Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.05 | 11.37 | 10.96 | 11.00 | 734,200 | +0.04(+0.36%) |
Jan 28, 2021 | 10.86 | 11.23 | 10.69 | 10.96 | 1,052,177 | +0.26(+2.43%) |
Jan 27, 2021 | 10.70 | 11.01 | 10.14 | 10.70 | 986,129 | -0.21(-1.92%) |
Jan 26, 2021 | 11.08 | 11.12 | 10.81 | 10.91 | 793,871 | -0.14(-1.27%) |
Jan 25, 2021 | 11.30 | 11.34 | 10.77 | 11.05 | 1,195,117 | -0.20(-1.78%) |
Jan 22, 2021 | 11.34 | 11.43 | 11.11 | 11.25 | 1,004,100 | -0.36(-3.10%) |
Jan 21, 2021 | 11.84 | 11.84 | 11.51 | 11.61 | 741,047 | -0.09(-0.77%) |
Jan 20, 2021 | 11.95 | 12.01 | 11.55 | 11.70 | 1,112,569 | -0.17(-1.43%) |
Jan 19, 2021 | 12.00 | 12.10 | 11.68 | 11.87 | 745,018 | -0.12(-1.00%) |
Jan 15, 2021 | 12.15 | 12.16 | 11.71 | 11.99 | 889,600 | -0.37(-2.99%) |
Jan 14, 2021 | 12.16 | 12.63 | 12.06 | 12.36 | 630,224 | +0.29(+2.40%) |
Jan 13, 2021 | 12.22 | 12.29 | 11.86 | 12.07 | 1,170,940 | -0.13(-1.07%) |
Jan 12, 2021 | 11.85 | 12.28 | 11.53 | 12.20 | 1,183,428 | +0.50(+4.27%) |
Jan 11, 2021 | 13.59 | 13.74 | 10.75 | 11.70 | 4,483,173 | -2.78(-19.20%) |
Jan 08, 2021 | 14.37 | 14.56 | 14.10 | 14.48 | 972,000 | +0.00(+0.00%) |
Jan 07, 2021 | 14.30 | 14.62 | 14.16 | 14.48 | 918,298 | +0.52(+3.72%) |
Jan 06, 2021 | 13.65 | 14.14 | 13.50 | 13.96 | 1,169,209 | +0.56(+4.18%) |
Jan 05, 2021 | 13.33 | 13.71 | 13.22 | 13.40 | 803,163 | +0.22(+1.67%) |
Jan 04, 2021 | 12.83 | 13.24 | 12.79 | 13.18 | 768,962 | +0.76(+6.12%) |
Dec 31, 2020 | 12.42 | 12.42 | 12.42 | 532,490 | -0.22(-1.74%) | |
Dec 30, 2020 | 12.11 | 12.72 | 12.05 | 12.64 | 532,490 | +0.57(+4.72%) |
Dec 29, 2020 | 12.28 | 12.45 | 11.90 | 12.07 | 481,981 | -0.11(-0.90%) |
Dec 28, 2020 | 12.56 | 12.70 | 12.13 | 12.18 | 1,013,631 | -0.21(-1.69%) |
Dec 24, 2020 | 13.01 | 13.15 | 12.26 | 12.39 | 478,700 | -0.90(-6.77%) |
Dec 23, 2020 | 12.74 | 13.57 | 12.70 | 13.29 | 1,633,889 | +0.73(+5.81%) |
Dec 22, 2020 | 12.56 | 12.60 | 12.09 | 12.56 | 625,132 | +0.00(+0.00%) |
Dec 21, 2020 | 12.62 | 12.98 | 12.33 | 12.56 | 814,167 | +0.07(+0.56%) |
Dec 18, 2020 | 13.31 | 13.52 | 12.46 | 12.49 | 1,221,000 | -0.79(-5.95%) |
Dec 17, 2020 | 12.11 | 13.43 | 11.97 | 13.28 | 2,069,692 | +1.44(+12.16%) |
Dec 16, 2020 | 12.00 | 12.15 | 11.75 | 11.84 | 635,085 | -0.05(-0.42%) |
Dec 15, 2020 | 11.83 | 12.05 | 11.52 | 11.89 | 910,779 | +0.15(+1.28%) |
Dec 14, 2020 | 12.19 | 12.21 | 11.60 | 11.74 | 857,412 | -0.40(-3.29%) |
Dec 11, 2020 | 12.45 | 12.59 | 12.10 | 12.14 | 583,600 | -0.45(-3.57%) |
Dec 10, 2020 | 10.99 | 12.64 | 10.76 | 12.59 | 1,433,831 | +1.44(+12.91%) |
Dec 09, 2020 | 11.35 | 11.40 | 11.02 | 11.15 | 267,473 | -0.17(-1.50%) |
Dec 08, 2020 | 11.19 | 11.48 | 11.09 | 11.32 | 324,898 | +0.05(+0.44%) |
Dec 07, 2020 | 11.50 | 11.82 | 11.18 | 11.27 | 450,339 | -0.20(-1.74%) |
Dec 04, 2020 | 10.90 | 11.49 | 10.68 | 11.47 | 956,700 | +0.81(+7.60%) |
Dec 03, 2020 | 10.15 | 10.90 | 10.13 | 10.66 | 1,343,577 | +0.59(+5.86%) |
Dec 02, 2020 | 9.940 | 10.22 | 9.750 | 10.07 | 352,932 | +0.16(+1.61%) |
Dec 01, 2020 | 9.830 | 10.07 | 9.780 | 9.910 | 337,450 | +0.23(+2.38%) |
Nov 30, 2020 | 9.960 | 10.05 | 9.610 | 9.680 | 538,325 | -0.20(-2.02%) |
Nov 27, 2020 | 10.11 | 10.23 | 9.840 | 9.880 | 261,700 | +0.22(+2.28%) |
Nov 25, 2020 | 10.54 | 10.63 | 9.500 | 9.660 | 1,364,200 | -1.05(-9.80%) |
Nov 24, 2020 | 10.50 | 10.89 | 10.50 | 10.71 | 652,338 | +0.15(+1.42%) |
Nov 23, 2020 | 10.39 | 10.79 | 10.37 | 10.56 | 513,269 | +0.17(+1.64%) |
Nov 20, 2020 | 10.51 | 10.87 | 10.24 | 10.39 | 662,100 | +0.08(+0.78%) |
Nov 19, 2020 | 9.600 | 10.35 | 9.480 | 10.31 | 455,123 | +0.68(+7.06%) |
Nov 18, 2020 | 9.620 | 9.720 | 9.280 | 9.630 | 413,596 | +0.02(+0.21%) |
Nov 17, 2020 | 9.650 | 9.870 | 9.270 | 9.610 | 432,181 | -0.12(-1.23%) |
Nov 16, 2020 | 9.100 | 10.41 | 9.050 | 9.730 | 1,320,999 | +0.94(+10.69%) |
Nov 13, 2020 | 8.200 | 8.820 | 8.060 | 8.790 | 384,000 | +0.63(+7.72%) |
Nov 12, 2020 | 8.440 | 8.596 | 8.100 | 8.160 | 309,459 | -0.37(-4.34%) |
Nov 11, 2020 | 8.800 | 8.800 | 8.250 | 8.530 | 229,409 | -0.26(-2.96%) |
Nov 10, 2020 | 8.820 | 8.990 | 8.750 | 8.790 | 275,517 | -0.01(-0.11%) |
Nov 09, 2020 | 9.190 | 9.190 | 8.600 | 8.800 | 333,528 | -0.08(-0.90%) |
Nov 06, 2020 | 8.500 | 8.970 | 8.500 | 8.880 | 373,200 | +0.39(+4.59%) |
Nov 05, 2020 | 7.910 | 8.580 | 7.910 | 8.490 | 304,701 | +0.68(+8.71%) |
Nov 04, 2020 | 8.070 | 8.070 | 7.725 | 7.810 | 335,404 | -0.25(-3.10%) |
Nov 03, 2020 | 8.130 | 8.190 | 8.000 | 8.060 | 239,467 | -0.04(-0.49%) |
Nov 02, 2020 | 7.910 | 8.180 | 7.840 | 8.100 | 278,888 | +0.25(+3.18%) |
Oct 30, 2020 | 7.870 | 8.030 | 7.790 | 7.850 | 307,900 | -0.08(-1.01%) |
Oct 29, 2020 | 7.810 | 7.950 | 7.490 | 7.930 | 505,545 | +0.05(+0.63%) |
Oct 28, 2020 | 7.610 | 7.920 | 7.560 | 7.880 | 381,185 | +0.05(+0.64%) |
Oct 27, 2020 | 7.790 | 7.860 | 7.700 | 7.830 | 274,220 | +0.01(+0.13%) |
Oct 26, 2020 | 7.850 | 8.240 | 7.690 | 7.820 | 308,105 | +7.04(+896.18%) |
Oct 23, 2020 | 0.8000 | 0.8042 | 0.7810 | 0.7850 | 2,135,800 | -0.01(-0.86%) |
Oct 22, 2020 | 0.7950 | 0.8043 | 0.7859 | 0.7918 | 946,558 | -0.01(-1.55%) |
Oct 21, 2020 | 0.7900 | 0.8198 | 0.7800 | 0.8043 | 1,500,672 | +0.02(+2.32%) |
Oct 20, 2020 | 0.7540 | 0.7979 | 0.7505 | 0.7861 | 3,438,927 | +0.03(+3.43%) |
Oct 19, 2020 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 1,530,291 | -0.02(-2.55%) |
Oct 16, 2020 | 0.7951 | 0.8100 | 0.7720 | 0.7799 | 1,635,300 | -0.02(-2.51%) |
Oct 15, 2020 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 736,480 | -0.00(-0.25%) |
Oct 14, 2020 | 0.7981 | 0.8250 | 0.7981 | 0.8020 | 1,079,936 | -0.00(-0.61%) |
Oct 13, 2020 | 0.7700 | 0.8162 | 0.7668 | 0.8069 | 2,201,887 | +0.04(+4.79%) |
Oct 12, 2020 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 1,946,987 | -0.01(-1.18%) |
Oct 09, 2020 | 0.7900 | 0.7989 | 0.7791 | 0.7792 | 2,315,100 | -0.00(-0.38%) |
Oct 08, 2020 | 0.7750 | 0.7950 | 0.7750 | 0.7822 | 1,445,049 | +0.01(+1.58%) |
Oct 07, 2020 | 0.7600 | 0.8000 | 0.7600 | 0.7700 | 2,532,183 | +0.01(+1.02%) |
Oct 06, 2020 | 0.8014 | 0.8180 | 0.7553 | 0.7622 | 4,265,792 | -0.04(-4.92%) |
Oct 05, 2020 | 0.8100 | 0.8167 | 0.7968 | 0.8016 | 2,023,624 | -0.00(-0.61%) |
Oct 02, 2020 | 0.8209 | 0.8399 | 0.7975 | 0.8065 | 4,096,600 | -0.04(-5.06%) |
Oct 01, 2020 | 0.8390 | 0.8534 | 0.8320 | 0.8495 | 1,309,784 | +0.01(+0.72%) |
Sep 30, 2020 | 0.8292 | 0.8450 | 0.8256 | 0.8434 | 1,522,164 | +0.01(+1.61%) |
Sep 29, 2020 | 0.8300 | 0.8446 | 0.8251 | 0.8300 | 1,058,380 | -0.01(-0.60%) |
Sep 28, 2020 | 0.8300 | 0.8490 | 0.8270 | 0.8350 | 1,067,076 | +0.01(+0.97%) |
Sep 25, 2020 | 0.8242 | 0.8563 | 0.8242 | 0.8270 | 2,113,700 | -0.02(-2.67%) |
Sep 24, 2020 | 0.8200 | 0.8500 | 0.8052 | 0.8497 | 3,711,053 | +0.02(+1.80%) |
Sep 23, 2020 | 0.8290 | 0.8500 | 0.8250 | 0.8347 | 2,476,339 | +0.00(+0.08%) |
Sep 22, 2020 | 0.8397 | 0.8400 | 0.8262 | 0.8340 | 2,109,815 | -0.01(-0.64%) |
Sep 21, 2020 | 0.8400 | 0.8500 | 0.8200 | 0.8394 | 3,331,192 | -0.02(-2.70%) |
Sep 18, 2020 | 0.8800 | 0.8907 | 0.8500 | 0.8627 | 2,233,500 | -0.02(-1.97%) |
Sep 17, 2020 | 0.8500 | 0.8800 | 0.8281 | 0.8800 | 2,235,802 | +0.01(+1.20%) |
Sep 16, 2020 | 0.8700 | 0.8862 | 0.8538 | 0.8696 | 3,656,018 | +0.02(+1.91%) |
Sep 15, 2020 | 0.8300 | 0.8600 | 0.8198 | 0.8533 | 4,441,774 | +0.02(+1.95%) |
Sep 14, 2020 | 0.8490 | 0.8625 | 0.8051 | 0.8370 | 8,796,700 | -0.01(-1.46%) |
Sep 11, 2020 | 0.8952 | 0.9000 | 0.8300 | 0.8494 | 7,794,100 | -0.02(-2.38%) |
Sep 10, 2020 | 0.8669 | 0.9499 | 0.8300 | 0.8701 | 33,206,670 | -0.26(-23.00%) |
Sep 09, 2020 | 1.120 | 1.130 | 1.110 | 1.130 | 3,878,440 | +0.02(+1.80%) |
Sep 08, 2020 | 1.140 | 1.140 | 1.100 | 1.110 | 3,001,369 | -0.03(-2.63%) |
Sep 04, 2020 | 1.140 | 1.150 | 1.090 | 1.140 | 6,055,600 | +0.01(+0.88%) |
Sep 03, 2020 | 1.155 | 1.170 | 1.090 | 1.130 | 7,798,279 | -0.03(-2.59%) |
Sep 02, 2020 | 1.170 | 1.190 | 1.130 | 1.160 | 6,506,220 | +0.01(+0.87%) |
Sep 01, 2020 | 1.150 | 1.200 | 1.130 | 1.150 | 12,465,916 | +0.07(+6.48%) |
Aug 31, 2020 | 1.050 | 1.100 | 1.030 | 1.080 | 15,583,179 | +0.08(+8.00%) |
Aug 28, 2020 | 0.9400 | 1.000 | 0.9253 | 1.000 | 5,245,900 | +0.08(+8.70%) |
Aug 27, 2020 | 0.9200 | 0.9500 | 0.8900 | 0.9200 | 1,402,339 | +0.01(+0.56%) |
Aug 26, 2020 | 0.8750 | 0.9200 | 0.8750 | 0.9149 | 2,230,676 | +0.01(+0.59%) |
Aug 25, 2020 | 0.9200 | 0.9280 | 0.8826 | 0.9095 | 2,316,833 | -0.02(-2.20%) |
Aug 24, 2020 | 0.9400 | 0.9600 | 0.8951 | 0.9300 | 2,260,739 | -0.01(-0.77%) |
Aug 21, 2020 | 0.9798 | 0.9800 | 0.9350 | 0.9372 | 2,464,900 | -0.01(-1.35%) |
Aug 20, 2020 | 0.9300 | 0.9600 | 0.9200 | 0.9500 | 3,023,692 | +0.03(+2.78%) |
Aug 19, 2020 | 0.9090 | 0.9400 | 0.8965 | 0.9243 | 2,810,863 | +0.03(+3.14%) |
Aug 18, 2020 | 0.9350 | 0.9600 | 0.8954 | 0.8962 | 5,600,519 | -0.02(-2.05%) |
Aug 17, 2020 | 0.8700 | 0.9200 | 0.8648 | 0.9150 | 4,975,808 | +0.05(+6.36%) |
Aug 14, 2020 | 0.8500 | 0.8660 | 0.8451 | 0.8603 | 2,159,600 | +0.00(+0.03%) |
Aug 13, 2020 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 1,548,700 | +0.00(+0.56%) |
Aug 12, 2020 | 0.8573 | 0.8787 | 0.8521 | 0.8552 | 3,241,102 | -0.00(-0.27%) |
Aug 11, 2020 | 0.8600 | 0.8800 | 0.8500 | 0.8575 | 2,305,083 | -0.02(-1.94%) |
Aug 10, 2020 | 0.8800 | 0.8960 | 0.8688 | 0.8745 | 5,464,900 | +0.00(+0.02%) |
Aug 07, 2020 | 0.8712 | 0.8834 | 0.8626 | 0.8743 | 2,769,900 | +0.00(+0.38%) |
Aug 06, 2020 | 0.8400 | 0.8719 | 0.8368 | 0.8710 | 11,611,556 | +0.03(+3.16%) |
Aug 05, 2020 | 0.8770 | 0.8900 | 0.8357 | 0.8443 | 4,411,747 | +0.01(+1.32%) |
Aug 04, 2020 | 0.8500 | 0.8528 | 0.8100 | 0.8333 | 5,400,939 | +0.01(+0.69%) |
Aug 03, 2020 | 0.8400 | 0.8500 | 0.8100 | 0.8276 | 1,970,313 | -0.00(-0.19%) |
Jul 31, 2020 | 0.8464 | 0.8480 | 0.8101 | 0.8292 | 2,275,800 | -0.01(-1.24%) |
Jul 30, 2020 | 0.8450 | 0.8500 | 0.8250 | 0.8396 | 2,499,192 | -0.03(-3.47%) |
Jul 29, 2020 | 0.8927 | 0.8991 | 0.8533 | 0.8698 | 2,143,115 | +0.01(+1.20%) |
Jul 28, 2020 | 0.9000 | 0.9079 | 0.8500 | 0.8595 | 3,234,473 | -0.03(-3.82%) |
Jul 27, 2020 | 0.8700 | 0.9100 | 0.8600 | 0.8936 | 3,618,769 | +0.05(+5.63%) |
Jul 24, 2020 | 0.8411 | 0.8699 | 0.8211 | 0.8460 | 2,721,600 | -0.01(-0.62%) |
Jul 23, 2020 | 0.8601 | 0.8799 | 0.8400 | 0.8513 | 3,025,880 | -0.02(-2.15%) |
Jul 22, 2020 | 0.9100 | 0.9200 | 0.8600 | 0.8700 | 3,149,496 | -0.03(-3.33%) |
Jul 21, 2020 | 0.9000 | 0.9100 | 0.8700 | 0.9000 | 5,551,529 | +0.04(+4.66%) |
Jul 20, 2020 | 0.8440 | 0.8799 | 0.8206 | 0.8599 | 2,990,010 | +0.05(+6.02%) |
Jul 17, 2020 | 0.8150 | 0.8280 | 0.7800 | 0.8111 | 2,549,900 | +0.02(+2.53%) |
Jul 16, 2020 | 0.8189 | 0.8197 | 0.7810 | 0.7911 | 1,427,119 | -0.04(-4.53%) |
Jul 15, 2020 | 0.8403 | 0.8403 | 0.8000 | 0.8286 | 918,753 | +0.02(+2.51%) |
Jul 14, 2020 | 0.8110 | 0.8199 | 0.7835 | 0.8083 | 1,546,420 | -0.01(-0.82%) |
Jul 13, 2020 | 0.8472 | 0.8559 | 0.8100 | 0.8150 | 2,871,542 | -0.02(-1.81%) |
Jul 10, 2020 | 0.8200 | 0.8499 | 0.8110 | 0.8300 | 1,310,600 | +0.00(+0.00%) |
Jul 09, 2020 | 0.8800 | 0.8900 | 0.8300 | 0.8300 | 2,232,884 | -0.02(-2.57%) |
Jul 08, 2020 | 0.9463 | 0.9499 | 0.8261 | 0.8519 | 2,577,418 | -0.07(-7.23%) |
Jul 07, 2020 | 0.8750 | 0.9710 | 0.8700 | 0.9183 | 4,376,361 | +0.04(+4.06%) |
Jul 06, 2020 | 0.7800 | 0.8947 | 0.7800 | 0.8825 | 5,151,690 | +0.13(+16.79%) |
Jul 02, 2020 | 0.7600 | 0.7690 | 0.7499 | 0.7556 | 682,500 | +0.00(+0.49%) |
Jul 01, 2020 | 0.7391 | 0.7744 | 0.7350 | 0.7519 | 1,004,388 | +0.02(+2.55%) |
Jun 30, 2020 | 0.6819 | 0.7616 | 0.6819 | 0.7332 | 4,956,038 | +0.04(+5.77%) |
Jun 29, 2020 | 0.7200 | 0.7400 | 0.6810 | 0.6932 | 3,301,067 | +0.01(+1.93%) |
Jun 26, 2020 | 0.7066 | 0.7144 | 0.6800 | 0.6801 | 1,058,100 | -0.02(-3.35%) |
Jun 25, 2020 | 0.7000 | 0.7225 | 0.6960 | 0.7037 | 1,177,348 | -0.02(-2.21%) |
Jun 24, 2020 | 0.7410 | 0.7500 | 0.7047 | 0.7196 | 2,005,330 | -0.05(-6.55%) |
Jun 23, 2020 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | 2,434,381 | +0.07(+10.38%) |
Jun 22, 2020 | 0.7125 | 0.7125 | 0.6900 | 0.6976 | 750,229 | -0.00(-0.36%) |
Jun 19, 2020 | 0.6925 | 0.7100 | 0.6900 | 0.7001 | 2,782,000 | +0.01(+1.26%) |
Jun 18, 2020 | 0.6800 | 0.7000 | 0.6620 | 0.6914 | 2,724,711 | +0.01(+2.05%) |
Jun 17, 2020 | 0.6800 | 0.7000 | 0.6615 | 0.6775 | 3,490,878 | -0.01(-1.61%) |
Jun 16, 2020 | 0.7000 | 0.7096 | 0.6800 | 0.6886 | 3,009,295 | +0.01(+1.19%) |
Jun 15, 2020 | 0.6637 | 0.7198 | 0.6300 | 0.6805 | 2,305,959 | +0.00(+0.40%) |
Jun 12, 2020 | 0.6300 | 0.6787 | 0.6266 | 0.6778 | 1,840,800 | +0.05(+7.59%) |
Jun 11, 2020 | 0.6600 | 0.6873 | 0.6300 | 0.6300 | 2,303,583 | -0.07(-10.41%) |
Jun 10, 2020 | 0.7300 | 0.7401 | 0.6401 | 0.7032 | 3,517,904 | -0.01(-1.51%) |
Jun 09, 2020 | 0.7990 | 0.7990 | 0.6777 | 0.7140 | 4,973,071 | -0.08(-10.20%) |
Jun 08, 2020 | 0.7764 | 0.7951 | 0.7710 | 0.7951 | 4,297,271 | +0.02(+2.33%) |
Jun 05, 2020 | 0.8200 | 0.8392 | 0.7600 | 0.7770 | 2,556,900 | -0.03(-3.24%) |
Jun 04, 2020 | 0.8050 | 0.8100 | 0.7801 | 0.8030 | 1,702,534 | +0.01(+1.03%) |
Jun 03, 2020 | 0.7950 | 0.8000 | 0.7837 | 0.7948 | 2,342,249 | +0.01(+0.93%) |
Jun 02, 2020 | 0.7600 | 0.7899 | 0.7500 | 0.7875 | 1,813,265 | +0.04(+5.00%) |
Jun 01, 2020 | 0.7300 | 0.7700 | 0.7200 | 0.7500 | 2,003,394 | +0.01(+1.09%) |
May 29, 2020 | 0.7600 | 0.7800 | 0.7118 | 0.7419 | 3,959,800 | +0.00(+0.26%) |
May 28, 2020 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 2,113,693 | +0.02(+2.78%) |
May 27, 2020 | 0.6961 | 0.7400 | 0.6960 | 0.7200 | 2,392,018 | +0.03(+3.76%) |
May 26, 2020 | 0.6690 | 0.6950 | 0.6551 | 0.6939 | 2,203,719 | +0.03(+5.31%) |
May 22, 2020 | 0.6610 | 0.6632 | 0.6421 | 0.6589 | 1,248,700 | +0.00(+0.55%) |
May 21, 2020 | 0.6500 | 0.6649 | 0.6400 | 0.6553 | 2,045,148 | +0.01(+1.53%) |
May 20, 2020 | 0.6100 | 0.6454 | 0.5910 | 0.6454 | 1,636,083 | +0.04(+7.03%) |
May 19, 2020 | 0.5900 | 0.6298 | 0.5850 | 0.6030 | 1,456,027 | -0.00(-0.69%) |
May 18, 2020 | 0.5600 | 0.6099 | 0.5550 | 0.6072 | 4,643,633 | +0.07(+12.88%) |
May 15, 2020 | 0.4900 | 0.5425 | 0.4850 | 0.5379 | 3,730,800 | +0.04(+7.77%) |
May 14, 2020 | 0.4700 | 0.5000 | 0.4400 | 0.4991 | 2,485,450 | +0.03(+7.33%) |
May 13, 2020 | 0.5050 | 0.5157 | 0.4602 | 0.4650 | 2,981,515 | -0.04(-8.73%) |
May 12, 2020 | 0.5380 | 0.5380 | 0.5000 | 0.5095 | 1,947,407 | -0.00(-0.93%) |
May 11, 2020 | 0.5100 | 0.5150 | 0.5000 | 0.5143 | 1,283,028 | +0.00(+0.84%) |
May 08, 2020 | 0.5000 | 0.5125 | 0.4800 | 0.5100 | 2,145,200 | +0.03(+6.32%) |
May 07, 2020 | 0.4694 | 0.4990 | 0.4600 | 0.4797 | 1,474,689 | +0.03(+6.60%) |
May 06, 2020 | 0.4800 | 0.4824 | 0.4500 | 0.4500 | 1,274,903 | -0.02(-4.26%) |
May 05, 2020 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 625,274 | +0.01(+1.51%) |
May 04, 2020 | 0.4600 | 0.4834 | 0.4600 | 0.4630 | 582,693 | -0.01(-1.91%) |
May 01, 2020 | 0.4900 | 0.5029 | 0.4700 | 0.4720 | 806,700 | -0.03(-6.53%) |
Apr 30, 2020 | 0.5095 | 0.5100 | 0.4900 | 0.5050 | 1,229,238 | +0.01(+1.30%) |
Apr 29, 2020 | 0.5000 | 0.5164 | 0.4900 | 0.4985 | 1,166,236 | +0.01(+1.32%) |
Apr 28, 2020 | 0.5081 | 0.5081 | 0.4900 | 0.4920 | 980,059 | +0.00(+0.41%) |
Apr 27, 2020 | 0.4900 | 0.5136 | 0.4890 | 0.4900 | 4,040,697 | -0.00(-0.97%) |
Apr 24, 2020 | 0.5175 | 0.5189 | 0.4850 | 0.4948 | 997,700 | -0.01(-2.00%) |
Apr 23, 2020 | 0.4850 | 0.5100 | 0.4800 | 0.5049 | 1,301,611 | +0.03(+5.30%) |
Apr 22, 2020 | 0.4700 | 0.4810 | 0.4655 | 0.4795 | 946,967 | +0.02(+5.13%) |
Apr 21, 2020 | 0.4655 | 0.4723 | 0.4550 | 0.4561 | 1,193,642 | -0.03(-5.43%) |
Apr 20, 2020 | 0.4791 | 0.4919 | 0.4600 | 0.4823 | 1,308,062 | +0.02(+4.69%) |
Apr 17, 2020 | 0.5075 | 0.5100 | 0.4605 | 0.4607 | 1,122,200 | -0.03(-5.98%) |
Apr 16, 2020 | 0.4711 | 0.5000 | 0.4511 | 0.4900 | 962,170 | +0.04(+7.76%) |
Apr 15, 2020 | 0.5200 | 0.5200 | 0.4500 | 0.4547 | 2,233,813 | -0.07(-13.13%) |
Apr 14, 2020 | 0.4800 | 0.5499 | 0.4800 | 0.5234 | 2,952,755 | +0.04(+8.93%) |
Apr 13, 2020 | 0.5100 | 0.5248 | 0.4805 | 0.4805 | 1,444,091 | -0.02(-3.80%) |
Apr 09, 2020 | 0.5023 | 0.5300 | 0.4800 | 0.4995 | 1,495,000 | +0.01(+2.50%) |
Apr 08, 2020 | 0.4500 | 0.5021 | 0.4411 | 0.4873 | 2,808,452 | +0.05(+12.00%) |
Apr 07, 2020 | 0.4300 | 0.4500 | 0.4227 | 0.4351 | 1,267,020 | +0.03(+6.12%) |
Apr 06, 2020 | 0.4000 | 0.4250 | 0.3900 | 0.4100 | 949,575 | +0.02(+5.89%) |
Apr 03, 2020 | 0.3882 | 0.4077 | 0.3828 | 0.3872 | 2,165,500 | -0.00(-0.26%) |
Apr 02, 2020 | 0.3807 | 0.3999 | 0.3750 | 0.3882 | 2,260,098 | +0.01(+1.78%) |
Apr 01, 2020 | 0.3800 | 0.3996 | 0.3720 | 0.3814 | 2,253,028 | -0.00(-0.10%) |
Mar 31, 2020 | 0.3900 | 0.4000 | 0.3773 | 0.3818 | 3,065,992 | +0.01(+2.61%) |
Mar 30, 2020 | 0.3820 | 0.3966 | 0.3690 | 0.3721 | 1,596,833 | -0.01(-2.59%) |
Mar 27, 2020 | 0.3800 | 0.4043 | 0.3800 | 0.3820 | 1,037,700 | -0.02(-4.24%) |
Mar 26, 2020 | 0.4000 | 0.4000 | 0.3836 | 0.3989 | 1,568,162 | -0.01(-2.33%) |
Mar 25, 2020 | 0.3718 | 0.4300 | 0.3701 | 0.4084 | 2,466,196 | +0.04(+11.13%) |
Mar 24, 2020 | 0.3675 | 0.3753 | 0.3510 | 0.3675 | 2,151,840 | +0.02(+5.00%) |
Mar 23, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 2,252,764 | -0.01(-2.78%) |
Mar 20, 2020 | 0.3960 | 0.4200 | 0.3520 | 0.3600 | 2,210,400 | -0.02(-5.26%) |
Mar 19, 2020 | 0.3301 | 0.3911 | 0.3200 | 0.3800 | 1,848,471 | +0.06(+19.05%) |
Mar 18, 2020 | 0.3511 | 0.3960 | 0.3011 | 0.3192 | 5,636,753 | -0.05(-12.55%) |
Mar 17, 2020 | 0.4000 | 0.4272 | 0.3500 | 0.3650 | 4,059,417 | -0.04(-8.77%) |
Mar 16, 2020 | 0.3999 | 0.4340 | 0.3800 | 0.4001 | 2,926,980 | -0.03(-6.95%) |
Mar 13, 2020 | 0.4225 | 0.4404 | 0.3951 | 0.4300 | 2,828,100 | +0.02(+6.17%) |
Mar 12, 2020 | 0.4313 | 0.4523 | 0.4011 | 0.4050 | 4,474,255 | -0.05(-11.42%) |
Mar 11, 2020 | 0.4632 | 0.4759 | 0.4310 | 0.4572 | 2,032,352 | -0.02(-4.99%) |
Mar 10, 2020 | 0.4726 | 0.5049 | 0.4101 | 0.4812 | 3,510,207 | +0.03(+6.53%) |
Mar 09, 2020 | 0.4750 | 0.4760 | 0.4210 | 0.4517 | 4,763,672 | -0.05(-9.21%) |
Mar 06, 2020 | 0.5077 | 0.5141 | 0.4869 | 0.4975 | 1,824,700 | -0.02(-4.33%) |
Mar 05, 2020 | 0.5262 | 0.5300 | 0.5116 | 0.5200 | 696,409 | -0.01(-1.89%) |
Mar 04, 2020 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 565,771 | +0.01(+2.89%) |
Mar 03, 2020 | 0.5200 | 0.5398 | 0.5060 | 0.5151 | 1,594,656 | -0.01(-1.79%) |
Mar 02, 2020 | 0.5319 | 0.5384 | 0.5000 | 0.5245 | 1,738,838 | -0.01(-1.39%) |
Feb 28, 2020 | 0.5200 | 0.5469 | 0.5127 | 0.5319 | 2,677,500 | -0.00(-0.17%) |
Feb 27, 2020 | 0.5500 | 0.5500 | 0.5200 | 0.5328 | 2,281,062 | -0.02(-4.17%) |
Feb 26, 2020 | 0.5505 | 0.5700 | 0.5412 | 0.5560 | 1,381,463 | +0.01(+1.05%) |
Feb 25, 2020 | 0.5487 | 0.5620 | 0.5440 | 0.5502 | 1,801,008 | -0.01(-2.64%) |
Feb 24, 2020 | 0.5650 | 0.5749 | 0.5302 | 0.5651 | 2,223,354 | -0.03(-4.38%) |
Feb 21, 2020 | 0.5960 | 0.5961 | 0.5751 | 0.5910 | 1,634,500 | -0.01(-1.50%) |
Feb 20, 2020 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 1,805,333 | -0.02(-3.05%) |
Feb 19, 2020 | 0.6001 | 0.6352 | 0.5819 | 0.6189 | 1,640,279 | +0.01(+0.96%) |
Feb 18, 2020 | 0.5843 | 0.6150 | 0.4544 | 0.6130 | 5,845,055 | -0.00(-0.62%) |
Feb 14, 2020 | 0.6500 | 0.6549 | 0.6100 | 0.6168 | 2,426,200 | -0.02(-3.62%) |
Feb 13, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 2,442,726 | -0.04(-5.45%) |
Feb 12, 2020 | 0.6701 | 0.6999 | 0.6701 | 0.6769 | 2,225,495 | +0.01(+1.03%) |
Feb 11, 2020 | 0.6630 | 0.6807 | 0.6550 | 0.6700 | 1,012,049 | +0.01(+1.16%) |
Feb 10, 2020 | 0.6600 | 0.6763 | 0.6301 | 0.6623 | 1,180,198 | +0.00(+0.05%) |
Feb 07, 2020 | 0.6849 | 0.6849 | 0.6452 | 0.6620 | 743,600 | -0.03(-4.06%) |
Feb 06, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 1,309,616 | +0.01(+1.47%) |
Feb 05, 2020 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | 1,698,900 | +0.03(+4.62%) |
Feb 04, 2020 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 1,379,532 | +0.02(+2.99%) |