Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.9035 | 0.9478 | 0.8937 | 0.9229 | 1,299,275 | -0.04(-4.04%) |
Oct 29, 2020 | 0.9326 | 0.9617 | 0.8937 | 0.9617 | 1,238,784 | +0.04(+4.21%) |
Oct 28, 2020 | 0.9520 | 0.9520 | 0.8840 | 0.9229 | 655,502 | -0.06(-5.94%) |
Oct 27, 2020 | 1.010 | 1.010 | 0.9715 | 0.9812 | 474,754 | -0.03(-2.88%) |
Oct 26, 2020 | 1.001 | 1.010 | 0.9691 | 1.010 | 633,690 | +0.02(+1.96%) |
Oct 23, 2020 | 0.9326 | 1.078 | 0.9232 | 0.9909 | 1,326,039 | +0.07(+7.37%) |
Oct 22, 2020 | 0.9035 | 0.9326 | 0.8840 | 0.9229 | 564,823 | +0.02(+2.15%) |
Oct 21, 2020 | 0.8743 | 0.9132 | 0.8551 | 0.9035 | 456,671 | +0.02(+2.20%) |
Oct 20, 2020 | 0.8743 | 0.8937 | 0.8646 | 0.8840 | 1,442,821 | -0.00(-0.11%) |
Oct 19, 2020 | 0.9132 | 0.9198 | 0.8792 | 0.8850 | 129,148 | -0.02(-2.04%) |
Oct 16, 2020 | 0.9021 | 0.9228 | 0.8937 | 0.9035 | 345,972 | +0.00(+0.32%) |
Oct 15, 2020 | 0.8937 | 0.9035 | 0.8654 | 0.9005 | 177,978 | +0.02(+1.87%) |
Oct 14, 2020 | 0.8840 | 0.8937 | 0.8549 | 0.8840 | 591,915 | +0.01(+0.98%) |
Oct 13, 2020 | 0.8928 | 0.8928 | 0.8506 | 0.8755 | 1,270,383 | +0.00(+0.02%) |
Oct 12, 2020 | 0.8766 | 0.9023 | 0.8592 | 0.8753 | 651,760 | +0.01(+0.78%) |
Oct 09, 2020 | 0.9035 | 0.9035 | 0.8454 | 0.8685 | 602,595 | -0.01(-1.26%) |
Oct 08, 2020 | 0.8482 | 0.8856 | 0.8373 | 0.8796 | 316,291 | +0.03(+3.75%) |
Oct 07, 2020 | 0.8329 | 0.8549 | 0.8155 | 0.8478 | 232,597 | +0.02(+2.67%) |
Oct 06, 2020 | 0.8160 | 0.8549 | 0.7966 | 0.8257 | 640,595 | +0.01(+1.19%) |
Oct 05, 2020 | 0.7869 | 0.8257 | 0.7869 | 0.8160 | 365,700 | +0.02(+2.14%) |
Oct 02, 2020 | 0.7966 | 0.8147 | 0.7869 | 0.7989 | 648,608 | -0.01(-1.47%) |
Oct 01, 2020 | 0.7869 | 0.8158 | 0.7772 | 0.8109 | 468,852 | +0.02(+3.05%) |
Sep 30, 2020 | 0.8063 | 0.8160 | 0.7772 | 0.7869 | 527,284 | +0.01(+0.92%) |
Sep 29, 2020 | 0.7757 | 0.8088 | 0.7559 | 0.7797 | 1,069,057 | +0.01(+0.75%) |
Sep 28, 2020 | 0.6995 | 0.7793 | 0.6995 | 0.7739 | 427,295 | +0.08(+12.28%) |
Sep 25, 2020 | 0.6897 | 0.7189 | 0.6800 | 0.6893 | 614,947 | -0.01(-1.14%) |
Sep 24, 2020 | 0.6897 | 0.7097 | 0.6897 | 0.6972 | 271,417 | +0.01(+1.08%) |
Sep 23, 2020 | 0.7286 | 0.7480 | 0.6897 | 0.6897 | 868,053 | -0.04(-4.84%) |
Sep 22, 2020 | 0.7286 | 0.7424 | 0.7014 | 0.7248 | 504,609 | -0.00(-0.40%) |
Sep 21, 2020 | 0.7869 | 0.8044 | 0.6927 | 0.7277 | 1,033,753 | -0.05(-6.50%) |
Sep 18, 2020 | 0.8119 | 0.8129 | 0.7779 | 0.7783 | 811,764 | -0.01(-1.15%) |
Sep 17, 2020 | 0.8198 | 0.8452 | 0.7870 | 0.7874 | 818,339 | -0.05(-6.43%) |
Sep 16, 2020 | 0.8306 | 0.8716 | 0.8161 | 0.8415 | 576,192 | +0.01(+0.66%) |
Sep 15, 2020 | 0.8354 | 0.8839 | 0.8160 | 0.8359 | 386,859 | +0.01(+1.53%) |
Sep 14, 2020 | 0.7781 | 0.8355 | 0.7781 | 0.8233 | 422,167 | +0.04(+4.47%) |
Sep 11, 2020 | 0.7966 | 0.8034 | 0.7801 | 0.7881 | 338,046 | -0.00(-0.37%) |
Sep 10, 2020 | 0.8121 | 0.8256 | 0.7869 | 0.7910 | 451,755 | -0.02(-2.05%) |
Sep 09, 2020 | 0.8160 | 0.8522 | 0.8063 | 0.8075 | 256,432 | -0.02(-2.21%) |
Sep 08, 2020 | 0.8452 | 0.8743 | 0.8063 | 0.8257 | 269,396 | -0.02(-2.30%) |
Sep 04, 2020 | 0.8160 | 0.8908 | 0.7985 | 0.8452 | 585,404 | +0.04(+4.82%) |
Sep 03, 2020 | 0.8064 | 0.8344 | 0.7968 | 0.8063 | 910,953 | -0.01(-1.10%) |
Sep 02, 2020 | 0.8160 | 0.8276 | 0.7966 | 0.8153 | 747,959 | -0.01(-1.22%) |
Sep 01, 2020 | 0.8306 | 0.8306 | 0.8107 | 0.8254 | 510,092 | +0.01(+1.12%) |
Aug 31, 2020 | 0.8549 | 0.8629 | 0.8158 | 0.8162 | 518,030 | -0.04(-4.51%) |
Aug 28, 2020 | 0.8646 | 0.8831 | 0.8358 | 0.8548 | 329,605 | -0.00(-0.01%) |
Aug 27, 2020 | 0.8277 | 0.8733 | 0.8222 | 0.8549 | 584,966 | +0.03(+3.74%) |
Aug 26, 2020 | 0.8452 | 0.8452 | 0.8063 | 0.8241 | 546,669 | -0.01(-1.46%) |
Aug 25, 2020 | 0.8452 | 0.8710 | 0.8257 | 0.8363 | 580,516 | -0.03(-3.81%) |
Aug 24, 2020 | 0.8355 | 0.8695 | 0.8355 | 0.8695 | 429,751 | +0.03(+4.07%) |
Aug 21, 2020 | 0.8646 | 0.8742 | 0.8316 | 0.8355 | 558,950 | -0.03(-3.37%) |
Aug 20, 2020 | 0.9229 | 0.9229 | 0.8452 | 0.8646 | 819,043 | +0.01(+1.14%) |
Aug 19, 2020 | 0.9520 | 0.9520 | 0.8452 | 0.8549 | 1,107,014 | -0.02(-1.74%) |
Aug 18, 2020 | 0.9132 | 0.9242 | 0.8549 | 0.8700 | 507,354 | -0.04(-4.90%) |
Aug 17, 2020 | 0.9326 | 0.9326 | 0.8869 | 0.9148 | 337,037 | +0.00(+0.01%) |
Aug 14, 2020 | 0.9107 | 0.9307 | 0.8947 | 0.9147 | 396,823 | +0.01(+1.25%) |
Aug 13, 2020 | 0.9812 | 0.9860 | 0.9035 | 0.9035 | 533,960 | -0.07(-7.00%) |
Aug 12, 2020 | 1.001 | 1.020 | 0.8937 | 0.9715 | 872,876 | +0.00(+0.00%) |
Aug 11, 2020 | 0.9715 | 1.001 | 0.9617 | 0.9715 | 1,076,307 | +0.04(+4.10%) |
Aug 10, 2020 | 0.8937 | 0.9617 | 0.8647 | 0.9332 | 1,165,971 | +0.06(+7.23%) |
Aug 07, 2020 | 0.8743 | 0.8748 | 0.8257 | 0.8702 | 990,360 | +0.01(+1.31%) |
Aug 06, 2020 | 0.8576 | 0.8838 | 0.8388 | 0.8590 | 1,121,821 | -0.01(-0.64%) |
Aug 05, 2020 | 0.8741 | 0.8838 | 0.8357 | 0.8645 | 890,793 | -0.00(-0.45%) |
Aug 04, 2020 | 0.8057 | 0.9030 | 0.8046 | 0.8685 | 1,403,990 | +0.04(+5.12%) |
Aug 03, 2020 | 0.8070 | 0.8645 | 0.7878 | 0.8262 | 1,407,107 | +0.04(+5.73%) |
Jul 31, 2020 | 0.7973 | 0.8319 | 0.7205 | 0.7814 | 21,630,850 | -0.03(-3.65%) |
Jul 30, 2020 | 0.8079 | 0.8292 | 0.7973 | 0.8110 | 1,177,297 | -0.04(-4.44%) |
Jul 29, 2020 | 0.8357 | 0.8593 | 0.7685 | 0.8487 | 4,388,181 | -0.06(-7.01%) |
Jul 28, 2020 | 0.8261 | 0.9289 | 0.8261 | 0.9127 | 521,398 | +0.07(+7.73%) |
Jul 27, 2020 | 0.8386 | 0.8645 | 0.8152 | 0.8472 | 413,813 | -0.00(-0.12%) |
Jul 24, 2020 | 0.8549 | 0.8645 | 0.8273 | 0.8482 | 453,050 | -0.02(-2.00%) |
Jul 23, 2020 | 0.8766 | 0.8854 | 0.8549 | 0.8655 | 348,170 | -0.02(-2.35%) |
Jul 22, 2020 | 0.8934 | 0.9125 | 0.8766 | 0.8863 | 236,276 | -0.01(-1.01%) |
Jul 21, 2020 | 0.8781 | 0.9107 | 0.8453 | 0.8954 | 786,718 | +0.03(+3.57%) |
Jul 20, 2020 | 0.9126 | 0.9194 | 0.8645 | 0.8645 | 538,822 | -0.04(-4.59%) |
Jul 17, 2020 | 0.9174 | 0.9211 | 0.8847 | 0.9061 | 174,370 | -0.01(-0.87%) |
Jul 16, 2020 | 0.9222 | 0.9318 | 0.8938 | 0.9141 | 322,717 | -0.00(-0.37%) |
Jul 15, 2020 | 0.9039 | 0.9595 | 0.8602 | 0.9175 | 546,022 | +0.01(+1.61%) |
Jul 14, 2020 | 0.8452 | 0.9222 | 0.8452 | 0.9030 | 428,091 | -0.01(-1.02%) |
Jul 13, 2020 | 0.9414 | 0.9702 | 0.8165 | 0.9123 | 896,469 | -0.02(-2.09%) |
Jul 10, 2020 | 0.8934 | 0.9413 | 0.8755 | 0.9318 | 620,133 | +0.02(+1.67%) |
Jul 09, 2020 | 0.9414 | 0.9414 | 0.9126 | 0.9165 | 580,348 | -0.03(-3.63%) |
Jul 08, 2020 | 0.9510 | 0.9702 | 0.9251 | 0.9510 | 362,218 | -0.02(-1.98%) |
Jul 07, 2020 | 0.9702 | 0.9894 | 0.9126 | 0.9702 | 707,652 | -0.03(-2.88%) |
Jul 06, 2020 | 1.018 | 1.018 | 0.9606 | 0.9990 | 554,178 | +0.03(+2.97%) |
Jul 02, 2020 | 1.009 | 1.066 | 0.9606 | 0.9702 | 918,592 | -0.02(-1.94%) |
Jul 01, 2020 | 0.9510 | 1.028 | 0.9510 | 0.9894 | 767,754 | +0.04(+4.04%) |
Jun 30, 2020 | 0.9798 | 1.009 | 0.9318 | 0.9510 | 920,268 | -0.02(-1.98%) |
Jun 29, 2020 | 1.028 | 1.037 | 0.9606 | 0.9702 | 814,546 | -0.05(-4.72%) |
Jun 26, 2020 | 0.9414 | 1.018 | 0.9414 | 1.018 | 10,485,109 | +0.05(+4.95%) |
Jun 25, 2020 | 1.009 | 1.009 | 0.9030 | 0.9702 | 2,065,904 | -0.04(-3.81%) |
Jun 24, 2020 | 0.9702 | 1.028 | 0.9606 | 1.009 | 2,054,680 | +0.00(+0.00%) |
Jun 23, 2020 | 1.047 | 1.083 | 0.9702 | 1.009 | 1,694,159 | +0.00(+0.00%) |
Jun 22, 2020 | 1.047 | 1.047 | 0.9606 | 1.009 | 1,180,223 | +0.04(+3.96%) |
Jun 19, 2020 | 1.057 | 1.124 | 0.9702 | 0.9702 | 2,728,814 | -0.06(-5.61%) |
Jun 18, 2020 | 1.066 | 1.066 | 0.9702 | 1.028 | 1,181,920 | -0.04(-3.60%) |
Jun 17, 2020 | 1.201 | 1.239 | 1.057 | 1.066 | 1,010,563 | -0.11(-9.02%) |
Jun 16, 2020 | 1.249 | 1.297 | 1.162 | 1.172 | 1,074,604 | +0.03(+2.52%) |
Jun 15, 2020 | 1.143 | 1.326 | 1.057 | 1.143 | 1,581,221 | -0.04(-3.25%) |
Jun 12, 2020 | 1.278 | 1.287 | 1.172 | 1.182 | 1,006,766 | +0.01(+0.82%) |
Jun 11, 2020 | 1.210 | 1.345 | 1.028 | 1.172 | 1,722,268 | -0.25(-17.57%) |
Jun 10, 2020 | 1.575 | 1.585 | 1.306 | 1.422 | 1,136,489 | -0.15(-9.76%) |
Jun 09, 2020 | 1.595 | 1.691 | 1.537 | 1.575 | 1,374,378 | -0.14(-8.38%) |
Jun 08, 2020 | 1.508 | 1.719 | 1.460 | 1.719 | 2,667,583 | +0.31(+21.77%) |
Jun 05, 2020 | 1.527 | 1.566 | 1.240 | 1.412 | 2,679,262 | +0.02(+1.38%) |
Jun 04, 2020 | 1.172 | 1.566 | 1.037 | 1.393 | 5,444,128 | +0.24(+20.83%) |
Jun 03, 2020 | 0.8069 | 1.239 | 0.7877 | 1.153 | 4,401,516 | +0.40(+53.24%) |
Jun 02, 2020 | 0.7536 | 0.8069 | 0.7398 | 0.7522 | 1,251,852 | +0.03(+4.41%) |
Jun 01, 2020 | 0.7493 | 0.7590 | 0.7156 | 0.7205 | 1,380,161 | +0.01(+0.74%) |
May 29, 2020 | 0.7674 | 0.7779 | 0.7152 | 0.7152 | 3,468,976 | -0.04(-5.76%) |
May 28, 2020 | 0.8453 | 0.8453 | 0.7462 | 0.7589 | 950,433 | -0.03(-3.64%) |
May 27, 2020 | 0.7108 | 0.8069 | 0.7108 | 0.7875 | 1,928,437 | +0.07(+10.00%) |
May 26, 2020 | 0.7493 | 0.7654 | 0.7014 | 0.7159 | 1,446,254 | +0.01(+2.10%) |
May 22, 2020 | 0.6993 | 0.7054 | 0.6725 | 0.7012 | 1,111,284 | +0.00(+0.21%) |
May 21, 2020 | 0.7010 | 0.7205 | 0.6807 | 0.6998 | 790,927 | +0.00(+0.54%) |
May 20, 2020 | 0.7397 | 0.7397 | 0.6725 | 0.6961 | 2,079,274 | -0.00(-0.06%) |
May 19, 2020 | 0.7205 | 0.7645 | 0.6927 | 0.6964 | 1,950,535 | -0.03(-3.54%) |
May 18, 2020 | 0.7108 | 0.7279 | 0.6820 | 0.7220 | 2,241,361 | +0.05(+8.13%) |
May 15, 2020 | 0.7560 | 0.7560 | 0.6480 | 0.6677 | 1,162,606 | -0.04(-6.07%) |
May 14, 2020 | 0.6628 | 0.7205 | 0.6244 | 0.7108 | 1,372,337 | -0.00(-0.01%) |
May 13, 2020 | 0.7589 | 0.7589 | 0.6628 | 0.7109 | 1,729,704 | -0.04(-5.12%) |
May 12, 2020 | 0.8165 | 0.8165 | 0.7205 | 0.7493 | 1,636,593 | -0.03(-3.70%) |
May 11, 2020 | 0.7781 | 0.8165 | 0.7493 | 0.7781 | 655,318 | -0.05(-6.48%) |
May 08, 2020 | 0.8146 | 0.8320 | 0.7493 | 0.8320 | 943,784 | +0.05(+6.44%) |
May 07, 2020 | 0.8069 | 0.8261 | 0.7685 | 0.7816 | 629,895 | +0.02(+2.02%) |
May 06, 2020 | 0.8667 | 0.8823 | 0.7590 | 0.7662 | 1,049,001 | -0.07(-8.43%) |
May 05, 2020 | 0.8931 | 0.9202 | 0.8349 | 0.8367 | 611,483 | +0.00(+0.05%) |
May 04, 2020 | 0.9013 | 0.9108 | 0.8349 | 0.8363 | 884,539 | -0.10(-10.22%) |
May 01, 2020 | 0.9373 | 0.9487 | 0.8739 | 0.9314 | 711,917 | -0.06(-6.50%) |
Apr 30, 2020 | 1.082 | 1.082 | 0.9392 | 0.9961 | 827,321 | -0.03(-2.78%) |
Apr 29, 2020 | 0.9487 | 1.091 | 0.9464 | 1.025 | 1,450,042 | +0.12(+13.67%) |
Apr 28, 2020 | 0.8823 | 0.9534 | 0.8586 | 0.9014 | 747,241 | +0.06(+6.88%) |
Apr 27, 2020 | 0.8064 | 0.8727 | 0.7685 | 0.8433 | 756,551 | +0.07(+9.74%) |
Apr 24, 2020 | 0.8064 | 0.8534 | 0.7210 | 0.7685 | 1,287,227 | +0.01(+0.95%) |
Apr 23, 2020 | 0.7020 | 0.7844 | 0.6668 | 0.7612 | 1,127,342 | +0.07(+10.77%) |
Apr 22, 2020 | 0.7115 | 0.7115 | 0.6641 | 0.6872 | 808,357 | +0.01(+1.50%) |
Apr 21, 2020 | 0.7297 | 0.7495 | 0.6131 | 0.6771 | 1,369,578 | -0.03(-4.20%) |
Apr 20, 2020 | 0.7846 | 0.7965 | 0.6831 | 0.7068 | 1,567,052 | -0.10(-11.87%) |
Apr 17, 2020 | 0.8467 | 0.8633 | 0.7659 | 0.8019 | 1,439,645 | -0.01(-1.23%) |
Apr 16, 2020 | 0.8823 | 0.8855 | 0.7713 | 0.8119 | 1,549,996 | -0.02(-2.65%) |
Apr 15, 2020 | 0.8443 | 0.9107 | 0.8073 | 0.8340 | 937,507 | -0.08(-8.47%) |
Apr 14, 2020 | 0.8443 | 0.9256 | 0.8178 | 0.9112 | 1,280,646 | +0.08(+9.15%) |
Apr 13, 2020 | 0.8443 | 0.8912 | 0.7410 | 0.8349 | 1,094,361 | +0.03(+3.98%) |
Apr 09, 2020 | 0.7980 | 0.8822 | 0.7617 | 0.8029 | 930,741 | +0.08(+10.67%) |
Apr 08, 2020 | 0.7466 | 0.7770 | 0.7020 | 0.7255 | 787,253 | +0.03(+4.01%) |
Apr 07, 2020 | 0.6072 | 0.8370 | 0.5977 | 0.6975 | 1,308,779 | +0.14(+24.38%) |
Apr 06, 2020 | 0.6167 | 0.6546 | 0.5502 | 0.5608 | 1,121,240 | +0.06(+11.21%) |
Apr 03, 2020 | 0.6641 | 0.6767 | 0.4982 | 0.5042 | 1,244,537 | -0.14(-21.77%) |
Apr 02, 2020 | 0.7525 | 0.7680 | 0.6358 | 0.6446 | 752,110 | -0.08(-10.84%) |
Apr 01, 2020 | 0.7967 | 0.8617 | 0.7229 | 0.7229 | 858,464 | -0.16(-18.34%) |
Mar 31, 2020 | 0.8443 | 0.9361 | 0.8255 | 0.8852 | 633,679 | -0.02(-2.34%) |
Mar 30, 2020 | 0.9486 | 0.9486 | 0.8254 | 0.9065 | 707,031 | -0.09(-9.00%) |
Mar 27, 2020 | 1.034 | 1.082 | 0.9582 | 0.9961 | 612,940 | -0.05(-4.55%) |
Mar 26, 2020 | 0.8823 | 1.214 | 0.8645 | 1.044 | 1,479,409 | +0.22(+26.74%) |
Mar 25, 2020 | 0.7874 | 0.8728 | 0.7854 | 0.8234 | 732,816 | +0.01(+1.78%) |
Mar 24, 2020 | 0.8219 | 0.8496 | 0.7258 | 0.8090 | 679,358 | +0.05(+6.32%) |
Mar 23, 2020 | 0.8178 | 0.8451 | 0.7495 | 0.7609 | 647,373 | -0.02(-2.20%) |
Mar 20, 2020 | 0.9487 | 1.025 | 0.7779 | 0.7779 | 1,189,831 | -0.16(-17.10%) |
Mar 19, 2020 | 0.7525 | 1.039 | 0.7115 | 0.9384 | 1,125,601 | +0.21(+28.45%) |
Mar 18, 2020 | 0.8662 | 0.8946 | 0.7115 | 0.7305 | 899,327 | -0.21(-22.40%) |
Mar 17, 2020 | 1.101 | 1.101 | 0.8497 | 0.9414 | 879,305 | -0.06(-6.39%) |
Mar 16, 2020 | 1.357 | 1.357 | 0.9961 | 1.006 | 732,076 | -0.46(-31.61%) |
Mar 13, 2020 | 1.508 | 1.556 | 1.328 | 1.470 | 755,977 | +0.04(+2.65%) |
Mar 12, 2020 | 1.679 | 1.698 | 1.423 | 1.433 | 660,428 | -0.37(-20.53%) |
Mar 11, 2020 | 1.945 | 1.945 | 1.788 | 1.803 | 503,740 | -0.16(-8.21%) |
Mar 10, 2020 | 2.049 | 2.068 | 1.898 | 1.964 | 381,497 | -0.04(-1.90%) |
Mar 09, 2020 | 2.163 | 2.163 | 1.973 | 2.002 | 611,714 | -0.25(-10.97%) |
Mar 06, 2020 | 2.343 | 2.353 | 2.135 | 2.248 | 483,184 | -0.12(-5.20%) |
Mar 05, 2020 | 2.381 | 2.429 | 2.343 | 2.372 | 447,981 | -0.07(-2.72%) |
Mar 04, 2020 | 2.362 | 2.486 | 2.362 | 2.438 | 522,034 | +0.09(+3.63%) |
Mar 03, 2020 | 2.476 | 2.514 | 2.334 | 2.353 | 555,952 | -0.13(-5.34%) |
Mar 02, 2020 | 2.476 | 2.509 | 2.405 | 2.486 | 279,311 | +0.03(+1.16%) |
Feb 28, 2020 | 2.666 | 2.666 | 2.372 | 2.457 | 907,341 | -0.21(-7.83%) |
Feb 27, 2020 | 2.647 | 2.770 | 2.590 | 2.666 | 678,300 | +0.00(+0.00%) |
Feb 26, 2020 | 2.628 | 2.732 | 2.580 | 2.666 | 609,109 | +0.08(+2.93%) |
Feb 25, 2020 | 2.751 | 2.751 | 2.580 | 2.590 | 384,155 | -0.14(-5.21%) |
Feb 24, 2020 | 2.647 | 2.742 | 2.637 | 2.732 | 355,594 | +0.05(+1.77%) |
Feb 21, 2020 | 2.666 | 2.713 | 2.618 | 2.685 | 172,550 | +0.05(+1.80%) |
Feb 20, 2020 | 2.628 | 2.671 | 2.609 | 2.637 | 244,095 | +0.05(+1.83%) |
Feb 19, 2020 | 2.732 | 2.732 | 2.590 | 2.590 | 312,917 | -0.13(-4.88%) |
Feb 18, 2020 | 2.666 | 2.732 | 2.656 | 2.723 | 225,355 | +0.06(+2.14%) |
Feb 14, 2020 | 2.685 | 2.704 | 2.637 | 2.666 | 220,510 | -0.01(-0.35%) |
Feb 13, 2020 | 2.580 | 2.675 | 2.580 | 2.675 | 168,448 | +0.08(+2.92%) |
Feb 12, 2020 | 2.571 | 2.637 | 2.571 | 2.599 | 321,858 | +0.00(+0.00%) |
Feb 11, 2020 | 2.742 | 2.751 | 2.571 | 2.599 | 468,017 | -0.12(-4.53%) |
Feb 10, 2020 | 2.751 | 2.761 | 2.656 | 2.723 | 401,583 | +0.05(+1.77%) |
Feb 07, 2020 | 2.656 | 2.799 | 2.647 | 2.675 | 691,468 | +0.10(+4.06%) |
Feb 06, 2020 | 2.795 | 2.795 | 2.562 | 2.571 | 449,377 | -0.19(-6.76%) |
Feb 05, 2020 | 2.543 | 2.767 | 2.515 | 2.757 | 1,174,885 | +0.26(+10.45%) |
Feb 04, 2020 | 2.562 | 2.580 | 2.496 | 2.496 | 339,029 | -0.03(-1.11%) |
Feb 03, 2020 | 2.515 | 2.618 | 2.515 | 2.524 | 830,067 | +0.10(+4.23%) |
Jan 31, 2020 | 2.459 | 2.469 | 2.366 | 2.422 | 565,742 | -0.05(-1.89%) |
Jan 30, 2020 | 2.487 | 2.501 | 2.445 | 2.469 | 330,448 | -0.04(-1.49%) |
Jan 29, 2020 | 2.506 | 2.534 | 2.469 | 2.506 | 206,951 | -0.01(-0.37%) |
Jan 28, 2020 | 2.506 | 2.590 | 2.478 | 2.515 | 235,367 | +0.01(+0.37%) |
Jan 27, 2020 | 2.646 | 2.673 | 2.431 | 2.506 | 626,534 | -0.14(-5.28%) |
Jan 24, 2020 | 2.748 | 2.813 | 2.627 | 2.646 | 353,830 | -0.10(-3.73%) |
Jan 23, 2020 | 2.701 | 2.757 | 2.655 | 2.748 | 452,484 | +0.05(+1.72%) |
Jan 22, 2020 | 2.599 | 2.739 | 2.580 | 2.701 | 262,921 | +0.10(+3.94%) |
Jan 21, 2020 | 2.599 | 2.608 | 2.562 | 2.599 | 331,696 | -0.01(-0.36%) |
Jan 17, 2020 | 2.636 | 2.636 | 2.599 | 2.608 | 200,532 | -0.02(-0.71%) |
Jan 16, 2020 | 2.627 | 2.636 | 2.608 | 2.627 | 166,555 | +0.02(+0.71%) |
Jan 15, 2020 | 2.599 | 2.618 | 2.571 | 2.608 | 206,752 | +0.02(+0.72%) |
Jan 14, 2020 | 2.627 | 2.636 | 2.590 | 2.590 | 198,123 | -0.05(-1.77%) |
Jan 13, 2020 | 2.636 | 2.655 | 2.599 | 2.636 | 198,786 | -0.02(-0.70%) |
Jan 10, 2020 | 2.664 | 2.664 | 2.562 | 2.655 | 430,694 | +0.00(+0.00%) |
Jan 09, 2020 | 2.664 | 2.683 | 2.636 | 2.655 | 388,266 | -0.05(-1.72%) |
Jan 08, 2020 | 2.701 | 2.711 | 2.669 | 2.701 | 128,198 | +0.00(+0.00%) |
Jan 07, 2020 | 2.748 | 2.748 | 2.664 | 2.701 | 206,376 | -0.06(-2.03%) |
Jan 06, 2020 | 2.804 | 2.813 | 2.739 | 2.757 | 284,354 | -0.07(-2.31%) |
Jan 03, 2020 | 2.720 | 2.869 | 2.701 | 2.822 | 751,460 | +0.08(+3.06%) |
Jan 02, 2020 | 2.767 | 2.767 | 2.694 | 2.739 | 209,382 | -0.01(-0.34%) |
Dec 31, 2019 | 2.655 | 2.748 | 2.655 | 2.748 | 248,411 | +0.07(+2.43%) |
Dec 30, 2019 | 2.627 | 2.692 | 2.622 | 2.683 | 189,584 | +0.05(+1.77%) |
Dec 27, 2019 | 2.608 | 2.692 | 2.599 | 2.636 | 241,433 | +0.06(+2.17%) |
Dec 26, 2019 | 2.562 | 2.590 | 2.552 | 2.580 | 312,034 | +0.03(+1.10%) |
Dec 24, 2019 | 2.618 | 2.618 | 2.487 | 2.552 | 314,325 | -0.04(-1.44%) |
Dec 23, 2019 | 2.664 | 2.664 | 2.557 | 2.590 | 248,543 | -0.07(-2.80%) |
Dec 20, 2019 | 2.590 | 2.673 | 2.571 | 2.664 | 1,875,216 | +0.09(+3.62%) |
Dec 19, 2019 | 2.469 | 2.599 | 2.469 | 2.571 | 383,007 | +0.09(+3.76%) |
Dec 18, 2019 | 2.459 | 2.501 | 2.459 | 2.478 | 202,623 | +0.01(+0.38%) |
Dec 17, 2019 | 2.422 | 2.515 | 2.422 | 2.469 | 323,644 | +0.03(+1.15%) |
Dec 16, 2019 | 2.478 | 2.496 | 2.422 | 2.441 | 301,436 | -0.02(-0.76%) |
Dec 13, 2019 | 2.450 | 2.478 | 2.422 | 2.459 | 264,943 | -0.01(-0.38%) |
Dec 12, 2019 | 2.562 | 2.599 | 2.469 | 2.469 | 238,458 | -0.08(-3.28%) |
Dec 11, 2019 | 2.599 | 2.608 | 2.534 | 2.552 | 256,937 | -0.06(-2.14%) |
Dec 10, 2019 | 2.562 | 2.618 | 2.562 | 2.608 | 187,602 | +0.03(+1.08%) |
Dec 09, 2019 | 2.552 | 2.618 | 2.552 | 2.580 | 225,413 | +0.01(+0.36%) |
Dec 06, 2019 | 2.524 | 2.618 | 2.524 | 2.571 | 331,608 | +0.02(+0.73%) |
Dec 05, 2019 | 2.487 | 2.590 | 2.487 | 2.552 | 329,447 | +0.06(+2.24%) |
Dec 04, 2019 | 2.478 | 2.562 | 2.478 | 2.496 | 384,465 | +0.01(+0.37%) |
Dec 03, 2019 | 2.524 | 2.524 | 2.441 | 2.487 | 401,767 | -0.01(-0.37%) |
Dec 02, 2019 | 2.469 | 2.515 | 2.459 | 2.496 | 493,352 | +0.01(+0.37%) |
Nov 29, 2019 | 2.450 | 2.496 | 2.431 | 2.487 | 133,652 | +0.03(+1.14%) |
Nov 27, 2019 | 2.469 | 2.496 | 2.450 | 2.459 | 190,334 | +0.01(+0.38%) |
Nov 26, 2019 | 2.478 | 2.497 | 2.441 | 2.450 | 435,197 | +0.00(+0.00%) |
Nov 25, 2019 | 2.441 | 2.469 | 2.422 | 2.450 | 226,888 | +0.02(+0.77%) |
Nov 22, 2019 | 2.506 | 2.506 | 2.389 | 2.431 | 325,811 | -0.05(-1.88%) |
Nov 21, 2019 | 2.543 | 2.543 | 2.478 | 2.478 | 227,772 | -0.04(-1.48%) |
Nov 20, 2019 | 2.599 | 2.621 | 2.515 | 2.515 | 344,336 | -0.06(-2.17%) |
Nov 19, 2019 | 2.627 | 2.636 | 2.571 | 2.571 | 188,350 | -0.02(-0.72%) |
Nov 18, 2019 | 2.646 | 2.664 | 2.590 | 2.590 | 123,962 | -0.05(-1.77%) |
Nov 15, 2019 | 2.608 | 2.646 | 2.590 | 2.636 | 193,125 | +0.06(+2.17%) |
Nov 14, 2019 | 2.552 | 2.590 | 2.534 | 2.580 | 241,828 | +0.03(+1.10%) |
Nov 13, 2019 | 2.590 | 2.618 | 2.552 | 2.552 | 266,801 | -0.06(-2.14%) |
Nov 12, 2019 | 2.673 | 2.711 | 2.608 | 2.608 | 282,842 | -0.07(-2.78%) |
Nov 11, 2019 | 2.580 | 2.715 | 2.552 | 2.683 | 354,961 | +0.10(+3.97%) |
Nov 08, 2019 | 2.888 | 2.888 | 2.580 | 2.580 | 543,735 | -0.29(-10.06%) |
Nov 07, 2019 | 2.934 | 2.944 | 2.804 | 2.869 | 154,659 | -0.06(-1.91%) |
Nov 06, 2019 | 3.035 | 3.044 | 2.907 | 2.925 | 294,825 | -0.11(-3.63%) |
Nov 05, 2019 | 3.053 | 3.067 | 2.957 | 3.035 | 243,223 | +0.02(+0.61%) |
Nov 04, 2019 | 3.108 | 3.116 | 2.998 | 3.017 | 364,610 | -0.06(-2.08%) |