Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.640 | 3.641 | 3.520 | 3.580 | 84,700 | -0.11(-2.98%) |
Jul 30, 2020 | 3.590 | 3.710 | 3.530 | 3.690 | 35,742 | +0.09(+2.50%) |
Jul 29, 2020 | 3.680 | 3.680 | 3.535 | 3.600 | 41,918 | -0.01(-0.28%) |
Jul 28, 2020 | 3.620 | 3.670 | 3.520 | 3.610 | 75,990 | +0.04(+1.12%) |
Jul 27, 2020 | 3.660 | 3.859 | 3.530 | 3.570 | 170,779 | -0.01(-0.28%) |
Jul 24, 2020 | 3.720 | 3.720 | 3.516 | 3.580 | 107,300 | -0.12(-3.24%) |
Jul 23, 2020 | 3.610 | 4.150 | 3.510 | 3.700 | 543,090 | +0.09(+2.49%) |
Jul 22, 2020 | 3.660 | 3.700 | 3.610 | 3.610 | 98,165 | -0.07(-1.90%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.560 | 3.680 | 263,129 | -0.22(-5.64%) |
Jul 20, 2020 | 3.710 | 4.090 | 3.640 | 3.900 | 291,932 | +0.27(+7.44%) |
Jul 17, 2020 | 3.380 | 3.630 | 3.380 | 3.630 | 294,600 | +0.24(+7.08%) |
Jul 16, 2020 | 3.550 | 3.550 | 3.350 | 3.390 | 167,461 | -0.11(-3.14%) |
Jul 15, 2020 | 3.500 | 3.590 | 3.480 | 3.500 | 109,337 | +0.04(+1.16%) |
Jul 14, 2020 | 3.460 | 3.510 | 3.370 | 3.460 | 131,351 | -0.05(-1.42%) |
Jul 13, 2020 | 3.510 | 3.580 | 3.390 | 3.510 | 99,754 | +0.02(+0.57%) |
Jul 10, 2020 | 3.580 | 3.608 | 3.440 | 3.490 | 63,300 | -0.05(-1.41%) |
Jul 09, 2020 | 3.520 | 3.600 | 3.430 | 3.540 | 68,397 | -0.01(-0.28%) |
Jul 08, 2020 | 3.600 | 3.649 | 3.540 | 3.550 | 50,043 | -0.05(-1.39%) |
Jul 07, 2020 | 3.650 | 3.650 | 3.560 | 3.600 | 62,750 | -0.06(-1.64%) |
Jul 06, 2020 | 3.690 | 3.760 | 3.570 | 3.660 | 102,365 | -0.07(-1.88%) |
Jul 02, 2020 | 3.710 | 3.830 | 3.690 | 3.730 | 75,900 | -0.02(-0.53%) |
Jul 01, 2020 | 3.830 | 3.900 | 3.710 | 3.750 | 106,223 | -0.04(-1.06%) |
Jun 30, 2020 | 3.810 | 3.890 | 3.730 | 3.790 | 83,757 | -0.12(-3.07%) |
Jun 29, 2020 | 3.720 | 4.040 | 3.700 | 3.910 | 151,700 | +0.11(+2.89%) |
Jun 26, 2020 | 3.770 | 3.890 | 3.770 | 3.800 | 127,300 | -0.10(-2.56%) |
Jun 25, 2020 | 3.890 | 3.930 | 3.800 | 3.900 | 126,863 | +0.01(+0.26%) |
Jun 24, 2020 | 3.890 | 4.000 | 3.760 | 3.890 | 255,978 | -0.20(-4.89%) |
Jun 23, 2020 | 3.990 | 4.180 | 3.950 | 4.090 | 104,160 | +0.06(+1.49%) |
Jun 22, 2020 | 4.040 | 4.170 | 3.900 | 4.030 | 196,792 | -0.15(-3.59%) |
Jun 19, 2020 | 4.040 | 4.330 | 3.940 | 4.180 | 278,100 | +0.06(+1.46%) |
Jun 18, 2020 | 3.740 | 4.150 | 3.680 | 4.120 | 564,458 | +0.36(+9.57%) |
Jun 17, 2020 | 3.630 | 3.980 | 3.600 | 3.760 | 160,240 | +0.10(+2.73%) |
Jun 16, 2020 | 3.720 | 3.840 | 3.650 | 3.660 | 138,186 | -0.10(-2.66%) |
Jun 15, 2020 | 3.450 | 3.890 | 3.450 | 3.760 | 192,403 | +0.21(+5.92%) |
Jun 12, 2020 | 3.780 | 3.780 | 3.470 | 3.550 | 126,400 | -0.10(-2.74%) |
Jun 11, 2020 | 3.510 | 3.660 | 3.510 | 3.650 | 221,747 | -0.14(-3.69%) |
Jun 10, 2020 | 3.920 | 3.960 | 3.700 | 3.790 | 212,398 | -0.06(-1.56%) |
Jun 09, 2020 | 3.910 | 3.920 | 3.800 | 3.850 | 248,410 | +0.00(+0.00%) |
Jun 08, 2020 | 3.960 | 4.065 | 3.804 | 3.850 | 486,118 | +0.26(+7.24%) |
Jun 05, 2020 | 3.700 | 3.700 | 3.510 | 3.590 | 184,800 | -0.02(-0.55%) |
Jun 04, 2020 | 3.520 | 3.650 | 3.460 | 3.610 | 299,101 | +0.17(+4.94%) |
Jun 03, 2020 | 3.410 | 3.470 | 3.280 | 3.440 | 130,451 | +0.01(+0.29%) |
Jun 02, 2020 | 3.350 | 3.520 | 3.230 | 3.430 | 261,350 | -0.01(-0.29%) |
Jun 01, 2020 | 3.530 | 3.620 | 3.340 | 3.440 | 431,239 | +0.10(+2.99%) |
May 29, 2020 | 3.600 | 3.600 | 3.220 | 3.340 | 232,600 | -0.21(-5.92%) |
May 28, 2020 | 3.500 | 3.650 | 3.360 | 3.550 | 294,618 | +0.13(+3.80%) |
May 27, 2020 | 3.330 | 3.430 | 3.140 | 3.420 | 182,485 | +0.13(+3.95%) |
May 26, 2020 | 3.350 | 3.350 | 3.050 | 3.290 | 424,996 | +0.30(+10.03%) |
May 22, 2020 | 2.960 | 3.030 | 2.930 | 2.990 | 107,000 | +0.00(+0.00%) |
May 21, 2020 | 2.940 | 3.030 | 2.890 | 2.990 | 70,563 | +0.01(+0.34%) |
May 20, 2020 | 2.940 | 2.990 | 2.860 | 2.980 | 275,708 | +0.05(+1.71%) |
May 19, 2020 | 3.070 | 3.100 | 2.885 | 2.930 | 142,123 | -0.11(-3.62%) |
May 18, 2020 | 2.980 | 3.060 | 2.850 | 3.040 | 249,352 | +0.09(+3.05%) |
May 15, 2020 | 2.920 | 2.980 | 2.810 | 2.950 | 138,600 | -0.03(-1.01%) |
May 14, 2020 | 2.900 | 3.000 | 2.810 | 2.980 | 238,255 | -0.06(-1.97%) |
May 13, 2020 | 3.400 | 3.412 | 2.940 | 3.040 | 330,623 | -0.34(-10.06%) |
May 12, 2020 | 3.520 | 3.520 | 3.250 | 3.380 | 263,477 | +0.01(+0.30%) |
May 11, 2020 | 3.680 | 3.680 | 3.210 | 3.370 | 1,342,675 | +0.17(+5.31%) |
May 08, 2020 | 3.060 | 3.230 | 3.060 | 3.200 | 191,900 | +0.11(+3.56%) |
May 07, 2020 | 3.150 | 3.210 | 3.090 | 3.090 | 122,591 | +0.02(+0.65%) |
May 06, 2020 | 3.230 | 3.230 | 3.030 | 3.070 | 251,301 | -0.01(-0.32%) |
May 05, 2020 | 3.260 | 3.270 | 3.070 | 3.080 | 138,337 | +0.00(+0.00%) |
May 04, 2020 | 3.340 | 3.370 | 3.010 | 3.080 | 364,769 | -0.16(-4.94%) |
May 01, 2020 | 3.510 | 3.640 | 3.240 | 3.240 | 515,600 | -0.51(-13.60%) |
Apr 30, 2020 | 4.480 | 4.480 | 3.750 | 3.750 | 458,856 | -0.73(-16.29%) |
Apr 29, 2020 | 4.450 | 4.865 | 4.450 | 4.480 | 228,341 | +0.10(+2.28%) |
Apr 28, 2020 | 4.500 | 4.500 | 4.140 | 4.380 | 175,012 | -0.12(-2.67%) |
Apr 27, 2020 | 4.390 | 4.500 | 4.137 | 4.500 | 302,861 | +0.36(+8.70%) |
Apr 24, 2020 | 3.880 | 4.225 | 3.760 | 4.140 | 262,700 | +0.34(+8.95%) |
Apr 23, 2020 | 3.700 | 3.800 | 3.460 | 3.800 | 121,774 | +0.18(+4.97%) |
Apr 22, 2020 | 3.850 | 3.890 | 3.550 | 3.620 | 188,610 | -0.17(-4.49%) |
Apr 21, 2020 | 3.780 | 3.990 | 3.720 | 3.790 | 303,469 | +0.01(+0.26%) |
Apr 20, 2020 | 3.780 | 4.270 | 3.660 | 3.780 | 381,732 | +0.21(+5.88%) |
Apr 17, 2020 | 3.500 | 3.650 | 3.350 | 3.570 | 99,600 | +0.12(+3.48%) |
Apr 16, 2020 | 3.650 | 3.700 | 3.300 | 3.450 | 153,721 | +0.14(+4.23%) |
Apr 15, 2020 | 3.290 | 3.630 | 3.250 | 3.310 | 192,955 | -0.24(-6.76%) |
Apr 14, 2020 | 2.940 | 3.670 | 2.940 | 3.550 | 303,180 | +0.67(+23.26%) |
Apr 13, 2020 | 2.690 | 2.920 | 2.530 | 2.880 | 133,156 | +0.43(+17.55%) |
Apr 09, 2020 | 2.550 | 2.635 | 2.450 | 2.450 | 114,400 | -0.02(-0.81%) |
Apr 08, 2020 | 2.440 | 2.630 | 2.440 | 2.470 | 93,361 | +0.07(+2.92%) |
Apr 07, 2020 | 2.390 | 2.530 | 2.380 | 2.400 | 164,844 | +0.07(+3.00%) |
Apr 06, 2020 | 2.310 | 2.360 | 2.300 | 2.330 | 37,654 | +0.11(+4.95%) |
Apr 03, 2020 | 2.190 | 2.290 | 2.169 | 2.220 | 75,100 | +0.03(+1.37%) |
Apr 02, 2020 | 2.230 | 2.230 | 2.120 | 2.190 | 70,151 | -0.04(-1.79%) |
Apr 01, 2020 | 2.290 | 2.340 | 2.230 | 2.230 | 48,892 | -0.12(-5.11%) |
Mar 31, 2020 | 2.450 | 2.455 | 2.320 | 2.350 | 81,932 | -0.03(-1.26%) |
Mar 30, 2020 | 2.400 | 2.412 | 2.300 | 2.380 | 73,058 | +0.02(+0.85%) |
Mar 27, 2020 | 2.360 | 2.420 | 2.260 | 2.360 | 87,100 | -0.01(-0.42%) |
Mar 26, 2020 | 2.450 | 2.500 | 2.310 | 2.370 | 145,896 | -0.03(-1.25%) |
Mar 25, 2020 | 2.440 | 2.500 | 2.370 | 2.400 | 168,052 | +0.06(+2.56%) |
Mar 24, 2020 | 2.250 | 2.450 | 2.250 | 2.340 | 81,600 | +0.18(+8.33%) |
Mar 23, 2020 | 2.190 | 2.202 | 2.110 | 2.160 | 32,444 | -0.02(-0.92%) |
Mar 20, 2020 | 2.170 | 2.300 | 2.170 | 2.180 | 52,600 | +0.03(+1.40%) |
Mar 19, 2020 | 2.160 | 2.290 | 2.100 | 2.150 | 51,462 | +0.01(+0.47%) |
Mar 18, 2020 | 2.180 | 2.230 | 2.060 | 2.140 | 60,469 | -0.10(-4.46%) |
Mar 17, 2020 | 2.100 | 2.300 | 2.100 | 2.240 | 89,877 | +0.14(+6.67%) |
Mar 16, 2020 | 2.250 | 2.400 | 2.036 | 2.100 | 120,515 | -0.19(-8.30%) |
Mar 13, 2020 | 2.440 | 2.600 | 2.240 | 2.290 | 89,800 | -0.10(-4.18%) |
Mar 12, 2020 | 2.600 | 2.700 | 2.328 | 2.390 | 990,236 | +0.03(+1.27%) |
Mar 11, 2020 | 2.740 | 2.740 | 2.360 | 2.360 | 108,659 | -0.42(-15.11%) |
Mar 10, 2020 | 2.930 | 2.930 | 2.750 | 2.780 | 80,076 | -0.01(-0.36%) |
Mar 09, 2020 | 2.790 | 2.920 | 2.700 | 2.790 | 94,608 | -0.46(-14.02%) |
Mar 06, 2020 | 3.370 | 3.430 | 3.220 | 3.245 | 113,000 | -0.13(-3.99%) |
Mar 05, 2020 | 3.250 | 3.440 | 3.160 | 3.380 | 64,671 | +0.09(+2.74%) |
Mar 04, 2020 | 3.280 | 3.330 | 3.245 | 3.290 | 62,113 | +0.03(+0.92%) |
Mar 03, 2020 | 3.450 | 3.450 | 3.250 | 3.260 | 71,888 | -0.22(-6.32%) |
Mar 02, 2020 | 3.280 | 3.576 | 3.280 | 3.480 | 72,519 | +0.18(+5.45%) |
Feb 28, 2020 | 3.650 | 3.650 | 3.300 | 3.300 | 192,300 | -0.47(-12.47%) |
Feb 27, 2020 | 3.550 | 4.020 | 3.280 | 3.770 | 445,394 | +0.22(+6.20%) |
Feb 26, 2020 | 3.530 | 3.700 | 3.450 | 3.550 | 205,813 | +0.02(+0.52%) |
Feb 25, 2020 | 3.650 | 3.670 | 3.456 | 3.532 | 118,496 | -0.11(-2.98%) |
Feb 24, 2020 | 3.800 | 3.860 | 3.600 | 3.640 | 41,459 | -0.23(-5.94%) |
Feb 21, 2020 | 3.820 | 3.970 | 3.820 | 3.870 | 32,500 | +0.05(+1.31%) |
Feb 20, 2020 | 3.910 | 4.180 | 3.720 | 3.820 | 136,825 | -0.09(-2.30%) |
Feb 19, 2020 | 3.600 | 3.950 | 3.580 | 3.910 | 218,985 | +0.33(+9.22%) |
Feb 18, 2020 | 3.260 | 3.650 | 3.260 | 3.580 | 307,728 | +0.29(+8.81%) |
Feb 14, 2020 | 3.440 | 3.550 | 3.250 | 3.290 | 63,500 | -0.17(-4.91%) |
Feb 13, 2020 | 3.520 | 3.600 | 3.400 | 3.460 | 42,308 | +0.03(+0.87%) |
Feb 12, 2020 | 3.570 | 3.580 | 3.400 | 3.430 | 63,618 | -0.15(-4.19%) |
Feb 11, 2020 | 3.700 | 3.730 | 3.500 | 3.580 | 72,527 | +0.04(+1.13%) |
Feb 10, 2020 | 3.520 | 3.550 | 3.450 | 3.540 | 50,971 | +0.06(+1.72%) |
Feb 07, 2020 | 3.550 | 3.670 | 3.410 | 3.480 | 43,800 | -0.06(-1.69%) |
Feb 06, 2020 | 3.600 | 3.680 | 3.510 | 3.540 | 60,342 | -0.01(-0.28%) |
Feb 05, 2020 | 3.530 | 3.628 | 3.530 | 3.550 | 29,117 | +0.02(+0.57%) |
Feb 04, 2020 | 3.580 | 3.697 | 3.510 | 3.530 | 39,364 | -0.06(-1.67%) |
Feb 03, 2020 | 3.650 | 3.690 | 3.550 | 3.590 | 73,821 | -0.11(-2.97%) |
Jan 31, 2020 | 3.460 | 3.850 | 3.410 | 3.700 | 128,000 | +0.29(+8.50%) |
Jan 30, 2020 | 3.400 | 3.570 | 3.400 | 3.410 | 75,753 | +0.01(+0.29%) |
Jan 29, 2020 | 3.650 | 3.690 | 3.380 | 3.400 | 224,913 | -0.26(-7.10%) |
Jan 28, 2020 | 3.670 | 3.690 | 3.620 | 3.660 | 38,395 | +0.15(+4.27%) |
Jan 27, 2020 | 3.600 | 3.620 | 3.380 | 3.510 | 170,487 | -0.29(-7.63%) |
Jan 24, 2020 | 3.760 | 3.906 | 3.760 | 3.800 | 57,200 | +0.01(+0.26%) |
Jan 23, 2020 | 3.850 | 3.910 | 3.760 | 3.790 | 79,919 | -0.13(-3.32%) |
Jan 22, 2020 | 4.170 | 4.200 | 3.860 | 3.920 | 177,602 | -0.10(-2.49%) |
Jan 21, 2020 | 3.540 | 4.130 | 3.540 | 4.020 | 358,333 | +0.47(+13.24%) |
Jan 17, 2020 | 3.550 | 3.630 | 3.470 | 3.550 | 62,000 | -0.08(-2.20%) |
Jan 16, 2020 | 3.730 | 3.760 | 3.620 | 3.630 | 44,332 | -0.03(-0.82%) |
Jan 15, 2020 | 3.590 | 3.700 | 3.590 | 3.660 | 37,200 | +0.03(+0.83%) |
Jan 14, 2020 | 3.940 | 3.940 | 3.545 | 3.630 | 212,600 | -0.31(-7.87%) |
Jan 13, 2020 | 4.070 | 4.110 | 3.920 | 3.940 | 104,279 | -0.17(-4.14%) |
Jan 10, 2020 | 4.280 | 4.300 | 4.040 | 4.110 | 65,900 | -0.12(-2.84%) |
Jan 09, 2020 | 4.370 | 4.450 | 4.190 | 4.230 | 87,375 | +0.12(+2.92%) |
Jan 08, 2020 | 4.370 | 4.370 | 3.900 | 4.110 | 208,453 | -0.40(-8.87%) |
Jan 07, 2020 | 4.820 | 4.852 | 4.350 | 4.510 | 431,212 | -0.10(-2.17%) |
Jan 06, 2020 | 4.290 | 4.690 | 4.050 | 4.610 | 537,223 | +0.76(+19.74%) |
Jan 03, 2020 | 3.490 | 4.090 | 3.490 | 3.850 | 195,100 | +0.29(+8.15%) |
Jan 02, 2020 | 3.740 | 3.740 | 3.300 | 3.560 | 232,321 | +0.28(+8.54%) |
Dec 31, 2019 | 2.940 | 3.400 | 2.930 | 3.280 | 282,800 | +0.39(+13.49%) |
Dec 30, 2019 | 2.840 | 3.090 | 2.820 | 2.890 | 371,780 | +0.10(+3.58%) |
Dec 27, 2019 | 2.650 | 3.140 | 2.650 | 2.790 | 532,000 | +0.22(+8.55%) |
Dec 26, 2019 | 2.330 | 2.709 | 2.330 | 2.570 | 113,507 | +0.10(+4.06%) |
Dec 24, 2019 | 2.420 | 2.470 | 2.400 | 2.470 | 93,500 | -0.04(-1.59%) |
Dec 23, 2019 | 2.500 | 2.620 | 2.440 | 2.510 | 159,129 | -0.09(-3.46%) |
Dec 20, 2019 | 2.560 | 2.770 | 2.434 | 2.600 | 197,800 | -0.05(-1.74%) |
Dec 19, 2019 | 2.500 | 2.800 | 2.500 | 2.646 | 116,707 | +0.05(+1.77%) |
Dec 18, 2019 | 2.500 | 2.600 | 2.400 | 2.600 | 53,485 | +0.14(+5.48%) |
Dec 17, 2019 | 2.503 | 2.700 | 2.375 | 2.465 | 122,237 | -0.17(-6.56%) |
Dec 16, 2019 | 2.750 | 2.900 | 2.600 | 2.638 | 128,658 | -0.16(-5.79%) |
Dec 13, 2019 | 2.900 | 2.974 | 2.600 | 2.800 | 42,130 | +0.07(+2.56%) |
Dec 12, 2019 | 2.989 | 3.081 | 2.700 | 2.730 | 88,601 | -0.36(-11.76%) |
Dec 11, 2019 | 3.200 | 3.238 | 2.900 | 3.094 | 122,771 | -0.06(-1.81%) |
Dec 10, 2019 | 3.200 | 3.250 | 3.000 | 3.151 | 140,824 | -0.02(-0.66%) |
Dec 09, 2019 | 3.100 | 3.200 | 3.100 | 3.172 | 37,177 | +0.08(+2.42%) |
Dec 06, 2019 | 3.000 | 3.099 | 2.910 | 3.097 | 31,020 | +0.06(+1.94%) |
Dec 05, 2019 | 3.250 | 3.250 | 3.000 | 3.038 | 45,390 | -0.06(-2.00%) |
Dec 04, 2019 | 3.068 | 3.299 | 3.000 | 3.100 | 116,234 | -0.10(-3.06%) |
Dec 03, 2019 | 3.190 | 3.200 | 2.965 | 3.198 | 86,286 | -0.04(-1.24%) |
Dec 02, 2019 | 3.600 | 3.600 | 3.000 | 3.238 | 284,208 | +0.13(+4.08%) |
Nov 29, 2019 | 2.900 | 3.119 | 2.710 | 3.111 | 73,940 | +0.25(+8.78%) |
Nov 27, 2019 | 2.895 | 2.895 | 2.601 | 2.860 | 219,510 | +0.16(+5.93%) |
Nov 26, 2019 | 2.400 | 2.800 | 2.400 | 2.700 | 84,376 | +0.23(+9.14%) |
Nov 25, 2019 | 2.497 | 2.520 | 2.361 | 2.474 | 42,114 | -0.04(-1.55%) |
Nov 22, 2019 | 2.300 | 2.593 | 2.300 | 2.513 | 67,420 | +0.17(+7.44%) |
Nov 21, 2019 | 2.210 | 2.379 | 2.210 | 2.339 | 34,503 | +0.06(+2.63%) |
Nov 20, 2019 | 2.300 | 2.380 | 2.200 | 2.279 | 63,462 | -0.10(-4.16%) |
Nov 19, 2019 | 2.390 | 2.440 | 2.150 | 2.378 | 170,761 | -0.20(-7.83%) |
Nov 18, 2019 | 3.300 | 3.478 | 2.310 | 2.580 | 1,111,529 | +0.63(+32.31%) |
Nov 15, 2019 | 1.978 | 1.997 | 1.908 | 1.950 | 10,800 | -0.03(-1.42%) |
Nov 14, 2019 | 2.000 | 2.059 | 1.850 | 1.978 | 27,451 | -0.03(-1.69%) |
Nov 13, 2019 | 2.050 | 2.055 | 1.962 | 2.012 | 32,112 | -0.07(-3.18%) |
Nov 12, 2019 | 2.105 | 2.149 | 2.050 | 2.078 | 32,946 | -0.10(-4.50%) |
Nov 11, 2019 | 2.150 | 2.217 | 2.054 | 2.176 | 23,336 | -0.02(-1.09%) |
Nov 08, 2019 | 2.300 | 2.332 | 2.102 | 2.200 | 22,400 | -0.10(-4.35%) |
Nov 07, 2019 | 2.300 | 2.300 | 2.200 | 2.300 | 32,085 | -0.02(-0.90%) |
Nov 06, 2019 | 2.385 | 2.385 | 2.205 | 2.321 | 21,283 | -0.01(-0.26%) |
Nov 05, 2019 | 2.328 | 2.411 | 2.204 | 2.327 | 15,374 | -0.07(-3.00%) |
Nov 04, 2019 | 2.385 | 2.450 | 2.300 | 2.399 | 19,350 | +0.08(+3.58%) |
Nov 01, 2019 | 2.300 | 2.343 | 2.205 | 2.316 | 18,630 | +0.11(+5.13%) |
Oct 31, 2019 | 2.400 | 2.448 | 2.203 | 2.203 | 21,518 | -0.23(-9.38%) |
Oct 30, 2019 | 2.432 | 2.499 | 2.396 | 2.431 | 30,679 | +0.07(+2.96%) |
Oct 29, 2019 | 2.241 | 2.494 | 2.241 | 2.361 | 34,528 | +0.06(+2.65%) |
Oct 28, 2019 | 2.362 | 2.505 | 2.100 | 2.300 | 35,974 | -0.06(-2.62%) |
Oct 25, 2019 | 2.200 | 2.450 | 2.051 | 2.362 | 61,290 | +0.18(+8.35%) |
Oct 24, 2019 | 2.270 | 2.370 | 2.110 | 2.180 | 29,158 | -0.09(-4.05%) |
Oct 23, 2019 | 2.400 | 2.444 | 2.211 | 2.272 | 56,922 | -0.09(-3.85%) |
Oct 22, 2019 | 2.400 | 2.497 | 2.003 | 2.363 | 193,760 | -0.14(-5.48%) |
Oct 21, 2019 | 2.900 | 2.900 | 2.500 | 2.500 | 203,595 | -0.40(-13.79%) |
Oct 18, 2019 | 3.288 | 3.450 | 2.618 | 2.900 | 400,990 | -0.25(-7.94%) |
Oct 17, 2019 | 3.100 | 4.700 | 2.863 | 3.150 | 2,734,168 | +1.34(+74.03%) |
Oct 16, 2019 | 1.898 | 1.950 | 1.721 | 1.810 | 40,243 | -0.00(-0.17%) |
Oct 15, 2019 | 1.900 | 1.900 | 1.708 | 1.813 | 28,780 | +0.06(+3.25%) |
Oct 14, 2019 | 1.899 | 1.900 | 1.700 | 1.756 | 21,537 | -0.04(-2.44%) |
Oct 11, 2019 | 1.900 | 1.946 | 1.700 | 1.800 | 35,370 | -0.05(-2.91%) |
Oct 10, 2019 | 1.951 | 1.997 | 1.850 | 1.854 | 29,025 | -0.09(-4.63%) |
Oct 09, 2019 | 1.900 | 2.050 | 1.900 | 1.944 | 17,484 | -0.08(-3.91%) |
Oct 08, 2019 | 2.010 | 2.050 | 1.950 | 2.023 | 5,192 | +0.05(+2.74%) |
Oct 07, 2019 | 2.000 | 2.006 | 1.900 | 1.969 | 62,616 | -0.15(-7.25%) |
Oct 04, 2019 | 2.057 | 2.125 | 2.004 | 2.123 | 12,030 | +0.12(+6.04%) |
Oct 03, 2019 | 2.003 | 2.100 | 1.950 | 2.002 | 36,347 | -0.06(-2.67%) |
Oct 02, 2019 | 2.100 | 2.097 | 1.900 | 2.057 | 42,128 | -0.04(-1.77%) |
Oct 01, 2019 | 2.100 | 2.190 | 2.046 | 2.094 | 52,350 | +0.04(+2.10%) |
Sep 30, 2019 | 2.050 | 2.288 | 2.050 | 2.051 | 9,534 | +0.02(+1.13%) |
Sep 27, 2019 | 2.175 | 2.175 | 1.950 | 2.028 | 12,210 | -0.04(-1.89%) |
Sep 26, 2019 | 2.200 | 2.231 | 2.000 | 2.067 | 26,202 | -0.18(-8.13%) |
Sep 25, 2019 | 2.212 | 2.400 | 2.150 | 2.250 | 114,350 | +0.18(+8.75%) |
Sep 24, 2019 | 2.100 | 2.125 | 2.050 | 2.069 | 26,102 | +0.03(+1.42%) |
Sep 23, 2019 | 2.000 | 2.147 | 2.000 | 2.040 | 12,375 | +0.04(+2.00%) |
Sep 20, 2019 | 2.040 | 2.199 | 2.000 | 2.000 | 11,700 | -0.07(-3.38%) |
Sep 19, 2019 | 2.139 | 2.149 | 2.000 | 2.070 | 34,492 | -0.09(-4.08%) |
Sep 18, 2019 | 2.101 | 2.204 | 2.101 | 2.158 | 19,751 | +0.00(+0.23%) |
Sep 17, 2019 | 2.250 | 2.250 | 2.100 | 2.153 | 14,305 | -0.02(-1.06%) |
Sep 16, 2019 | 2.157 | 2.295 | 2.112 | 2.176 | 14,401 | -0.10(-4.35%) |
Sep 13, 2019 | 2.300 | 2.300 | 2.180 | 2.275 | 5,650 | +0.00(+0.09%) |
Sep 12, 2019 | 2.250 | 2.285 | 2.100 | 2.273 | 7,564 | -0.02(-0.74%) |
Sep 11, 2019 | 2.298 | 2.298 | 2.100 | 2.290 | 20,610 | +0.04(+1.64%) |
Sep 10, 2019 | 2.061 | 2.275 | 2.025 | 2.253 | 22,036 | +0.15(+7.29%) |
Sep 09, 2019 | 2.200 | 2.191 | 2.063 | 2.100 | 10,321 | -0.10(-4.55%) |
Sep 06, 2019 | 2.150 | 2.288 | 2.100 | 2.200 | 13,910 | +0.04(+1.71%) |
Sep 05, 2019 | 2.100 | 2.300 | 2.020 | 2.163 | 16,737 | +0.14(+6.97%) |
Sep 04, 2019 | 2.000 | 2.092 | 1.900 | 2.022 | 22,322 | +0.04(+2.07%) |
Sep 03, 2019 | 2.198 | 2.198 | 1.855 | 1.981 | 36,884 | -0.09(-4.48%) |
Aug 30, 2019 | 2.200 | 2.205 | 2.050 | 2.074 | 25,680 | -0.08(-3.53%) |
Aug 29, 2019 | 2.088 | 2.185 | 2.055 | 2.150 | 26,549 | +0.01(+0.47%) |
Aug 28, 2019 | 2.154 | 2.250 | 2.002 | 2.140 | 38,312 | -0.12(-5.44%) |
Aug 27, 2019 | 2.300 | 2.374 | 2.250 | 2.263 | 24,199 | -0.15(-6.37%) |
Aug 26, 2019 | 2.429 | 2.498 | 2.400 | 2.417 | 19,476 | -0.06(-2.42%) |
Aug 23, 2019 | 2.480 | 2.593 | 2.451 | 2.477 | 9,520 | -0.00(-0.12%) |
Aug 22, 2019 | 2.500 | 2.489 | 2.362 | 2.480 | 34,442 | +0.15(+6.21%) |
Aug 21, 2019 | 2.525 | 2.525 | 2.300 | 2.335 | 27,492 | -0.17(-6.60%) |
Aug 20, 2019 | 2.489 | 2.529 | 2.408 | 2.500 | 28,344 | -0.03(-1.15%) |
Aug 19, 2019 | 2.350 | 2.600 | 2.350 | 2.529 | 26,605 | +0.22(+9.48%) |
Aug 16, 2019 | 2.415 | 2.500 | 2.300 | 2.310 | 23,900 | -0.17(-6.89%) |
Aug 15, 2019 | 2.400 | 2.588 | 2.381 | 2.481 | 10,661 | +0.03(+1.22%) |
Aug 14, 2019 | 2.449 | 2.573 | 2.305 | 2.451 | 58,610 | -0.15(-5.73%) |
Aug 13, 2019 | 2.870 | 2.870 | 2.500 | 2.600 | 36,376 | +0.01(+0.27%) |
Aug 12, 2019 | 2.500 | 2.675 | 2.375 | 2.593 | 65,408 | +0.27(+11.77%) |
Aug 09, 2019 | 2.300 | 2.400 | 2.200 | 2.320 | 99,060 | +0.05(+2.16%) |
Aug 08, 2019 | 2.720 | 2.860 | 2.270 | 2.271 | 443,474 | -1.38(-37.78%) |
Aug 07, 2019 | 3.600 | 3.699 | 3.400 | 3.650 | 14,192 | +0.04(+1.08%) |
Aug 06, 2019 | 3.450 | 3.611 | 3.400 | 3.611 | 24,036 | +0.11(+3.05%) |
Aug 05, 2019 | 3.598 | 3.634 | 3.453 | 3.504 | 25,508 | -0.17(-4.58%) |
Aug 02, 2019 | 3.670 | 3.674 | 3.593 | 3.672 | 9,720 | -0.00(-0.05%) |