Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.9378 | 0.9493 | 0.8710 | 0.8940 | 1,346,700 | -0.02(-1.76%) |
Oct 29, 2020 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 1,363,224 | +0.00(+0.00%) |
Oct 28, 2020 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 1,129,213 | -0.06(-6.67%) |
Oct 27, 2020 | 0.9917 | 1.000 | 0.9610 | 0.9750 | 657,996 | -0.00(-0.13%) |
Oct 26, 2020 | 0.9800 | 1.020 | 0.9564 | 0.9763 | 1,078,849 | -0.02(-2.37%) |
Oct 23, 2020 | 1.050 | 1.050 | 1.000 | 1.000 | 422,100 | -0.02(-1.96%) |
Oct 22, 2020 | 1.000 | 1.060 | 1.000 | 1.020 | 881,030 | +0.04(+3.86%) |
Oct 21, 2020 | 0.9622 | 1.060 | 0.9350 | 0.9821 | 1,499,008 | +0.02(+2.07%) |
Oct 20, 2020 | 0.9950 | 1.010 | 0.9622 | 0.9622 | 1,134,254 | -0.00(-0.51%) |
Oct 19, 2020 | 0.9900 | 1.060 | 0.9222 | 0.9671 | 2,791,563 | -0.06(-6.11%) |
Oct 16, 2020 | 1.000 | 1.060 | 1.000 | 1.030 | 930,800 | +0.02(+1.98%) |
Oct 15, 2020 | 0.9900 | 1.020 | 0.9700 | 1.010 | 1,199,986 | +0.04(+3.78%) |
Oct 14, 2020 | 1.080 | 1.085 | 0.9700 | 0.9732 | 1,842,814 | -0.11(-9.89%) |
Oct 13, 2020 | 1.100 | 1.110 | 1.050 | 1.080 | 839,101 | -0.03(-2.70%) |
Oct 12, 2020 | 1.140 | 1.150 | 1.070 | 1.110 | 779,421 | -0.03(-2.63%) |
Oct 09, 2020 | 1.150 | 1.200 | 1.140 | 1.140 | 550,000 | -0.01(-0.87%) |
Oct 08, 2020 | 1.150 | 1.170 | 1.110 | 1.150 | 897,803 | +0.05(+4.55%) |
Oct 07, 2020 | 1.110 | 1.150 | 1.070 | 1.100 | 1,467,857 | +0.03(+2.80%) |
Oct 06, 2020 | 1.040 | 1.150 | 1.040 | 1.070 | 1,988,219 | +0.03(+2.88%) |
Oct 05, 2020 | 1.030 | 1.050 | 1.000 | 1.040 | 1,118,702 | +0.02(+1.96%) |
Oct 02, 2020 | 0.9700 | 1.040 | 0.9500 | 1.020 | 1,831,800 | +0.00(+0.00%) |
Oct 01, 2020 | 0.9900 | 1.030 | 0.9700 | 1.020 | 1,213,559 | +0.02(+2.00%) |
Sep 30, 2020 | 0.9700 | 1.020 | 0.9700 | 1.000 | 1,905,691 | +0.02(+2.50%) |
Sep 29, 2020 | 0.9900 | 1.010 | 0.9300 | 0.9756 | 4,167,321 | -0.02(-1.99%) |
Sep 28, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9954 | 1,988,925 | +0.06(+5.89%) |
Sep 25, 2020 | 0.9300 | 0.9600 | 0.9100 | 0.9400 | 2,755,800 | +0.01(+0.80%) |
Sep 24, 2020 | 0.9600 | 0.9700 | 0.9006 | 0.9325 | 3,282,540 | -0.05(-4.86%) |
Sep 23, 2020 | 1.050 | 1.070 | 0.9211 | 0.9801 | 4,443,325 | -0.03(-2.96%) |
Sep 22, 2020 | 1.140 | 1.165 | 0.9900 | 1.010 | 4,706,685 | -0.13(-11.40%) |
Sep 21, 2020 | 1.160 | 1.220 | 1.140 | 1.140 | 2,218,525 | -0.08(-6.56%) |
Sep 18, 2020 | 1.370 | 1.370 | 1.200 | 1.220 | 7,093,500 | -0.12(-8.96%) |
Sep 17, 2020 | 1.360 | 1.395 | 1.280 | 1.340 | 1,354,229 | -0.02(-1.47%) |
Sep 16, 2020 | 1.350 | 1.430 | 1.310 | 1.360 | 1,564,988 | +0.01(+0.74%) |
Sep 15, 2020 | 1.420 | 1.440 | 1.340 | 1.350 | 1,236,687 | -0.07(-4.93%) |
Sep 14, 2020 | 1.400 | 1.500 | 1.390 | 1.420 | 1,656,302 | +0.05(+3.65%) |
Sep 11, 2020 | 1.290 | 1.390 | 1.280 | 1.370 | 1,673,400 | +0.07(+5.38%) |
Sep 10, 2020 | 1.350 | 1.400 | 1.280 | 1.300 | 1,778,202 | -0.01(-0.76%) |
Sep 09, 2020 | 1.300 | 1.340 | 1.230 | 1.310 | 1,764,740 | +0.02(+1.55%) |
Sep 08, 2020 | 1.200 | 1.350 | 1.200 | 1.290 | 2,153,668 | +0.06(+4.88%) |
Sep 04, 2020 | 1.170 | 1.250 | 1.150 | 1.230 | 1,969,100 | +0.04(+3.36%) |
Sep 03, 2020 | 1.170 | 1.210 | 1.150 | 1.190 | 945,023 | +0.01(+0.85%) |
Sep 02, 2020 | 1.190 | 1.210 | 1.160 | 1.180 | 952,282 | +0.00(+0.00%) |
Sep 01, 2020 | 1.160 | 1.200 | 1.150 | 1.180 | 724,522 | +0.01(+0.85%) |
Aug 31, 2020 | 1.220 | 1.260 | 1.170 | 1.170 | 1,174,889 | -0.06(-4.88%) |
Aug 28, 2020 | 1.160 | 1.250 | 1.160 | 1.230 | 2,310,200 | +0.06(+5.13%) |
Aug 27, 2020 | 1.140 | 1.190 | 1.120 | 1.170 | 2,917,066 | +0.02(+1.74%) |
Aug 26, 2020 | 1.120 | 1.150 | 1.110 | 1.150 | 1,252,841 | +0.04(+3.60%) |
Aug 25, 2020 | 1.100 | 1.160 | 1.090 | 1.110 | 2,546,752 | +0.01(+0.91%) |
Aug 24, 2020 | 1.090 | 1.150 | 1.080 | 1.100 | 2,796,648 | +0.04(+3.77%) |
Aug 21, 2020 | 1.150 | 1.171 | 1.060 | 1.060 | 2,543,600 | -0.11(-9.40%) |
Aug 20, 2020 | 1.210 | 1.210 | 1.150 | 1.170 | 1,399,409 | +0.03(+2.63%) |
Aug 19, 2020 | 1.190 | 1.225 | 1.140 | 1.140 | 2,186,690 | -0.05(-4.20%) |
Aug 18, 2020 | 1.260 | 1.260 | 1.190 | 1.190 | 2,411,389 | -0.01(-0.83%) |
Aug 17, 2020 | 1.300 | 1.300 | 1.200 | 1.200 | 4,029,932 | +0.00(+0.00%) |
Aug 14, 2020 | 1.180 | 1.260 | 1.150 | 1.200 | 3,345,500 | +0.07(+6.19%) |
Aug 13, 2020 | 1.340 | 1.350 | 1.130 | 1.130 | 6,379,998 | -0.12(-9.60%) |
Aug 12, 2020 | 1.160 | 1.300 | 1.120 | 1.250 | 6,645,440 | +0.17(+15.74%) |
Aug 11, 2020 | 1.070 | 1.220 | 1.050 | 1.080 | 3,934,748 | +0.04(+3.85%) |
Aug 10, 2020 | 0.9500 | 1.060 | 0.9301 | 1.040 | 2,906,200 | +0.09(+9.46%) |
Aug 07, 2020 | 0.9130 | 0.9600 | 0.9010 | 0.9501 | 1,361,100 | -0.01(-1.03%) |
Aug 06, 2020 | 0.9400 | 1.000 | 0.9100 | 0.9600 | 1,269,065 | +0.04(+4.35%) |
Aug 05, 2020 | 0.9000 | 0.9400 | 0.9000 | 0.9200 | 1,048,010 | +0.02(+2.62%) |
Aug 04, 2020 | 0.8968 | 0.8985 | 0.8711 | 0.8965 | 644,946 | -0.00(-0.03%) |
Aug 03, 2020 | 0.9100 | 0.9100 | 0.8701 | 0.8968 | 860,260 | -0.02(-2.15%) |
Jul 31, 2020 | 0.9289 | 0.9289 | 0.8788 | 0.9165 | 1,602,200 | -0.01(-1.33%) |
Jul 30, 2020 | 0.9000 | 0.9400 | 0.8617 | 0.9289 | 1,446,002 | +0.02(+1.83%) |
Jul 29, 2020 | 0.9100 | 0.9300 | 0.9021 | 0.9122 | 378,509 | -0.01(-1.34%) |
Jul 28, 2020 | 0.9071 | 0.9250 | 0.9000 | 0.9246 | 571,823 | +0.01(+0.55%) |
Jul 27, 2020 | 0.9400 | 0.9400 | 0.8850 | 0.9195 | 1,397,217 | -0.00(-0.05%) |
Jul 24, 2020 | 0.9400 | 0.9650 | 0.9149 | 0.9200 | 2,519,200 | -0.03(-2.91%) |
Jul 23, 2020 | 0.9300 | 0.9550 | 0.9100 | 0.9476 | 940,425 | +0.03(+3.00%) |
Jul 22, 2020 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 505,609 | -0.01(-1.08%) |
Jul 21, 2020 | 0.9400 | 0.9700 | 0.9300 | 0.9300 | 1,383,517 | -0.01(-1.06%) |
Jul 20, 2020 | 1.000 | 1.010 | 0.9200 | 0.9400 | 2,129,050 | -0.07(-6.93%) |
Jul 17, 2020 | 0.9600 | 1.010 | 0.9500 | 1.010 | 1,253,200 | +0.05(+4.70%) |
Jul 16, 2020 | 0.9498 | 0.9700 | 0.9251 | 0.9647 | 944,446 | +0.01(+1.55%) |
Jul 15, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9500 | 1,827,813 | -0.01(-1.04%) |
Jul 14, 2020 | 0.9950 | 0.9950 | 0.8990 | 0.9600 | 1,671,006 | -0.02(-2.42%) |
Jul 13, 2020 | 1.000 | 1.050 | 0.9700 | 0.9838 | 1,814,983 | +0.02(+2.58%) |
Jul 10, 2020 | 0.9138 | 0.9600 | 0.8700 | 0.9591 | 2,866,600 | +0.07(+7.52%) |
Jul 09, 2020 | 0.9600 | 0.9600 | 0.8800 | 0.8920 | 954,650 | -0.04(-4.10%) |
Jul 08, 2020 | 0.9500 | 0.9511 | 0.9001 | 0.9301 | 2,792,421 | +0.00(+0.01%) |
Jul 07, 2020 | 1.000 | 1.030 | 0.9000 | 0.9300 | 3,947,205 | -0.09(-8.82%) |
Jul 06, 2020 | 1.070 | 1.070 | 1.010 | 1.020 | 1,029,968 | -0.03(-2.86%) |
Jul 02, 2020 | 1.070 | 1.080 | 0.9900 | 1.050 | 1,888,200 | +0.00(+0.00%) |
Jul 01, 2020 | 1.030 | 1.070 | 1.000 | 1.050 | 850,502 | +0.01(+0.96%) |
Jun 30, 2020 | 1.020 | 1.050 | 0.9806 | 1.040 | 952,708 | +0.02(+1.96%) |
Jun 29, 2020 | 0.9901 | 1.070 | 0.9675 | 1.020 | 2,398,552 | +0.02(+2.25%) |
Jun 26, 2020 | 1.080 | 1.080 | 0.9650 | 0.9976 | 8,866,100 | -0.08(-7.63%) |
Jun 25, 2020 | 1.080 | 1.120 | 1.010 | 1.080 | 3,267,479 | -0.03(-2.70%) |
Jun 24, 2020 | 1.230 | 1.270 | 1.090 | 1.110 | 4,388,139 | -0.07(-5.93%) |
Jun 23, 2020 | 1.140 | 1.190 | 1.110 | 1.180 | 1,437,943 | +0.07(+6.31%) |
Jun 22, 2020 | 1.200 | 1.203 | 1.080 | 1.110 | 2,242,779 | -0.11(-9.02%) |
Jun 19, 2020 | 1.220 | 1.250 | 1.110 | 1.220 | 3,212,800 | -0.01(-0.81%) |
Jun 18, 2020 | 1.290 | 1.310 | 1.220 | 1.230 | 1,604,155 | -0.05(-3.91%) |
Jun 17, 2020 | 1.210 | 1.320 | 1.200 | 1.280 | 2,309,347 | +0.05(+4.07%) |
Jun 16, 2020 | 1.320 | 1.390 | 1.230 | 1.230 | 3,307,879 | +0.02(+1.65%) |
Jun 15, 2020 | 1.150 | 1.240 | 1.100 | 1.210 | 1,742,201 | +0.02(+1.68%) |
Jun 12, 2020 | 1.250 | 1.490 | 1.160 | 1.190 | 2,161,500 | +0.06(+5.31%) |
Jun 11, 2020 | 1.150 | 1.200 | 1.050 | 1.130 | 3,080,515 | -0.10(-8.13%) |
Jun 10, 2020 | 1.390 | 1.400 | 1.060 | 1.230 | 3,428,778 | -0.12(-8.89%) |
Jun 09, 2020 | 1.600 | 1.600 | 1.350 | 1.350 | 3,654,079 | -0.23(-14.56%) |
Jun 08, 2020 | 1.440 | 1.690 | 1.400 | 1.580 | 8,984,414 | +0.29(+22.48%) |
Jun 05, 2020 | 1.010 | 1.350 | 0.9900 | 1.290 | 13,413,300 | +0.34(+35.79%) |
Jun 04, 2020 | 0.9900 | 1.050 | 0.9500 | 0.9500 | 5,768,632 | -0.04(-4.04%) |
Jun 03, 2020 | 0.9900 | 1.020 | 0.9800 | 0.9900 | 3,247,011 | +0.01(+1.02%) |
Jun 02, 2020 | 1.000 | 1.020 | 0.9800 | 0.9800 | 2,417,473 | -0.01(-0.63%) |
Jun 01, 2020 | 1.030 | 1.040 | 0.9862 | 0.9862 | 1,592,144 | +0.02(+2.11%) |
May 29, 2020 | 1.050 | 1.050 | 0.9000 | 0.9658 | 3,079,200 | -0.05(-5.31%) |
May 28, 2020 | 1.080 | 1.120 | 1.010 | 1.020 | 3,384,023 | -0.04(-3.77%) |
May 27, 2020 | 1.000 | 1.100 | 1.000 | 1.060 | 2,386,207 | +0.06(+6.00%) |
May 26, 2020 | 1.090 | 1.100 | 0.9800 | 1.000 | 3,506,027 | -0.03(-2.91%) |
May 22, 2020 | 0.9400 | 1.030 | 0.9001 | 1.030 | 2,190,700 | +0.10(+11.09%) |
May 21, 2020 | 0.9200 | 0.9500 | 0.9000 | 0.9272 | 1,799,511 | +0.01(+0.78%) |
May 20, 2020 | 0.9400 | 0.9900 | 0.8900 | 0.9200 | 4,169,108 | +0.01(+0.61%) |
May 19, 2020 | 0.9400 | 0.9678 | 0.8700 | 0.9144 | 2,392,291 | -0.03(-2.72%) |
May 18, 2020 | 0.9400 | 0.9800 | 0.8900 | 0.9400 | 1,791,194 | +0.06(+6.82%) |
May 15, 2020 | 0.8800 | 0.9285 | 0.8500 | 0.8800 | 1,130,700 | +0.02(+1.99%) |
May 14, 2020 | 0.8399 | 0.9400 | 0.8100 | 0.8628 | 2,433,121 | -0.01(-1.30%) |
May 13, 2020 | 0.9403 | 0.9403 | 0.8424 | 0.8742 | 4,067,214 | -0.05(-4.98%) |
May 12, 2020 | 0.9200 | 0.9300 | 0.8600 | 0.9200 | 3,549,323 | +0.03(+3.41%) |
May 11, 2020 | 0.8600 | 0.9579 | 0.8500 | 0.8897 | 3,446,858 | +0.04(+4.67%) |
May 08, 2020 | 0.8200 | 0.8706 | 0.8115 | 0.8500 | 2,254,400 | -0.01(-0.93%) |
May 07, 2020 | 0.7400 | 0.8592 | 0.7390 | 0.8580 | 1,912,792 | +0.10(+13.52%) |
May 06, 2020 | 0.7900 | 0.8050 | 0.7300 | 0.7558 | 2,359,615 | -0.06(-6.88%) |
May 05, 2020 | 0.8296 | 0.8997 | 0.7785 | 0.8116 | 2,389,017 | +0.04(+5.40%) |
May 04, 2020 | 0.8900 | 0.9084 | 0.7599 | 0.7700 | 3,967,618 | -0.12(-13.32%) |
May 01, 2020 | 0.8900 | 0.9500 | 0.8611 | 0.8883 | 1,740,100 | -0.08(-7.93%) |
Apr 30, 2020 | 0.9600 | 1.010 | 0.8801 | 0.9648 | 5,134,962 | +0.01(+0.69%) |
Apr 29, 2020 | 0.9800 | 1.050 | 0.9270 | 0.9582 | 4,118,488 | +0.03(+3.03%) |
Apr 28, 2020 | 0.9900 | 1.000 | 0.9100 | 0.9300 | 3,735,971 | +0.05(+5.68%) |
Apr 27, 2020 | 0.8000 | 0.9200 | 0.8000 | 0.8800 | 2,535,550 | +0.10(+12.81%) |
Apr 24, 2020 | 0.9500 | 0.9500 | 0.7800 | 0.7801 | 3,246,800 | -0.11(-12.63%) |
Apr 23, 2020 | 0.9900 | 1.280 | 0.8442 | 0.8929 | 8,428,258 | -0.02(-1.88%) |
Apr 22, 2020 | 0.7400 | 0.9200 | 0.7100 | 0.9100 | 2,434,943 | +0.18(+24.66%) |
Apr 21, 2020 | 0.7300 | 0.7472 | 0.6900 | 0.7300 | 1,959,862 | +0.01(+1.47%) |
Apr 20, 2020 | 0.7700 | 0.7780 | 0.7039 | 0.7194 | 2,259,726 | -0.05(-6.57%) |
Apr 17, 2020 | 0.7600 | 0.8000 | 0.7331 | 0.7700 | 3,677,900 | +0.04(+6.05%) |
Apr 16, 2020 | 0.7531 | 0.7665 | 0.7058 | 0.7261 | 3,737,977 | -0.03(-3.51%) |
Apr 15, 2020 | 0.7500 | 0.7600 | 0.6900 | 0.7525 | 1,143,424 | -0.01(-0.99%) |
Apr 14, 2020 | 0.7000 | 0.7800 | 0.7000 | 0.7600 | 1,819,148 | +0.06(+8.57%) |
Apr 13, 2020 | 0.7300 | 0.7500 | 0.6604 | 0.7000 | 2,107,370 | -0.03(-4.11%) |
Apr 09, 2020 | 0.6608 | 0.7598 | 0.6403 | 0.7300 | 4,734,100 | +0.09(+14.64%) |
Apr 08, 2020 | 0.6000 | 0.6646 | 0.5790 | 0.6368 | 3,669,225 | +0.06(+10.75%) |
Apr 07, 2020 | 0.6383 | 0.6440 | 0.5620 | 0.5750 | 3,457,503 | -0.02(-2.54%) |
Apr 06, 2020 | 0.6100 | 0.6100 | 0.4800 | 0.5900 | 5,807,748 | +0.12(+25.75%) |
Apr 03, 2020 | 0.6200 | 0.6231 | 0.4680 | 0.4692 | 4,796,700 | -0.15(-23.98%) |
Apr 02, 2020 | 0.6400 | 0.6400 | 0.5847 | 0.6172 | 1,887,341 | +0.02(+2.87%) |
Apr 01, 2020 | 0.5800 | 0.6100 | 0.5500 | 0.6000 | 2,307,865 | -0.04(-6.25%) |
Mar 31, 2020 | 0.6800 | 0.6900 | 0.5700 | 0.6400 | 7,319,573 | +0.10(+18.98%) |
Mar 30, 2020 | 0.6000 | 0.6000 | 0.5130 | 0.5379 | 2,868,964 | -0.01(-2.20%) |
Mar 27, 2020 | 0.6980 | 0.6980 | 0.5500 | 0.5500 | 6,912,500 | -0.15(-21.43%) |
Mar 26, 2020 | 0.6300 | 0.8100 | 0.5400 | 0.7000 | 17,126,116 | +0.22(+45.83%) |
Mar 25, 2020 | 0.4600 | 0.5200 | 0.3800 | 0.4800 | 16,398,415 | +0.03(+7.65%) |
Mar 24, 2020 | 0.4500 | 0.5099 | 0.4340 | 0.4459 | 4,361,833 | +0.02(+4.28%) |
Mar 23, 2020 | 0.5724 | 0.6000 | 0.3625 | 0.4276 | 5,022,062 | -0.12(-21.57%) |
Mar 20, 2020 | 0.5500 | 0.6199 | 0.5401 | 0.5452 | 6,056,300 | +0.01(+1.89%) |
Mar 19, 2020 | 0.5088 | 0.6119 | 0.4500 | 0.5351 | 10,931,042 | +0.03(+5.98%) |
Mar 18, 2020 | 0.6500 | 0.6500 | 0.4641 | 0.5049 | 1,675,646 | -0.20(-27.87%) |
Mar 17, 2020 | 0.8700 | 0.8700 | 0.6900 | 0.7000 | 2,027,497 | -0.12(-14.64%) |
Mar 16, 2020 | 1.040 | 1.040 | 0.7951 | 0.8201 | 1,805,587 | -0.23(-21.90%) |
Mar 13, 2020 | 1.000 | 1.110 | 0.8997 | 1.050 | 4,829,700 | +0.06(+5.83%) |
Mar 12, 2020 | 1.140 | 1.160 | 0.9901 | 0.9922 | 3,399,233 | -0.23(-18.67%) |
Mar 11, 2020 | 1.400 | 1.430 | 1.200 | 1.220 | 4,567,219 | -0.17(-12.23%) |
Mar 10, 2020 | 1.490 | 1.581 | 1.350 | 1.390 | 4,905,762 | -0.08(-5.44%) |
Mar 09, 2020 | 1.460 | 1.590 | 1.390 | 1.470 | 4,929,500 | -0.03(-2.00%) |
Mar 06, 2020 | 1.710 | 1.760 | 1.490 | 1.500 | 6,530,600 | -0.24(-13.79%) |
Mar 05, 2020 | 2.000 | 2.040 | 1.700 | 1.740 | 3,813,244 | -0.31(-15.12%) |
Mar 04, 2020 | 1.950 | 2.080 | 1.900 | 2.050 | 2,991,785 | +0.09(+4.59%) |
Mar 03, 2020 | 2.000 | 2.130 | 1.940 | 1.960 | 4,444,117 | -0.02(-1.01%) |
Mar 02, 2020 | 2.120 | 2.120 | 1.870 | 1.980 | 3,315,641 | -0.09(-4.35%) |
Feb 28, 2020 | 2.020 | 2.150 | 1.915 | 2.070 | 2,141,700 | -0.07(-3.27%) |
Feb 27, 2020 | 2.140 | 2.290 | 1.970 | 2.140 | 1,937,345 | +0.10(+4.90%) |
Feb 26, 2020 | 2.360 | 2.360 | 2.000 | 2.040 | 4,249,477 | -0.31(-13.19%) |
Feb 25, 2020 | 2.530 | 2.535 | 2.335 | 2.350 | 1,736,920 | -0.17(-6.75%) |
Feb 24, 2020 | 2.520 | 2.540 | 2.470 | 2.520 | 837,062 | -0.07(-2.70%) |
Feb 21, 2020 | 2.600 | 2.630 | 2.540 | 2.590 | 1,078,600 | -0.01(-0.38%) |
Feb 20, 2020 | 2.650 | 2.690 | 2.590 | 2.600 | 1,558,160 | -0.06(-2.26%) |
Feb 19, 2020 | 2.690 | 2.730 | 2.650 | 2.660 | 795,616 | +0.00(+0.00%) |
Feb 18, 2020 | 2.720 | 2.760 | 2.660 | 2.660 | 657,272 | -0.07(-2.56%) |
Feb 14, 2020 | 2.710 | 2.760 | 2.665 | 2.730 | 722,200 | +0.03(+1.11%) |
Feb 13, 2020 | 2.700 | 2.760 | 2.690 | 2.700 | 459,067 | +0.00(+0.00%) |
Feb 12, 2020 | 2.710 | 2.750 | 2.650 | 2.700 | 702,459 | +0.03(+1.12%) |
Feb 11, 2020 | 2.610 | 2.685 | 2.580 | 2.670 | 584,239 | +0.08(+3.09%) |
Feb 10, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 541,884 | -0.08(-3.00%) |
Feb 07, 2020 | 2.720 | 2.730 | 2.580 | 2.670 | 1,271,200 | -0.07(-2.55%) |
Feb 06, 2020 | 2.850 | 2.850 | 2.740 | 2.740 | 986,285 | -0.06(-2.14%) |
Feb 05, 2020 | 2.810 | 2.820 | 2.770 | 2.800 | 979,013 | +0.03(+1.08%) |
Feb 04, 2020 | 2.820 | 2.865 | 2.740 | 2.770 | 1,021,870 | -0.01(-0.36%) |
Feb 03, 2020 | 2.680 | 2.800 | 2.680 | 2.780 | 735,808 | +0.05(+1.83%) |
Jan 31, 2020 | 2.800 | 2.800 | 2.680 | 2.730 | 1,372,600 | -0.08(-2.85%) |
Jan 30, 2020 | 2.800 | 2.840 | 2.750 | 2.810 | 1,107,834 | -0.05(-1.75%) |
Jan 29, 2020 | 2.870 | 2.900 | 2.840 | 2.860 | 613,423 | +0.00(+0.00%) |
Jan 28, 2020 | 2.880 | 2.910 | 2.850 | 2.860 | 678,625 | +0.00(+0.00%) |
Jan 27, 2020 | 2.800 | 2.890 | 2.760 | 2.860 | 1,337,969 | -0.05(-1.72%) |
Jan 24, 2020 | 3.010 | 3.020 | 2.880 | 2.910 | 1,013,100 | -0.09(-3.00%) |
Jan 23, 2020 | 3.020 | 3.090 | 2.960 | 3.000 | 1,022,902 | -0.05(-1.64%) |
Jan 22, 2020 | 3.050 | 3.100 | 2.940 | 3.050 | 2,237,191 | +0.02(+0.66%) |
Jan 21, 2020 | 3.020 | 3.100 | 3.000 | 3.030 | 1,232,971 | -0.01(-0.33%) |
Jan 17, 2020 | 3.030 | 3.095 | 2.990 | 3.040 | 679,900 | +0.03(+1.00%) |
Jan 16, 2020 | 2.930 | 3.030 | 2.930 | 3.010 | 1,150,306 | +0.05(+1.69%) |
Jan 15, 2020 | 2.880 | 3.000 | 2.855 | 2.960 | 1,701,100 | +0.09(+3.14%) |
Jan 14, 2020 | 2.920 | 2.920 | 2.830 | 2.870 | 1,032,352 | -0.03(-1.03%) |
Jan 13, 2020 | 2.860 | 3.015 | 2.840 | 2.900 | 2,769,616 | +0.06(+2.11%) |
Jan 10, 2020 | 2.830 | 2.870 | 2.800 | 2.840 | 2,172,800 | +0.02(+0.71%) |
Jan 09, 2020 | 2.770 | 2.860 | 2.750 | 2.820 | 1,202,927 | +0.05(+1.81%) |
Jan 08, 2020 | 2.770 | 2.800 | 2.700 | 2.770 | 2,051,260 | -0.02(-0.72%) |
Jan 07, 2020 | 2.840 | 2.860 | 2.760 | 2.790 | 1,175,463 | -0.06(-2.11%) |
Jan 06, 2020 | 2.880 | 2.920 | 2.810 | 2.850 | 2,607,558 | -0.04(-1.38%) |
Jan 03, 2020 | 2.920 | 2.980 | 2.865 | 2.890 | 1,544,900 | -0.05(-1.70%) |
Jan 02, 2020 | 2.890 | 3.020 | 2.870 | 2.940 | 3,657,737 | +0.08(+2.80%) |
Dec 31, 2019 | 2.840 | 2.890 | 2.810 | 2.860 | 2,152,700 | +0.00(+0.00%) |
Dec 30, 2019 | 2.850 | 2.910 | 2.840 | 2.860 | 1,785,590 | +0.01(+0.35%) |
Dec 27, 2019 | 2.880 | 2.885 | 2.810 | 2.850 | 1,741,700 | -0.03(-1.04%) |
Dec 26, 2019 | 2.850 | 2.900 | 2.834 | 2.880 | 1,072,985 | +0.03(+1.05%) |
Dec 24, 2019 | 2.770 | 2.860 | 2.760 | 2.850 | 1,071,500 | +0.08(+2.89%) |
Dec 23, 2019 | 2.670 | 2.850 | 2.670 | 2.770 | 3,699,438 | +0.10(+3.75%) |
Dec 20, 2019 | 2.650 | 2.680 | 2.610 | 2.670 | 3,455,700 | +0.02(+0.75%) |
Dec 19, 2019 | 2.610 | 2.690 | 2.600 | 2.650 | 3,613,080 | +0.05(+1.92%) |
Dec 18, 2019 | 2.530 | 2.620 | 2.530 | 2.600 | 2,446,540 | +0.06(+2.36%) |
Dec 17, 2019 | 2.530 | 2.560 | 2.520 | 2.540 | 1,881,376 | +0.02(+0.79%) |
Dec 16, 2019 | 2.600 | 2.695 | 2.510 | 2.520 | 2,869,111 | -0.08(-3.08%) |
Dec 13, 2019 | 2.520 | 2.610 | 2.490 | 2.600 | 2,944,400 | +0.08(+3.17%) |
Dec 12, 2019 | 2.490 | 2.565 | 2.460 | 2.520 | 1,422,552 | +0.02(+0.80%) |
Dec 11, 2019 | 2.490 | 2.555 | 2.470 | 2.500 | 2,307,346 | +0.00(+0.00%) |
Dec 10, 2019 | 2.540 | 2.565 | 2.470 | 2.500 | 2,909,406 | -0.05(-1.96%) |
Dec 09, 2019 | 2.580 | 2.670 | 2.540 | 2.550 | 2,323,504 | -0.05(-1.92%) |
Dec 06, 2019 | 2.520 | 2.655 | 2.520 | 2.600 | 4,320,200 | +0.00(+0.00%) |
Dec 05, 2019 | 2.580 | 2.600 | 2.560 | 2.600 | 2,345,043 | +0.02(+0.78%) |
Dec 04, 2019 | 2.610 | 2.620 | 2.520 | 2.580 | 2,223,723 | -0.02(-0.77%) |
Dec 03, 2019 | 2.500 | 2.610 | 2.455 | 2.600 | 3,004,488 | -0.01(-0.38%) |
Dec 02, 2019 | 2.500 | 2.660 | 2.480 | 2.610 | 5,138,165 | +0.13(+5.24%) |
Nov 29, 2019 | 2.520 | 2.610 | 2.475 | 2.480 | 1,225,900 | -0.04(-1.59%) |
Nov 27, 2019 | 2.500 | 2.560 | 2.490 | 2.520 | 1,886,700 | +0.03(+1.20%) |
Nov 26, 2019 | 2.430 | 2.580 | 2.410 | 2.490 | 5,555,363 | +0.06(+2.47%) |
Nov 25, 2019 | 2.360 | 2.440 | 2.350 | 2.430 | 1,015,283 | +0.07(+2.97%) |
Nov 22, 2019 | 2.300 | 2.370 | 2.250 | 2.360 | 1,772,300 | +0.09(+3.96%) |
Nov 21, 2019 | 2.300 | 2.350 | 2.260 | 2.270 | 1,932,597 | -0.01(-0.44%) |
Nov 20, 2019 | 2.290 | 2.480 | 2.250 | 2.280 | 3,354,105 | -0.01(-0.44%) |
Nov 19, 2019 | 2.500 | 2.500 | 2.250 | 2.290 | 3,888,965 | -0.16(-6.53%) |
Nov 18, 2019 | 2.510 | 2.555 | 2.400 | 2.450 | 1,750,614 | -0.09(-3.54%) |
Nov 15, 2019 | 2.590 | 2.620 | 2.530 | 2.540 | 1,896,500 | -0.01(-0.39%) |
Nov 14, 2019 | 2.530 | 2.620 | 2.530 | 2.550 | 1,254,483 | +0.00(+0.00%) |
Nov 13, 2019 | 2.530 | 2.605 | 2.510 | 2.550 | 667,142 | -0.01(-0.39%) |
Nov 12, 2019 | 2.670 | 2.710 | 2.550 | 2.560 | 796,954 | -0.11(-4.12%) |
Nov 11, 2019 | 2.610 | 2.700 | 2.600 | 2.670 | 920,740 | -0.01(-0.37%) |
Nov 08, 2019 | 2.670 | 2.750 | 2.650 | 2.680 | 666,600 | +0.01(+0.37%) |
Nov 07, 2019 | 2.540 | 2.760 | 2.480 | 2.670 | 1,518,928 | +0.08(+3.09%) |
Nov 06, 2019 | 2.500 | 2.710 | 2.370 | 2.590 | 738,385 | -0.06(-2.26%) |
Nov 05, 2019 | 2.710 | 2.840 | 2.560 | 2.650 | 3,621,172 | -0.13(-4.68%) |
Nov 04, 2019 | 2.590 | 2.840 | 2.540 | 2.780 | 4,543,186 | +0.24(+9.45%) |