Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.320 | 2.340 | 2.220 | 2.290 | 566,800 | -0.07(-2.97%) |
Oct 29, 2020 | 2.220 | 2.380 | 2.170 | 2.360 | 997,945 | +0.19(+8.76%) |
Oct 28, 2020 | 2.230 | 2.240 | 2.130 | 2.170 | 767,424 | -0.11(-4.82%) |
Oct 27, 2020 | 2.380 | 2.400 | 2.220 | 2.280 | 592,875 | -0.07(-2.98%) |
Oct 26, 2020 | 2.330 | 2.390 | 2.260 | 2.350 | 646,204 | +0.01(+0.43%) |
Oct 23, 2020 | 2.380 | 2.410 | 2.320 | 2.340 | 557,300 | -0.01(-0.43%) |
Oct 22, 2020 | 2.430 | 2.440 | 2.320 | 2.350 | 559,744 | -0.05(-2.08%) |
Oct 21, 2020 | 2.440 | 2.480 | 2.350 | 2.400 | 473,180 | -0.05(-2.04%) |
Oct 20, 2020 | 2.470 | 2.485 | 2.370 | 2.450 | 681,351 | +0.00(+0.00%) |
Oct 19, 2020 | 2.490 | 2.500 | 2.390 | 2.450 | 666,669 | +0.02(+0.82%) |
Oct 16, 2020 | 2.480 | 2.500 | 2.400 | 2.430 | 484,100 | -0.08(-3.19%) |
Oct 15, 2020 | 2.500 | 2.510 | 2.380 | 2.510 | 712,677 | +0.02(+0.80%) |
Oct 14, 2020 | 2.700 | 2.730 | 2.470 | 2.490 | 849,723 | -0.21(-7.78%) |
Oct 13, 2020 | 2.710 | 2.770 | 2.670 | 2.700 | 957,262 | +0.02(+0.75%) |
Oct 12, 2020 | 2.640 | 2.800 | 2.630 | 2.680 | 1,190,696 | +0.07(+2.68%) |
Oct 09, 2020 | 2.630 | 2.710 | 2.580 | 2.610 | 1,066,800 | +0.02(+0.77%) |
Oct 08, 2020 | 2.600 | 2.690 | 2.530 | 2.590 | 958,256 | +0.02(+0.78%) |
Oct 07, 2020 | 2.610 | 2.640 | 2.460 | 2.570 | 1,294,447 | +0.15(+6.20%) |
Oct 06, 2020 | 2.500 | 2.720 | 2.400 | 2.420 | 3,776,675 | -0.05(-2.02%) |
Oct 05, 2020 | 2.360 | 2.520 | 2.360 | 2.470 | 676,208 | +0.11(+4.66%) |
Oct 02, 2020 | 2.370 | 2.440 | 2.305 | 2.360 | 667,600 | -0.12(-4.84%) |
Oct 01, 2020 | 2.490 | 2.500 | 2.300 | 2.480 | 965,000 | +0.10(+4.20%) |
Sep 30, 2020 | 2.760 | 2.760 | 2.370 | 2.380 | 1,920,254 | -0.33(-12.18%) |
Sep 29, 2020 | 2.470 | 2.800 | 2.380 | 2.710 | 2,709,503 | +0.25(+10.16%) |
Sep 28, 2020 | 2.290 | 2.490 | 2.260 | 2.460 | 979,181 | +0.22(+9.82%) |
Sep 25, 2020 | 2.180 | 2.260 | 2.174 | 2.240 | 439,300 | +0.03(+1.36%) |
Sep 24, 2020 | 2.150 | 2.290 | 2.110 | 2.210 | 659,931 | +0.08(+3.76%) |
Sep 23, 2020 | 2.350 | 2.380 | 2.110 | 2.130 | 928,654 | -0.21(-8.97%) |
Sep 22, 2020 | 2.370 | 2.440 | 2.300 | 2.340 | 401,128 | -0.03(-1.27%) |
Sep 21, 2020 | 2.530 | 2.590 | 2.340 | 2.370 | 619,937 | -0.13(-5.20%) |
Sep 18, 2020 | 2.460 | 2.530 | 2.375 | 2.500 | 778,300 | +0.06(+2.46%) |
Sep 17, 2020 | 2.340 | 2.460 | 2.320 | 2.440 | 440,685 | +0.04(+1.67%) |
Sep 16, 2020 | 2.400 | 2.440 | 2.310 | 2.400 | 512,809 | +0.02(+0.84%) |
Sep 15, 2020 | 2.350 | 2.440 | 2.300 | 2.380 | 536,873 | +0.03(+1.28%) |
Sep 14, 2020 | 2.390 | 2.390 | 2.290 | 2.350 | 543,316 | +0.02(+0.86%) |
Sep 11, 2020 | 2.370 | 2.395 | 2.260 | 2.330 | 623,100 | -0.04(-1.69%) |
Sep 10, 2020 | 2.350 | 2.390 | 2.230 | 2.370 | 779,588 | +0.06(+2.60%) |
Sep 09, 2020 | 2.200 | 2.340 | 2.180 | 2.310 | 907,042 | +0.13(+5.96%) |
Sep 08, 2020 | 2.350 | 2.350 | 2.170 | 2.180 | 1,075,324 | -0.13(-5.63%) |
Sep 04, 2020 | 2.360 | 2.370 | 2.200 | 2.310 | 1,040,100 | -0.06(-2.53%) |
Sep 03, 2020 | 2.550 | 2.570 | 2.310 | 2.370 | 1,359,444 | -0.18(-7.06%) |
Sep 02, 2020 | 2.600 | 2.650 | 2.500 | 2.550 | 762,722 | -0.06(-2.30%) |
Sep 01, 2020 | 2.680 | 2.720 | 2.570 | 2.610 | 950,255 | -0.06(-2.25%) |
Aug 31, 2020 | 2.590 | 2.780 | 2.550 | 2.670 | 988,381 | +0.06(+2.30%) |
Aug 28, 2020 | 2.690 | 2.691 | 2.550 | 2.610 | 698,000 | -0.02(-0.76%) |
Aug 27, 2020 | 2.750 | 2.750 | 2.570 | 2.630 | 1,090,063 | -0.11(-4.01%) |
Aug 26, 2020 | 2.590 | 2.760 | 2.590 | 2.740 | 807,036 | +0.09(+3.40%) |
Aug 25, 2020 | 2.650 | 2.670 | 2.520 | 2.650 | 1,048,957 | -0.02(-0.75%) |
Aug 24, 2020 | 2.850 | 2.890 | 2.610 | 2.670 | 1,141,236 | -0.14(-4.98%) |
Aug 21, 2020 | 2.850 | 2.960 | 2.800 | 2.810 | 1,209,400 | -0.06(-2.09%) |
Aug 20, 2020 | 2.890 | 2.890 | 2.750 | 2.870 | 963,614 | +0.00(+0.00%) |
Aug 19, 2020 | 2.800 | 2.980 | 2.620 | 2.870 | 1,959,149 | -0.02(-0.69%) |
Aug 18, 2020 | 3.000 | 3.010 | 2.720 | 2.890 | 7,856,657 | +0.25(+9.47%) |
Aug 17, 2020 | 2.540 | 2.700 | 2.380 | 2.640 | 1,645,708 | +0.10(+3.94%) |
Aug 14, 2020 | 2.600 | 2.690 | 2.450 | 2.540 | 1,099,400 | -0.06(-2.31%) |
Aug 13, 2020 | 2.410 | 2.650 | 2.400 | 2.600 | 634,184 | +0.17(+7.00%) |
Aug 12, 2020 | 2.400 | 2.490 | 2.400 | 2.430 | 453,210 | +0.02(+0.83%) |
Aug 11, 2020 | 2.560 | 2.574 | 2.400 | 2.410 | 745,995 | -0.16(-6.23%) |
Aug 10, 2020 | 2.590 | 2.610 | 2.485 | 2.570 | 511,980 | -0.01(-0.39%) |
Aug 07, 2020 | 2.700 | 2.700 | 2.410 | 2.580 | 910,700 | -0.10(-3.73%) |
Aug 06, 2020 | 2.780 | 2.790 | 2.520 | 2.680 | 629,245 | +0.07(+2.68%) |
Aug 05, 2020 | 2.920 | 2.970 | 2.570 | 2.610 | 1,341,879 | -0.29(-10.00%) |
Aug 04, 2020 | 2.880 | 2.980 | 2.820 | 2.900 | 792,485 | +0.05(+1.75%) |
Aug 03, 2020 | 2.820 | 2.940 | 2.780 | 2.850 | 755,696 | +0.09(+3.26%) |
Jul 31, 2020 | 2.820 | 2.920 | 2.650 | 2.760 | 1,081,500 | -0.09(-3.16%) |
Jul 30, 2020 | 2.440 | 2.900 | 2.410 | 2.850 | 1,951,784 | +0.43(+17.77%) |
Jul 29, 2020 | 2.430 | 2.450 | 2.370 | 2.420 | 317,401 | -0.02(-0.82%) |
Jul 28, 2020 | 2.500 | 2.500 | 2.360 | 2.440 | 324,552 | -0.06(-2.40%) |
Jul 27, 2020 | 2.360 | 2.500 | 2.350 | 2.500 | 671,418 | +0.16(+6.84%) |
Jul 24, 2020 | 2.340 | 2.390 | 2.260 | 2.340 | 293,000 | +0.00(+0.00%) |
Jul 23, 2020 | 2.340 | 2.415 | 2.260 | 2.340 | 373,623 | -0.05(-2.09%) |
Jul 22, 2020 | 2.410 | 2.470 | 2.330 | 2.390 | 379,238 | -0.05(-2.05%) |
Jul 21, 2020 | 2.450 | 2.520 | 2.400 | 2.440 | 373,909 | +0.02(+0.83%) |
Jul 20, 2020 | 2.340 | 2.450 | 2.340 | 2.420 | 554,042 | +0.08(+3.42%) |
Jul 17, 2020 | 2.300 | 2.390 | 2.260 | 2.340 | 578,700 | +0.04(+1.74%) |
Jul 16, 2020 | 2.340 | 2.340 | 2.250 | 2.300 | 363,058 | -0.04(-1.71%) |
Jul 15, 2020 | 2.310 | 2.380 | 2.270 | 2.340 | 441,255 | +0.07(+3.08%) |
Jul 14, 2020 | 2.270 | 2.330 | 2.200 | 2.270 | 427,362 | +0.00(+0.00%) |
Jul 13, 2020 | 2.350 | 2.390 | 2.260 | 2.270 | 787,641 | -0.04(-1.52%) |
Jul 10, 2020 | 2.380 | 2.440 | 2.270 | 2.305 | 582,600 | +0.01(+0.22%) |
Jul 09, 2020 | 2.430 | 2.440 | 2.260 | 2.300 | 630,954 | -0.12(-4.96%) |
Jul 08, 2020 | 2.440 | 2.505 | 2.390 | 2.420 | 341,707 | -0.03(-1.22%) |
Jul 07, 2020 | 2.550 | 2.550 | 2.420 | 2.450 | 574,261 | -0.10(-3.92%) |
Jul 06, 2020 | 2.520 | 2.600 | 2.470 | 2.550 | 819,338 | +0.08(+3.24%) |
Jul 02, 2020 | 2.380 | 2.480 | 2.345 | 2.470 | 613,200 | +0.13(+5.56%) |
Jul 01, 2020 | 2.340 | 2.370 | 2.190 | 2.340 | 786,089 | +0.01(+0.43%) |
Jun 30, 2020 | 2.360 | 2.420 | 2.260 | 2.330 | 715,586 | -0.05(-2.10%) |
Jun 29, 2020 | 2.560 | 2.600 | 2.290 | 2.380 | 988,050 | -0.12(-4.80%) |
Jun 26, 2020 | 2.500 | 2.600 | 2.470 | 2.500 | 6,608,400 | -0.04(-1.57%) |
Jun 25, 2020 | 2.520 | 2.650 | 2.440 | 2.540 | 792,636 | +0.00(+0.00%) |
Jun 24, 2020 | 2.520 | 2.630 | 2.360 | 2.540 | 1,054,391 | -0.02(-0.78%) |
Jun 23, 2020 | 2.590 | 2.720 | 2.530 | 2.560 | 786,755 | -0.02(-0.78%) |
Jun 22, 2020 | 2.530 | 2.650 | 2.520 | 2.580 | 604,519 | -0.03(-1.15%) |
Jun 19, 2020 | 2.620 | 2.620 | 2.500 | 2.610 | 730,900 | +0.05(+1.95%) |
Jun 18, 2020 | 2.580 | 2.640 | 2.500 | 2.560 | 447,506 | +0.01(+0.39%) |
Jun 17, 2020 | 2.630 | 2.670 | 2.510 | 2.550 | 540,431 | -0.07(-2.67%) |
Jun 16, 2020 | 2.680 | 2.700 | 2.550 | 2.620 | 557,065 | +0.06(+2.34%) |
Jun 15, 2020 | 2.560 | 2.680 | 2.450 | 2.560 | 659,132 | +0.00(+0.00%) |
Jun 12, 2020 | 2.670 | 2.680 | 2.460 | 2.560 | 703,100 | +0.11(+4.49%) |
Jun 11, 2020 | 2.590 | 2.750 | 2.450 | 2.450 | 697,536 | -0.24(-8.92%) |
Jun 10, 2020 | 2.930 | 2.950 | 2.460 | 2.690 | 1,179,067 | -0.26(-8.81%) |
Jun 09, 2020 | 2.740 | 3.070 | 2.720 | 2.950 | 1,750,397 | +0.22(+8.06%) |
Jun 08, 2020 | 2.570 | 2.850 | 2.560 | 2.730 | 1,289,772 | +0.21(+8.33%) |
Jun 05, 2020 | 2.390 | 2.530 | 2.360 | 2.520 | 847,800 | +0.15(+6.33%) |
Jun 04, 2020 | 2.440 | 2.440 | 2.290 | 2.370 | 575,291 | -0.06(-2.47%) |
Jun 03, 2020 | 2.400 | 2.500 | 2.350 | 2.430 | 768,168 | +0.09(+3.85%) |
Jun 02, 2020 | 2.320 | 2.400 | 2.260 | 2.340 | 724,522 | +0.07(+3.08%) |
Jun 01, 2020 | 2.200 | 2.330 | 2.160 | 2.270 | 537,701 | +0.04(+1.79%) |
May 29, 2020 | 2.240 | 2.247 | 2.150 | 2.230 | 438,300 | +0.00(+0.00%) |
May 28, 2020 | 2.280 | 2.370 | 2.220 | 2.230 | 513,413 | -0.05(-2.19%) |
May 27, 2020 | 2.260 | 2.280 | 2.120 | 2.280 | 498,641 | +0.03(+1.33%) |
May 26, 2020 | 2.290 | 2.290 | 2.170 | 2.250 | 546,531 | +0.08(+3.69%) |
May 22, 2020 | 2.190 | 2.200 | 2.143 | 2.170 | 390,700 | -0.03(-1.36%) |
May 21, 2020 | 2.250 | 2.270 | 2.180 | 2.200 | 493,463 | -0.05(-2.22%) |
May 20, 2020 | 2.190 | 2.270 | 2.180 | 2.250 | 427,328 | +0.08(+3.69%) |
May 19, 2020 | 2.220 | 2.290 | 2.150 | 2.170 | 543,387 | -0.03(-1.36%) |
May 18, 2020 | 2.310 | 2.380 | 2.170 | 2.200 | 890,078 | -0.06(-2.65%) |
May 15, 2020 | 2.210 | 2.320 | 2.160 | 2.260 | 547,200 | -0.01(-0.44%) |
May 14, 2020 | 2.120 | 2.290 | 2.010 | 2.270 | 788,398 | +0.17(+8.10%) |
May 13, 2020 | 2.470 | 2.500 | 2.000 | 2.100 | 2,030,818 | -0.35(-14.29%) |
May 12, 2020 | 2.530 | 2.600 | 2.450 | 2.450 | 703,649 | -0.09(-3.54%) |
May 11, 2020 | 2.640 | 2.720 | 2.500 | 2.540 | 1,002,636 | -0.07(-2.68%) |
May 08, 2020 | 2.500 | 2.640 | 2.491 | 2.610 | 870,200 | +0.17(+6.97%) |
May 07, 2020 | 2.360 | 2.520 | 2.340 | 2.440 | 783,437 | +0.03(+1.24%) |
May 06, 2020 | 2.520 | 2.620 | 2.330 | 2.410 | 904,820 | -0.11(-4.37%) |
May 05, 2020 | 2.660 | 2.700 | 2.500 | 2.520 | 1,057,922 | -0.10(-3.82%) |
May 04, 2020 | 2.380 | 2.630 | 2.340 | 2.620 | 919,695 | +0.23(+9.62%) |
May 01, 2020 | 2.490 | 2.500 | 2.280 | 2.390 | 885,400 | -0.12(-4.78%) |
Apr 30, 2020 | 2.650 | 2.650 | 2.460 | 2.510 | 929,273 | -0.11(-4.20%) |
Apr 29, 2020 | 2.520 | 2.720 | 2.430 | 2.620 | 1,366,175 | +0.13(+5.22%) |
Apr 28, 2020 | 2.760 | 2.870 | 2.380 | 2.490 | 2,163,268 | -0.13(-4.96%) |
Apr 27, 2020 | 2.450 | 2.650 | 2.350 | 2.620 | 2,838,369 | +0.31(+13.42%) |
Apr 24, 2020 | 2.020 | 2.390 | 1.950 | 2.310 | 1,762,400 | +0.32(+16.08%) |
Apr 23, 2020 | 1.790 | 2.030 | 1.780 | 1.990 | 1,569,273 | +0.20(+11.17%) |
Apr 22, 2020 | 1.870 | 1.870 | 1.750 | 1.790 | 589,311 | -0.01(-0.56%) |
Apr 21, 2020 | 1.820 | 1.870 | 1.700 | 1.800 | 772,275 | -0.03(-1.64%) |
Apr 20, 2020 | 1.780 | 1.840 | 1.690 | 1.830 | 979,289 | +0.13(+7.65%) |
Apr 17, 2020 | 1.880 | 1.900 | 1.650 | 1.700 | 889,900 | -0.08(-4.49%) |
Apr 16, 2020 | 1.880 | 1.900 | 1.720 | 1.780 | 877,886 | +0.04(+2.30%) |
Apr 15, 2020 | 1.500 | 1.750 | 1.490 | 1.740 | 914,958 | +0.25(+16.78%) |
Apr 14, 2020 | 1.850 | 2.000 | 1.480 | 1.490 | 2,713,262 | -0.16(-9.70%) |
Apr 13, 2020 | 1.400 | 1.680 | 1.390 | 1.650 | 1,308,057 | +0.31(+23.13%) |
Apr 09, 2020 | 1.400 | 1.420 | 1.320 | 1.340 | 645,700 | -0.02(-1.47%) |
Apr 08, 2020 | 1.300 | 1.390 | 1.270 | 1.360 | 327,350 | +0.11(+8.80%) |
Apr 07, 2020 | 1.360 | 1.400 | 1.240 | 1.250 | 558,454 | -0.10(-7.41%) |
Apr 06, 2020 | 1.400 | 1.430 | 1.311 | 1.350 | 486,359 | +0.02(+1.50%) |
Apr 03, 2020 | 1.340 | 1.400 | 1.310 | 1.330 | 314,500 | +0.00(+0.00%) |
Apr 02, 2020 | 1.410 | 1.460 | 1.330 | 1.330 | 178,000 | -0.03(-2.21%) |
Apr 01, 2020 | 1.410 | 1.440 | 1.310 | 1.360 | 323,799 | -0.12(-8.11%) |
Mar 31, 2020 | 1.470 | 1.500 | 1.420 | 1.480 | 277,687 | +0.12(+8.82%) |
Mar 30, 2020 | 1.510 | 1.560 | 1.350 | 1.360 | 359,148 | -0.14(-9.33%) |
Mar 27, 2020 | 1.520 | 1.580 | 1.410 | 1.500 | 520,600 | +0.00(+0.00%) |
Mar 26, 2020 | 1.390 | 1.609 | 1.360 | 1.500 | 702,799 | +0.21(+16.28%) |
Mar 25, 2020 | 1.340 | 1.440 | 1.260 | 1.290 | 687,443 | +0.03(+2.38%) |
Mar 24, 2020 | 1.120 | 1.490 | 1.070 | 1.260 | 623,526 | +0.18(+16.67%) |
Mar 23, 2020 | 1.110 | 1.160 | 1.050 | 1.080 | 525,010 | +0.02(+1.89%) |
Mar 20, 2020 | 1.110 | 1.190 | 1.050 | 1.060 | 342,400 | -0.04(-3.64%) |
Mar 19, 2020 | 1.180 | 1.190 | 1.050 | 1.100 | 496,197 | -0.04(-3.51%) |
Mar 18, 2020 | 1.120 | 1.180 | 1.000 | 1.140 | 528,517 | +0.04(+3.64%) |
Mar 17, 2020 | 1.140 | 1.140 | 1.050 | 1.100 | 339,106 | -0.01(-0.90%) |
Mar 16, 2020 | 1.050 | 1.250 | 1.000 | 1.110 | 571,042 | +0.07(+6.73%) |
Mar 13, 2020 | 1.200 | 1.220 | 1.010 | 1.040 | 947,500 | +0.03(+2.97%) |
Mar 12, 2020 | 1.150 | 1.180 | 0.9507 | 1.010 | 755,600 | -0.17(-14.41%) |
Mar 11, 2020 | 1.370 | 1.430 | 1.150 | 1.180 | 424,661 | -0.18(-13.24%) |
Mar 10, 2020 | 1.510 | 1.630 | 1.310 | 1.360 | 379,278 | -0.02(-1.45%) |
Mar 09, 2020 | 1.500 | 1.520 | 1.340 | 1.380 | 502,097 | -0.14(-9.21%) |
Mar 06, 2020 | 1.630 | 1.640 | 1.510 | 1.520 | 438,300 | -0.11(-6.75%) |
Mar 05, 2020 | 1.650 | 1.690 | 1.610 | 1.630 | 296,035 | -0.03(-1.81%) |
Mar 04, 2020 | 1.710 | 1.710 | 1.630 | 1.660 | 255,954 | +0.02(+1.22%) |
Mar 03, 2020 | 1.740 | 1.800 | 1.640 | 1.640 | 409,332 | -0.10(-5.75%) |
Mar 02, 2020 | 1.780 | 1.830 | 1.680 | 1.740 | 360,955 | +0.02(+1.16%) |
Feb 28, 2020 | 1.620 | 1.740 | 1.606 | 1.720 | 481,100 | +0.10(+6.17%) |
Feb 27, 2020 | 1.650 | 1.670 | 1.590 | 1.620 | 503,757 | -0.03(-1.82%) |
Feb 26, 2020 | 1.680 | 1.790 | 1.650 | 1.650 | 413,638 | -0.02(-1.20%) |
Feb 25, 2020 | 1.760 | 1.830 | 1.650 | 1.670 | 436,639 | -0.08(-4.57%) |
Feb 24, 2020 | 1.810 | 1.850 | 1.750 | 1.750 | 507,816 | -0.10(-5.41%) |
Feb 21, 2020 | 1.900 | 1.940 | 1.850 | 1.850 | 1,024,200 | -0.04(-2.12%) |
Feb 20, 2020 | 1.880 | 1.940 | 1.810 | 1.890 | 538,881 | +0.00(+0.00%) |
Feb 19, 2020 | 1.820 | 1.950 | 1.800 | 1.890 | 829,337 | +0.11(+6.18%) |
Feb 18, 2020 | 1.650 | 1.820 | 1.620 | 1.780 | 901,961 | +0.13(+7.88%) |
Feb 14, 2020 | 1.710 | 1.718 | 1.630 | 1.650 | 322,700 | -0.06(-3.51%) |
Feb 13, 2020 | 1.720 | 1.750 | 1.640 | 1.710 | 582,467 | -0.03(-1.72%) |
Feb 12, 2020 | 1.800 | 1.820 | 1.730 | 1.740 | 469,981 | -0.05(-2.79%) |
Feb 11, 2020 | 1.820 | 1.830 | 1.785 | 1.790 | 577,953 | -0.02(-1.10%) |
Feb 10, 2020 | 1.840 | 1.880 | 1.750 | 1.810 | 817,046 | +0.10(+5.85%) |
Feb 07, 2020 | 1.640 | 1.815 | 1.585 | 1.710 | 4,553,100 | -0.49(-22.27%) |
Feb 06, 2020 | 2.500 | 2.590 | 2.200 | 2.200 | 434,714 | -0.30(-12.00%) |
Feb 05, 2020 | 2.530 | 2.587 | 2.480 | 2.500 | 109,939 | +0.00(+0.00%) |
Feb 04, 2020 | 2.580 | 2.750 | 2.450 | 2.500 | 284,866 | -0.11(-4.21%) |
Feb 03, 2020 | 2.390 | 2.620 | 2.380 | 2.610 | 188,835 | +0.24(+10.13%) |
Jan 31, 2020 | 2.210 | 2.390 | 2.210 | 2.370 | 208,400 | +0.17(+7.73%) |
Jan 30, 2020 | 2.500 | 2.540 | 2.130 | 2.200 | 304,407 | -0.30(-12.00%) |
Jan 29, 2020 | 2.600 | 2.695 | 2.450 | 2.500 | 298,177 | -0.09(-3.47%) |
Jan 28, 2020 | 2.700 | 2.840 | 2.510 | 2.590 | 316,723 | -0.08(-3.00%) |
Jan 27, 2020 | 2.750 | 2.750 | 2.600 | 2.670 | 259,607 | -0.05(-1.84%) |
Jan 24, 2020 | 2.800 | 2.910 | 2.700 | 2.720 | 436,200 | -0.05(-1.81%) |
Jan 23, 2020 | 3.060 | 3.090 | 2.750 | 2.770 | 756,971 | -0.30(-9.77%) |
Jan 22, 2020 | 3.050 | 3.290 | 2.990 | 3.070 | 999,348 | +0.16(+5.50%) |
Jan 21, 2020 | 3.090 | 3.250 | 2.840 | 2.910 | 1,133,268 | +0.09(+3.19%) |
Jan 17, 2020 | 2.460 | 2.850 | 2.460 | 2.820 | 529,600 | +0.33(+13.25%) |
Jan 16, 2020 | 2.540 | 2.540 | 2.460 | 2.490 | 132,910 | -0.06(-2.35%) |
Jan 15, 2020 | 2.650 | 2.650 | 2.500 | 2.550 | 98,139 | -0.07(-2.67%) |
Jan 14, 2020 | 2.590 | 2.670 | 2.513 | 2.620 | 149,279 | +0.06(+2.34%) |
Jan 13, 2020 | 2.470 | 2.570 | 2.400 | 2.560 | 157,884 | +0.13(+5.35%) |
Jan 10, 2020 | 2.420 | 2.450 | 2.350 | 2.430 | 59,100 | +0.01(+0.41%) |
Jan 09, 2020 | 2.480 | 2.487 | 2.380 | 2.420 | 113,956 | -0.04(-1.63%) |
Jan 08, 2020 | 2.380 | 2.500 | 2.380 | 2.460 | 94,451 | +0.07(+2.93%) |
Jan 07, 2020 | 2.560 | 2.560 | 2.310 | 2.390 | 259,483 | -0.15(-5.91%) |
Jan 06, 2020 | 2.670 | 2.690 | 2.500 | 2.540 | 196,465 | -0.09(-3.42%) |
Jan 03, 2020 | 2.520 | 2.660 | 2.318 | 2.630 | 161,500 | +0.05(+1.94%) |
Jan 02, 2020 | 2.480 | 2.580 | 2.400 | 2.580 | 211,940 | +0.16(+6.61%) |
Dec 31, 2019 | 2.250 | 2.450 | 2.200 | 2.420 | 291,100 | +0.18(+8.04%) |
Dec 30, 2019 | 2.210 | 2.250 | 2.161 | 2.240 | 126,897 | +0.04(+1.82%) |
Dec 27, 2019 | 2.080 | 2.230 | 2.030 | 2.200 | 132,400 | +0.12(+5.77%) |
Dec 26, 2019 | 2.030 | 2.100 | 2.000 | 2.080 | 270,660 | +0.07(+3.48%) |
Dec 24, 2019 | 2.000 | 2.070 | 1.980 | 2.010 | 57,000 | -0.02(-0.99%) |
Dec 23, 2019 | 2.000 | 2.050 | 1.970 | 2.030 | 90,962 | +0.03(+1.50%) |
Dec 20, 2019 | 2.010 | 2.050 | 1.890 | 2.000 | 182,100 | +0.00(+0.00%) |
Dec 19, 2019 | 1.960 | 2.010 | 1.920 | 2.000 | 106,405 | +0.01(+0.50%) |
Dec 18, 2019 | 2.020 | 2.040 | 1.956 | 1.990 | 84,135 | -0.04(-1.97%) |
Dec 17, 2019 | 2.020 | 2.140 | 2.010 | 2.030 | 93,350 | -0.01(-0.49%) |
Dec 16, 2019 | 2.150 | 2.150 | 2.020 | 2.040 | 101,678 | -0.09(-4.23%) |
Dec 13, 2019 | 2.060 | 2.150 | 1.970 | 2.130 | 138,400 | +0.06(+2.90%) |
Dec 12, 2019 | 1.950 | 2.070 | 1.850 | 2.070 | 211,450 | +0.17(+8.95%) |
Dec 11, 2019 | 1.850 | 1.920 | 1.800 | 1.900 | 116,594 | +0.09(+4.97%) |
Dec 10, 2019 | 1.960 | 1.980 | 1.810 | 1.810 | 116,847 | -0.18(-9.05%) |
Dec 09, 2019 | 1.980 | 2.000 | 1.873 | 1.990 | 122,828 | -0.01(-0.50%) |
Dec 06, 2019 | 1.950 | 2.020 | 1.940 | 2.000 | 77,000 | +0.05(+2.56%) |
Dec 05, 2019 | 1.800 | 1.980 | 1.800 | 1.950 | 202,162 | +0.18(+10.17%) |
Dec 04, 2019 | 1.760 | 1.850 | 1.750 | 1.770 | 239,710 | +0.01(+0.57%) |
Dec 03, 2019 | 2.150 | 2.190 | 1.630 | 1.760 | 709,032 | -0.39(-18.14%) |
Dec 02, 2019 | 2.170 | 2.276 | 2.140 | 2.150 | 192,400 | +0.00(+0.00%) |
Nov 29, 2019 | 2.150 | 2.177 | 2.150 | 2.150 | 34,700 | -0.02(-0.92%) |
Nov 27, 2019 | 2.150 | 2.175 | 2.110 | 2.170 | 138,800 | +0.01(+0.46%) |
Nov 26, 2019 | 2.210 | 2.259 | 2.140 | 2.160 | 174,087 | -0.06(-2.70%) |
Nov 25, 2019 | 2.260 | 2.290 | 2.185 | 2.220 | 98,048 | -0.01(-0.45%) |
Nov 22, 2019 | 2.090 | 2.260 | 2.080 | 2.230 | 193,900 | +0.12(+5.69%) |
Nov 21, 2019 | 2.130 | 2.130 | 2.070 | 2.110 | 132,199 | +0.01(+0.48%) |
Nov 20, 2019 | 2.080 | 2.130 | 2.050 | 2.100 | 192,039 | +0.02(+0.96%) |
Nov 19, 2019 | 2.050 | 2.160 | 2.050 | 2.080 | 117,237 | +0.01(+0.48%) |
Nov 18, 2019 | 2.090 | 2.180 | 2.060 | 2.070 | 141,150 | -0.10(-4.61%) |
Nov 15, 2019 | 2.190 | 2.210 | 2.140 | 2.170 | 77,100 | -0.02(-0.91%) |
Nov 14, 2019 | 2.180 | 2.200 | 2.110 | 2.190 | 56,276 | +0.01(+0.46%) |
Nov 13, 2019 | 2.190 | 2.270 | 2.060 | 2.180 | 167,995 | -0.01(-0.46%) |
Nov 12, 2019 | 2.190 | 2.270 | 2.151 | 2.190 | 44,176 | +0.01(+0.46%) |
Nov 11, 2019 | 2.330 | 2.378 | 2.160 | 2.180 | 159,245 | -0.22(-9.17%) |
Nov 08, 2019 | 2.310 | 2.450 | 2.310 | 2.400 | 71,300 | +0.08(+3.45%) |
Nov 07, 2019 | 2.400 | 2.410 | 2.280 | 2.320 | 116,615 | -0.09(-3.73%) |
Nov 06, 2019 | 2.450 | 2.560 | 2.400 | 2.410 | 95,308 | -0.02(-0.82%) |
Nov 05, 2019 | 2.700 | 2.720 | 2.400 | 2.430 | 168,388 | -0.27(-10.00%) |
Nov 04, 2019 | 2.550 | 2.730 | 2.500 | 2.700 | 369,750 | +0.22(+8.87%) |