.95%) |
Apr 22, 2020 | 5.350 | 5.640 | 5.350 | 5.540 | 476,865 | +0.16(+2.97%) |
Apr 21, 2020 | 5.350 | 5.460 | 5.130 | 5.380 | 492,797 | -0.08(-1.47%) |
Apr 20, 2020 | 5.730 | 5.800 | 5.240 | 5.460 | 763,780 | -0.28(-4.88%) |
Apr 17, 2020 | 5.840 | 5.840 | 5.510 | 5.740 | 412,400 | +0.07(+1.23%) |
Apr 16, 2020 | 5.510 | 5.970 | 5.370 | 5.670 | 494,542 | +0.17(+3.09%) |
Apr 15, 2020 | 5.500 | 5.590 | 5.100 | 5.500 | 639,996 | -0.16(-2.83%) |
Apr 14, 2020 | 5.700 | 6.160 | 5.600 | 5.660 | 701,570 | +0.16(+2.91%) |
Apr 13, 2020 | 4.810 | 5.640 | 4.680 | 5.500 | 788,989 | +0.69(+14.35%) |
Apr 09, 2020 | 4.830 | 5.410 | 4.721 | 4.810 | 608,000 | -0.23(-4.56%) |
Apr 08, 2020 | 4.630 | 5.190 | 4.580 | 5.040 | 628,900 | +0.40(+8.62%) |
Apr 07, 2020 | 4.850 | 4.950 | 4.530 | 4.640 | 436,793 | -0.18(-3.73%) |
Apr 06, 2020 | 4.950 | 5.080 | 4.600 | 4.820 | 467,706 | +0.02(+0.42%) |
Apr 03, 2020 | 4.870 | 5.057 | 4.630 | 4.800 | 470,200 | -0.02(-0.41%) |
Apr 02, 2020 | 4.170 | 5.270 | 4.100 | 4.820 | 1,191,097 | +0.61(+14.49%) |
Apr 01, 2020 | 3.880 | 4.220 | 3.850 | 4.210 | 578,141 | +0.10(+2.43%) |
Mar 31, 2020 | 3.950 | 4.200 | 3.880 | 4.110 | 491,591 | +0.07(+1.73%) |
Mar 30, 2020 | 4.110 | 4.320 | 3.730 | 4.040 | 677,733 | -0.22(-5.16%) |
Mar 27, 2020 | 4.100 | 4.490 | 3.800 | 4.260 | 653,600 | +0.13(+3.15%) |
Mar 26, 2020 | 4.200 | 4.400 | 3.750 | 4.130 | 1,112,176 | -0.02(-0.48%) |
Mar 25, 2020 | 4.460 | 4.590 | 4.150 | 4.150 | 721,235 | -0.21(-4.82%) |
Mar 24, 2020 | 4.300 | 4.510 | 4.100 | 4.360 | 524,435 | +0.20(+4.81%) |
Mar 23, 2020 | 3.830 | 4.190 | 3.600 | 4.160 | 469,576 | +0.29(+7.49%) |
Mar 20, 2020 | 4.320 | 4.370 | 3.810 | 3.870 | 700,100 | -0.36(-8.51%) |
Mar 19, 2020 | 3.910 | 4.500 | 3.610 | 4.230 | 1,031,394 | +0.43(+11.32%) |
Mar 18, 2020 | 3.500 | 3.910 | 3.310 | 3.800 | 700,318 | +0.14(+3.83%) |
Mar 17, 2020 | 3.950 | 4.150 | 3.500 | 3.660 | 957,709 | -0.32(-8.04%) |
Mar 16, 2020 | 3.490 | 4.310 | 3.180 | 3.980 | 827,741 | -0.15(-3.63%) |
Mar 13, 2020 | 3.500 | 4.150 | 3.260 | 4.130 | 1,073,600 | +0.87(+26.69%) |
Mar 12, 2020 | 3.530 | 3.880 | 3.100 | 3.260 | 1,259,953 | -0.98(-23.11%) |
Mar 11, 2020 | 4.800 | 4.930 | 3.960 | 4.240 | 1,123,426 | -0.74(-14.86%) |
Mar 10, 2020 | 5.180 | 5.540 | 4.820 | 4.980 | 920,413 | +0.12(+2.47%) |
Mar 09, 2020 | 5.500 | 5.760 | 4.850 | 4.860 | 1,147,268 | -1.18(-19.54%) |
Mar 06, 2020 | 5.950 | 6.115 | 5.609 | 6.040 | 729,900 | -0.08(-1.31%) |
Mar 05, 2020 | 5.910 | 6.190 | 5.910 | 6.120 | 374,357 | +0.11(+1.83%) |
Mar 04, 2020 | 6.270 | 6.490 | 5.850 | 6.010 | 705,850 | -0.17(-2.75%) |
Mar 03, 2020 | 6.540 | 6.630 | 5.960 | 6.180 | 536,607 | -0.29(-4.48%) |
Mar 02, 2020 | 5.690 | 6.650 | 5.620 | 6.470 | 797,987 | +0.86(+15.33%) |
Feb 28, 2020 | 5.450 | 5.770 | 5.010 | 5.610 | 1,445,200 | -0.33(-5.56%) |
Feb 27, 2020 | 6.050 | 6.360 | 5.600 | 5.940 | 1,033,425 | -0.49(-7.62%) |
Feb 26, 2020 | 6.770 | 7.040 | 6.300 | 6.430 | 1,141,917 | -0.42(-6.13%) |
Feb 25, 2020 | 7.490 | 7.500 | 6.760 | 6.850 | 1,100,711 | -0.52(-7.06%) |
Feb 24, 2020 | 7.360 | 7.610 | 7.053 | 7.370 | 831,140 | -0.25(-3.28%) |
Feb 21, 2020 | 7.100 | 7.810 | 6.930 | 7.620 | 1,640,800 | +0.56(+7.93%) |
Feb 20, 2020 | 6.800 | 7.150 | 6.750 | 7.060 | 919,475 | +0.23(+3.37%) |
Feb 19, 2020 | 7.160 | 7.240 | 6.810 | 6.830 | 1,168,014 | -0.37(-5.14%) |
Feb 18, 2020 | 7.300 | 7.350 | 7.040 | 7.200 | 710,118 | -0.06(-0.83%) |
Feb 14, 2020 | 7.740 | 7.840 | 7.210 | 7.260 | 1,483,200 | -0.47(-6.08%) |
Feb 13, 2020 | 7.770 | 7.880 | 7.650 | 7.730 | 503,274 | -0.11(-1.40%) |
Feb 12, 2020 | 7.770 | 8.190 | 7.710 | 7.840 | 849,584 | -0.01(-0.13%) |
Feb 11, 2020 | 8.160 | 8.350 | 7.690 | 7.850 | 2,007,299 | -0.03(-0.38%) |
Feb 10, 2020 | 8.020 | 8.200 | 7.800 | 7.880 | 857,317 | -0.02(-0.25%) |
Feb 07, 2020 | 8.200 | 8.280 | 7.860 | 7.900 | 1,165,500 | -0.35(-4.24%) |
Feb 06, 2020 | 8.450 | 8.460 | 8.210 | 8.250 | 508,223 | -0.21(-2.48%) |
Feb 05, 2020 | 8.480 | 8.570 | 8.170 | 8.460 | 1,067,181 | +0.11(+1.32%) |
Feb 04, 2020 | 8.950 | 9.000 | 8.110 | 8.350 | 3,797,573 | +0.23(+2.83%) |
Feb 03, 2020 | 8.290 | 9.260 | 8.050 | 8.120 | 3,705,805 | -0.03(-0.37%) |
Jan 31, 2020 | 7.900 | 8.350 | 7.840 | 8.150 | 1,054,900 | +0.12(+1.49%) |
Jan 30, 2020 | 8.080 | 8.150 | 7.610 | 8.030 | 1,617,072 | -0.26(-3.14%) |
Jan 29, 2020 | 8.620 | 8.760 | 8.030 | 8.290 | 2,173,922 | -0.37(-4.27%) |
Jan 28, 2020 | 6.860 | 9.750 | 6.860 | 8.660 | 10,338,769 | +1.51(+21.12%) |
Jan 27, 2020 | 6.930 | 7.500 | 6.800 | 7.150 | 1,264,865 | -0.02(-0.35%) |
Jan 24, 2020 | 7.720 | 7.750 | 7.030 | 7.175 | 1,494,300 | -0.56(-7.18%) |
Jan 23, 2020 | 8.020 | 8.080 | 7.620 | 7.730 | 1,116,117 | -0.37(-4.57%) |
Jan 22, 2020 | 7.810 | 8.410 | 7.750 | 8.100 | 1,882,113 | +0.21(+2.66%) |
Jan 21, 2020 | 7.970 | 8.100 | 7.840 | 7.890 | 1,425,621 | -0.36(-4.36%) |
Jan 17, 2020 | 8.500 | 8.580 | 7.850 | 8.250 | 2,728,600 | -0.38(-4.40%) |
Jan 16, 2020 | 8.710 | 8.820 | 8.300 | 8.630 | 3,275,101 | +0.18(+2.13%) |
Jan 15, 2020 | 7.370 | 8.450 | 7.160 | 8.450 | 3,825,337 | +0.93(+12.37%) |
Jan 14, 2020 | 6.840 | 7.740 | 6.510 | 7.520 | 3,380,138 | +0.53(+7.58%) |
Jan 13, 2020 | 7.700 | 7.980 | 6.800 | 6.990 | 4,247,676 | -1.16(-14.23%) |
Jan 10, 2020 | 8.400 | 8.600 | 7.900 | 8.150 | 3,800,100 | +0.22(+2.77%) |
Jan 09, 2020 | 8.620 | 8.700 | 7.800 | 7.930 | 3,425,633 | -0.67(-7.79%) |
Jan 08, 2020 | 7.370 | 9.060 | 7.020 | 8.600 | 8,408,978 | +0.90(+11.69%) |
Jan 07, 2020 | 8.000 | 8.150 | 6.640 | 7.700 | 11,046,812 | -0.93(-10.78%) |
Jan 06, 2020 | 10.45 | 10.60 | 8.540 | 8.630 | 20,848,780 | -1.02(-10.57%) |
Jan 03, 2020 | 6.870 | 10.95 | 6.630 | 9.650 | 36,473,400 | +2.45(+34.03%) |
Jan 02, 2020 | 7.230 | 7.280 | 6.250 | 7.200 | 16,814,026 | +2.00(+38.46%) |
Dec 31, 2019 | 5.410 | 5.930 | 5.110 | 5.200 | 6,930,100 | -0.92(-15.03%) |
Dec 30, 2019 | 6.140 | 7.200 | 5.880 | 6.120 | 18,921,856 | +0.91(+17.47%) |
Dec 27, 2019 | 4.300 | 5.500 | 3.990 | 5.210 | 12,728,700 | +1.18(+29.28%) |
Dec 26, 2019 | 4.760 | 4.980 | 3.760 | 4.030 | 9,214,427 | -0.52(-11.43%) |
Dec 24, 2019 | 4.100 | 4.950 | 4.010 | 4.550 | 19,722,900 | +0.96(+26.74%) |
Dec 23, 2019 | 2.680 | 4.050 | 2.620 | 3.590 | 31,725,834 | +1.34(+59.56%) |
Dec 20, 2019 | 2.020 | 2.300 | 2.000 | 2.250 | 5,459,400 | +0.35(+18.42%) |
Dec 19, 2019 | 1.650 | 1.950 | 1.650 | 1.900 | 1,208,172 | +0.22(+13.10%) |
Dec 18, 2019 | 1.750 | 1.750 | 1.620 | 1.680 | 617,964 | -0.09(-5.08%) |
Dec 17, 2019 | 1.840 | 1.840 | 1.740 | 1.770 | 507,341 | -0.08(-4.32%) |
Dec 16, 2019 | 1.900 | 1.940 | 1.760 | 1.850 | 796,041 | -0.03(-1.60%) |
Dec 13, 2019 | 1.930 | 2.050 | 1.830 | 1.880 | 1,308,500 | +0.00(+0.00%) |
Dec 12, 2019 | 1.720 | 1.910 | 1.710 | 1.880 | 1,276,426 | +0.18(+10.59%) |
Dec 11, 2019 | 1.600 | 1.770 | 1.600 | 1.700 | 1,105,000 | +0.05(+3.03%) |
Dec 10, 2019 | 1.640 | 1.670 | 1.510 | 1.650 | 1,806,677 | -0.02(-1.20%) |
Dec 09, 2019 | 1.790 | 1.790 | 1.610 | 1.670 | 2,471,460 | -0.12(-6.70%) |
Dec 06, 2019 | 2.170 | 2.550 | 1.750 | 1.790 | 34,681,000 | -0.01(-0.56%) |
Dec 05, 2019 | 1.840 | 1.950 | 1.650 | 1.800 | 1,074,312 | +0.03(+1.69%) |
Dec 04, 2019 | 1.790 | 1.810 | 1.500 | 1.770 | 933,560 | +0.07(+4.12%) |
Dec 03, 2019 | 1.800 | 1.870 | 1.630 | 1.700 | 1,132,249 | -0.01(-0.58%) |
Dec 02, 2019 | 1.680 | 1.760 | 1.550 | 1.710 | 1,612,490 | +0.23(+15.55%) |
Nov 29, 2019 | 1.470 | 1.480 | 1.420 | 1.480 | 203,800 | +0.04(+2.77%) |
Nov 27, 2019 | 1.420 | 1.450 | 1.390 | 1.440 | 146,800 | +0.03(+2.13%) |
Nov 26, 2019 | 1.430 | 1.430 | 1.370 | 1.410 | 155,020 | +0.00(+0.00%) |
Nov 25, 2019 | 1.350 | 1.430 | 1.341 | 1.410 | 298,462 | +0.09(+6.82%) |
Nov 22, 2019 | 1.290 | 1.330 | 1.290 | 1.320 | 81,700 | +0.04(+3.13%) |
Nov 21, 2019 | 1.270 | 1.310 | 1.270 | 1.280 | 37,428 | +0.01(+0.79%) |
Nov 20, 2019 | 1.240 | 1.300 | 1.240 | 1.270 | 77,333 | -0.01(-0.78%) |
Nov 19, 2019 | 1.220 | 1.300 | 1.220 | 1.280 | 33,540 | +0.04(+3.34%) |
Nov 18, 2019 | 1.240 | 1.253 | 1.220 | 1.239 | 45,081 | -0.00(-0.11%) |
Nov 15, 2019 | 1.220 | 1.240 | 1.205 | 1.240 | 92,400 | +0.00(+0.00%) |
Nov 14, 2019 | 1.250 | 1.270 | 1.230 | 1.240 | 66,943 | -0.01(-0.79%) |
Nov 13, 2019 | 1.250 | 1.290 | 1.240 | 1.250 | 21,641 | -0.00(-0.05%) |
Nov 12, 2019 | 1.240 | 1.300 | 1.240 | 1.250 | 27,688 | -0.01(-0.75%) |
Nov 11, 2019 | 1.240 | 1.290 | 1.230 | 1.260 | 42,321 | -0.01(-0.79%) |
Nov 08, 2019 | 1.310 | 1.330 | 1.240 | 1.270 | 82,500 | -0.03(-2.31%) |
Nov 07, 2019 | 1.300 | 1.340 | 1.290 | 1.300 | 29,335 | -0.02(-1.52%) |
Nov 06, 2019 | 1.280 | 1.330 | 1.276 | 1.320 | 42,416 | +0.03(+2.33%) |
Nov 05, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 31,250 | +0.00(+0.00%) |
Nov 04, 2019 | 1.310 | 1.350 | 1.290 | 1.290 | 151,187 | -0.02(-1.53%) |
Nov 01, 2019 | 1.300 | 1.374 | 1.300 | 1.310 | 130,800 | +0.00(+0.00%) |
Oct 31, 2019 | 1.310 | 1.350 | 1.310 | 1.310 | 46,306 | -0.02(-1.68%) |
Oct 30, 2019 | 1.310 | 1.380 | 1.300 | 1.332 | 60,901 | -0.01(-0.57%) |
Oct 29, 2019 | 1.300 | 1.340 | 1.270 | 1.340 | 75,795 | +0.07(+5.51%) |
Oct 28, 2019 | 1.300 | 1.350 | 1.260 | 1.270 | 121,139 | -0.03(-2.31%) |
Oct 25, 2019 | 1.260 | 1.370 | 1.220 | 1.300 | 189,200 | +0.03(+2.36%) |
Oct 24, 2019 | 1.270 | 1.300 | 1.210 | 1.270 | 163,288 | +0.07(+5.99%) |
Oct 23, 2019 | 1.125 | 1.230 | 1.100 | 1.198 | 96,319 | +0.10(+8.93%) |
Oct 22, 2019 | 1.230 | 1.230 | 1.050 | 1.100 | 146,571 | -0.08(-6.78%) |
Oct 21, 2019 | 1.240 | 1.240 | 1.170 | 1.180 | 83,932 | -0.06(-4.84%) |
Oct 18, 2019 | 1.220 | 1.240 | 1.190 | 1.240 | 64,700 | +0.01(+0.81%) |
Oct 17, 2019 | 1.240 | 1.260 | 1.220 | 1.230 | 42,324 | -0.01(-0.81%) |
Oct 16, 2019 | 1.260 | 1.270 | 1.230 | 1.240 | 33,236 | -0.03(-2.36%) |
Oct 15, 2019 | 1.270 | 1.272 | 1.250 | 1.270 | 29,592 | +0.01(+0.79%) |
Oct 14, 2019 | 1.240 | 1.270 | 1.240 | 1.260 | 16,763 | +0.00(+0.00%) |
Oct 11, 2019 | 1.240 | 1.280 | 1.240 | 1.260 | 16,200 | +0.03(+2.44%) |
Oct 10, 2019 | 1.210 | 1.300 | 1.210 | 1.230 | 51,188 | +0.02(+1.65%) |
Oct 09, 2019 | 1.230 | 1.260 | 1.210 | 1.210 | 22,173 | -0.02(-1.63%) |
Oct 08, 2019 | 1.250 | 1.300 | 1.230 | 1.230 | 33,631 | -0.01(-0.81%) |
Oct 07, 2019 | 1.240 | 1.305 | 1.230 | 1.240 | 81,059 | -0.02(-1.40%) |
Oct 04, 2019 | 1.210 | 1.300 | 1.210 | 1.258 | 97,500 | +0.05(+3.93%) |
Oct 03, 2019 | 1.210 | 1.250 | 1.210 | 1.210 | 36,566 | -0.02(-1.63%) |
Oct 02, 2019 | 1.240 | 1.270 | 1.220 | 1.230 | 84,462 | +0.00(+0.00%) |