Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.330 | 2.380 | 2.235 | 2.300 | 147,060 | -0.05(-2.13%) |
Nov 27, 2020 | 2.290 | 2.370 | 2.290 | 2.350 | 47,700 | +0.04(+1.73%) |
Nov 25, 2020 | 2.300 | 2.360 | 2.290 | 2.310 | 227,400 | -0.01(-0.43%) |
Nov 24, 2020 | 2.330 | 2.350 | 2.280 | 2.320 | 88,137 | +0.01(+0.43%) |
Nov 23, 2020 | 2.280 | 2.370 | 2.270 | 2.310 | 48,469 | +0.03(+1.32%) |
Nov 20, 2020 | 2.200 | 2.350 | 2.200 | 2.280 | 47,000 | +0.05(+2.24%) |
Nov 19, 2020 | 2.280 | 2.360 | 2.140 | 2.230 | 348,860 | -0.07(-3.04%) |
Nov 18, 2020 | 2.310 | 2.350 | 2.280 | 2.300 | 100,373 | -0.03(-1.29%) |
Nov 17, 2020 | 2.370 | 2.385 | 2.290 | 2.330 | 43,550 | -0.04(-1.69%) |
Nov 16, 2020 | 2.400 | 2.450 | 2.340 | 2.370 | 127,064 | +0.02(+0.85%) |
Nov 13, 2020 | 2.280 | 2.350 | 2.230 | 2.350 | 74,900 | +0.11(+4.91%) |
Nov 12, 2020 | 2.270 | 2.340 | 2.230 | 2.240 | 28,461 | -0.01(-0.44%) |
Nov 11, 2020 | 2.230 | 2.350 | 2.230 | 2.250 | 70,416 | +0.03(+1.35%) |
Nov 10, 2020 | 2.190 | 2.300 | 2.150 | 2.220 | 86,388 | +0.03(+1.37%) |
Nov 09, 2020 | 2.290 | 2.320 | 2.150 | 2.190 | 154,922 | +0.07(+3.30%) |
Nov 06, 2020 | 2.220 | 2.288 | 2.120 | 2.120 | 50,700 | -0.10(-4.50%) |
Nov 05, 2020 | 2.140 | 2.300 | 2.120 | 2.220 | 294,837 | +0.13(+6.22%) |
Nov 04, 2020 | 2.300 | 2.300 | 2.047 | 2.090 | 97,303 | -0.20(-8.73%) |
Nov 03, 2020 | 2.340 | 2.374 | 2.270 | 2.290 | 82,818 | -0.05(-2.14%) |
Nov 02, 2020 | 2.340 | 2.380 | 2.220 | 2.340 | 132,386 | +0.00(+0.00%) |
Oct 30, 2020 | 2.160 | 2.350 | 2.000 | 2.340 | 322,000 | +0.19(+8.84%) |
Oct 29, 2020 | 2.150 | 2.200 | 2.100 | 2.150 | 91,652 | +0.03(+1.42%) |
Oct 28, 2020 | 2.020 | 2.150 | 1.970 | 2.120 | 138,621 | +0.06(+2.91%) |
Oct 27, 2020 | 2.200 | 2.200 | 2.030 | 2.060 | 82,948 | -0.13(-5.94%) |
Oct 26, 2020 | 2.090 | 2.220 | 2.070 | 2.190 | 202,446 | +0.10(+4.78%) |
Oct 23, 2020 | 2.070 | 2.120 | 2.050 | 2.090 | 67,700 | +0.03(+1.46%) |
Oct 22, 2020 | 2.060 | 2.090 | 2.000 | 2.060 | 152,423 | +0.00(+0.00%) |
Oct 21, 2020 | 2.040 | 2.120 | 1.990 | 2.060 | 184,201 | +0.01(+0.49%) |
Oct 20, 2020 | 2.060 | 2.135 | 2.020 | 2.050 | 131,494 | +0.00(+0.00%) |
Oct 19, 2020 | 2.090 | 2.150 | 2.030 | 2.050 | 89,541 | +0.00(+0.00%) |
Oct 16, 2020 | 2.040 | 2.124 | 2.010 | 2.050 | 68,400 | +0.00(+0.00%) |
Oct 15, 2020 | 2.060 | 2.090 | 2.020 | 2.050 | 211,244 | -0.01(-0.49%) |
Oct 14, 2020 | 2.110 | 2.156 | 2.050 | 2.060 | 49,692 | -0.06(-2.83%) |
Oct 13, 2020 | 2.090 | 2.190 | 2.050 | 2.120 | 123,244 | +0.04(+1.92%) |
Oct 12, 2020 | 2.160 | 2.160 | 2.060 | 2.080 | 22,450 | -0.06(-2.80%) |
Oct 09, 2020 | 2.070 | 2.169 | 2.050 | 2.140 | 76,600 | +0.06(+2.88%) |
Oct 08, 2020 | 2.180 | 2.230 | 2.050 | 2.080 | 128,616 | -0.06(-2.80%) |
Oct 07, 2020 | 2.090 | 2.140 | 2.021 | 2.140 | 134,815 | +0.09(+4.39%) |
Oct 06, 2020 | 1.950 | 2.170 | 1.938 | 2.050 | 231,801 | +0.25(+13.89%) |
Oct 05, 2020 | 1.750 | 1.850 | 1.750 | 1.800 | 58,187 | +0.05(+2.86%) |
Oct 02, 2020 | 1.660 | 1.750 | 1.640 | 1.750 | 44,400 | +0.05(+2.94%) |
Oct 01, 2020 | 1.610 | 1.750 | 1.600 | 1.700 | 299,865 | +0.09(+5.59%) |
Sep 30, 2020 | 1.680 | 1.808 | 1.600 | 1.610 | 879,606 | -0.07(-4.17%) |
Sep 29, 2020 | 1.750 | 1.766 | 1.670 | 1.680 | 95,721 | -0.10(-5.62%) |
Sep 28, 2020 | 1.780 | 1.800 | 1.750 | 1.780 | 57,240 | +0.03(+1.71%) |
Sep 25, 2020 | 1.700 | 1.770 | 1.690 | 1.750 | 57,000 | +0.02(+1.16%) |
Sep 24, 2020 | 1.693 | 1.750 | 1.680 | 1.730 | 59,483 | +0.00(+0.00%) |
Sep 23, 2020 | 1.830 | 1.830 | 1.700 | 1.730 | 63,501 | -0.10(-5.46%) |
Sep 22, 2020 | 1.880 | 1.897 | 1.830 | 1.830 | 87,983 | -0.08(-4.19%) |
Sep 21, 2020 | 1.960 | 1.970 | 1.770 | 1.910 | 106,184 | -0.08(-4.02%) |
Sep 18, 2020 | 2.010 | 2.020 | 1.930 | 1.990 | 63,100 | -0.04(-1.97%) |
Sep 17, 2020 | 1.980 | 2.090 | 1.980 | 2.030 | 12,633 | -0.02(-0.98%) |
Sep 16, 2020 | 1.980 | 2.080 | 1.970 | 2.050 | 148,496 | +0.06(+3.02%) |
Sep 15, 2020 | 2.050 | 2.050 | 1.960 | 1.990 | 39,551 | -0.05(-2.45%) |
Sep 14, 2020 | 1.930 | 2.045 | 1.930 | 2.040 | 71,280 | +0.11(+5.70%) |
Sep 11, 2020 | 1.950 | 1.970 | 1.910 | 1.930 | 64,300 | -0.07(-3.50%) |
Sep 10, 2020 | 2.000 | 2.070 | 1.950 | 2.000 | 85,781 | -0.01(-0.50%) |
Sep 09, 2020 | 2.050 | 2.060 | 2.000 | 2.010 | 37,390 | -0.04(-1.95%) |
Sep 08, 2020 | 2.190 | 2.190 | 2.030 | 2.050 | 100,200 | -0.17(-7.66%) |
Sep 04, 2020 | 2.260 | 2.280 | 2.160 | 2.220 | 213,200 | -0.03(-1.33%) |
Sep 03, 2020 | 2.210 | 2.250 | 2.180 | 2.250 | 64,172 | -0.01(-0.44%) |
Sep 02, 2020 | 2.220 | 2.260 | 2.210 | 2.260 | 74,559 | +0.05(+2.26%) |
Sep 01, 2020 | 2.190 | 2.230 | 2.140 | 2.210 | 53,748 | +0.02(+0.91%) |
Aug 31, 2020 | 2.100 | 2.220 | 2.070 | 2.190 | 76,806 | +0.05(+2.34%) |
Aug 28, 2020 | 2.080 | 2.140 | 2.060 | 2.140 | 93,700 | +0.09(+4.39%) |
Aug 27, 2020 | 2.050 | 2.070 | 2.020 | 2.050 | 23,197 | -0.02(-0.97%) |
Aug 26, 2020 | 2.080 | 2.080 | 2.006 | 2.070 | 55,830 | -0.03(-1.43%) |
Aug 25, 2020 | 2.010 | 2.100 | 1.990 | 2.100 | 73,467 | +0.08(+3.96%) |
Aug 24, 2020 | 2.020 | 2.050 | 1.980 | 2.020 | 64,044 | -0.03(-1.46%) |
Aug 21, 2020 | 2.020 | 2.050 | 1.954 | 2.050 | 101,100 | -0.01(-0.49%) |
Aug 20, 2020 | 1.980 | 2.060 | 1.950 | 2.060 | 70,025 | +0.07(+3.52%) |
Aug 19, 2020 | 2.000 | 2.050 | 1.950 | 1.990 | 168,133 | +0.01(+0.51%) |
Aug 18, 2020 | 2.010 | 2.010 | 1.960 | 1.980 | 37,104 | -0.02(-1.00%) |
Aug 17, 2020 | 1.990 | 2.030 | 1.930 | 2.000 | 86,909 | +0.01(+0.50%) |
Aug 14, 2020 | 2.060 | 2.070 | 1.920 | 1.990 | 213,800 | -0.08(-3.86%) |
Aug 13, 2020 | 2.110 | 2.140 | 2.030 | 2.070 | 102,945 | -0.05(-2.36%) |
Aug 12, 2020 | 2.180 | 2.190 | 2.100 | 2.120 | 76,088 | -0.05(-2.30%) |
Aug 11, 2020 | 2.150 | 2.280 | 2.140 | 2.170 | 228,295 | +0.01(+0.46%) |
Aug 10, 2020 | 2.140 | 2.210 | 2.115 | 2.160 | 95,573 | +0.01(+0.47%) |
Aug 07, 2020 | 2.270 | 2.270 | 2.110 | 2.150 | 84,000 | -0.07(-3.15%) |
Aug 06, 2020 | 2.290 | 2.310 | 2.170 | 2.220 | 219,139 | -0.10(-4.31%) |
Aug 05, 2020 | 2.300 | 2.320 | 2.260 | 2.320 | 140,627 | +0.03(+1.31%) |
Aug 04, 2020 | 2.280 | 2.330 | 2.280 | 2.290 | 97,219 | +0.01(+0.44%) |
Aug 03, 2020 | 2.230 | 2.280 | 2.180 | 2.280 | 163,218 | +0.07(+3.17%) |
Jul 31, 2020 | 2.300 | 2.300 | 2.140 | 2.210 | 312,300 | -0.09(-3.91%) |
Jul 30, 2020 | 2.220 | 2.300 | 2.170 | 2.300 | 176,185 | +0.06(+2.68%) |
Jul 29, 2020 | 2.150 | 2.290 | 2.130 | 2.240 | 141,398 | +0.09(+4.19%) |
Jul 28, 2020 | 2.090 | 2.180 | 2.090 | 2.150 | 174,348 | +0.04(+1.90%) |
Jul 27, 2020 | 2.040 | 2.120 | 2.040 | 2.110 | 84,207 | +0.05(+2.43%) |
Jul 24, 2020 | 2.030 | 2.100 | 2.020 | 2.060 | 74,700 | +0.00(+0.00%) |
Jul 23, 2020 | 2.040 | 2.130 | 2.030 | 2.060 | 134,335 | +0.00(+0.00%) |
Jul 22, 2020 | 1.950 | 2.060 | 1.940 | 2.060 | 245,817 | +0.09(+4.57%) |
Jul 21, 2020 | 2.010 | 2.080 | 1.930 | 1.970 | 162,467 | -0.06(-2.96%) |
Jul 20, 2020 | 2.090 | 2.110 | 2.010 | 2.030 | 149,615 | -0.07(-3.33%) |
Jul 17, 2020 | 2.100 | 2.130 | 2.050 | 2.100 | 124,000 | -0.02(-0.94%) |
Jul 16, 2020 | 2.110 | 2.120 | 2.070 | 2.120 | 50,006 | +0.00(+0.00%) |
Jul 15, 2020 | 2.070 | 2.160 | 2.040 | 2.120 | 137,218 | +0.00(+0.00%) |
Jul 14, 2020 | 2.070 | 2.150 | 2.050 | 2.120 | 174,670 | +0.02(+0.95%) |
Jul 13, 2020 | 2.170 | 2.170 | 2.060 | 2.100 | 211,409 | -0.03(-1.41%) |
Jul 10, 2020 | 2.210 | 2.240 | 2.110 | 2.130 | 339,800 | -0.04(-1.84%) |
Jul 09, 2020 | 2.070 | 2.180 | 2.040 | 2.170 | 316,363 | +0.07(+3.33%) |
Jul 08, 2020 | 2.050 | 2.120 | 2.040 | 2.100 | 158,490 | +0.01(+0.48%) |
Jul 07, 2020 | 2.060 | 2.100 | 2.030 | 2.090 | 186,478 | -0.02(-0.95%) |
Jul 06, 2020 | 2.140 | 2.180 | 2.020 | 2.110 | 466,419 | +0.08(+3.94%) |
Jul 02, 2020 | 2.140 | 2.140 | 2.010 | 2.030 | 436,900 | -0.02(-0.98%) |
Jul 01, 2020 | 2.040 | 2.200 | 2.010 | 2.050 | 581,206 | -0.03(-1.44%) |
Jun 30, 2020 | 2.060 | 2.280 | 2.010 | 2.080 | 1,186,161 | -0.09(-4.15%) |
Jun 29, 2020 | 1.890 | 2.200 | 1.860 | 2.170 | 3,187,593 | +0.12(+5.85%) |
Jun 26, 2020 | 2.770 | 2.880 | 1.960 | 2.050 | 37,254,600 | +0.90(+78.26%) |
Jun 25, 2020 | 1.160 | 1.160 | 1.110 | 1.150 | 905,241 | -0.02(-1.71%) |
Jun 24, 2020 | 1.210 | 1.255 | 1.100 | 1.170 | 649,602 | -0.06(-4.88%) |
Jun 23, 2020 | 1.230 | 1.330 | 1.200 | 1.230 | 517,485 | +0.00(+0.00%) |
Jun 22, 2020 | 1.240 | 1.260 | 1.190 | 1.230 | 486,677 | -0.04(-3.15%) |
Jun 19, 2020 | 1.370 | 1.373 | 1.230 | 1.270 | 587,100 | -0.02(-1.55%) |
Jun 18, 2020 | 1.330 | 1.360 | 1.270 | 1.290 | 263,925 | -0.07(-5.15%) |
Jun 17, 2020 | 1.430 | 1.480 | 1.330 | 1.360 | 504,024 | -0.07(-4.90%) |
Jun 16, 2020 | 1.450 | 1.485 | 1.320 | 1.430 | 285,060 | +0.05(+3.62%) |
Jun 15, 2020 | 1.360 | 1.450 | 1.320 | 1.380 | 311,880 | -0.03(-2.13%) |
Jun 12, 2020 | 1.490 | 1.510 | 1.355 | 1.410 | 179,400 | -0.03(-2.08%) |
Jun 11, 2020 | 1.530 | 1.560 | 1.390 | 1.440 | 316,049 | -0.16(-10.00%) |
Jun 10, 2020 | 1.800 | 1.800 | 1.550 | 1.600 | 204,680 | -0.17(-9.60%) |
Jun 09, 2020 | 1.620 | 1.855 | 1.600 | 1.770 | 651,593 | +0.15(+9.26%) |
Jun 08, 2020 | 1.640 | 1.720 | 1.500 | 1.620 | 451,039 | -0.01(-0.92%) |
Jun 05, 2020 | 1.550 | 1.650 | 1.480 | 1.635 | 495,800 | +0.18(+11.99%) |
Jun 04, 2020 | 1.450 | 1.550 | 1.410 | 1.460 | 405,581 | -0.03(-2.01%) |
Jun 03, 2020 | 1.360 | 1.510 | 1.360 | 1.490 | 354,445 | +0.15(+11.19%) |
Jun 02, 2020 | 1.300 | 1.380 | 1.300 | 1.340 | 221,644 | +0.04(+3.08%) |
Jun 01, 2020 | 1.310 | 1.360 | 1.290 | 1.300 | 259,357 | -0.01(-1.14%) |
May 29, 2020 | 1.350 | 1.350 | 1.290 | 1.315 | 121,900 | -0.05(-3.31%) |
May 28, 2020 | 1.460 | 1.460 | 1.360 | 1.360 | 178,924 | -0.07(-4.90%) |
May 27, 2020 | 1.410 | 1.500 | 1.410 | 1.430 | 128,638 | +0.00(+0.00%) |
May 26, 2020 | 1.550 | 1.550 | 1.350 | 1.430 | 258,193 | -0.07(-4.67%) |
May 22, 2020 | 1.520 | 1.520 | 1.440 | 1.500 | 299,900 | -0.03(-1.96%) |
May 21, 2020 | 1.520 | 1.540 | 1.470 | 1.530 | 94,869 | +0.00(+0.00%) |
May 20, 2020 | 1.460 | 1.530 | 1.460 | 1.530 | 125,417 | +0.08(+5.52%) |
May 19, 2020 | 1.470 | 1.500 | 1.370 | 1.450 | 189,534 | -0.01(-0.68%) |
May 18, 2020 | 1.250 | 1.460 | 1.240 | 1.460 | 306,968 | +0.24(+19.67%) |
May 15, 2020 | 1.170 | 1.240 | 1.125 | 1.220 | 204,500 | +0.06(+5.17%) |
May 14, 2020 | 1.100 | 1.160 | 1.060 | 1.160 | 133,407 | +0.02(+1.75%) |
May 13, 2020 | 1.180 | 1.180 | 1.080 | 1.140 | 439,410 | -0.07(-5.39%) |
May 12, 2020 | 1.210 | 1.210 | 1.185 | 1.205 | 75,192 | -0.00(-0.41%) |
May 11, 2020 | 1.240 | 1.250 | 1.150 | 1.210 | 108,666 | -0.07(-5.84%) |
May 08, 2020 | 1.240 | 1.350 | 1.240 | 1.285 | 117,900 | +0.05(+4.47%) |
May 07, 2020 | 1.200 | 1.240 | 1.170 | 1.230 | 126,636 | +0.03(+2.50%) |
May 06, 2020 | 1.200 | 1.250 | 1.200 | 1.200 | 110,910 | +0.00(+0.00%) |
May 05, 2020 | 1.240 | 1.250 | 1.170 | 1.200 | 167,194 | -0.05(-4.00%) |
May 04, 2020 | 1.300 | 1.300 | 1.190 | 1.250 | 123,730 | -0.04(-3.10%) |
May 01, 2020 | 1.420 | 1.430 | 1.230 | 1.290 | 133,400 | -0.14(-9.79%) |
Apr 30, 2020 | 1.450 | 1.480 | 1.271 | 1.430 | 220,701 | -0.07(-4.67%) |
Apr 29, 2020 | 1.250 | 1.510 | 1.250 | 1.500 | 544,731 | +0.44(+41.51%) |
Apr 28, 2020 | 1.160 | 1.160 | 1.060 | 1.060 | 120,272 | -0.06(-5.78%) |
Apr 27, 2020 | 1.120 | 1.190 | 1.110 | 1.125 | 108,255 | +0.01(+1.35%) |
Apr 24, 2020 | 1.110 | 1.160 | 1.060 | 1.110 | 113,500 | -0.01(-0.89%) |
Apr 23, 2020 | 1.160 | 1.190 | 1.110 | 1.120 | 78,205 | -0.04(-3.45%) |
Apr 22, 2020 | 1.210 | 1.210 | 1.150 | 1.160 | 66,923 | -0.02(-1.69%) |
Apr 21, 2020 | 1.130 | 1.185 | 1.050 | 1.180 | 105,764 | -0.01(-0.84%) |
Apr 20, 2020 | 1.130 | 1.230 | 1.100 | 1.190 | 151,588 | +0.03(+2.59%) |
Apr 17, 2020 | 1.060 | 1.210 | 1.060 | 1.160 | 226,600 | +0.11(+10.48%) |
Apr 16, 2020 | 1.070 | 1.080 | 1.020 | 1.050 | 136,444 | -0.01(-0.94%) |
Apr 15, 2020 | 1.110 | 1.137 | 1.050 | 1.060 | 240,586 | -0.10(-8.62%) |
Apr 14, 2020 | 1.180 | 1.220 | 1.150 | 1.160 | 138,021 | +0.02(+1.75%) |
Apr 13, 2020 | 1.150 | 1.170 | 1.120 | 1.140 | 132,598 | -0.04(-3.39%) |
Apr 09, 2020 | 1.140 | 1.225 | 1.120 | 1.180 | 206,600 | +0.05(+4.42%) |
Apr 08, 2020 | 1.190 | 1.190 | 1.100 | 1.130 | 268,844 | -0.04(-3.42%) |
Apr 07, 2020 | 1.210 | 1.300 | 1.100 | 1.170 | 185,748 | +0.07(+6.36%) |
Apr 06, 2020 | 1.100 | 1.140 | 1.020 | 1.100 | 424,161 | +0.02(+1.85%) |
Apr 03, 2020 | 1.160 | 1.160 | 1.010 | 1.080 | 184,500 | -0.04(-3.57%) |
Apr 02, 2020 | 1.270 | 1.340 | 1.090 | 1.120 | 429,205 | -0.15(-11.81%) |
Apr 01, 2020 | 1.410 | 1.410 | 1.210 | 1.270 | 209,289 | -0.18(-12.41%) |
Mar 31, 2020 | 1.380 | 1.490 | 1.290 | 1.450 | 129,181 | +0.07(+5.07%) |
Mar 30, 2020 | 1.330 | 1.400 | 1.270 | 1.380 | 145,339 | +0.02(+1.47%) |
Mar 27, 2020 | 1.630 | 1.630 | 1.330 | 1.360 | 97,900 | -0.31(-18.56%) |
Mar 26, 2020 | 1.520 | 1.750 | 1.510 | 1.670 | 211,065 | +0.17(+11.33%) |
Mar 25, 2020 | 1.240 | 1.720 | 1.230 | 1.500 | 243,393 | +0.29(+23.97%) |
Mar 24, 2020 | 1.210 | 1.310 | 1.140 | 1.210 | 334,097 | +0.02(+1.68%) |
Mar 23, 2020 | 1.100 | 1.240 | 1.040 | 1.190 | 283,538 | +0.17(+16.67%) |
Mar 20, 2020 | 1.560 | 1.560 | 1.020 | 1.020 | 545,900 | -0.45(-30.61%) |
Mar 19, 2020 | 1.370 | 1.518 | 1.350 | 1.470 | 199,150 | +0.13(+9.70%) |
Mar 18, 2020 | 1.690 | 1.700 | 1.250 | 1.340 | 412,634 | -0.44(-24.72%) |
Mar 17, 2020 | 1.540 | 1.880 | 1.500 | 1.780 | 293,540 | +0.27(+17.88%) |
Mar 16, 2020 | 1.690 | 1.980 | 1.500 | 1.510 | 209,778 | -0.53(-25.98%) |
Mar 13, 2020 | 1.910 | 2.040 | 1.791 | 2.040 | 124,200 | +0.27(+14.93%) |
Mar 12, 2020 | 1.950 | 1.960 | 1.750 | 1.775 | 228,478 | -0.27(-13.41%) |
Mar 11, 2020 | 2.000 | 2.070 | 1.970 | 2.050 | 162,889 | +0.01(+0.49%) |
Mar 10, 2020 | 1.970 | 2.120 | 1.970 | 2.040 | 169,938 | +0.08(+4.08%) |
Mar 09, 2020 | 1.950 | 2.010 | 1.900 | 1.960 | 152,809 | -0.15(-7.11%) |
Mar 06, 2020 | 2.230 | 2.240 | 2.030 | 2.110 | 188,700 | -0.17(-7.46%) |
Mar 05, 2020 | 2.400 | 2.410 | 2.240 | 2.280 | 71,868 | -0.25(-9.70%) |
Mar 04, 2020 | 2.270 | 2.530 | 2.270 | 2.525 | 120,327 | +0.27(+11.73%) |
Mar 03, 2020 | 2.500 | 2.610 | 2.230 | 2.260 | 132,516 | -0.25(-9.96%) |
Mar 02, 2020 | 2.510 | 2.530 | 2.430 | 2.510 | 303,419 | +0.00(+0.00%) |
Feb 28, 2020 | 2.050 | 2.530 | 2.030 | 2.510 | 642,400 | +0.49(+24.57%) |
Feb 27, 2020 | 2.070 | 2.120 | 1.930 | 2.015 | 185,541 | -0.07(-3.59%) |
Feb 26, 2020 | 2.150 | 2.150 | 2.050 | 2.090 | 179,303 | -0.06(-2.79%) |
Feb 25, 2020 | 2.220 | 2.220 | 2.090 | 2.150 | 152,273 | -0.06(-2.71%) |
Feb 24, 2020 | 2.310 | 2.310 | 2.180 | 2.210 | 77,654 | -0.16(-6.75%) |
Feb 21, 2020 | 2.420 | 2.450 | 2.330 | 2.370 | 63,500 | -0.01(-0.63%) |
Feb 20, 2020 | 2.340 | 2.400 | 2.270 | 2.385 | 109,098 | +0.02(+1.06%) |
Feb 19, 2020 | 2.340 | 2.380 | 2.250 | 2.360 | 51,909 | +0.01(+0.43%) |
Feb 18, 2020 | 2.370 | 2.370 | 2.310 | 2.350 | 37,217 | +0.00(+0.00%) |
Feb 14, 2020 | 2.410 | 2.410 | 2.310 | 2.350 | 145,200 | -0.07(-2.89%) |
Feb 13, 2020 | 2.360 | 2.430 | 2.336 | 2.420 | 71,798 | +0.04(+1.68%) |
Feb 12, 2020 | 2.300 | 2.390 | 2.260 | 2.380 | 114,899 | +0.09(+3.93%) |
Feb 11, 2020 | 2.320 | 2.320 | 2.260 | 2.290 | 50,072 | -0.02(-0.87%) |
Feb 10, 2020 | 2.300 | 2.350 | 2.230 | 2.310 | 105,062 | +0.02(+0.87%) |
Feb 07, 2020 | 2.310 | 2.310 | 2.250 | 2.290 | 78,200 | -0.03(-1.29%) |
Feb 06, 2020 | 2.340 | 2.360 | 2.290 | 2.320 | 105,974 | -0.01(-0.43%) |
Feb 05, 2020 | 2.250 | 2.350 | 2.200 | 2.330 | 94,402 | +0.09(+4.02%) |
Feb 04, 2020 | 2.200 | 2.310 | 2.200 | 2.240 | 122,759 | +0.01(+0.22%) |
Feb 03, 2020 | 2.290 | 2.340 | 2.150 | 2.235 | 199,896 | -0.04(-1.54%) |
Jan 31, 2020 | 2.360 | 2.388 | 2.260 | 2.270 | 133,300 | -0.12(-5.02%) |
Jan 30, 2020 | 2.360 | 2.400 | 2.300 | 2.390 | 128,427 | +0.02(+0.84%) |
Jan 29, 2020 | 2.430 | 2.470 | 2.360 | 2.370 | 87,676 | -0.06(-2.47%) |
Jan 28, 2020 | 2.460 | 2.480 | 2.390 | 2.430 | 76,960 | -0.03(-1.22%) |
Jan 27, 2020 | 2.440 | 2.500 | 2.410 | 2.460 | 78,141 | +0.02(+0.82%) |
Jan 24, 2020 | 2.460 | 2.510 | 2.440 | 2.440 | 162,900 | -0.02(-0.81%) |
Jan 23, 2020 | 2.540 | 2.620 | 2.460 | 2.460 | 264,992 | -0.10(-3.91%) |
Jan 22, 2020 | 2.580 | 2.620 | 2.520 | 2.560 | 62,013 | -0.01(-0.39%) |
Jan 21, 2020 | 2.600 | 2.630 | 2.520 | 2.570 | 116,724 | -0.01(-0.39%) |
Jan 17, 2020 | 2.650 | 2.660 | 2.540 | 2.580 | 129,400 | -0.06(-2.27%) |
Jan 16, 2020 | 2.600 | 2.660 | 2.570 | 2.640 | 93,439 | +0.05(+1.93%) |
Jan 15, 2020 | 2.600 | 2.710 | 2.580 | 2.590 | 86,630 | +0.01(+0.39%) |
Jan 14, 2020 | 2.570 | 2.690 | 2.530 | 2.580 | 92,419 | +0.03(+1.18%) |
Jan 13, 2020 | 2.590 | 2.610 | 2.540 | 2.550 | 77,494 | -0.02(-0.78%) |
Jan 10, 2020 | 2.610 | 2.630 | 2.550 | 2.570 | 105,000 | -0.02(-0.77%) |
Jan 09, 2020 | 2.620 | 2.710 | 2.580 | 2.590 | 103,101 | -0.03(-1.15%) |
Jan 08, 2020 | 2.700 | 2.700 | 2.610 | 2.620 | 108,853 | -0.01(-0.38%) |
Jan 07, 2020 | 2.750 | 2.820 | 2.620 | 2.630 | 140,021 | -0.14(-5.05%) |
Jan 06, 2020 | 2.740 | 2.800 | 2.730 | 2.770 | 94,173 | -0.03(-1.07%) |
Jan 03, 2020 | 2.790 | 2.850 | 2.780 | 2.800 | 103,000 | -0.04(-1.41%) |
Jan 02, 2020 | 2.780 | 2.850 | 2.700 | 2.840 | 124,129 | +0.06(+2.16%) |
Dec 31, 2019 | 2.790 | 2.820 | 2.710 | 2.780 | 115,100 | -0.01(-0.36%) |
Dec 30, 2019 | 2.700 | 2.840 | 2.680 | 2.790 | 241,177 | +0.10(+3.53%) |
Dec 27, 2019 | 2.620 | 2.720 | 2.600 | 2.695 | 235,900 | +0.10(+4.05%) |
Dec 26, 2019 | 2.590 | 2.650 | 2.550 | 2.590 | 180,796 | +0.02(+0.78%) |
Dec 24, 2019 | 2.530 | 2.610 | 2.530 | 2.570 | 97,500 | +0.04(+1.58%) |
Dec 23, 2019 | 2.450 | 2.600 | 2.440 | 2.530 | 1,017,901 | +0.09(+3.69%) |
Dec 20, 2019 | 2.410 | 2.470 | 2.400 | 2.440 | 339,500 | +0.00(+0.00%) |
Dec 19, 2019 | 2.430 | 2.510 | 2.420 | 2.440 | 289,171 | -0.01(-0.41%) |
Dec 18, 2019 | 2.500 | 2.530 | 2.440 | 2.450 | 148,606 | -0.04(-1.61%) |
Dec 17, 2019 | 2.590 | 2.590 | 2.480 | 2.490 | 272,778 | -0.10(-3.86%) |
Dec 16, 2019 | 2.600 | 2.650 | 2.560 | 2.590 | 190,267 | -0.01(-0.38%) |
Dec 13, 2019 | 2.690 | 2.730 | 2.570 | 2.600 | 154,700 | -0.08(-2.99%) |
Dec 12, 2019 | 2.730 | 2.780 | 2.620 | 2.680 | 184,099 | -0.02(-0.74%) |
Dec 11, 2019 | 2.590 | 2.700 | 2.590 | 2.700 | 221,710 | +0.11(+4.25%) |
Dec 10, 2019 | 2.580 | 2.670 | 2.560 | 2.590 | 203,137 | +0.01(+0.39%) |
Dec 09, 2019 | 2.520 | 2.650 | 2.510 | 2.580 | 202,831 | +0.06(+2.38%) |
Dec 06, 2019 | 2.350 | 2.550 | 2.350 | 2.520 | 318,500 | +0.16(+6.78%) |
Dec 05, 2019 | 2.300 | 2.390 | 2.300 | 2.360 | 95,183 | +0.05(+2.16%) |
Dec 04, 2019 | 2.300 | 2.340 | 2.260 | 2.310 | 184,711 | +0.03(+1.32%) |
Dec 03, 2019 | 2.150 | 2.300 | 2.110 | 2.280 | 1,017,574 | +0.08(+3.64%) |