Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.440 | 3.580 | 3.400 | 3.500 | 63,200 | +0.02(+0.57%) |
Jan 28, 2021 | 3.470 | 3.480 | 3.410 | 3.480 | 26,613 | +0.02(+0.58%) |
Jan 27, 2021 | 3.560 | 3.570 | 3.451 | 3.460 | 35,905 | -0.12(-3.35%) |
Jan 26, 2021 | 3.590 | 3.639 | 3.510 | 3.580 | 98,383 | +0.03(+0.85%) |
Jan 25, 2021 | 3.395 | 3.750 | 3.395 | 3.550 | 124,774 | +0.10(+2.90%) |
Jan 22, 2021 | 3.450 | 3.470 | 3.430 | 3.450 | 70,800 | -0.01(-0.29%) |
Jan 21, 2021 | 3.300 | 3.490 | 3.290 | 3.460 | 50,158 | +0.18(+5.49%) |
Jan 20, 2021 | 3.280 | 3.300 | 3.250 | 3.280 | 20,990 | +0.02(+0.61%) |
Jan 19, 2021 | 3.250 | 3.293 | 3.190 | 3.260 | 21,075 | +0.02(+0.62%) |
Jan 15, 2021 | 3.290 | 3.300 | 3.170 | 3.240 | 40,600 | -0.05(-1.52%) |
Jan 14, 2021 | 3.230 | 3.320 | 3.230 | 3.290 | 29,791 | +0.08(+2.49%) |
Jan 13, 2021 | 3.250 | 3.290 | 3.130 | 3.210 | 30,223 | -0.05(-1.53%) |
Jan 12, 2021 | 3.340 | 3.350 | 3.250 | 3.260 | 15,062 | -0.05(-1.51%) |
Jan 11, 2021 | 3.340 | 3.350 | 3.260 | 3.310 | 21,130 | -0.01(-0.30%) |
Jan 08, 2021 | 3.370 | 3.490 | 3.250 | 3.320 | 26,700 | -0.03(-0.90%) |
Jan 07, 2021 | 3.250 | 3.500 | 3.250 | 3.350 | 113,450 | +0.02(+0.60%) |
Jan 06, 2021 | 3.250 | 3.485 | 3.240 | 3.330 | 55,287 | +0.03(+0.91%) |
Jan 05, 2021 | 3.430 | 3.470 | 3.030 | 3.300 | 338,284 | -0.22(-6.25%) |
Jan 04, 2021 | 3.660 | 3.660 | 3.450 | 3.520 | 36,153 | -0.15(-4.09%) |
Dec 31, 2020 | 3.670 | 3.670 | 3.670 | 27,216 | -0.05(-1.34%) | |
Dec 30, 2020 | 3.680 | 3.745 | 3.650 | 3.720 | 27,216 | +0.02(+0.54%) |
Dec 29, 2020 | 3.789 | 3.789 | 3.675 | 3.700 | 35,453 | +0.03(+0.82%) |
Dec 28, 2020 | 3.460 | 3.750 | 3.460 | 3.670 | 61,643 | +0.21(+6.07%) |
Dec 24, 2020 | 3.530 | 3.540 | 3.440 | 3.460 | 15,600 | -0.08(-2.26%) |
Dec 23, 2020 | 3.650 | 3.650 | 3.510 | 3.540 | 22,038 | -0.04(-1.12%) |
Dec 22, 2020 | 3.490 | 3.589 | 3.440 | 3.580 | 30,164 | +0.09(+2.58%) |
Dec 21, 2020 | 3.510 | 3.580 | 3.420 | 3.490 | 40,717 | -0.02(-0.57%) |
Dec 18, 2020 | 3.590 | 3.590 | 3.510 | 3.510 | 30,400 | -0.08(-2.23%) |
Dec 17, 2020 | 3.580 | 3.590 | 3.540 | 3.590 | 36,562 | +0.04(+1.13%) |
Dec 16, 2020 | 3.520 | 3.550 | 3.440 | 3.550 | 39,477 | +0.00(+0.14%) |
Dec 15, 2020 | 3.560 | 3.590 | 3.520 | 3.545 | 5,488 | -0.02(-0.42%) |
Dec 14, 2020 | 3.600 | 3.600 | 3.550 | 3.560 | 18,060 | -0.07(-1.93%) |
Dec 11, 2020 | 3.580 | 3.630 | 3.550 | 3.630 | 27,400 | +0.00(+0.00%) |
Dec 10, 2020 | 3.570 | 3.680 | 3.520 | 3.630 | 99,352 | -0.01(-0.27%) |
Dec 09, 2020 | 3.760 | 3.760 | 3.610 | 3.640 | 54,532 | -0.10(-2.67%) |
Dec 08, 2020 | 3.730 | 3.750 | 3.660 | 3.740 | 83,250 | +0.05(+1.36%) |
Dec 07, 2020 | 3.770 | 3.770 | 3.660 | 3.690 | 21,577 | -0.08(-2.12%) |
Dec 04, 2020 | 3.750 | 3.780 | 3.624 | 3.770 | 23,900 | +0.02(+0.53%) |
Dec 03, 2020 | 3.740 | 3.790 | 3.560 | 3.750 | 123,820 | +0.01(+0.27%) |
Dec 02, 2020 | 3.730 | 3.790 | 3.672 | 3.740 | 26,323 | +0.04(+1.08%) |
Dec 01, 2020 | 3.770 | 3.830 | 3.700 | 3.700 | 21,877 | +0.00(+0.00%) |
Nov 30, 2020 | 3.795 | 3.850 | 3.680 | 3.700 | 34,997 | -0.14(-3.65%) |
Nov 27, 2020 | 3.790 | 3.850 | 3.620 | 3.840 | 14,700 | +0.03(+0.79%) |
Nov 25, 2020 | 3.820 | 3.850 | 3.780 | 3.810 | 114,000 | -0.04(-1.04%) |
Nov 24, 2020 | 3.700 | 3.850 | 3.690 | 3.850 | 47,318 | +0.15(+4.05%) |
Nov 23, 2020 | 3.690 | 3.750 | 3.620 | 3.700 | 67,091 | +0.00(+0.00%) |
Nov 20, 2020 | 3.610 | 3.700 | 3.600 | 3.700 | 13,400 | +0.07(+1.93%) |
Nov 19, 2020 | 3.690 | 3.730 | 3.450 | 3.630 | 97,155 | -0.09(-2.42%) |
Nov 18, 2020 | 3.670 | 3.800 | 3.660 | 3.720 | 75,689 | +0.03(+0.81%) |
Nov 17, 2020 | 3.670 | 3.720 | 3.581 | 3.690 | 23,271 | +0.00(+0.00%) |
Nov 16, 2020 | 3.700 | 3.750 | 3.580 | 3.690 | 77,214 | +0.05(+1.37%) |
Nov 13, 2020 | 3.630 | 3.700 | 3.600 | 3.640 | 17,200 | +0.01(+0.28%) |
Nov 12, 2020 | 3.730 | 3.800 | 3.600 | 3.630 | 92,842 | -0.15(-3.97%) |
Nov 11, 2020 | 3.790 | 3.800 | 3.570 | 3.780 | 244,681 | +0.05(+1.34%) |
Nov 10, 2020 | 3.660 | 3.770 | 3.610 | 3.730 | 70,084 | +0.08(+2.19%) |
Nov 09, 2020 | 3.700 | 3.700 | 3.570 | 3.650 | 107,107 | +0.02(+0.55%) |
Nov 06, 2020 | 3.500 | 3.640 | 3.460 | 3.630 | 215,900 | +0.14(+4.01%) |
Nov 05, 2020 | 3.440 | 3.497 | 3.410 | 3.490 | 70,712 | +0.08(+2.35%) |
Nov 04, 2020 | 3.450 | 3.450 | 3.380 | 3.410 | 27,031 | -0.04(-1.16%) |
Nov 03, 2020 | 3.400 | 3.450 | 3.370 | 3.450 | 127,362 | +0.05(+1.47%) |
Nov 02, 2020 | 3.390 | 3.450 | 3.313 | 3.400 | 97,353 | +0.01(+0.29%) |
Oct 30, 2020 | 3.420 | 3.420 | 3.260 | 3.390 | 189,700 | -0.15(-4.24%) |
Oct 29, 2020 | 3.360 | 3.370 | 3.160 | 3.540 | 106,560 | +0.23(+6.95%) |
Oct 28, 2020 | 3.260 | 3.350 | 3.190 | 3.310 | 61,789 | +0.01(+0.30%) |
Oct 27, 2020 | 3.330 | 3.340 | 3.260 | 3.300 | 52,310 | +0.00(+0.00%) |
Oct 26, 2020 | 3.380 | 3.433 | 3.260 | 3.300 | 110,346 | -0.06(-1.79%) |
Oct 23, 2020 | 3.410 | 3.470 | 3.345 | 3.360 | 160,200 | +0.02(+0.60%) |
Oct 22, 2020 | 3.360 | 3.420 | 3.330 | 3.340 | 115,459 | -0.03(-0.89%) |
Oct 21, 2020 | 3.400 | 3.440 | 3.360 | 3.370 | 93,194 | -0.02(-0.59%) |
Oct 20, 2020 | 3.470 | 3.490 | 3.360 | 3.390 | 215,937 | -0.10(-2.87%) |
Oct 19, 2020 | 3.450 | 3.490 | 3.400 | 3.490 | 241,522 | -0.02(-0.57%) |
Oct 16, 2020 | 3.330 | 3.530 | 3.310 | 3.510 | 1,029,600 | +0.09(+2.63%) |
Oct 15, 2020 | 3.160 | 3.750 | 3.070 | 3.420 | 22,894,076 | +1.01(+41.91%) |
Oct 14, 2020 | 2.450 | 2.450 | 2.350 | 2.410 | 413,601 | +0.01(+0.42%) |
Oct 13, 2020 | 2.410 | 2.450 | 2.360 | 2.400 | 17,968 | +0.02(+0.63%) |
Oct 12, 2020 | 2.450 | 2.480 | 2.360 | 2.385 | 8,249 | -0.02(-0.63%) |
Oct 09, 2020 | 2.300 | 2.450 | 2.270 | 2.400 | 33,800 | +0.14(+6.19%) |
Oct 08, 2020 | 2.250 | 2.300 | 2.220 | 2.260 | 18,890 | +0.03(+1.35%) |
Oct 07, 2020 | 2.200 | 2.320 | 2.200 | 2.230 | 8,234 | +0.04(+1.83%) |
Oct 06, 2020 | 2.250 | 2.300 | 2.190 | 2.190 | 14,712 | -0.07(-3.10%) |
Oct 05, 2020 | 2.270 | 2.300 | 2.260 | 2.260 | 17,425 | +0.02(+0.89%) |
Oct 02, 2020 | 2.170 | 2.280 | 2.170 | 2.240 | 5,900 | -0.00(-0.22%) |
Oct 01, 2020 | 2.260 | 2.293 | 2.200 | 2.245 | 21,597 | +0.06(+2.51%) |
Sep 30, 2020 | 2.230 | 2.253 | 2.152 | 2.190 | 6,919 | +0.01(+0.46%) |
Sep 29, 2020 | 2.170 | 2.250 | 2.160 | 2.180 | 10,476 | -0.01(-0.46%) |
Sep 28, 2020 | 2.140 | 2.230 | 2.140 | 2.190 | 13,902 | +0.06(+2.82%) |
Sep 25, 2020 | 2.030 | 2.190 | 2.030 | 2.130 | 34,100 | +0.04(+1.91%) |
Sep 24, 2020 | 2.100 | 2.170 | 2.085 | 2.090 | 34,791 | -0.03(-1.42%) |
Sep 23, 2020 | 2.210 | 2.290 | 2.090 | 2.120 | 64,221 | -0.14(-6.19%) |
Sep 22, 2020 | 2.216 | 2.270 | 2.216 | 2.260 | 17,936 | +0.02(+0.89%) |
Sep 21, 2020 | 2.270 | 2.330 | 2.190 | 2.240 | 46,319 | -0.09(-3.86%) |
Sep 18, 2020 | 2.330 | 2.340 | 2.230 | 2.330 | 66,500 | -0.04(-1.69%) |
Sep 17, 2020 | 2.289 | 2.390 | 2.266 | 2.370 | 20,487 | +0.07(+3.04%) |
Sep 16, 2020 | 2.300 | 2.390 | 2.270 | 2.300 | 41,740 | +0.03(+1.32%) |
Sep 15, 2020 | 2.270 | 2.333 | 2.230 | 2.270 | 55,415 | +0.00(+0.00%) |
Sep 14, 2020 | 2.280 | 2.330 | 2.180 | 2.270 | 66,551 | -0.01(-0.44%) |
Sep 11, 2020 | 2.280 | 2.300 | 2.210 | 2.280 | 25,200 | -0.02(-0.87%) |
Sep 10, 2020 | 2.320 | 2.370 | 2.270 | 2.300 | 35,039 | -0.01(-0.43%) |
Sep 09, 2020 | 2.280 | 2.335 | 2.250 | 2.310 | 25,388 | +0.00(+0.00%) |
Sep 08, 2020 | 2.240 | 2.340 | 2.190 | 2.310 | 42,533 | +0.06(+2.67%) |
Sep 04, 2020 | 2.270 | 2.330 | 2.190 | 2.250 | 35,400 | -0.02(-0.88%) |
Sep 03, 2020 | 2.270 | 2.330 | 2.150 | 2.270 | 54,729 | +0.00(+0.00%) |
Sep 02, 2020 | 2.400 | 2.403 | 2.250 | 2.270 | 61,611 | -0.08(-3.40%) |
Sep 01, 2020 | 2.340 | 2.420 | 2.340 | 2.350 | 71,505 | +0.00(+0.00%) |
Aug 31, 2020 | 2.350 | 2.400 | 2.261 | 2.350 | 50,795 | +0.02(+0.86%) |
Aug 28, 2020 | 2.250 | 2.340 | 2.220 | 2.330 | 49,300 | +0.06(+2.64%) |
Aug 27, 2020 | 2.270 | 2.350 | 2.240 | 2.270 | 102,232 | -0.05(-2.16%) |
Aug 26, 2020 | 2.240 | 2.390 | 2.210 | 2.320 | 121,901 | +0.01(+0.43%) |
Aug 25, 2020 | 2.160 | 2.360 | 2.100 | 2.310 | 114,296 | +0.06(+2.67%) |
Aug 24, 2020 | 2.200 | 2.290 | 2.200 | 2.250 | 126,617 | -0.04(-1.75%) |
Aug 21, 2020 | 2.360 | 2.420 | 2.190 | 2.290 | 84,000 | -0.06(-2.55%) |
Aug 20, 2020 | 2.260 | 2.450 | 2.260 | 2.350 | 147,658 | +0.03(+1.29%) |
Aug 19, 2020 | 2.350 | 2.370 | 2.270 | 2.320 | 100,269 | -0.03(-1.28%) |
Aug 18, 2020 | 2.350 | 2.410 | 2.260 | 2.350 | 100,205 | +0.00(+0.00%) |
Aug 17, 2020 | 2.470 | 2.480 | 2.300 | 2.350 | 119,722 | -0.07(-2.89%) |
Aug 14, 2020 | 2.410 | 2.450 | 2.390 | 2.420 | 68,000 | +0.03(+1.26%) |
Aug 13, 2020 | 2.420 | 2.420 | 2.300 | 2.390 | 70,765 | -0.01(-0.42%) |
Aug 12, 2020 | 2.410 | 2.450 | 2.380 | 2.400 | 66,289 | -0.02(-0.83%) |
Aug 11, 2020 | 2.360 | 2.490 | 2.350 | 2.420 | 181,253 | -0.03(-1.22%) |
Aug 10, 2020 | 2.510 | 2.510 | 2.340 | 2.450 | 479,123 | -0.06(-2.39%) |
Aug 07, 2020 | 2.340 | 2.600 | 2.220 | 2.510 | 4,544,900 | +0.86(+52.12%) |
Aug 06, 2020 | 1.780 | 1.850 | 1.600 | 1.650 | 622,834 | -0.22(-11.76%) |
Aug 05, 2020 | 1.850 | 1.900 | 1.700 | 1.870 | 322,616 | -0.05(-2.60%) |
Aug 04, 2020 | 1.700 | 1.940 | 1.530 | 1.920 | 1,332,495 | -0.43(-18.30%) |
Aug 03, 2020 | 2.310 | 2.600 | 2.000 | 2.350 | 1,945,280 | +0.11(+4.91%) |
Jul 31, 2020 | 1.990 | 3.000 | 1.850 | 2.240 | 8,494,600 | +0.58(+34.94%) |
Jul 30, 2020 | 1.350 | 1.850 | 1.330 | 1.660 | 492,296 | +0.32(+23.88%) |
Jul 29, 2020 | 1.540 | 1.540 | 1.340 | 1.340 | 7,712 | +0.00(+0.00%) |
Jul 28, 2020 | 1.470 | 1.600 | 1.340 | 1.340 | 44,373 | -0.05(-3.60%) |
Jul 27, 2020 | 1.200 | 1.400 | 1.180 | 1.390 | 521,309 | +0.17(+13.93%) |
Jul 24, 2020 | 1.250 | 1.250 | 1.190 | 1.220 | 8,600 | -0.02(-1.60%) |
Jul 23, 2020 | 1.210 | 1.250 | 1.140 | 1.240 | 92,691 | +0.04(+3.33%) |
Jul 22, 2020 | 1.220 | 1.220 | 1.190 | 1.200 | 33,284 | -0.02(-1.50%) |
Jul 21, 2020 | 1.290 | 1.310 | 1.200 | 1.218 | 59,646 | -0.06(-4.82%) |
Jul 20, 2020 | 1.200 | 1.290 | 1.200 | 1.280 | 53,906 | +0.07(+5.79%) |
Jul 17, 2020 | 1.230 | 1.310 | 1.200 | 1.210 | 49,100 | -0.06(-4.72%) |
Jul 16, 2020 | 1.220 | 1.290 | 1.180 | 1.270 | 34,078 | +0.07(+5.83%) |
Jul 15, 2020 | 1.150 | 1.200 | 1.150 | 1.200 | 42,295 | +0.03(+2.56%) |
Jul 14, 2020 | 1.230 | 1.230 | 1.135 | 1.170 | 14,432 | -0.02(-1.68%) |
Jul 13, 2020 | 1.150 | 1.260 | 1.150 | 1.190 | 36,903 | +0.04(+3.48%) |
Jul 10, 2020 | 1.180 | 1.180 | 1.150 | 1.150 | 37,800 | -0.05(-4.17%) |
Jul 09, 2020 | 1.160 | 1.220 | 1.160 | 1.200 | 31,537 | +0.00(+0.00%) |
Jul 08, 2020 | 1.240 | 1.260 | 1.140 | 1.200 | 24,643 | -0.03(-2.44%) |
Jul 07, 2020 | 1.110 | 1.380 | 1.110 | 1.230 | 157,904 | +0.09(+7.89%) |
Jul 06, 2020 | 1.110 | 1.160 | 1.110 | 1.140 | 10,751 | +0.01(+0.49%) |
Jul 02, 2020 | 1.150 | 1.150 | 1.110 | 1.134 | 15,900 | +0.05(+5.04%) |
Jul 01, 2020 | 1.160 | 1.170 | 1.050 | 1.080 | 35,448 | -0.05(-4.42%) |
Jun 30, 2020 | 1.123 | 1.200 | 1.123 | 1.130 | 10,589 | +0.00(+0.00%) |
Jun 29, 2020 | 1.200 | 1.200 | 1.130 | 1.130 | 20,577 | -0.07(-5.83%) |
Jun 26, 2020 | 1.140 | 1.200 | 1.120 | 1.200 | 26,000 | +0.02(+1.69%) |
Jun 25, 2020 | 1.250 | 1.255 | 1.150 | 1.180 | 16,255 | -0.04(-3.28%) |
Jun 24, 2020 | 1.250 | 1.290 | 1.200 | 1.220 | 12,031 | +0.02(+1.67%) |
Jun 23, 2020 | 1.280 | 1.320 | 1.200 | 1.200 | 33,547 | +0.00(+0.00%) |
Jun 22, 2020 | 1.340 | 1.340 | 1.200 | 1.200 | 69,594 | -0.06(-4.76%) |
Jun 19, 2020 | 1.360 | 1.380 | 1.260 | 1.260 | 32,500 | -0.05(-3.82%) |
Jun 18, 2020 | 1.330 | 1.400 | 1.310 | 1.310 | 9,241 | -0.06(-4.38%) |
Jun 17, 2020 | 1.338 | 1.400 | 1.338 | 1.370 | 7,116 | +0.11(+8.73%) |
Jun 16, 2020 | 1.350 | 1.420 | 1.260 | 1.260 | 46,831 | -0.03(-2.33%) |
Jun 15, 2020 | 1.390 | 1.390 | 1.290 | 1.290 | 12,866 | -0.05(-3.73%) |
Jun 12, 2020 | 1.390 | 1.390 | 1.340 | 1.340 | 12,500 | +0.04(+3.07%) |
Jun 11, 2020 | 1.490 | 1.504 | 1.300 | 1.300 | 41,210 | -0.23(-15.03%) |
Jun 10, 2020 | 1.700 | 1.745 | 1.480 | 1.530 | 19,592 | -0.12(-7.27%) |
Jun 09, 2020 | 1.550 | 1.700 | 1.540 | 1.650 | 8,311 | +0.02(+1.23%) |
Jun 08, 2020 | 1.660 | 1.793 | 1.630 | 1.630 | 51,158 | -0.03(-1.81%) |
Jun 05, 2020 | 1.650 | 1.800 | 1.590 | 1.660 | 303,800 | +0.01(+0.61%) |
Jun 04, 2020 | 1.580 | 1.650 | 1.560 | 1.650 | 58,486 | +0.05(+3.12%) |
Jun 03, 2020 | 1.550 | 1.640 | 1.550 | 1.600 | 36,355 | +0.07(+4.23%) |
Jun 02, 2020 | 1.470 | 1.630 | 1.460 | 1.535 | 32,439 | +0.07(+5.14%) |
Jun 01, 2020 | 1.340 | 1.470 | 1.290 | 1.460 | 76,264 | +0.17(+13.06%) |
May 29, 2020 | 1.360 | 1.360 | 1.260 | 1.291 | 25,800 | +0.03(+2.49%) |
May 28, 2020 | 1.320 | 1.370 | 1.260 | 1.260 | 21,772 | -0.01(-0.79%) |
May 27, 2020 | 1.265 | 1.310 | 1.265 | 1.270 | 13,818 | +0.02(+1.60%) |
May 26, 2020 | 1.320 | 1.380 | 1.200 | 1.250 | 13,772 | +0.00(+0.00%) |
May 22, 2020 | 1.200 | 1.290 | 1.170 | 1.250 | 23,500 | +0.04(+3.31%) |
May 21, 2020 | 1.220 | 1.250 | 1.200 | 1.210 | 54,404 | -0.05(-3.97%) |
May 20, 2020 | 1.210 | 1.260 | 1.140 | 1.260 | 31,915 | +0.03(+2.44%) |
May 19, 2020 | 1.260 | 1.260 | 1.195 | 1.230 | 9,907 | +0.03(+2.50%) |
May 18, 2020 | 1.150 | 1.400 | 1.131 | 1.200 | 278,264 | +0.05(+4.35%) |
May 15, 2020 | 1.080 | 1.190 | 1.003 | 1.150 | 78,400 | +0.08(+7.48%) |
May 14, 2020 | 1.240 | 1.240 | 1.060 | 1.070 | 32,437 | -0.06(-5.31%) |
May 13, 2020 | 1.150 | 1.225 | 1.050 | 1.130 | 56,132 | -0.09(-7.38%) |
May 12, 2020 | 1.240 | 1.490 | 1.150 | 1.220 | 94,285 | +0.08(+7.02%) |
May 11, 2020 | 1.260 | 1.310 | 1.140 | 1.140 | 75,006 | -0.11(-8.80%) |
May 08, 2020 | 1.160 | 1.290 | 1.150 | 1.250 | 34,000 | +0.06(+5.04%) |
May 07, 2020 | 1.080 | 1.260 | 1.080 | 1.190 | 4,286 | +0.06(+5.31%) |
May 06, 2020 | 1.080 | 1.370 | 1.020 | 1.130 | 29,520 | +0.02(+2.16%) |
May 05, 2020 | 1.000 | 1.120 | 0.9000 | 1.106 | 96,353 | +0.06(+5.34%) |
May 04, 2020 | 1.160 | 1.160 | 0.9800 | 1.050 | 68,856 | -0.11(-9.48%) |
May 01, 2020 | 1.200 | 1.280 | 1.110 | 1.160 | 30,900 | +0.04(+3.57%) |
Apr 30, 2020 | 1.040 | 1.550 | 1.040 | 1.120 | 162,280 | +0.08(+7.69%) |
Apr 29, 2020 | 0.9300 | 1.040 | 0.8512 | 1.040 | 35,667 | +0.11(+11.83%) |
Apr 28, 2020 | 0.8300 | 0.9386 | 0.8300 | 0.9300 | 6,034 | +0.10(+11.93%) |
Apr 27, 2020 | 0.9090 | 0.9400 | 0.8309 | 0.8309 | 7,508 | -0.04(-4.49%) |
Apr 24, 2020 | 0.8500 | 0.9303 | 0.8400 | 0.8700 | 15,800 | +0.05(+6.10%) |
Apr 23, 2020 | 0.8200 | 0.8867 | 0.8001 | 0.8200 | 3,458 | +0.00(+0.00%) |
Apr 22, 2020 | 0.8200 | 0.8200 | 0.8200 | 77 | +0.00(+0.00%) | |
Apr 21, 2020 | 0.8000 | 0.8762 | 0.7410 | 0.8200 | 9,624 | -0.02(-2.38%) |
Apr 20, 2020 | 0.8147 | 0.8839 | 0.8147 | 0.8400 | 9,701 | +0.03(+3.44%) |
Apr 17, 2020 | 0.8200 | 0.9398 | 0.8000 | 0.8121 | 15,200 | +0.01(+1.51%) |
Apr 16, 2020 | 0.9702 | 0.9748 | 0.8000 | 0.8000 | 32,043 | -0.16(-16.67%) |
Apr 15, 2020 | 0.9700 | 0.9700 | 0.9301 | 0.9600 | 7,636 | +0.00(+0.04%) |
Apr 14, 2020 | 0.9300 | 0.9690 | 0.9200 | 0.9596 | 21,024 | +0.11(+12.88%) |
Apr 13, 2020 | 0.7400 | 0.9101 | 0.7400 | 0.8501 | 36,047 | +0.10(+13.35%) |
Apr 09, 2020 | 0.7600 | 0.7900 | 0.6820 | 0.7500 | 17,600 | -0.00(-0.29%) |
Apr 08, 2020 | 0.7900 | 0.7900 | 0.7500 | 0.7522 | 4,996 | +0.00(+0.29%) |
Apr 07, 2020 | 0.7100 | 0.7500 | 0.7000 | 0.7500 | 34,953 | +0.04(+5.65%) |
Apr 06, 2020 | 0.7680 | 0.7680 | 0.7000 | 0.7099 | 22,063 | +0.05(+8.27%) |
Apr 03, 2020 | 0.6210 | 0.7600 | 0.6210 | 0.6557 | 15,300 | -0.04(-6.33%) |
Apr 02, 2020 | 0.6900 | 0.7600 | 0.6800 | 0.7000 | 26,590 | -0.02(-3.19%) |
Apr 01, 2020 | 0.6556 | 0.7900 | 0.6400 | 0.7231 | 39,160 | +0.02(+3.30%) |
Mar 31, 2020 | 0.6401 | 0.7700 | 0.6401 | 0.7000 | 20,362 | +0.00(+0.00%) |
Mar 30, 2020 | 0.7200 | 0.8249 | 0.7000 | 0.7000 | 159,523 | -0.00(-0.41%) |
Mar 27, 2020 | 0.7100 | 0.9850 | 0.6553 | 0.7029 | 103,200 | -0.03(-3.55%) |
Mar 26, 2020 | 0.6928 | 0.7468 | 0.5645 | 0.7288 | 223,683 | +0.07(+10.44%) |
Mar 25, 2020 | 0.6900 | 0.7014 | 0.6063 | 0.6599 | 208,565 | +0.03(+4.73%) |
Mar 24, 2020 | 0.6900 | 0.8100 | 0.5300 | 0.6301 | 222,482 | +0.04(+6.80%) |
Mar 23, 2020 | 0.7000 | 0.7000 | 0.4930 | 0.5900 | 28,169 | -0.05(-7.84%) |
Mar 20, 2020 | 0.7000 | 0.7000 | 0.6200 | 0.6402 | 57,400 | -0.05(-7.22%) |
Mar 19, 2020 | 0.6950 | 0.8280 | 0.6900 | 0.6900 | 6,374 | +0.01(+1.47%) |
Mar 18, 2020 | 0.7900 | 0.8800 | 0.6800 | 0.6800 | 22,886 | -0.17(-20.00%) |
Mar 17, 2020 | 0.7200 | 0.9060 | 0.6679 | 0.8500 | 12,615 | +0.10(+13.33%) |
Mar 16, 2020 | 0.9200 | 0.9200 | 0.7500 | 0.7500 | 19,112 | -0.18(-19.35%) |
Mar 13, 2020 | 0.9500 | 0.9500 | 0.8000 | 0.9300 | 20,800 | -0.02(-1.90%) |
Mar 12, 2020 | 0.9700 | 0.9800 | 0.8000 | 0.9480 | 12,484 | -0.05(-5.01%) |
Mar 11, 2020 | 0.9100 | 1.040 | 0.8640 | 0.9980 | 95,900 | +0.07(+7.31%) |
Mar 10, 2020 | 1.040 | 1.150 | 0.8800 | 0.9300 | 57,516 | -0.13(-12.26%) |
Mar 09, 2020 | 1.090 | 1.140 | 1.060 | 1.060 | 13,005 | -0.07(-6.19%) |
Mar 06, 2020 | 1.300 | 1.300 | 1.130 | 1.130 | 16,200 | -0.15(-11.72%) |
Mar 05, 2020 | 1.150 | 1.650 | 1.065 | 1.280 | 69,303 | +0.13(+11.30%) |
Mar 04, 2020 | 1.290 | 1.290 | 1.140 | 1.150 | 15,795 | -0.19(-14.18%) |
Mar 03, 2020 | 1.190 | 1.410 | 1.180 | 1.340 | 24,932 | +0.13(+10.74%) |
Mar 02, 2020 | 1.250 | 1.420 | 1.210 | 1.210 | 24,681 | -0.13(-9.70%) |
Feb 28, 2020 | 1.230 | 1.340 | 1.224 | 1.340 | 8,900 | +0.11(+8.94%) |
Feb 27, 2020 | 1.200 | 1.230 | 1.180 | 1.230 | 6,199 | +0.03(+2.50%) |
Feb 26, 2020 | 1.170 | 1.230 | 1.140 | 1.200 | 37,497 | +0.02(+1.69%) |
Feb 25, 2020 | 1.340 | 1.340 | 1.130 | 1.180 | 27,037 | -0.13(-9.91%) |
Feb 24, 2020 | 1.290 | 1.324 | 1.260 | 1.310 | 12,476 | +0.02(+1.54%) |
Feb 21, 2020 | 1.340 | 1.340 | 1.290 | 1.290 | 12,600 | -0.04(-3.00%) |
Feb 20, 2020 | 1.280 | 1.330 | 1.280 | 1.330 | 652 | +0.03(+2.30%) |
Feb 19, 2020 | 1.330 | 1.347 | 1.300 | 1.300 | 29,161 | -0.01(-1.13%) |
Feb 18, 2020 | 1.279 | 1.354 | 1.260 | 1.315 | 39,353 | +0.03(+2.72%) |
Feb 14, 2020 | 1.260 | 1.280 | 1.250 | 1.280 | 14,200 | +0.03(+2.40%) |
Feb 13, 2020 | 1.270 | 1.290 | 1.250 | 1.250 | 6,605 | +0.00(+0.00%) |
Feb 12, 2020 | 1.340 | 1.340 | 1.239 | 1.250 | 33,840 | -0.09(-6.74%) |
Feb 11, 2020 | 1.340 | 1.364 | 1.340 | 1.340 | 22,126 | -0.01(-0.64%) |
Feb 10, 2020 | 1.380 | 1.380 | 1.349 | 1.349 | 9,013 | -0.03(-2.25%) |
Feb 07, 2020 | 1.360 | 1.380 | 1.283 | 1.380 | 10,300 | -0.01(-0.72%) |
Feb 06, 2020 | 1.370 | 1.390 | 1.360 | 1.390 | 8,338 | +0.04(+2.96%) |
Feb 05, 2020 | 1.413 | 1.413 | 1.320 | 1.350 | 9,894 | -0.08(-5.27%) |
Feb 04, 2020 | 1.370 | 1.481 | 1.370 | 1.425 | 9,614 | +0.05(+3.27%) |