Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2020 | 1.110 | 1.110 | 1.110 | 0 | -0.04(-3.48%) | |
Dec 21, 2020 | 1.130 | 1.220 | 1.130 | 1.150 | 844,510 | +0.02(+1.77%) |
Dec 18, 2020 | 1.180 | 1.190 | 1.130 | 1.130 | 862,900 | -0.02(-1.74%) |
Dec 17, 2020 | 1.190 | 1.230 | 1.130 | 1.150 | 767,019 | -0.04(-3.36%) |
Dec 16, 2020 | 1.170 | 1.230 | 1.150 | 1.190 | 757,520 | +0.01(+0.85%) |
Dec 15, 2020 | 1.170 | 1.200 | 1.140 | 1.180 | 728,811 | +0.03(+2.61%) |
Dec 14, 2020 | 1.200 | 1.220 | 1.110 | 1.150 | 643,243 | -0.05(-4.17%) |
Dec 11, 2020 | 1.250 | 1.310 | 1.150 | 1.200 | 1,048,300 | -0.07(-5.51%) |
Dec 10, 2020 | 1.150 | 1.270 | 1.100 | 1.270 | 1,622,295 | +0.16(+14.41%) |
Dec 09, 2020 | 1.200 | 1.230 | 1.100 | 1.110 | 1,450,500 | -0.12(-9.76%) |
Dec 08, 2020 | 1.000 | 1.250 | 0.9900 | 1.230 | 3,253,888 | +0.23(+23.00%) |
Dec 07, 2020 | 1.010 | 1.030 | 0.9800 | 1.000 | 955,785 | -0.02(-1.96%) |
Dec 04, 2020 | 1.030 | 1.040 | 1.010 | 1.020 | 394,600 | -0.01(-0.97%) |
Dec 03, 2020 | 1.040 | 1.050 | 1.010 | 1.030 | 274,520 | -0.01(-0.96%) |
Dec 02, 2020 | 1.030 | 1.050 | 1.010 | 1.040 | 315,481 | +0.02(+1.96%) |
Dec 01, 2020 | 1.040 | 1.070 | 1.010 | 1.020 | 681,726 | -0.04(-3.77%) |
Nov 30, 2020 | 1.070 | 1.080 | 1.030 | 1.060 | 482,145 | -0.03(-2.75%) |
Nov 27, 2020 | 1.030 | 1.110 | 1.030 | 1.090 | 385,700 | +0.04(+3.81%) |
Nov 25, 2020 | 1.020 | 1.060 | 1.010 | 1.050 | 627,300 | +0.04(+3.96%) |
Nov 24, 2020 | 1.000 | 1.050 | 1.000 | 1.010 | 583,078 | -0.01(-0.98%) |
Nov 23, 2020 | 1.040 | 1.070 | 1.020 | 1.020 | 665,118 | -0.02(-1.92%) |
Nov 20, 2020 | 1.070 | 1.070 | 1.020 | 1.040 | 407,900 | -0.04(-3.70%) |
Nov 19, 2020 | 1.070 | 1.150 | 1.050 | 1.080 | 311,450 | +0.00(+0.00%) |
Nov 18, 2020 | 1.120 | 1.160 | 1.070 | 1.080 | 310,347 | -0.04(-3.57%) |
Nov 17, 2020 | 1.090 | 1.160 | 1.060 | 1.120 | 321,169 | -0.04(-3.45%) |
Nov 16, 2020 | 1.090 | 1.170 | 1.080 | 1.160 | 576,195 | +0.07(+6.42%) |
Nov 13, 2020 | 1.070 | 1.100 | 1.050 | 1.090 | 291,900 | +0.02(+1.87%) |
Nov 12, 2020 | 1.060 | 1.100 | 1.030 | 1.070 | 445,512 | -0.02(-1.83%) |
Nov 11, 2020 | 1.010 | 1.100 | 1.010 | 1.090 | 486,937 | +0.07(+6.86%) |
Nov 10, 2020 | 1.030 | 1.030 | 1.000 | 1.020 | 246,771 | +0.01(+0.99%) |
Nov 09, 2020 | 1.090 | 1.100 | 1.000 | 1.010 | 622,366 | -0.11(-9.82%) |
Nov 06, 2020 | 1.050 | 1.120 | 1.050 | 1.120 | 481,300 | +0.06(+5.66%) |
Nov 05, 2020 | 1.100 | 1.110 | 1.050 | 1.060 | 328,848 | -0.04(-3.64%) |
Nov 04, 2020 | 1.050 | 1.100 | 1.020 | 1.100 | 366,444 | +0.05(+4.76%) |
Nov 03, 2020 | 1.050 | 1.050 | 0.9810 | 1.050 | 392,773 | +0.00(+0.00%) |
Nov 02, 2020 | 0.9701 | 1.050 | 0.9701 | 1.050 | 238,150 | +0.07(+7.47%) |
Oct 30, 2020 | 1.010 | 1.017 | 0.9384 | 0.9770 | 325,300 | -0.03(-3.27%) |
Oct 29, 2020 | 1.010 | 1.050 | 1.000 | 1.010 | 305,993 | -0.01(-0.98%) |
Oct 28, 2020 | 1.060 | 1.060 | 0.9800 | 1.020 | 631,401 | -0.04(-3.77%) |
Oct 27, 2020 | 1.110 | 1.110 | 1.050 | 1.060 | 252,856 | -0.02(-1.85%) |
Oct 26, 2020 | 1.120 | 1.140 | 1.050 | 1.080 | 373,833 | -0.03(-2.70%) |
Oct 23, 2020 | 1.140 | 1.140 | 1.100 | 1.110 | 134,900 | -0.01(-0.89%) |
Oct 22, 2020 | 1.140 | 1.150 | 1.100 | 1.120 | 165,814 | -0.01(-0.88%) |
Oct 21, 2020 | 1.170 | 1.170 | 1.120 | 1.130 | 181,417 | -0.04(-3.42%) |
Oct 20, 2020 | 1.190 | 1.190 | 1.140 | 1.170 | 244,802 | +0.00(+0.00%) |
Oct 19, 2020 | 1.240 | 1.250 | 1.150 | 1.170 | 320,322 | -0.06(-4.88%) |
Oct 16, 2020 | 1.200 | 1.250 | 1.160 | 1.230 | 378,000 | +0.04(+3.36%) |
Oct 15, 2020 | 1.160 | 1.230 | 1.110 | 1.190 | 404,194 | +0.02(+1.71%) |
Oct 14, 2020 | 1.180 | 1.350 | 1.150 | 1.170 | 2,017,191 | -0.02(-1.68%) |
Oct 13, 2020 | 1.140 | 1.200 | 1.140 | 1.190 | 208,808 | +0.05(+4.39%) |
Oct 12, 2020 | 1.150 | 1.180 | 1.120 | 1.140 | 209,001 | -0.01(-0.87%) |
Oct 09, 2020 | 1.160 | 1.190 | 1.150 | 1.150 | 105,400 | -0.02(-1.71%) |
Oct 08, 2020 | 1.180 | 1.200 | 1.155 | 1.170 | 211,728 | +0.00(+0.00%) |
Oct 07, 2020 | 1.110 | 1.180 | 1.100 | 1.170 | 406,158 | +0.08(+7.34%) |
Oct 06, 2020 | 1.120 | 1.170 | 1.090 | 1.090 | 377,764 | -0.03(-2.68%) |
Oct 05, 2020 | 1.070 | 1.140 | 1.070 | 1.120 | 516,326 | +0.05(+4.67%) |
Oct 02, 2020 | 1.080 | 1.125 | 1.050 | 1.070 | 291,600 | -0.03(-2.73%) |
Oct 01, 2020 | 1.080 | 1.120 | 1.078 | 1.100 | 205,885 | +0.00(+0.00%) |
Sep 30, 2020 | 1.110 | 1.150 | 1.070 | 1.100 | 260,411 | -0.01(-0.90%) |
Sep 29, 2020 | 1.090 | 1.130 | 1.070 | 1.110 | 321,845 | +0.03(+2.78%) |
Sep 28, 2020 | 1.140 | 1.150 | 1.080 | 1.080 | 263,564 | -0.04(-3.57%) |
Sep 25, 2020 | 1.020 | 1.130 | 1.020 | 1.120 | 405,700 | +0.08(+7.69%) |
Sep 24, 2020 | 1.100 | 1.100 | 0.9600 | 1.040 | 762,370 | -0.03(-2.80%) |
Sep 23, 2020 | 1.150 | 1.170 | 1.040 | 1.070 | 644,648 | -0.08(-6.96%) |
Sep 22, 2020 | 1.220 | 1.230 | 1.130 | 1.150 | 525,470 | -0.07(-5.74%) |
Sep 21, 2020 | 1.280 | 1.280 | 1.210 | 1.220 | 406,061 | -0.05(-3.94%) |
Sep 18, 2020 | 1.270 | 1.310 | 1.240 | 1.270 | 445,400 | +0.01(+0.79%) |
Sep 17, 2020 | 1.280 | 1.300 | 1.260 | 1.260 | 269,412 | -0.03(-2.33%) |
Sep 16, 2020 | 1.280 | 1.330 | 1.280 | 1.290 | 395,058 | +0.00(+0.00%) |
Sep 15, 2020 | 1.240 | 1.300 | 1.230 | 1.290 | 280,681 | +0.04(+3.20%) |
Sep 14, 2020 | 1.300 | 1.300 | 1.210 | 1.250 | 847,051 | -0.04(-3.10%) |
Sep 11, 2020 | 1.310 | 1.320 | 1.270 | 1.290 | 366,300 | -0.02(-1.53%) |
Sep 10, 2020 | 1.330 | 1.330 | 1.290 | 1.310 | 365,446 | -0.01(-0.76%) |
Sep 09, 2020 | 1.300 | 1.340 | 1.290 | 1.320 | 296,294 | +0.01(+0.76%) |
Sep 08, 2020 | 1.270 | 1.330 | 1.250 | 1.310 | 361,077 | -0.01(-0.76%) |
Sep 04, 2020 | 1.280 | 1.330 | 1.200 | 1.320 | 751,400 | +0.04(+3.13%) |
Sep 03, 2020 | 1.320 | 1.340 | 1.250 | 1.280 | 447,109 | -0.04(-3.03%) |
Sep 02, 2020 | 1.320 | 1.340 | 1.270 | 1.320 | 608,762 | -0.01(-0.75%) |
Sep 01, 2020 | 1.350 | 1.360 | 1.270 | 1.330 | 712,230 | -0.02(-1.48%) |
Aug 31, 2020 | 1.350 | 1.360 | 1.270 | 1.350 | 727,718 | +0.00(+0.00%) |
Aug 28, 2020 | 1.360 | 1.370 | 1.290 | 1.350 | 955,300 | -0.03(-2.17%) |
Aug 27, 2020 | 1.380 | 1.380 | 1.310 | 1.380 | 772,327 | +0.00(+0.00%) |
Aug 26, 2020 | 1.350 | 1.380 | 1.300 | 1.380 | 1,137,624 | +0.00(+0.00%) |
Aug 25, 2020 | 1.290 | 1.390 | 1.030 | 1.380 | 4,858,106 | +0.02(+1.47%) |
Aug 24, 2020 | 1.580 | 1.600 | 1.320 | 1.360 | 5,099,213 | +0.06(+4.62%) |
Aug 21, 2020 | 1.320 | 1.328 | 1.280 | 1.300 | 691,700 | -0.03(-2.26%) |
Aug 20, 2020 | 1.330 | 1.350 | 1.310 | 1.330 | 431,285 | -0.02(-1.48%) |
Aug 19, 2020 | 1.360 | 1.370 | 1.330 | 1.350 | 330,760 | -0.01(-0.74%) |
Aug 18, 2020 | 1.410 | 1.410 | 1.345 | 1.360 | 362,105 | -0.04(-2.86%) |
Aug 17, 2020 | 1.340 | 1.400 | 1.340 | 1.400 | 521,570 | +0.04(+2.94%) |
Aug 14, 2020 | 1.380 | 1.388 | 1.330 | 1.360 | 376,200 | -0.02(-1.45%) |
Aug 13, 2020 | 1.350 | 1.390 | 1.330 | 1.380 | 515,800 | +0.03(+2.22%) |
Aug 12, 2020 | 1.370 | 1.390 | 1.330 | 1.350 | 637,603 | +0.03(+2.27%) |
Aug 11, 2020 | 1.410 | 1.430 | 1.310 | 1.320 | 1,278,278 | -0.09(-6.38%) |
Aug 10, 2020 | 1.390 | 1.450 | 1.350 | 1.410 | 774,258 | +0.04(+2.92%) |
Aug 07, 2020 | 1.390 | 1.470 | 1.340 | 1.370 | 1,893,000 | -0.12(-8.05%) |
Aug 06, 2020 | 1.590 | 1.590 | 1.480 | 1.490 | 1,335,791 | -0.15(-9.15%) |
Aug 05, 2020 | 1.790 | 1.800 | 1.620 | 1.640 | 1,463,927 | -0.12(-6.82%) |
Aug 04, 2020 | 1.490 | 1.840 | 1.450 | 1.760 | 3,807,053 | +0.27(+18.12%) |
Aug 03, 2020 | 1.460 | 1.500 | 1.440 | 1.490 | 649,903 | +0.02(+1.36%) |
Jul 31, 2020 | 1.430 | 1.480 | 1.400 | 1.470 | 506,000 | +0.02(+1.38%) |
Jul 30, 2020 | 1.420 | 1.450 | 1.390 | 1.450 | 391,047 | +0.03(+2.11%) |
Jul 29, 2020 | 1.420 | 1.450 | 1.360 | 1.420 | 653,973 | +0.00(+0.00%) |
Jul 28, 2020 | 1.410 | 1.460 | 1.370 | 1.420 | 686,869 | -0.01(-0.70%) |
Jul 27, 2020 | 1.410 | 1.440 | 1.370 | 1.430 | 638,330 | +0.02(+1.42%) |
Jul 24, 2020 | 1.360 | 1.420 | 1.310 | 1.410 | 754,200 | +0.07(+5.22%) |
Jul 23, 2020 | 1.430 | 1.450 | 1.330 | 1.340 | 1,563,203 | -0.09(-6.29%) |
Jul 22, 2020 | 1.430 | 1.480 | 1.410 | 1.430 | 749,600 | -0.03(-2.05%) |
Jul 21, 2020 | 1.510 | 1.510 | 1.410 | 1.460 | 1,413,206 | -0.05(-3.31%) |
Jul 20, 2020 | 1.560 | 1.570 | 1.430 | 1.510 | 1,644,448 | +0.01(+0.67%) |
Jul 17, 2020 | 1.420 | 1.530 | 1.383 | 1.500 | 1,719,000 | +0.09(+6.38%) |
Jul 16, 2020 | 1.340 | 1.440 | 1.280 | 1.410 | 1,244,751 | +0.08(+6.02%) |
Jul 15, 2020 | 1.290 | 1.350 | 1.260 | 1.330 | 850,471 | +0.06(+4.72%) |
Jul 14, 2020 | 1.290 | 1.310 | 1.260 | 1.270 | 630,474 | -0.02(-1.55%) |
Jul 13, 2020 | 1.350 | 1.360 | 1.270 | 1.290 | 1,092,630 | -0.04(-3.01%) |
Jul 10, 2020 | 1.340 | 1.380 | 1.315 | 1.330 | 678,800 | -0.01(-0.75%) |
Jul 09, 2020 | 1.380 | 1.420 | 1.330 | 1.340 | 842,563 | -0.05(-3.60%) |
Jul 08, 2020 | 1.370 | 1.390 | 1.340 | 1.390 | 530,420 | +0.03(+2.21%) |
Jul 07, 2020 | 1.340 | 1.420 | 1.320 | 1.360 | 673,464 | +0.02(+1.49%) |
Jul 06, 2020 | 1.370 | 1.380 | 1.340 | 1.340 | 800,629 | -0.03(-2.19%) |
Jul 02, 2020 | 1.380 | 1.420 | 1.330 | 1.370 | 848,400 | -0.01(-0.72%) |
Jul 01, 2020 | 1.360 | 1.400 | 1.340 | 1.380 | 539,566 | +0.01(+0.73%) |
Jun 30, 2020 | 1.390 | 1.410 | 1.320 | 1.370 | 861,878 | -0.02(-1.44%) |
Jun 29, 2020 | 1.440 | 1.470 | 1.360 | 1.390 | 1,163,068 | -0.02(-1.42%) |
Jun 26, 2020 | 1.490 | 1.490 | 1.370 | 1.410 | 1,034,600 | -0.05(-3.42%) |
Jun 25, 2020 | 1.440 | 1.550 | 1.440 | 1.460 | 1,174,676 | -0.03(-2.01%) |
Jun 24, 2020 | 1.500 | 1.540 | 1.440 | 1.490 | 1,020,599 | -0.02(-1.32%) |
Jun 23, 2020 | 1.490 | 1.530 | 1.470 | 1.510 | 919,618 | +0.02(+1.34%) |
Jun 22, 2020 | 1.500 | 1.530 | 1.450 | 1.490 | 558,972 | -0.01(-0.67%) |
Jun 19, 2020 | 1.510 | 1.570 | 1.480 | 1.500 | 948,800 | +0.00(+0.00%) |
Jun 18, 2020 | 1.440 | 1.520 | 1.440 | 1.500 | 646,419 | +0.06(+4.17%) |
Jun 17, 2020 | 1.460 | 1.500 | 1.420 | 1.440 | 452,043 | -0.03(-2.04%) |
Jun 16, 2020 | 1.510 | 1.510 | 1.420 | 1.470 | 603,711 | +0.03(+2.08%) |
Jun 15, 2020 | 1.400 | 1.520 | 1.360 | 1.440 | 799,647 | +0.02(+1.41%) |
Jun 12, 2020 | 1.450 | 1.490 | 1.380 | 1.420 | 492,300 | +0.03(+2.16%) |
Jun 11, 2020 | 1.440 | 1.490 | 1.370 | 1.390 | 1,139,334 | -0.11(-7.33%) |
Jun 10, 2020 | 1.510 | 1.520 | 1.400 | 1.500 | 1,132,147 | -0.01(-0.66%) |
Jun 09, 2020 | 1.510 | 1.530 | 1.440 | 1.510 | 1,114,060 | -0.04(-2.58%) |
Jun 08, 2020 | 1.590 | 1.590 | 1.480 | 1.550 | 1,177,436 | +0.04(+2.65%) |
Jun 05, 2020 | 1.530 | 1.570 | 1.460 | 1.510 | 1,469,100 | +0.07(+4.86%) |
Jun 04, 2020 | 1.370 | 1.550 | 1.360 | 1.440 | 1,880,512 | +0.06(+4.35%) |
Jun 03, 2020 | 1.390 | 1.430 | 1.350 | 1.380 | 609,100 | -0.04(-2.82%) |
Jun 02, 2020 | 1.420 | 1.440 | 1.330 | 1.420 | 1,121,697 | +0.00(+0.00%) |