Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.800 | 1.850 | 1.750 | 1.750 | 28,900 | -0.02(-1.13%) |
Oct 29, 2020 | 1.810 | 1.870 | 1.770 | 1.770 | 19,799 | -0.02(-1.12%) |
Oct 28, 2020 | 1.705 | 1.840 | 1.623 | 1.790 | 327,638 | +0.06(+3.47%) |
Oct 27, 2020 | 1.690 | 1.920 | 1.610 | 1.730 | 241,229 | +0.04(+2.37%) |
Oct 26, 2020 | 1.728 | 1.740 | 1.690 | 1.690 | 8,336 | -0.04(-2.31%) |
Oct 23, 2020 | 1.750 | 1.750 | 1.710 | 1.730 | 1,900 | +0.02(+1.17%) |
Oct 22, 2020 | 1.690 | 1.760 | 1.690 | 1.710 | 7,910 | -0.01(-0.58%) |
Oct 21, 2020 | 1.650 | 1.730 | 1.650 | 1.720 | 28,729 | +0.05(+2.99%) |
Oct 20, 2020 | 1.730 | 1.760 | 1.670 | 1.670 | 22,987 | -0.10(-5.65%) |
Oct 19, 2020 | 1.740 | 1.770 | 1.730 | 1.770 | 3,418 | +0.02(+1.43%) |
Oct 16, 2020 | 1.680 | 1.760 | 1.680 | 1.745 | 7,200 | +0.04(+2.05%) |
Oct 15, 2020 | 1.700 | 1.710 | 1.650 | 1.710 | 24,487 | +0.00(+0.00%) |
Oct 14, 2020 | 1.740 | 1.740 | 1.670 | 1.710 | 139,182 | -0.07(-3.93%) |
Oct 13, 2020 | 1.700 | 1.790 | 1.690 | 1.780 | 6,195 | +0.08(+4.71%) |
Oct 12, 2020 | 1.680 | 1.750 | 1.660 | 1.700 | 45,815 | +0.04(+2.41%) |
Oct 09, 2020 | 1.710 | 1.750 | 1.650 | 1.660 | 8,000 | -0.08(-4.60%) |
Oct 08, 2020 | 1.780 | 1.790 | 1.650 | 1.740 | 113,885 | +0.05(+2.96%) |
Oct 07, 2020 | 1.710 | 1.830 | 1.680 | 1.690 | 28,781 | -0.03(-1.74%) |
Oct 06, 2020 | 1.740 | 1.740 | 1.670 | 1.720 | 31,080 | +0.02(+1.18%) |
Oct 05, 2020 | 1.740 | 1.740 | 1.620 | 1.700 | 49,894 | -0.02(-1.16%) |
Oct 02, 2020 | 1.610 | 1.730 | 1.610 | 1.720 | 16,000 | -0.02(-1.15%) |
Oct 01, 2020 | 1.740 | 1.740 | 1.650 | 1.740 | 21,064 | +0.05(+2.96%) |
Sep 30, 2020 | 1.710 | 1.720 | 1.561 | 1.690 | 178,583 | +0.02(+1.20%) |
Sep 29, 2020 | 1.410 | 1.680 | 1.400 | 1.670 | 392,964 | +0.29(+21.01%) |
Sep 28, 2020 | 1.410 | 1.500 | 1.380 | 1.380 | 22,232 | -0.03(-2.13%) |
Sep 25, 2020 | 1.460 | 1.550 | 1.400 | 1.410 | 55,300 | -0.02(-1.40%) |
Sep 24, 2020 | 1.410 | 1.510 | 1.360 | 1.430 | 29,433 | +0.04(+2.88%) |
Sep 23, 2020 | 1.400 | 1.410 | 1.380 | 1.390 | 18,938 | +0.00(+0.00%) |
Sep 22, 2020 | 1.460 | 1.490 | 1.370 | 1.390 | 23,807 | -0.01(-0.71%) |
Sep 21, 2020 | 1.480 | 1.480 | 1.400 | 1.400 | 4,856 | -0.08(-5.41%) |
Sep 18, 2020 | 1.400 | 1.480 | 1.400 | 1.480 | 18,100 | +0.11(+8.03%) |
Sep 17, 2020 | 1.340 | 1.410 | 1.340 | 1.370 | 18,319 | -0.03(-2.14%) |
Sep 16, 2020 | 1.400 | 1.450 | 1.400 | 1.400 | 6,224 | +0.00(+0.00%) |
Sep 15, 2020 | 1.470 | 1.470 | 1.400 | 1.400 | 4,993 | -0.06(-4.11%) |
Sep 14, 2020 | 1.470 | 1.630 | 1.400 | 1.460 | 23,143 | -0.05(-3.31%) |
Sep 11, 2020 | 1.340 | 1.650 | 1.280 | 1.510 | 162,300 | +0.23(+17.97%) |
Sep 10, 2020 | 1.340 | 1.340 | 1.270 | 1.280 | 6,388 | +0.01(+0.79%) |
Sep 09, 2020 | 1.340 | 1.340 | 1.260 | 1.270 | 8,611 | -0.03(-2.31%) |
Sep 08, 2020 | 1.300 | 1.343 | 1.250 | 1.300 | 67,250 | -0.03(-2.26%) |
Sep 04, 2020 | 1.370 | 1.370 | 1.300 | 1.330 | 47,600 | +0.02(+1.53%) |
Sep 03, 2020 | 1.455 | 1.455 | 1.300 | 1.310 | 67,624 | -0.17(-11.49%) |
Sep 02, 2020 | 1.420 | 1.480 | 1.400 | 1.480 | 15,237 | +0.02(+1.37%) |
Sep 01, 2020 | 1.450 | 1.460 | 1.410 | 1.460 | 11,844 | +0.05(+3.55%) |
Aug 31, 2020 | 1.450 | 1.460 | 1.400 | 1.410 | 14,111 | -0.09(-6.00%) |
Aug 28, 2020 | 1.500 | 1.500 | 1.460 | 1.500 | 7,600 | +0.00(+0.00%) |
Aug 27, 2020 | 1.450 | 1.530 | 1.400 | 1.500 | 22,344 | +0.03(+2.04%) |
Aug 26, 2020 | 1.440 | 1.566 | 1.420 | 1.470 | 17,696 | +0.07(+4.99%) |
Aug 25, 2020 | 1.450 | 1.450 | 1.400 | 1.400 | 13,263 | -0.03(-2.09%) |
Aug 24, 2020 | 1.450 | 1.450 | 1.420 | 1.430 | 2,465 | +0.00(+0.00%) |
Aug 21, 2020 | 1.400 | 1.430 | 1.400 | 1.430 | 5,400 | +0.03(+2.14%) |
Aug 20, 2020 | 1.450 | 1.470 | 1.400 | 1.400 | 9,654 | -0.05(-3.45%) |
Aug 19, 2020 | 1.410 | 1.470 | 1.400 | 1.450 | 7,347 | +0.04(+2.84%) |
Aug 18, 2020 | 1.460 | 1.490 | 1.410 | 1.410 | 11,525 | -0.02(-1.70%) |
Aug 17, 2020 | 1.500 | 1.500 | 1.400 | 1.434 | 13,316 | -0.01(-0.39%) |
Aug 14, 2020 | 1.500 | 1.520 | 1.380 | 1.440 | 26,400 | -0.06(-4.00%) |
Aug 13, 2020 | 1.550 | 1.550 | 1.500 | 1.500 | 5,150 | -0.01(-0.66%) |
Aug 12, 2020 | 1.560 | 1.570 | 1.500 | 1.510 | 28,907 | -0.08(-5.03%) |
Aug 11, 2020 | 1.590 | 1.610 | 1.520 | 1.590 | 18,462 | +0.03(+1.92%) |
Aug 10, 2020 | 1.470 | 1.620 | 1.470 | 1.560 | 58,873 | +0.06(+4.00%) |
Aug 07, 2020 | 1.580 | 1.598 | 1.450 | 1.500 | 22,800 | -0.12(-7.41%) |
Aug 06, 2020 | 1.681 | 1.681 | 1.600 | 1.620 | 14,247 | -0.06(-3.57%) |
Aug 05, 2020 | 1.650 | 1.680 | 1.610 | 1.680 | 32,686 | +0.07(+4.35%) |
Aug 04, 2020 | 1.650 | 1.650 | 1.600 | 1.610 | 11,400 | -0.03(-1.83%) |
Aug 03, 2020 | 1.620 | 1.640 | 1.550 | 1.640 | 25,597 | +0.10(+6.49%) |
Jul 31, 2020 | 1.640 | 1.650 | 1.540 | 1.540 | 24,000 | -0.05(-3.14%) |
Jul 30, 2020 | 1.680 | 1.700 | 1.580 | 1.590 | 27,690 | -0.11(-6.74%) |
Jul 29, 2020 | 1.700 | 1.765 | 1.590 | 1.705 | 44,051 | -0.00(-0.29%) |
Jul 28, 2020 | 1.690 | 1.820 | 1.690 | 1.710 | 21,281 | -0.03(-1.72%) |
Jul 27, 2020 | 1.770 | 1.825 | 1.730 | 1.740 | 47,446 | -0.05(-2.79%) |
Jul 24, 2020 | 1.900 | 1.950 | 1.780 | 1.790 | 82,900 | -0.09(-4.79%) |
Jul 23, 2020 | 1.870 | 2.130 | 1.800 | 1.880 | 179,762 | +0.13(+7.43%) |
Jul 22, 2020 | 1.700 | 1.870 | 1.700 | 1.750 | 145,713 | +0.10(+6.06%) |
Jul 21, 2020 | 1.650 | 1.680 | 1.570 | 1.650 | 20,089 | +0.08(+5.10%) |
Jul 20, 2020 | 1.490 | 1.680 | 1.450 | 1.570 | 40,737 | +0.16(+11.35%) |
Jul 17, 2020 | 1.420 | 1.450 | 1.390 | 1.410 | 9,800 | -0.01(-0.70%) |
Jul 16, 2020 | 1.472 | 1.475 | 1.410 | 1.420 | 8,186 | -0.03(-2.07%) |
Jul 15, 2020 | 1.445 | 1.470 | 1.445 | 1.450 | 6,606 | +0.07(+5.07%) |
Jul 14, 2020 | 1.400 | 1.410 | 1.350 | 1.380 | 13,370 | -0.02(-1.43%) |
Jul 13, 2020 | 1.490 | 1.490 | 1.400 | 1.400 | 6,261 | -0.10(-6.67%) |
Jul 10, 2020 | 1.500 | 1.520 | 1.500 | 1.500 | 14,500 | +0.00(+0.00%) |
Jul 09, 2020 | 1.593 | 1.593 | 1.500 | 1.500 | 22,614 | -0.12(-7.41%) |
Jul 08, 2020 | 1.630 | 1.630 | 1.580 | 1.620 | 13,221 | -0.01(-0.61%) |
Jul 07, 2020 | 1.730 | 1.780 | 1.630 | 1.630 | 30,314 | -0.05(-2.98%) |
Jul 06, 2020 | 1.670 | 1.780 | 1.640 | 1.680 | 39,635 | +0.01(+0.60%) |
Jul 02, 2020 | 1.610 | 1.670 | 1.600 | 1.670 | 14,100 | +0.05(+3.40%) |
Jul 01, 2020 | 1.629 | 1.640 | 1.560 | 1.615 | 32,044 | -0.01(-0.92%) |
Jun 30, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 8,882 | -0.02(-1.21%) |
Jun 29, 2020 | 1.700 | 1.700 | 1.650 | 1.650 | 27,230 | +0.00(+0.00%) |
Jun 26, 2020 | 1.670 | 1.770 | 1.600 | 1.650 | 32,200 | +0.00(+0.02%) |
Jun 25, 2020 | 1.620 | 1.710 | 1.610 | 1.650 | 11,863 | -0.00(-0.02%) |
Jun 24, 2020 | 1.700 | 1.710 | 1.650 | 1.650 | 12,199 | -0.04(-2.37%) |
Jun 23, 2020 | 1.650 | 1.700 | 1.600 | 1.690 | 94,550 | +0.02(+1.20%) |
Jun 22, 2020 | 1.690 | 1.720 | 1.650 | 1.670 | 39,978 | -0.02(-1.18%) |
Jun 19, 2020 | 1.690 | 1.770 | 1.690 | 1.690 | 15,500 | +0.01(+0.60%) |
Jun 18, 2020 | 1.750 | 1.791 | 1.660 | 1.680 | 64,653 | -0.05(-2.89%) |
Jun 17, 2020 | 1.800 | 1.820 | 1.720 | 1.730 | 27,343 | -0.03(-1.97%) |
Jun 16, 2020 | 1.850 | 1.940 | 1.730 | 1.765 | 67,318 | -0.13(-6.62%) |
Jun 15, 2020 | 1.820 | 1.920 | 1.800 | 1.890 | 12,557 | +0.02(+1.01%) |
Jun 12, 2020 | 1.900 | 1.930 | 1.820 | 1.871 | 15,700 | -0.02(-0.99%) |
Jun 11, 2020 | 1.930 | 1.940 | 1.860 | 1.890 | 18,135 | -0.05(-2.58%) |
Jun 10, 2020 | 1.800 | 2.046 | 1.770 | 1.940 | 61,026 | +0.14(+7.78%) |
Jun 09, 2020 | 1.740 | 1.850 | 1.740 | 1.800 | 15,197 | -0.02(-1.10%) |
Jun 08, 2020 | 1.810 | 1.860 | 1.750 | 1.820 | 64,216 | +0.03(+1.68%) |
Jun 05, 2020 | 1.920 | 1.920 | 1.720 | 1.790 | 217,300 | -0.01(-0.56%) |
Jun 04, 2020 | 1.670 | 1.800 | 1.670 | 1.800 | 61,694 | +0.13(+7.78%) |
Jun 03, 2020 | 1.805 | 1.805 | 1.650 | 1.670 | 37,630 | -0.08(-4.57%) |
Jun 02, 2020 | 1.825 | 1.830 | 1.747 | 1.750 | 5,877 | -0.04(-2.23%) |
Jun 01, 2020 | 1.990 | 1.990 | 1.780 | 1.790 | 12,527 | -0.01(-0.56%) |
May 29, 2020 | 2.080 | 2.080 | 1.800 | 1.800 | 6,800 | -0.11(-5.76%) |
May 28, 2020 | 2.280 | 2.280 | 1.910 | 1.910 | 25,032 | -0.29(-13.18%) |
May 27, 2020 | 2.100 | 2.250 | 2.070 | 2.200 | 16,544 | +0.14(+6.64%) |
May 26, 2020 | 2.290 | 2.460 | 2.020 | 2.063 | 31,476 | -0.18(-7.90%) |
May 22, 2020 | 2.090 | 2.240 | 2.080 | 2.240 | 1,300 | +0.01(+0.45%) |
May 21, 2020 | 2.210 | 2.290 | 2.115 | 2.230 | 24,607 | +0.07(+3.24%) |
May 20, 2020 | 2.170 | 2.170 | 2.065 | 2.160 | 4,591 | -0.08(-3.57%) |
May 19, 2020 | 2.100 | 2.250 | 2.060 | 2.240 | 1,632 | +0.13(+6.16%) |
May 18, 2020 | 2.100 | 2.110 | 2.100 | 2.110 | 823 | +0.02(+0.96%) |
May 15, 2020 | 1.971 | 2.090 | 1.914 | 2.090 | 7,000 | +0.06(+2.96%) |
May 14, 2020 | 1.980 | 2.080 | 1.890 | 2.030 | 10,527 | +0.03(+1.50%) |
May 13, 2020 | 1.990 | 2.100 | 1.990 | 2.000 | 2,417 | -0.03(-1.48%) |
May 12, 2020 | 2.080 | 2.100 | 1.860 | 2.030 | 16,568 | +0.02(+1.00%) |
May 11, 2020 | 2.070 | 2.200 | 2.010 | 2.010 | 16,215 | -0.22(-9.87%) |
May 08, 2020 | 2.010 | 2.250 | 2.010 | 2.230 | 7,800 | +0.15(+7.21%) |
May 07, 2020 | 2.020 | 2.110 | 1.940 | 2.080 | 6,508 | +0.27(+14.92%) |
May 06, 2020 | 1.880 | 1.960 | 1.810 | 1.810 | 7,555 | +0.01(+0.56%) |
May 05, 2020 | 1.910 | 2.000 | 1.800 | 1.800 | 87,927 | -0.11(-5.76%) |
May 04, 2020 | 2.010 | 2.080 | 1.910 | 1.910 | 26,229 | -0.19(-8.83%) |
May 01, 2020 | 2.150 | 2.160 | 2.010 | 2.095 | 3,100 | -0.21(-9.31%) |
Apr 30, 2020 | 2.180 | 2.310 | 2.150 | 2.310 | 10,728 | -0.04(-1.70%) |
Apr 29, 2020 | 1.960 | 2.540 | 1.919 | 2.350 | 22,719 | +0.40(+20.51%) |
Apr 28, 2020 | 2.250 | 2.250 | 1.820 | 1.950 | 2,921 | -0.12(-5.80%) |
Apr 27, 2020 | 2.150 | 2.150 | 2.000 | 2.070 | 8,125 | +0.00(+0.00%) |
Apr 24, 2020 | 2.220 | 2.240 | 2.070 | 2.070 | 4,100 | -0.07(-3.30%) |
Apr 23, 2020 | 2.150 | 2.250 | 2.128 | 2.141 | 11,293 | +0.08(+3.86%) |
Apr 22, 2020 | 1.950 | 2.299 | 1.950 | 2.061 | 12,176 | +0.11(+5.70%) |
Apr 21, 2020 | 2.150 | 2.400 | 1.910 | 1.950 | 12,485 | -0.25(-11.36%) |
Apr 20, 2020 | 2.065 | 2.250 | 2.065 | 2.200 | 9,222 | -0.04(-1.79%) |
Apr 17, 2020 | 2.100 | 2.240 | 2.030 | 2.240 | 16,700 | +0.04(+1.82%) |
Apr 16, 2020 | 2.300 | 2.410 | 2.200 | 2.200 | 26,544 | -0.23(-9.47%) |
Apr 15, 2020 | 2.250 | 2.450 | 2.250 | 2.430 | 10,478 | +0.20(+8.97%) |
Apr 14, 2020 | 2.264 | 2.540 | 2.218 | 2.230 | 27,204 | -0.15(-6.30%) |
Apr 13, 2020 | 2.390 | 2.400 | 2.200 | 2.380 | 6,634 | +0.21(+9.68%) |
Apr 09, 2020 | 2.150 | 2.334 | 2.140 | 2.170 | 3,100 | -0.13(-5.65%) |
Apr 08, 2020 | 2.140 | 2.300 | 2.140 | 2.300 | 8,080 | +0.11(+5.02%) |
Apr 07, 2020 | 2.390 | 2.700 | 2.190 | 2.190 | 12,378 | -0.31(-12.40%) |
Apr 06, 2020 | 2.450 | 2.500 | 2.010 | 2.500 | 28,978 | +0.32(+14.68%) |
Apr 03, 2020 | 1.900 | 2.500 | 1.780 | 2.180 | 46,300 | +0.25(+12.95%) |
Apr 02, 2020 | 2.270 | 2.270 | 1.800 | 1.930 | 9,880 | +0.18(+10.29%) |
Apr 01, 2020 | 2.030 | 2.030 | 1.750 | 1.750 | 793 | -0.17(-8.85%) |
Mar 31, 2020 | 2.090 | 2.150 | 1.920 | 1.920 | 2,269 | -0.19(-9.00%) |
Mar 30, 2020 | 1.730 | 2.110 | 1.730 | 2.110 | 10,245 | +0.07(+3.21%) |
Mar 27, 2020 | 2.010 | 2.044 | 2.010 | 2.044 | 400 | -0.13(-5.79%) |
Mar 26, 2020 | 2.060 | 2.170 | 2.060 | 2.170 | 5,580 | +0.15(+7.43%) |
Mar 25, 2020 | 1.758 | 2.020 | 1.722 | 2.020 | 3,610 | +0.10(+5.21%) |
Mar 24, 2020 | 1.800 | 2.110 | 1.710 | 1.920 | 7,428 | -0.07(-3.52%) |
Mar 23, 2020 | 2.140 | 2.540 | 1.883 | 1.990 | 3,437 | -0.16(-7.57%) |
Mar 20, 2020 | 2.490 | 2.490 | 1.820 | 2.153 | 11,400 | -0.25(-10.30%) |
Mar 19, 2020 | 1.640 | 2.740 | 1.240 | 2.400 | 56,630 | +0.85(+54.84%) |
Mar 18, 2020 | 1.590 | 1.670 | 1.550 | 1.550 | 7,247 | +0.06(+4.03%) |
Mar 17, 2020 | 1.300 | 1.530 | 1.300 | 1.490 | 8,072 | +0.22(+17.32%) |
Mar 16, 2020 | 1.530 | 1.870 | 1.270 | 1.270 | 8,879 | -0.49(-27.84%) |
Mar 13, 2020 | 1.540 | 1.860 | 1.515 | 1.760 | 1,500 | +0.10(+6.02%) |
Mar 12, 2020 | 1.930 | 2.010 | 1.650 | 1.660 | 11,971 | -0.49(-22.79%) |
Mar 11, 2020 | 2.150 | 2.150 | 2.150 | 150 | +0.00(+0.00%) | |
Mar 10, 2020 | 2.260 | 2.302 | 2.110 | 2.150 | 9,316 | -0.18(-7.53%) |
Mar 09, 2020 | 2.250 | 2.439 | 2.110 | 2.325 | 15,179 | -0.19(-7.74%) |
Mar 06, 2020 | 2.540 | 2.580 | 2.520 | 2.520 | 1,700 | -0.03(-1.18%) |
Mar 05, 2020 | 2.540 | 2.570 | 2.540 | 2.550 | 1,691 | -0.06(-2.30%) |
Mar 04, 2020 | 2.590 | 2.610 | 2.570 | 2.610 | 3,513 | +0.08(+3.16%) |
Mar 03, 2020 | 2.530 | 2.590 | 2.520 | 2.530 | 25,110 | -0.01(-0.39%) |
Mar 02, 2020 | 2.612 | 2.612 | 2.520 | 2.540 | 2,927 | -0.08(-3.05%) |
Feb 28, 2020 | 2.580 | 2.630 | 2.550 | 2.620 | 3,200 | -0.03(-1.13%) |
Feb 27, 2020 | 2.606 | 2.702 | 2.570 | 2.650 | 8,678 | -0.07(-2.57%) |
Feb 26, 2020 | 2.650 | 2.720 | 2.650 | 2.720 | 10,349 | +0.16(+6.25%) |
Feb 25, 2020 | 2.665 | 2.665 | 2.549 | 2.560 | 15,099 | -0.19(-6.91%) |
Feb 24, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 284 | +0.05(+1.85%) |
Feb 21, 2020 | 2.730 | 2.800 | 2.680 | 2.700 | 35,900 | -0.10(-3.57%) |
Feb 20, 2020 | 2.920 | 2.950 | 2.800 | 2.800 | 8,291 | -0.12(-4.11%) |
Feb 19, 2020 | 2.890 | 2.920 | 2.890 | 2.920 | 1,978 | -0.01(-0.24%) |
Feb 18, 2020 | 3.010 | 3.050 | 2.900 | 2.927 | 56,387 | -0.08(-2.59%) |
Feb 14, 2020 | 3.010 | 3.100 | 2.980 | 3.005 | 7,800 | -0.06(-1.80%) |
Feb 13, 2020 | 2.980 | 3.060 | 2.980 | 3.060 | 1,374 | +0.01(+0.33%) |
Feb 12, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 3,705 | +0.00(+0.00%) |
Feb 11, 2020 | 3.050 | 3.050 | 3.050 | 3.050 | 251 | -0.14(-4.39%) |
Feb 10, 2020 | 3.200 | 3.200 | 3.035 | 3.190 | 11,738 | +0.04(+1.27%) |
Feb 07, 2020 | 3.140 | 3.150 | 3.100 | 3.150 | 4,700 | +0.01(+0.32%) |
Feb 06, 2020 | 3.170 | 3.170 | 3.050 | 3.140 | 7,130 | +0.02(+0.64%) |
Feb 05, 2020 | 3.050 | 3.120 | 3.050 | 3.120 | 3,301 | -0.06(-1.89%) |
Feb 04, 2020 | 3.070 | 3.180 | 3.000 | 3.180 | 1,193 | +0.18(+6.00%) |
Feb 03, 2020 | 2.975 | 3.235 | 2.975 | 3.000 | 30,713 | -0.01(-0.33%) |
Jan 31, 2020 | 3.020 | 3.050 | 2.900 | 3.010 | 2,600 | +0.04(+1.35%) |
Jan 30, 2020 | 2.950 | 3.030 | 2.950 | 2.970 | 690 | +0.08(+2.77%) |
Jan 29, 2020 | 2.950 | 2.955 | 2.860 | 2.890 | 26,391 | -0.16(-5.25%) |
Jan 28, 2020 | 3.130 | 3.280 | 3.050 | 3.050 | 6,522 | +0.04(+1.33%) |
Jan 27, 2020 | 2.840 | 3.280 | 2.840 | 3.010 | 53,010 | +0.11(+3.79%) |
Jan 24, 2020 | 2.900 | 2.900 | 2.900 | 29 | +0.00(+0.00%) | |
Jan 23, 2020 | 3.000 | 3.000 | 2.900 | 2.900 | 714 | -0.10(-3.33%) |
Jan 22, 2020 | 2.820 | 3.000 | 2.800 | 3.000 | 12,951 | +0.01(+0.33%) |
Jan 21, 2020 | 2.890 | 2.990 | 2.800 | 2.990 | 8,189 | +0.14(+4.91%) |
Jan 17, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | -0.04(-1.31%) |
Jan 16, 2020 | 2.850 | 2.900 | 2.750 | 2.888 | 39,913 | +0.03(+0.97%) |
Jan 15, 2020 | 2.970 | 2.970 | 2.850 | 2.860 | 1,948 | -0.02(-0.69%) |
Jan 14, 2020 | 2.852 | 2.890 | 2.852 | 2.880 | 1,651 | -0.02(-0.69%) |
Jan 13, 2020 | 2.870 | 2.990 | 2.870 | 2.900 | 3,459 | +0.14(+5.07%) |
Jan 10, 2020 | 2.720 | 2.760 | 2.720 | 2.760 | 1,900 | -0.14(-4.83%) |
Jan 09, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 224 | -0.01(-0.34%) |
Jan 08, 2020 | 2.944 | 2.975 | 2.734 | 2.910 | 2,697 | +0.11(+3.93%) |
Jan 07, 2020 | 2.850 | 2.950 | 2.790 | 2.800 | 10,157 | -0.10(-3.45%) |
Jan 06, 2020 | 2.990 | 3.000 | 2.850 | 2.900 | 6,292 | +0.04(+1.40%) |
Jan 03, 2020 | 2.860 | 3.070 | 2.840 | 2.860 | 14,600 | -0.06(-2.05%) |
Jan 02, 2020 | 2.980 | 2.980 | 2.871 | 2.920 | 63,152 | +0.07(+2.46%) |
Dec 31, 2019 | 2.940 | 2.940 | 2.850 | 2.850 | 23,100 | -0.05(-1.72%) |
Dec 30, 2019 | 2.850 | 2.970 | 2.850 | 2.900 | 16,722 | +0.04(+1.40%) |
Dec 27, 2019 | 2.890 | 2.980 | 2.828 | 2.860 | 17,400 | +0.01(+0.35%) |
Dec 26, 2019 | 2.850 | 2.915 | 2.850 | 2.850 | 13,913 | -0.02(-0.52%) |
Dec 24, 2019 | 2.910 | 2.970 | 2.850 | 2.865 | 4,000 | -0.04(-1.43%) |
Dec 23, 2019 | 2.800 | 2.906 | 2.800 | 2.906 | 472 | +0.05(+1.63%) |
Dec 20, 2019 | 2.860 | 2.880 | 2.850 | 2.860 | 16,200 | +0.00(+0.00%) |
Dec 19, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 465 | -0.02(-0.69%) |
Dec 18, 2019 | 2.850 | 2.880 | 2.775 | 2.880 | 7,214 | +0.02(+0.70%) |
Dec 17, 2019 | 2.750 | 2.980 | 2.750 | 2.860 | 58,493 | +0.09(+3.25%) |
Dec 16, 2019 | 2.850 | 3.070 | 2.770 | 2.770 | 8,465 | -0.11(-3.82%) |
Dec 13, 2019 | 2.830 | 2.985 | 2.830 | 2.880 | 31,500 | -0.06(-2.04%) |
Dec 12, 2019 | 2.824 | 3.000 | 2.824 | 2.940 | 11,011 | -0.06(-2.00%) |
Dec 11, 2019 | 2.900 | 3.000 | 2.760 | 3.000 | 33,913 | +0.10(+3.45%) |
Dec 10, 2019 | 2.720 | 2.950 | 2.711 | 2.900 | 63,824 | +0.12(+4.32%) |
Dec 09, 2019 | 2.770 | 2.790 | 2.690 | 2.780 | 36,139 | +0.08(+2.96%) |
Dec 06, 2019 | 2.650 | 2.770 | 2.500 | 2.700 | 82,800 | +0.05(+1.89%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.580 | 2.650 | 32,360 | -0.06(-2.21%) |
Dec 04, 2019 | 2.800 | 2.800 | 2.700 | 2.710 | 11,075 | -0.07(-2.63%) |
Dec 03, 2019 | 2.750 | 2.820 | 2.650 | 2.783 | 12,419 | -0.01(-0.24%) |
Dec 02, 2019 | 2.790 | 2.790 | 2.790 | 95 | +0.00(+0.00%) | |
Nov 29, 2019 | 2.850 | 2.850 | 2.790 | 2.790 | 5,300 | -0.01(-0.36%) |
Nov 27, 2019 | 2.810 | 2.824 | 2.800 | 2.800 | 1,700 | -0.02(-0.71%) |
Nov 26, 2019 | 2.880 | 2.987 | 2.810 | 2.820 | 5,468 | -0.08(-2.76%) |
Nov 25, 2019 | 2.860 | 2.900 | 2.850 | 2.900 | 2,984 | +0.09(+3.20%) |
Nov 22, 2019 | 2.864 | 2.864 | 2.810 | 2.810 | 600 | -0.09(-3.10%) |
Nov 21, 2019 | 2.930 | 2.930 | 2.900 | 2.900 | 479 | -0.20(-6.45%) |
Nov 20, 2019 | 2.868 | 3.100 | 2.868 | 3.100 | 7,356 | +0.20(+6.90%) |
Nov 19, 2019 | 2.900 | 2.990 | 2.880 | 2.900 | 3,880 | +0.15(+5.45%) |
Nov 18, 2019 | 2.920 | 2.920 | 2.750 | 2.750 | 10,299 | -0.10(-3.51%) |
Nov 15, 2019 | 3.000 | 3.000 | 2.850 | 2.850 | 1,700 | -0.13(-4.36%) |
Nov 14, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 6,463 | +0.18(+6.43%) |
Nov 13, 2019 | 2.840 | 2.840 | 2.790 | 2.800 | 10,876 | -0.02(-0.71%) |
Nov 12, 2019 | 2.820 | 2.820 | 2.820 | 171 | +0.00(+0.00%) | |
Nov 11, 2019 | 2.840 | 2.840 | 2.800 | 2.820 | 9,690 | -0.08(-2.76%) |
Nov 08, 2019 | 2.800 | 2.900 | 2.800 | 2.900 | 600 | +0.04(+1.40%) |
Nov 07, 2019 | 2.840 | 2.958 | 2.830 | 2.860 | 495 | -0.13(-4.35%) |
Nov 06, 2019 | 2.905 | 3.000 | 2.895 | 2.990 | 1,526 | +0.00(+0.00%) |
Nov 05, 2019 | 2.980 | 3.000 | 2.940 | 2.990 | 7,371 | +0.00(+0.00%) |
Nov 04, 2019 | 3.050 | 3.075 | 2.881 | 2.990 | 3,039 | -0.10(-3.24%) |