Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.580 | 2.660 | 2.420 | 2.550 | 266,958 | -0.08(-3.04%) |
Aug 28, 2020 | 2.650 | 2.670 | 2.560 | 2.630 | 118,800 | +0.03(+1.15%) |
Aug 27, 2020 | 2.900 | 2.910 | 2.550 | 2.600 | 766,556 | -0.34(-11.56%) |
Aug 26, 2020 | 3.050 | 3.110 | 2.910 | 2.940 | 218,918 | -0.15(-4.85%) |
Aug 25, 2020 | 2.980 | 3.150 | 2.930 | 3.090 | 212,467 | +0.07(+2.32%) |
Aug 24, 2020 | 3.280 | 3.280 | 2.830 | 3.020 | 1,219,238 | -0.36(-10.65%) |
Aug 21, 2020 | 3.400 | 3.417 | 3.310 | 3.380 | 287,400 | -0.07(-2.03%) |
Aug 20, 2020 | 3.610 | 3.620 | 3.400 | 3.450 | 322,738 | -0.19(-5.22%) |
Aug 19, 2020 | 3.690 | 3.710 | 3.600 | 3.640 | 198,758 | -0.07(-1.89%) |
Aug 18, 2020 | 3.660 | 3.770 | 3.650 | 3.710 | 270,640 | +0.00(+0.00%) |
Aug 17, 2020 | 3.710 | 4.040 | 3.610 | 3.710 | 748,608 | +0.00(+0.00%) |
Aug 14, 2020 | 3.420 | 3.850 | 3.360 | 3.710 | 1,512,300 | +0.32(+9.44%) |
Aug 13, 2020 | 3.650 | 3.730 | 3.350 | 3.390 | 523,109 | -0.21(-5.83%) |
Aug 12, 2020 | 3.800 | 3.850 | 3.590 | 3.600 | 501,994 | -0.18(-4.76%) |
Aug 11, 2020 | 3.910 | 3.920 | 3.750 | 3.780 | 412,080 | -0.19(-4.79%) |
Aug 10, 2020 | 3.850 | 3.990 | 3.760 | 3.970 | 714,611 | +0.14(+3.66%) |
Aug 07, 2020 | 3.880 | 3.890 | 3.750 | 3.830 | 321,500 | -0.03(-0.78%) |
Aug 06, 2020 | 3.850 | 4.030 | 3.840 | 3.860 | 508,759 | -0.02(-0.52%) |
Aug 05, 2020 | 3.870 | 3.920 | 3.830 | 3.880 | 222,164 | +0.01(+0.26%) |
Aug 04, 2020 | 3.930 | 3.970 | 3.810 | 3.870 | 623,805 | -0.14(-3.49%) |
Aug 03, 2020 | 3.780 | 5.080 | 3.780 | 4.010 | 3,774,316 | +0.23(+6.08%) |
Jul 31, 2020 | 3.850 | 3.900 | 3.700 | 3.780 | 674,100 | -0.18(-4.55%) |
Jul 30, 2020 | 4.390 | 4.870 | 3.810 | 3.960 | 2,192,425 | -0.39(-8.97%) |
Jul 29, 2020 | 4.000 | 4.400 | 3.880 | 4.350 | 1,420,676 | +0.38(+9.57%) |
Jul 28, 2020 | 3.880 | 4.100 | 3.770 | 3.970 | 1,261,077 | +0.07(+1.79%) |
Jul 27, 2020 | 3.850 | 3.960 | 3.800 | 3.900 | 379,724 | +0.06(+1.56%) |
Jul 24, 2020 | 3.920 | 3.990 | 3.770 | 3.840 | 377,600 | -0.03(-0.78%) |
Jul 23, 2020 | 4.020 | 4.100 | 3.840 | 3.870 | 622,928 | -0.28(-6.75%) |
Jul 22, 2020 | 4.000 | 4.190 | 3.900 | 4.150 | 1,745,267 | +0.45(+12.16%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.690 | 3.700 | 1,043,277 | -0.32(-7.96%) |
Jul 20, 2020 | 4.250 | 4.370 | 3.900 | 4.020 | 1,105,703 | -0.22(-5.19%) |
Jul 17, 2020 | 4.390 | 4.550 | 4.070 | 4.240 | 3,484,400 | +0.24(+6.00%) |
Jul 16, 2020 | 4.200 | 4.290 | 3.860 | 4.000 | 2,228,651 | +0.04(+1.01%) |
Jul 15, 2020 | 3.640 | 4.690 | 3.570 | 3.960 | 3,476,829 | +0.39(+10.92%) |
Jul 14, 2020 | 3.450 | 3.620 | 3.310 | 3.570 | 278,262 | +0.21(+6.25%) |
Jul 13, 2020 | 3.590 | 3.630 | 3.340 | 3.360 | 452,286 | -0.33(-8.94%) |
Jul 10, 2020 | 3.700 | 3.748 | 3.570 | 3.690 | 207,300 | -0.02(-0.54%) |
Jul 09, 2020 | 3.700 | 3.800 | 3.570 | 3.710 | 210,291 | +0.06(+1.64%) |
Jul 08, 2020 | 3.470 | 3.790 | 3.470 | 3.650 | 288,627 | +0.06(+1.67%) |
Jul 07, 2020 | 3.350 | 3.640 | 3.330 | 3.590 | 245,227 | +0.21(+6.21%) |
Jul 06, 2020 | 3.660 | 3.670 | 3.220 | 3.380 | 548,692 | -0.34(-9.14%) |
Jul 02, 2020 | 3.870 | 3.900 | 3.700 | 3.720 | 314,300 | -0.11(-2.87%) |
Jul 01, 2020 | 3.780 | 3.900 | 3.710 | 3.830 | 193,977 | +0.03(+0.79%) |
Jun 30, 2020 | 3.900 | 3.900 | 3.700 | 3.800 | 464,238 | -0.13(-3.31%) |
Jun 29, 2020 | 4.050 | 4.050 | 3.630 | 3.930 | 536,993 | -0.05(-1.26%) |
Jun 26, 2020 | 4.050 | 4.090 | 3.860 | 3.980 | 457,300 | -0.06(-1.49%) |
Jun 25, 2020 | 4.170 | 4.170 | 3.930 | 4.040 | 614,401 | -0.01(-0.25%) |
Jun 24, 2020 | 3.630 | 4.140 | 3.630 | 4.050 | 1,260,462 | +0.43(+11.88%) |
Jun 23, 2020 | 3.740 | 3.890 | 3.470 | 3.620 | 714,160 | -0.03(-0.82%) |
Jun 22, 2020 | 3.480 | 4.270 | 3.280 | 3.650 | 2,958,403 | +0.47(+14.78%) |
Jun 19, 2020 | 3.050 | 3.280 | 2.960 | 3.180 | 873,100 | +0.13(+4.26%) |
Jun 18, 2020 | 3.080 | 3.210 | 3.050 | 3.050 | 237,447 | -0.04(-1.29%) |
Jun 17, 2020 | 3.040 | 3.260 | 2.970 | 3.090 | 494,010 | +0.09(+3.00%) |
Jun 16, 2020 | 3.100 | 3.110 | 2.860 | 3.000 | 764,451 | -0.06(-1.96%) |
Jun 15, 2020 | 3.010 | 3.160 | 2.900 | 3.060 | 332,499 | -0.02(-0.65%) |
Jun 12, 2020 | 3.170 | 3.180 | 2.850 | 3.080 | 534,300 | +0.00(+0.00%) |
Jun 11, 2020 | 3.200 | 3.300 | 2.920 | 3.080 | 674,936 | -0.10(-3.14%) |
Jun 10, 2020 | 3.220 | 3.250 | 3.110 | 3.180 | 338,331 | -0.01(-0.31%) |
Jun 09, 2020 | 3.230 | 3.250 | 3.080 | 3.190 | 376,239 | +0.01(+0.31%) |
Jun 08, 2020 | 3.120 | 3.270 | 3.000 | 3.180 | 831,414 | -0.18(-5.36%) |
Jun 05, 2020 | 2.680 | 3.480 | 2.540 | 3.360 | 2,964,400 | +0.69(+25.84%) |
Jun 04, 2020 | 2.650 | 2.700 | 2.530 | 2.670 | 469,596 | -0.06(-2.20%) |
Jun 03, 2020 | 2.630 | 2.780 | 2.580 | 2.730 | 793,222 | +0.21(+8.33%) |
Jun 02, 2020 | 2.540 | 2.550 | 2.360 | 2.520 | 486,951 | +0.06(+2.44%) |
Jun 01, 2020 | 2.450 | 2.520 | 2.360 | 2.460 | 404,854 | +0.08(+3.36%) |
May 29, 2020 | 2.300 | 2.400 | 2.250 | 2.380 | 465,700 | +0.11(+4.85%) |
May 28, 2020 | 2.180 | 2.550 | 2.180 | 2.270 | 1,574,004 | +0.08(+3.65%) |
May 27, 2020 | 2.300 | 2.320 | 2.150 | 2.190 | 281,162 | -0.11(-4.78%) |
May 26, 2020 | 2.410 | 2.430 | 2.280 | 2.300 | 450,872 | -0.01(-0.43%) |
May 22, 2020 | 2.370 | 2.470 | 2.250 | 2.310 | 755,800 | -0.07(-2.94%) |
May 21, 2020 | 2.240 | 2.440 | 2.120 | 2.380 | 1,408,244 | +0.18(+8.18%) |
May 20, 2020 | 1.760 | 2.680 | 1.760 | 2.200 | 8,777,319 | +0.45(+25.71%) |
May 19, 2020 | 1.800 | 1.840 | 1.670 | 1.750 | 147,820 | -0.06(-3.31%) |
May 18, 2020 | 1.640 | 1.810 | 1.600 | 1.810 | 295,993 | +0.11(+6.47%) |
May 15, 2020 | 1.720 | 1.780 | 1.648 | 1.700 | 253,700 | -0.07(-3.95%) |
May 14, 2020 | 1.520 | 1.900 | 1.450 | 1.770 | 745,884 | +0.22(+14.19%) |
May 13, 2020 | 1.630 | 1.670 | 1.480 | 1.550 | 295,980 | -0.08(-4.91%) |
May 12, 2020 | 1.600 | 1.700 | 1.520 | 1.630 | 239,653 | +0.00(+0.00%) |
May 11, 2020 | 1.600 | 1.700 | 1.600 | 1.630 | 241,847 | -0.01(-0.61%) |
May 08, 2020 | 1.590 | 1.650 | 1.570 | 1.640 | 219,600 | -0.02(-1.20%) |
May 07, 2020 | 1.650 | 1.890 | 1.480 | 1.660 | 1,015,147 | -0.27(-13.99%) |
May 06, 2020 | 1.940 | 2.010 | 1.910 | 1.930 | 92,644 | -0.02(-1.03%) |
May 05, 2020 | 2.050 | 2.090 | 1.950 | 1.950 | 190,249 | -0.14(-6.70%) |
May 04, 2020 | 2.040 | 2.100 | 2.030 | 2.090 | 57,138 | -0.01(-0.48%) |
May 01, 2020 | 2.150 | 2.200 | 1.960 | 2.100 | 210,700 | -0.08(-3.67%) |
Apr 30, 2020 | 2.110 | 2.210 | 2.090 | 2.180 | 207,189 | -0.03(-1.36%) |
Apr 29, 2020 | 2.170 | 2.240 | 2.110 | 2.210 | 184,797 | -0.01(-0.45%) |
Apr 28, 2020 | 2.320 | 2.320 | 2.170 | 2.220 | 212,659 | -0.06(-2.63%) |
Apr 27, 2020 | 2.300 | 2.470 | 2.200 | 2.280 | 756,997 | +0.10(+4.59%) |
Apr 24, 2020 | 2.100 | 2.200 | 2.070 | 2.180 | 372,900 | +0.08(+3.81%) |
Apr 23, 2020 | 2.070 | 2.220 | 2.070 | 2.100 | 331,713 | -0.02(-0.94%) |
Apr 22, 2020 | 2.120 | 2.120 | 2.000 | 2.120 | 232,893 | +0.00(+0.00%) |
Apr 21, 2020 | 2.180 | 2.200 | 1.910 | 2.120 | 544,445 | -0.03(-1.40%) |
Apr 20, 2020 | 2.040 | 2.280 | 2.030 | 2.150 | 1,278,365 | +0.08(+3.86%) |
Apr 17, 2020 | 1.950 | 2.100 | 1.770 | 2.070 | 1,169,900 | -0.04(-1.90%) |
Apr 16, 2020 | 3.000 | 3.110 | 2.000 | 2.110 | 15,115,737 | +0.58(+37.91%) |
Apr 15, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 67,719 | -0.01(-0.65%) |
Apr 14, 2020 | 1.540 | 1.570 | 1.490 | 1.540 | 89,164 | +0.00(+0.00%) |
Apr 13, 2020 | 1.480 | 1.560 | 1.450 | 1.540 | 150,750 | +0.06(+4.05%) |
Apr 09, 2020 | 1.640 | 1.650 | 1.450 | 1.480 | 258,300 | -0.10(-6.33%) |
Apr 08, 2020 | 1.500 | 1.620 | 1.400 | 1.580 | 268,752 | +0.08(+5.33%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.300 | 1.500 | 1,048,365 | +0.00(+0.00%) |
Apr 06, 2020 | 1.090 | 2.110 | 1.010 | 1.500 | 6,576,930 | +0.46(+44.23%) |
Apr 03, 2020 | 1.170 | 1.170 | 0.9999 | 1.040 | 137,500 | -0.14(-11.86%) |
Apr 02, 2020 | 1.240 | 1.240 | 1.090 | 1.180 | 113,520 | -0.02(-1.66%) |
Apr 01, 2020 | 1.390 | 1.390 | 1.190 | 1.200 | 106,981 | -0.13(-9.78%) |
Mar 31, 2020 | 1.240 | 1.370 | 1.200 | 1.330 | 263,357 | +0.15(+12.71%) |
Mar 30, 2020 | 1.130 | 1.500 | 1.130 | 1.180 | 824,438 | +0.14(+13.07%) |
Mar 27, 2020 | 1.100 | 1.125 | 1.000 | 1.044 | 51,000 | -0.06(-5.13%) |
Mar 26, 2020 | 1.020 | 1.150 | 1.020 | 1.100 | 132,093 | +0.07(+6.80%) |
Mar 25, 2020 | 0.9400 | 1.090 | 0.9300 | 1.030 | 100,170 | +0.09(+9.57%) |
Mar 24, 2020 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 111,841 | +0.03(+3.42%) |
Mar 23, 2020 | 0.9300 | 0.9383 | 0.8301 | 0.9089 | 54,975 | +0.03(+3.25%) |
Mar 20, 2020 | 0.8241 | 0.9500 | 0.8241 | 0.8803 | 128,700 | +0.05(+6.29%) |
Mar 19, 2020 | 0.8587 | 0.8587 | 0.7850 | 0.8282 | 68,247 | -0.00(-0.22%) |
Mar 18, 2020 | 0.8299 | 0.9000 | 0.8000 | 0.8300 | 87,102 | +0.00(+0.00%) |
Mar 17, 2020 | 0.8900 | 0.8900 | 0.8100 | 0.8300 | 53,057 | +0.04(+5.06%) |
Mar 16, 2020 | 0.7900 | 0.9100 | 0.7800 | 0.7900 | 135,763 | -0.12(-13.19%) |
Mar 13, 2020 | 0.9000 | 0.9399 | 0.8200 | 0.9100 | 218,700 | +0.09(+10.98%) |
Mar 12, 2020 | 0.8500 | 0.8500 | 0.7500 | 0.8200 | 149,215 | -0.06(-6.82%) |
Mar 11, 2020 | 0.8300 | 0.9900 | 0.8200 | 0.8800 | 308,971 | -0.17(-16.19%) |
Mar 10, 2020 | 1.100 | 1.110 | 1.010 | 1.050 | 163,966 | -0.05(-4.55%) |
Mar 09, 2020 | 1.150 | 1.157 | 1.060 | 1.100 | 91,279 | -0.08(-6.78%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.170 | 1.180 | 64,300 | -0.05(-4.07%) |
Mar 05, 2020 | 1.210 | 1.260 | 1.210 | 1.230 | 29,325 | +0.02(+1.57%) |
Mar 04, 2020 | 1.290 | 1.290 | 1.210 | 1.211 | 50,627 | -0.05(-3.87%) |
Mar 03, 2020 | 1.250 | 1.280 | 1.250 | 1.260 | 28,789 | +0.03(+2.42%) |
Mar 02, 2020 | 1.310 | 1.310 | 1.200 | 1.230 | 54,801 | +0.02(+1.65%) |
Feb 28, 2020 | 1.200 | 1.260 | 1.200 | 1.210 | 118,800 | -0.08(-6.16%) |
Feb 27, 2020 | 1.210 | 1.330 | 1.210 | 1.289 | 78,680 | +0.01(+0.73%) |
Feb 26, 2020 | 1.210 | 1.470 | 1.210 | 1.280 | 123,356 | +0.04(+3.28%) |
Feb 25, 2020 | 1.300 | 1.330 | 1.210 | 1.239 | 94,620 | -0.09(-6.47%) |
Feb 24, 2020 | 1.310 | 1.330 | 1.300 | 1.325 | 52,882 | -0.05(-3.99%) |
Feb 21, 2020 | 1.420 | 1.429 | 1.350 | 1.380 | 42,100 | -0.02(-1.43%) |
Feb 20, 2020 | 1.370 | 1.450 | 1.360 | 1.400 | 58,028 | +0.04(+2.94%) |
Feb 19, 2020 | 1.350 | 1.400 | 1.310 | 1.360 | 45,177 | -0.01(-0.73%) |
Feb 18, 2020 | 1.340 | 1.389 | 1.340 | 1.370 | 38,028 | -0.01(-0.72%) |
Feb 14, 2020 | 1.400 | 1.400 | 1.300 | 1.380 | 132,500 | -0.02(-1.43%) |
Feb 13, 2020 | 1.370 | 1.400 | 1.360 | 1.400 | 32,788 | -0.00(-0.35%) |
Feb 12, 2020 | 1.400 | 1.450 | 1.380 | 1.405 | 46,756 | +0.00(+0.35%) |
Feb 11, 2020 | 1.460 | 1.460 | 1.352 | 1.400 | 122,198 | -0.05(-3.45%) |
Feb 10, 2020 | 1.510 | 1.520 | 1.450 | 1.450 | 73,653 | -0.05(-3.46%) |
Feb 07, 2020 | 1.490 | 1.540 | 1.490 | 1.502 | 18,400 | +0.00(+0.13%) |
Feb 06, 2020 | 1.530 | 1.530 | 1.490 | 1.500 | 26,454 | -0.02(-1.32%) |
Feb 05, 2020 | 1.500 | 1.530 | 1.470 | 1.520 | 38,119 | +0.05(+3.40%) |
Feb 04, 2020 | 1.480 | 1.508 | 1.470 | 1.470 | 18,487 | +0.01(+0.68%) |
Feb 03, 2020 | 1.480 | 1.520 | 1.450 | 1.460 | 37,231 | -0.02(-1.35%) |
Jan 31, 2020 | 1.450 | 1.540 | 1.400 | 1.480 | 105,700 | +0.04(+2.78%) |
Jan 30, 2020 | 1.460 | 1.500 | 1.400 | 1.440 | 117,032 | -0.05(-3.36%) |
Jan 29, 2020 | 1.520 | 1.530 | 1.490 | 1.490 | 32,914 | -0.05(-3.25%) |
Jan 28, 2020 | 1.530 | 1.550 | 1.508 | 1.540 | 54,309 | +0.00(+0.00%) |
Jan 27, 2020 | 1.510 | 1.550 | 1.510 | 1.540 | 90,277 | -0.01(-0.65%) |
Jan 24, 2020 | 1.530 | 1.570 | 1.530 | 1.550 | 57,900 | +0.04(+2.65%) |
Jan 23, 2020 | 1.460 | 1.510 | 1.460 | 1.510 | 55,128 | +0.01(+0.67%) |
Jan 22, 2020 | 1.510 | 1.510 | 1.460 | 1.500 | 63,508 | -0.01(-0.66%) |
Jan 21, 2020 | 1.540 | 1.540 | 1.490 | 1.510 | 68,491 | -0.02(-1.31%) |
Jan 17, 2020 | 1.520 | 1.530 | 1.500 | 1.530 | 67,800 | +0.01(+0.66%) |
Jan 16, 2020 | 1.520 | 1.560 | 1.460 | 1.520 | 95,398 | -0.01(-0.65%) |
Jan 15, 2020 | 1.560 | 1.600 | 1.520 | 1.530 | 88,013 | -0.01(-0.65%) |
Jan 14, 2020 | 1.500 | 1.560 | 1.500 | 1.540 | 70,436 | +0.02(+1.32%) |
Jan 13, 2020 | 1.550 | 1.590 | 1.500 | 1.520 | 111,686 | -0.05(-3.19%) |
Jan 10, 2020 | 1.570 | 1.680 | 1.540 | 1.570 | 72,300 | +0.02(+1.29%) |
Jan 09, 2020 | 1.580 | 1.610 | 1.550 | 1.550 | 56,297 | -0.06(-3.73%) |
Jan 08, 2020 | 1.670 | 1.670 | 1.550 | 1.610 | 114,404 | -0.01(-0.62%) |
Jan 07, 2020 | 1.550 | 1.750 | 1.550 | 1.620 | 307,386 | +0.04(+2.53%) |
Jan 06, 2020 | 1.730 | 1.760 | 1.552 | 1.580 | 58,291 | -0.01(-0.63%) |
Jan 03, 2020 | 1.550 | 1.659 | 1.550 | 1.590 | 52,200 | +0.00(+0.00%) |
Jan 02, 2020 | 1.540 | 1.660 | 1.540 | 1.590 | 55,632 | +0.02(+1.27%) |
Dec 31, 2019 | 1.590 | 1.630 | 1.550 | 1.570 | 74,600 | -0.03(-1.88%) |
Dec 30, 2019 | 1.650 | 1.700 | 1.600 | 1.600 | 103,770 | -0.06(-3.90%) |
Dec 27, 2019 | 1.620 | 1.730 | 1.590 | 1.665 | 91,800 | +0.01(+0.60%) |
Dec 26, 2019 | 1.660 | 1.700 | 1.610 | 1.655 | 85,183 | +0.04(+2.20%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.590 | 1.619 | 28,400 | -0.01(-0.66%) |
Dec 23, 2019 | 1.620 | 1.700 | 1.530 | 1.630 | 120,091 | +0.09(+5.84%) |
Dec 20, 2019 | 1.650 | 1.740 | 1.500 | 1.540 | 145,000 | -0.10(-6.10%) |
Dec 19, 2019 | 1.660 | 1.850 | 1.620 | 1.640 | 393,813 | +0.02(+1.23%) |
Dec 18, 2019 | 1.490 | 1.660 | 1.430 | 1.620 | 335,150 | +0.20(+14.08%) |
Dec 17, 2019 | 1.390 | 1.420 | 1.390 | 1.420 | 19,596 | +0.03(+2.16%) |
Dec 16, 2019 | 1.410 | 1.450 | 1.350 | 1.390 | 36,730 | -0.04(-2.80%) |
Dec 13, 2019 | 1.410 | 1.430 | 1.380 | 1.430 | 41,200 | +0.04(+2.87%) |
Dec 12, 2019 | 1.401 | 1.420 | 1.380 | 1.390 | 32,847 | +0.00(+0.01%) |
Dec 11, 2019 | 1.430 | 1.469 | 1.390 | 1.390 | 24,372 | -0.04(-2.80%) |
Dec 10, 2019 | 1.470 | 1.530 | 1.420 | 1.430 | 117,219 | +0.00(+0.00%) |
Dec 09, 2019 | 1.380 | 1.450 | 1.380 | 1.430 | 46,824 | +0.06(+4.38%) |
Dec 06, 2019 | 1.400 | 1.450 | 1.370 | 1.370 | 43,800 | -0.01(-0.72%) |
Dec 05, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 43,472 | -0.06(-4.17%) |
Dec 04, 2019 | 1.420 | 1.480 | 1.420 | 1.440 | 32,670 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.470 | 1.380 | 1.440 | 33,680 | -0.01(-0.68%) |
Dec 02, 2019 | 1.380 | 1.450 | 1.360 | 1.450 | 55,058 | +0.09(+6.61%) |
Nov 29, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 32,100 | +0.03(+1.87%) |
Nov 27, 2019 | 1.310 | 1.410 | 1.310 | 1.335 | 42,200 | +0.00(+0.26%) |
Nov 26, 2019 | 1.350 | 1.390 | 1.300 | 1.331 | 70,867 | -0.05(-3.86%) |
Nov 25, 2019 | 1.390 | 1.430 | 1.365 | 1.385 | 105,541 | +0.01(+0.36%) |
Nov 22, 2019 | 1.330 | 1.410 | 1.330 | 1.380 | 76,000 | +0.05(+3.76%) |
Nov 21, 2019 | 1.270 | 1.380 | 1.260 | 1.330 | 211,729 | +0.08(+6.40%) |
Nov 20, 2019 | 1.210 | 1.290 | 1.190 | 1.250 | 262,698 | +0.00(+0.00%) |
Nov 19, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 144,703 | -0.03(-2.34%) |
Nov 18, 2019 | 1.360 | 1.390 | 1.260 | 1.280 | 170,095 | -0.11(-7.91%) |
Nov 15, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 57,600 | -0.04(-2.80%) |
Nov 14, 2019 | 1.440 | 1.470 | 1.340 | 1.430 | 84,518 | +0.01(+0.70%) |
Nov 13, 2019 | 1.450 | 1.560 | 1.410 | 1.420 | 132,518 | +0.03(+2.16%) |
Nov 12, 2019 | 1.420 | 1.470 | 1.390 | 1.390 | 95,052 | -0.02(-1.42%) |
Nov 11, 2019 | 1.510 | 1.544 | 1.400 | 1.410 | 105,119 | -0.15(-9.62%) |
Nov 08, 2019 | 1.590 | 1.600 | 1.500 | 1.560 | 64,400 | -0.03(-1.89%) |
Nov 07, 2019 | 1.620 | 1.650 | 1.590 | 1.590 | 31,278 | -0.03(-1.85%) |
Nov 06, 2019 | 1.670 | 1.680 | 1.590 | 1.620 | 39,796 | -0.06(-3.57%) |
Nov 05, 2019 | 1.660 | 1.699 | 1.650 | 1.680 | 12,504 | +0.01(+0.60%) |
Nov 04, 2019 | 1.670 | 1.704 | 1.650 | 1.670 | 26,081 | -0.02(-1.18%) |
Nov 01, 2019 | 1.580 | 1.710 | 1.570 | 1.690 | 54,800 | +0.10(+6.29%) |
Oct 31, 2019 | 1.690 | 1.690 | 1.550 | 1.590 | 82,147 | -0.10(-5.92%) |
Oct 30, 2019 | 1.710 | 1.740 | 1.680 | 1.690 | 21,190 | -0.01(-0.59%) |
Oct 29, 2019 | 1.720 | 1.740 | 1.670 | 1.700 | 48,784 | -0.04(-2.30%) |
Oct 28, 2019 | 1.720 | 1.770 | 1.720 | 1.740 | 49,609 | +0.01(+0.58%) |
Oct 25, 2019 | 1.710 | 1.750 | 1.700 | 1.730 | 27,900 | +0.02(+1.17%) |
Oct 24, 2019 | 1.740 | 1.770 | 1.710 | 1.710 | 28,427 | -0.02(-1.16%) |
Oct 23, 2019 | 1.740 | 1.760 | 1.730 | 1.730 | 42,447 | +0.01(+0.58%) |
Oct 22, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 79,452 | -0.01(-0.58%) |
Oct 21, 2019 | 1.830 | 1.830 | 1.720 | 1.730 | 64,372 | -0.05(-2.81%) |
Oct 18, 2019 | 1.760 | 1.800 | 1.760 | 1.780 | 115,600 | +0.01(+0.56%) |
Oct 17, 2019 | 1.820 | 1.820 | 1.690 | 1.770 | 145,406 | -0.06(-3.28%) |
Oct 16, 2019 | 1.900 | 2.030 | 1.750 | 1.830 | 673,265 | +0.08(+4.57%) |
Oct 15, 2019 | 1.690 | 2.050 | 1.690 | 1.750 | 793,607 | +0.08(+4.79%) |
Oct 14, 2019 | 1.670 | 1.760 | 1.660 | 1.670 | 53,914 | -0.02(-1.18%) |
Oct 11, 2019 | 1.670 | 1.743 | 1.670 | 1.690 | 45,400 | +0.01(+0.60%) |
Oct 10, 2019 | 1.740 | 1.740 | 1.675 | 1.680 | 23,608 | -0.04(-2.33%) |
Oct 09, 2019 | 1.730 | 1.960 | 1.680 | 1.720 | 99,283 | -0.03(-1.71%) |
Oct 08, 2019 | 1.750 | 1.810 | 1.660 | 1.750 | 174,714 | +0.00(+0.00%) |
Oct 07, 2019 | 1.760 | 1.830 | 1.730 | 1.750 | 33,513 | +0.02(+1.16%) |
Oct 04, 2019 | 1.820 | 1.890 | 1.720 | 1.730 | 54,800 | -0.11(-5.98%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.690 | 1.840 | 74,939 | +0.09(+5.14%) |
Oct 02, 2019 | 1.810 | 1.810 | 1.700 | 1.750 | 208,889 | -0.12(-6.42%) |
Oct 01, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 173,203 | -0.09(-4.59%) |
Sep 30, 2019 | 2.080 | 2.090 | 1.920 | 1.960 | 236,330 | -0.07(-3.45%) |
Sep 27, 2019 | 2.060 | 2.080 | 2.025 | 2.030 | 35,700 | -0.03(-1.40%) |
Sep 26, 2019 | 2.060 | 2.150 | 2.000 | 2.059 | 155,794 | +0.01(+0.43%) |
Sep 25, 2019 | 2.070 | 2.090 | 2.050 | 2.050 | 39,358 | -0.02(-0.97%) |
Sep 24, 2019 | 2.110 | 2.140 | 2.050 | 2.070 | 75,331 | -0.05(-2.36%) |
Sep 23, 2019 | 2.090 | 2.150 | 2.080 | 2.120 | 118,019 | +0.04(+1.92%) |
Sep 20, 2019 | 2.040 | 2.080 | 2.030 | 2.080 | 90,700 | +0.02(+0.97%) |
Sep 19, 2019 | 2.010 | 2.130 | 2.000 | 2.060 | 152,441 | +0.05(+2.49%) |
Sep 18, 2019 | 2.020 | 2.050 | 1.990 | 2.010 | 51,479 | +0.00(+0.00%) |
Sep 17, 2019 | 2.010 | 2.080 | 1.980 | 2.010 | 136,444 | +0.00(+0.00%) |
Sep 16, 2019 | 2.000 | 2.110 | 2.000 | 2.010 | 106,101 | -0.02(-0.99%) |
Sep 13, 2019 | 2.120 | 2.180 | 1.940 | 2.030 | 333,100 | -0.07(-3.33%) |
Sep 12, 2019 | 2.180 | 2.209 | 2.048 | 2.100 | 100,657 | -0.07(-3.23%) |
Sep 11, 2019 | 2.100 | 2.250 | 2.100 | 2.170 | 279,844 | +0.07(+3.33%) |
Sep 10, 2019 | 2.040 | 2.140 | 2.040 | 2.100 | 78,048 | +0.05(+2.44%) |
Sep 09, 2019 | 2.060 | 2.090 | 2.040 | 2.050 | 50,995 | +0.00(+0.00%) |
Sep 06, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 121,400 | +0.06(+3.02%) |
Sep 05, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 50,513 | +0.01(+0.51%) |
Sep 04, 2019 | 2.000 | 2.000 | 1.950 | 1.980 | 69,523 | +0.01(+0.51%) |