Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.8300 | 0.8325 | 0.7714 | 0.7873 | 6,845,800 | -0.03(-3.99%) |
Jul 30, 2020 | 0.8400 | 0.8500 | 0.7700 | 0.8200 | 10,781,681 | -0.04(-4.60%) |
Jul 29, 2020 | 0.8747 | 0.8747 | 0.8230 | 0.8595 | 6,217,859 | -0.00(-0.06%) |
Jul 28, 2020 | 0.8600 | 0.9100 | 0.8500 | 0.8600 | 4,495,036 | +0.00(+0.00%) |
Jul 27, 2020 | 0.9200 | 0.9200 | 0.8500 | 0.8600 | 9,033,206 | -0.04(-4.44%) |
Jul 24, 2020 | 0.9390 | 0.9850 | 0.9000 | 0.9000 | 9,153,200 | -0.01(-1.59%) |
Jul 23, 2020 | 0.9235 | 0.9940 | 0.9030 | 0.9145 | 10,727,486 | -0.01(-0.60%) |
Jul 22, 2020 | 0.9000 | 0.9400 | 0.8500 | 0.9200 | 10,489,321 | +0.01(+0.72%) |
Jul 21, 2020 | 0.8450 | 0.9596 | 0.8369 | 0.9134 | 17,480,208 | +0.10(+12.53%) |
Jul 20, 2020 | 0.8300 | 0.8489 | 0.8050 | 0.8117 | 9,067,987 | -0.02(-2.20%) |
Jul 17, 2020 | 0.8917 | 0.8999 | 0.8300 | 0.8300 | 7,088,800 | -0.04(-4.91%) |
Jul 16, 2020 | 0.8700 | 0.9300 | 0.8550 | 0.8729 | 9,567,059 | -0.03(-3.01%) |
Jul 15, 2020 | 0.8300 | 0.9195 | 0.8200 | 0.9000 | 14,031,370 | +0.13(+16.88%) |
Jul 14, 2020 | 0.7600 | 0.7900 | 0.7100 | 0.7700 | 16,080,523 | -0.03(-3.25%) |
Jul 13, 2020 | 0.8380 | 0.8380 | 0.7959 | 0.7959 | 8,982,655 | -0.03(-3.78%) |
Jul 10, 2020 | 0.7600 | 0.8400 | 0.7500 | 0.8272 | 13,523,000 | +0.06(+7.43%) |
Jul 09, 2020 | 0.8500 | 0.8600 | 0.7700 | 0.7700 | 16,793,144 | -0.08(-9.41%) |
Jul 08, 2020 | 0.8600 | 0.8690 | 0.8204 | 0.8500 | 16,348,104 | -0.04(-4.49%) |
Jul 07, 2020 | 0.8200 | 0.9200 | 0.7500 | 0.8900 | 20,940,428 | +0.06(+7.23%) |
Jul 06, 2020 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | 15,407,522 | -0.05(-5.27%) |
Jul 02, 2020 | 0.9433 | 0.9433 | 0.8500 | 0.8762 | 17,259,300 | -0.01(-0.90%) |
Jul 01, 2020 | 0.9297 | 0.9679 | 0.8703 | 0.8842 | 14,038,686 | -0.01(-0.65%) |
Jun 30, 2020 | 0.9400 | 0.9500 | 0.8800 | 0.8900 | 12,568,837 | -0.06(-6.54%) |
Jun 29, 2020 | 0.8900 | 1.000 | 0.8800 | 0.9523 | 12,559,001 | +0.03(+3.61%) |
Jun 26, 2020 | 1.010 | 1.020 | 0.9131 | 0.9191 | 23,057,900 | -0.10(-9.89%) |
Jun 25, 2020 | 0.9200 | 1.040 | 0.8700 | 1.020 | 13,253,393 | +0.04(+4.09%) |
Jun 24, 2020 | 1.080 | 1.080 | 0.9411 | 0.9799 | 18,225,316 | -0.11(-10.10%) |
Jun 23, 2020 | 1.110 | 1.130 | 1.080 | 1.090 | 11,128,698 | +0.03(+2.83%) |
Jun 22, 2020 | 1.160 | 1.160 | 1.010 | 1.060 | 13,902,144 | -0.07(-6.19%) |
Jun 19, 2020 | 1.320 | 1.320 | 1.130 | 1.130 | 42,109,000 | -0.11(-8.87%) |
Jun 18, 2020 | 1.230 | 1.280 | 1.220 | 1.240 | 9,942,523 | +0.02(+1.64%) |
Jun 17, 2020 | 1.340 | 1.340 | 1.200 | 1.220 | 13,305,141 | -0.14(-10.29%) |
Jun 16, 2020 | 1.500 | 1.510 | 1.340 | 1.360 | 15,765,530 | +0.03(+2.26%) |
Jun 15, 2020 | 1.200 | 1.400 | 1.150 | 1.330 | 15,272,533 | -0.01(-0.75%) |
Jun 12, 2020 | 1.410 | 1.420 | 1.230 | 1.340 | 14,861,700 | +0.13(+10.74%) |
Jun 11, 2020 | 1.200 | 1.440 | 1.180 | 1.210 | 17,165,944 | -0.31(-20.39%) |
Jun 10, 2020 | 1.550 | 1.730 | 1.360 | 1.520 | 19,996,092 | -0.23(-13.14%) |
Jun 09, 2020 | 1.950 | 1.990 | 1.750 | 1.750 | 19,542,104 | -0.40(-18.60%) |
Jun 08, 2020 | 1.980 | 2.210 | 1.740 | 2.150 | 45,680,760 | +0.66(+44.30%) |
Jun 05, 2020 | 1.290 | 1.500 | 1.190 | 1.490 | 32,154,500 | +0.34(+29.57%) |
Jun 04, 2020 | 1.100 | 1.160 | 1.050 | 1.150 | 12,105,155 | +0.02(+1.77%) |
Jun 03, 2020 | 1.130 | 1.150 | 1.100 | 1.130 | 11,435,846 | +0.00(+0.00%) |
Jun 02, 2020 | 1.080 | 1.140 | 1.050 | 1.130 | 9,826,412 | +0.08(+7.62%) |
Jun 01, 2020 | 1.020 | 1.070 | 0.9900 | 1.050 | 5,899,345 | +0.04(+3.96%) |
May 29, 2020 | 1.020 | 1.080 | 0.9602 | 1.010 | 15,025,800 | -0.06(-5.61%) |
May 28, 2020 | 1.140 | 1.180 | 1.070 | 1.070 | 7,714,924 | -0.10(-8.55%) |
May 27, 2020 | 1.220 | 1.230 | 1.030 | 1.170 | 12,356,071 | +0.02(+1.74%) |
May 26, 2020 | 1.130 | 1.200 | 1.070 | 1.150 | 14,638,448 | +0.14(+13.86%) |
May 22, 2020 | 0.9200 | 1.040 | 0.9100 | 1.010 | 24,520,100 | +0.11(+12.22%) |
May 21, 2020 | 0.9300 | 0.9300 | 0.8600 | 0.9000 | 15,005,304 | -0.03(-2.84%) |
May 20, 2020 | 0.9250 | 0.9399 | 0.9001 | 0.9263 | 9,023,187 | -0.01(-0.74%) |
May 19, 2020 | 0.9480 | 0.9699 | 0.9330 | 0.9332 | 6,514,187 | -0.03(-2.79%) |
May 18, 2020 | 0.8800 | 0.9700 | 0.8800 | 0.9600 | 14,617,752 | +0.12(+13.87%) |
May 15, 2020 | 0.8400 | 0.9000 | 0.8202 | 0.8431 | 8,920,600 | +0.00(+0.37%) |
May 14, 2020 | 0.8300 | 0.8500 | 0.7500 | 0.8400 | 12,829,805 | +0.02(+2.44%) |
May 13, 2020 | 0.9300 | 0.9300 | 0.7800 | 0.8200 | 18,042,848 | -0.11(-11.83%) |
May 12, 2020 | 0.9500 | 0.9900 | 0.8800 | 0.9300 | 12,839,732 | +0.00(+0.00%) |
May 11, 2020 | 0.8100 | 0.9400 | 0.8000 | 0.9300 | 17,358,980 | +0.11(+13.43%) |
May 08, 2020 | 0.7835 | 0.8199 | 0.7601 | 0.8199 | 12,169,700 | +0.05(+6.48%) |
May 07, 2020 | 0.7400 | 0.8400 | 0.7200 | 0.7700 | 18,251,592 | +0.04(+5.48%) |
May 06, 2020 | 0.8300 | 0.8500 | 0.7000 | 0.7300 | 23,455,814 | -0.12(-14.12%) |
May 05, 2020 | 0.8700 | 1.010 | 0.8300 | 0.8500 | 33,279,962 | -0.18(-17.48%) |
May 04, 2020 | 0.9800 | 1.040 | 0.9200 | 1.030 | 28,856,376 | +0.12(+13.79%) |
May 01, 2020 | 1.030 | 1.170 | 0.8732 | 0.9052 | 34,870,000 | -0.27(-23.29%) |
Apr 30, 2020 | 1.180 | 1.250 | 1.030 | 1.180 | 45,939,528 | +0.15(+14.56%) |
Apr 29, 2020 | 0.9200 | 1.070 | 0.8700 | 1.030 | 41,405,704 | +0.24(+30.38%) |
Apr 28, 2020 | 0.7100 | 0.8600 | 0.7100 | 0.7900 | 30,971,124 | +0.08(+10.74%) |
Apr 27, 2020 | 0.5180 | 0.7400 | 0.5000 | 0.7134 | 26,852,784 | +0.10(+16.00%) |
Apr 24, 2020 | 0.7300 | 0.7990 | 0.5100 | 0.6150 | 43,946,500 | +0.04(+6.03%) |
Apr 23, 2020 | 0.5700 | 0.6000 | 0.5000 | 0.5800 | 49,194,568 | +0.14(+31.82%) |
Apr 22, 2020 | 0.4098 | 0.5000 | 0.4000 | 0.4400 | 40,405,856 | +0.10(+29.41%) |
Apr 21, 2020 | 0.2800 | 0.3400 | 0.2700 | 0.3400 | 29,230,140 | +0.05(+18.06%) |
Apr 20, 2020 | 0.2700 | 0.3100 | 0.2606 | 0.2880 | 20,471,504 | -0.00(-0.52%) |
Apr 17, 2020 | 0.2764 | 0.2900 | 0.2700 | 0.2895 | 10,759,100 | +0.02(+6.43%) |
Apr 16, 2020 | 0.2915 | 0.3075 | 0.2719 | 0.2720 | 9,539,626 | -0.02(-6.21%) |
Apr 15, 2020 | 0.3100 | 0.3200 | 0.2700 | 0.2900 | 17,588,576 | -0.04(-12.12%) |
Apr 14, 2020 | 0.3600 | 0.3700 | 0.3100 | 0.3300 | 11,559,940 | -0.02(-4.38%) |
Apr 13, 2020 | 0.3900 | 0.3990 | 0.3400 | 0.3451 | 16,755,544 | -0.00(-1.29%) |
Apr 09, 2020 | 0.3550 | 0.4440 | 0.3353 | 0.3496 | 24,793,402 | +0.01(+4.26%) |
Apr 08, 2020 | 0.3264 | 0.3396 | 0.2815 | 0.3353 | 15,695,342 | +0.03(+8.16%) |
Apr 07, 2020 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | 15,665,748 | -0.01(-1.59%) |
Apr 06, 2020 | 0.3064 | 0.3632 | 0.3050 | 0.3150 | 12,477,849 | -0.03(-8.19%) |
Apr 03, 2020 | 0.3400 | 0.3480 | 0.2383 | 0.3431 | 17,554,900 | +0.05(+17.14%) |
Apr 02, 2020 | 0.2690 | 0.3100 | 0.2627 | 0.2929 | 16,102,008 | +0.05(+18.44%) |
Apr 01, 2020 | 0.2615 | 0.2940 | 0.2352 | 0.2473 | 12,965,338 | -0.02(-5.97%) |
Mar 31, 2020 | 0.2900 | 0.2996 | 0.2600 | 0.2630 | 12,966,116 | -0.00(-0.68%) |
Mar 30, 2020 | 0.3694 | 0.3800 | 0.2500 | 0.2648 | 14,948,936 | -0.10(-26.65%) |
Mar 27, 2020 | 0.4089 | 0.4180 | 0.3610 | 0.3610 | 6,902,400 | -0.06(-14.43%) |
Mar 26, 2020 | 0.4140 | 0.4550 | 0.3800 | 0.4219 | 8,263,621 | +0.02(+5.47%) |
Mar 25, 2020 | 0.4625 | 0.4652 | 0.3704 | 0.4000 | 9,225,740 | -0.05(-11.13%) |
Mar 24, 2020 | 0.5802 | 0.6030 | 0.4179 | 0.4501 | 10,449,922 | -0.12(-21.04%) |
Mar 23, 2020 | 0.5000 | 0.5800 | 0.4300 | 0.5700 | 11,375,099 | +0.05(+9.62%) |
Mar 20, 2020 | 0.4200 | 0.5763 | 0.4000 | 0.5200 | 18,465,700 | +0.07(+15.56%) |
Mar 19, 2020 | 0.2900 | 0.4500 | 0.2800 | 0.4500 | 10,109,617 | +0.15(+50.00%) |
Mar 18, 2020 | 0.3200 | 0.3800 | 0.2500 | 0.3000 | 16,287,005 | -0.04(-11.76%) |
Mar 17, 2020 | 0.5200 | 0.5300 | 0.3400 | 0.3400 | 15,798,761 | -0.17(-33.48%) |
Mar 16, 2020 | 0.4787 | 0.6401 | 0.4600 | 0.5111 | 10,539,803 | -0.05(-8.44%) |
Mar 13, 2020 | 0.5750 | 0.6900 | 0.4700 | 0.5582 | 17,956,200 | -0.06(-9.22%) |
Mar 12, 2020 | 0.4411 | 0.6550 | 0.4100 | 0.6149 | 14,105,134 | +0.12(+25.49%) |
Mar 11, 2020 | 0.5800 | 0.6000 | 0.4800 | 0.4900 | 14,754,148 | -0.13(-21.13%) |
Mar 10, 2020 | 0.7792 | 0.7900 | 0.5400 | 0.6213 | 14,512,027 | +0.06(+10.95%) |
Mar 09, 2020 | 0.9220 | 0.9360 | 0.5300 | 0.5600 | 33,751,268 | -0.96(-63.16%) |
Mar 06, 2020 | 1.770 | 1.790 | 1.470 | 1.520 | 14,796,200 | -0.34(-18.28%) |
Mar 05, 2020 | 1.900 | 1.930 | 1.770 | 1.860 | 6,274,990 | -0.11(-5.58%) |
Mar 04, 2020 | 1.970 | 1.990 | 1.870 | 1.970 | 8,854,420 | +0.05(+2.60%) |
Mar 03, 2020 | 2.170 | 2.180 | 1.870 | 1.920 | 8,991,150 | -0.25(-11.52%) |
Mar 02, 2020 | 2.450 | 2.450 | 2.090 | 2.170 | 6,932,431 | -0.20(-8.44%) |
Feb 28, 2020 | 2.060 | 2.390 | 2.035 | 2.370 | 6,133,000 | +0.24(+11.27%) |
Feb 27, 2020 | 2.070 | 2.310 | 2.050 | 2.130 | 11,852,004 | -0.17(-7.39%) |
Feb 26, 2020 | 2.310 | 2.320 | 2.160 | 2.300 | 8,863,107 | +0.01(+0.44%) |
Feb 25, 2020 | 2.700 | 2.700 | 2.210 | 2.290 | 11,114,366 | -0.38(-14.23%) |
Feb 24, 2020 | 2.750 | 2.800 | 2.560 | 2.670 | 9,632,836 | -0.25(-8.56%) |
Feb 21, 2020 | 3.010 | 3.050 | 2.860 | 2.920 | 5,894,200 | -0.12(-3.95%) |
Feb 20, 2020 | 2.970 | 3.135 | 2.900 | 3.040 | 6,511,487 | +0.06(+2.01%) |
Feb 19, 2020 | 2.780 | 3.000 | 2.734 | 2.980 | 7,546,898 | +0.25(+9.16%) |
Feb 18, 2020 | 2.600 | 2.760 | 2.560 | 2.730 | 5,789,127 | +0.09(+3.41%) |
Feb 14, 2020 | 2.690 | 2.770 | 2.620 | 2.640 | 5,406,500 | -0.02(-0.75%) |
Feb 13, 2020 | 2.760 | 2.870 | 2.630 | 2.660 | 9,890,896 | -0.12(-4.32%) |
Feb 12, 2020 | 2.830 | 2.870 | 2.740 | 2.780 | 6,915,491 | +0.03(+1.09%) |
Feb 11, 2020 | 2.890 | 2.950 | 2.740 | 2.750 | 4,544,623 | -0.06(-2.14%) |
Feb 10, 2020 | 2.930 | 2.930 | 2.770 | 2.810 | 6,324,068 | -0.16(-5.39%) |
Feb 07, 2020 | 3.100 | 3.120 | 2.890 | 2.970 | 5,711,100 | -0.15(-4.81%) |
Feb 06, 2020 | 3.160 | 3.190 | 2.940 | 3.120 | 7,016,403 | -0.06(-1.89%) |
Feb 05, 2020 | 3.000 | 3.245 | 3.000 | 3.180 | 8,934,489 | +0.25(+8.53%) |
Feb 04, 2020 | 3.160 | 3.240 | 2.910 | 2.930 | 8,154,055 | -0.16(-5.18%) |
Feb 03, 2020 | 3.260 | 3.310 | 3.050 | 3.090 | 8,975,178 | -0.17(-5.21%) |
Jan 31, 2020 | 3.240 | 3.310 | 3.170 | 3.260 | 6,413,200 | -0.05(-1.51%) |
Jan 30, 2020 | 3.210 | 3.350 | 3.190 | 3.310 | 6,311,165 | +0.03(+0.91%) |
Jan 29, 2020 | 3.460 | 3.580 | 3.270 | 3.280 | 5,054,291 | -0.16(-4.65%) |
Jan 28, 2020 | 3.420 | 3.550 | 3.310 | 3.440 | 5,597,587 | +0.07(+2.08%) |
Jan 27, 2020 | 3.410 | 3.620 | 3.340 | 3.370 | 8,542,458 | -0.24(-6.65%) |
Jan 24, 2020 | 3.850 | 3.870 | 3.530 | 3.610 | 11,828,400 | -0.29(-7.44%) |
Jan 23, 2020 | 4.090 | 4.090 | 3.740 | 3.900 | 9,360,652 | -0.25(-6.02%) |
Jan 22, 2020 | 4.280 | 4.345 | 4.060 | 4.150 | 9,074,109 | -0.13(-3.04%) |
Jan 21, 2020 | 4.270 | 4.480 | 4.155 | 4.280 | 9,293,173 | -0.14(-3.17%) |
Jan 17, 2020 | 4.550 | 4.630 | 4.370 | 4.420 | 9,752,500 | -0.09(-2.00%) |
Jan 16, 2020 | 4.480 | 4.670 | 4.420 | 4.510 | 5,725,351 | +0.09(+2.15%) |
Jan 15, 2020 | 4.460 | 4.520 | 4.350 | 4.415 | 4,581,658 | -0.07(-1.45%) |
Jan 14, 2020 | 4.440 | 4.580 | 4.340 | 4.480 | 3,720,599 | +0.08(+1.82%) |
Jan 13, 2020 | 4.450 | 4.550 | 4.300 | 4.400 | 6,952,711 | -0.02(-0.45%) |
Jan 10, 2020 | 4.630 | 4.630 | 4.370 | 4.420 | 5,109,600 | -0.21(-4.54%) |
Jan 09, 2020 | 4.630 | 4.630 | 4.365 | 4.630 | 5,028,354 | +0.02(+0.43%) |
Jan 08, 2020 | 4.950 | 4.950 | 4.460 | 4.610 | 4,707,385 | -0.39(-7.80%) |
Jan 07, 2020 | 4.980 | 5.010 | 4.710 | 5.000 | 5,948,058 | -0.01(-0.20%) |
Jan 06, 2020 | 4.960 | 5.030 | 4.820 | 5.010 | 7,669,805 | +0.22(+4.59%) |
Jan 03, 2020 | 5.050 | 5.350 | 4.695 | 4.790 | 12,346,801 | +0.10(+2.13%) |
Jan 02, 2020 | 4.670 | 4.800 | 4.570 | 4.690 | 4,800,700 | +0.07(+1.52%) |
Dec 31, 2019 | 4.400 | 4.740 | 4.360 | 4.620 | 3,706,900 | +0.18(+4.05%) |
Dec 30, 2019 | 4.350 | 4.565 | 4.320 | 4.440 | 3,726,045 | +0.11(+2.54%) |
Dec 27, 2019 | 4.520 | 4.555 | 4.300 | 4.330 | 2,802,000 | -0.16(-3.56%) |
Dec 26, 2019 | 4.550 | 4.610 | 4.470 | 4.490 | 1,794,191 | -0.02(-0.44%) |
Dec 24, 2019 | 4.550 | 4.600 | 4.400 | 4.510 | 3,183,700 | -0.03(-0.55%) |
Dec 23, 2019 | 4.400 | 4.550 | 4.310 | 4.535 | 5,315,784 | +0.17(+3.78%) |
Dec 20, 2019 | 4.400 | 4.400 | 4.190 | 4.370 | 5,892,900 | -0.01(-0.23%) |
Dec 19, 2019 | 4.370 | 4.450 | 4.290 | 4.380 | 4,620,880 | +0.03(+0.69%) |
Dec 18, 2019 | 4.300 | 4.480 | 4.260 | 4.350 | 5,478,939 | +0.03(+0.69%) |
Dec 17, 2019 | 4.120 | 4.340 | 4.050 | 4.320 | 7,485,768 | +0.21(+5.11%) |
Dec 16, 2019 | 3.910 | 4.360 | 3.810 | 4.110 | 7,182,039 | +0.28(+7.31%) |
Dec 13, 2019 | 4.050 | 4.220 | 3.800 | 3.830 | 7,481,100 | -0.22(-5.43%) |
Dec 12, 2019 | 3.780 | 4.110 | 3.730 | 4.050 | 8,096,601 | +0.29(+7.71%) |
Dec 11, 2019 | 3.830 | 3.890 | 3.740 | 3.760 | 3,204,586 | -0.09(-2.34%) |
Dec 10, 2019 | 3.860 | 4.050 | 3.680 | 3.850 | 5,396,982 | -0.01(-0.26%) |
Dec 09, 2019 | 3.600 | 3.910 | 3.540 | 3.860 | 8,495,115 | +0.25(+6.93%) |
Dec 06, 2019 | 3.310 | 3.710 | 3.290 | 3.610 | 10,382,900 | +0.20(+5.87%) |
Dec 05, 2019 | 3.380 | 3.460 | 3.280 | 3.410 | 9,658,811 | +0.05(+1.49%) |
Dec 04, 2019 | 3.070 | 3.420 | 3.059 | 3.360 | 8,020,978 | +0.35(+11.81%) |
Dec 03, 2019 | 2.980 | 3.140 | 2.920 | 3.005 | 4,591,176 | -0.03(-0.99%) |
Dec 02, 2019 | 3.130 | 3.220 | 2.960 | 3.035 | 5,784,714 | -0.05(-1.78%) |
Nov 29, 2019 | 3.150 | 3.190 | 3.050 | 3.090 | 1,719,500 | -0.12(-3.74%) |
Nov 27, 2019 | 3.080 | 3.220 | 3.045 | 3.210 | 3,162,500 | +0.12(+4.05%) |
Nov 26, 2019 | 3.310 | 3.310 | 3.050 | 3.085 | 6,657,862 | -0.21(-6.23%) |
Nov 25, 2019 | 3.330 | 3.380 | 3.240 | 3.290 | 6,825,002 | -0.10(-2.95%) |
Nov 22, 2019 | 3.290 | 3.440 | 3.185 | 3.390 | 5,410,600 | +0.10(+3.04%) |
Nov 21, 2019 | 3.180 | 3.330 | 3.180 | 3.290 | 5,208,246 | +0.10(+3.30%) |
Nov 20, 2019 | 3.100 | 3.275 | 2.950 | 3.185 | 7,781,963 | +0.23(+7.60%) |
Nov 19, 2019 | 3.130 | 3.140 | 2.940 | 2.960 | 5,746,627 | -0.19(-6.03%) |
Nov 18, 2019 | 3.290 | 3.310 | 3.020 | 3.150 | 7,618,315 | -0.18(-5.41%) |
Nov 15, 2019 | 3.180 | 3.440 | 3.150 | 3.330 | 5,986,500 | +0.17(+5.38%) |
Nov 14, 2019 | 3.420 | 3.480 | 3.125 | 3.160 | 4,739,655 | -0.11(-3.36%) |
Nov 13, 2019 | 3.380 | 3.410 | 3.240 | 3.270 | 4,613,856 | -0.15(-4.25%) |
Nov 12, 2019 | 3.480 | 3.570 | 3.345 | 3.415 | 4,447,973 | -0.04(-1.01%) |
Nov 11, 2019 | 3.500 | 3.540 | 3.440 | 3.450 | 3,368,022 | -0.11(-3.09%) |
Nov 08, 2019 | 3.440 | 3.580 | 3.305 | 3.560 | 5,036,900 | +0.06(+1.71%) |
Nov 07, 2019 | 3.580 | 3.720 | 3.450 | 3.500 | 7,426,021 | -0.01(-0.28%) |
Nov 06, 2019 | 3.560 | 3.650 | 3.300 | 3.510 | 7,830,232 | -0.04(-1.13%) |
Nov 05, 2019 | 3.490 | 4.010 | 3.300 | 3.550 | 10,775,990 | -0.22(-5.84%) |
Nov 04, 2019 | 3.550 | 3.930 | 3.550 | 3.770 | 6,591,047 | +0.30(+8.65%) |
Nov 01, 2019 | 3.470 | 3.590 | 3.410 | 3.470 | 5,428,900 | +0.07(+2.06%) |
Oct 31, 2019 | 3.440 | 3.530 | 3.260 | 3.400 | 4,474,960 | -0.06(-1.73%) |
Oct 30, 2019 | 3.710 | 3.790 | 3.450 | 3.460 | 3,909,234 | -0.24(-6.49%) |
Oct 29, 2019 | 3.650 | 3.820 | 3.600 | 3.700 | 3,087,661 | -0.01(-0.27%) |
Oct 28, 2019 | 3.840 | 3.891 | 3.700 | 3.710 | 3,960,394 | -0.12(-3.01%) |
Oct 25, 2019 | 3.640 | 3.910 | 3.560 | 3.825 | 4,974,500 | +0.19(+5.08%) |
Oct 24, 2019 | 3.730 | 3.730 | 3.550 | 3.640 | 3,778,008 | -0.03(-0.82%) |
Oct 23, 2019 | 3.510 | 3.740 | 3.400 | 3.670 | 5,378,848 | +0.16(+4.56%) |
Oct 22, 2019 | 3.160 | 3.650 | 3.130 | 3.510 | 8,680,753 | +0.35(+11.08%) |
Oct 21, 2019 | 3.190 | 3.400 | 3.120 | 3.160 | 9,286,263 | -0.03(-0.94%) |
Oct 18, 2019 | 3.450 | 3.470 | 3.150 | 3.190 | 7,264,900 | -0.25(-7.27%) |
Oct 17, 2019 | 3.440 | 3.510 | 3.270 | 3.440 | 6,579,024 | +0.03(+0.88%) |
Oct 16, 2019 | 3.310 | 3.570 | 3.270 | 3.410 | 6,227,577 | +0.07(+2.10%) |
Oct 15, 2019 | 3.280 | 3.520 | 3.110 | 3.340 | 6,971,224 | +0.06(+1.83%) |
Oct 14, 2019 | 3.640 | 3.640 | 3.210 | 3.280 | 5,282,240 | -0.42(-11.35%) |
Oct 11, 2019 | 3.750 | 3.850 | 3.680 | 3.700 | 4,855,100 | -0.01(-0.27%) |
Oct 10, 2019 | 3.600 | 3.785 | 3.560 | 3.710 | 5,166,362 | +0.09(+2.49%) |
Oct 09, 2019 | 3.720 | 3.790 | 3.550 | 3.620 | 4,701,473 | -0.02(-0.55%) |
Oct 08, 2019 | 3.750 | 3.910 | 3.640 | 3.640 | 6,479,381 | -0.19(-4.96%) |
Oct 07, 2019 | 3.800 | 3.970 | 3.660 | 3.830 | 4,965,869 | +0.04(+0.92%) |
Oct 04, 2019 | 4.020 | 4.240 | 3.730 | 3.795 | 5,662,800 | -0.21(-5.24%) |
Oct 03, 2019 | 3.930 | 4.060 | 3.715 | 4.005 | 6,192,104 | +0.05(+1.39%) |
Oct 02, 2019 | 4.030 | 4.250 | 3.920 | 3.950 | 4,900,100 | -0.13(-3.19%) |
Oct 01, 2019 | 4.580 | 4.605 | 4.050 | 4.080 | 9,669,228 | -0.43(-9.63%) |
Sep 30, 2019 | 4.450 | 4.525 | 4.280 | 4.515 | 3,870,492 | +0.00(+0.00%) |
Sep 27, 2019 | 4.380 | 4.620 | 4.345 | 4.515 | 4,796,800 | +0.04(+1.01%) |
Sep 26, 2019 | 4.580 | 4.645 | 4.370 | 4.470 | 4,908,361 | -0.14(-3.04%) |
Sep 25, 2019 | 4.640 | 4.660 | 4.365 | 4.610 | 6,504,027 | -0.10(-2.12%) |
Sep 24, 2019 | 4.910 | 4.910 | 4.635 | 4.710 | 5,664,803 | -0.26(-5.23%) |
Sep 23, 2019 | 4.990 | 5.050 | 4.760 | 4.970 | 6,274,043 | -0.05(-1.00%) |
Sep 20, 2019 | 4.720 | 5.070 | 4.670 | 5.020 | 12,528,200 | +0.30(+6.36%) |
Sep 19, 2019 | 4.800 | 4.870 | 4.640 | 4.720 | 11,251,452 | -0.04(-0.84%) |
Sep 18, 2019 | 4.680 | 4.850 | 4.530 | 4.760 | 27,964,536 | -0.08(-1.65%) |
Sep 17, 2019 | 5.720 | 5.750 | 4.810 | 4.840 | 12,276,177 | -0.96(-16.55%) |
Sep 16, 2019 | 5.290 | 6.090 | 5.200 | 5.800 | 25,741,208 | +1.39(+31.52%) |
Sep 13, 2019 | 4.620 | 4.715 | 4.355 | 4.410 | 6,274,000 | -0.11(-2.43%) |
Sep 12, 2019 | 4.460 | 4.690 | 4.310 | 4.520 | 8,646,110 | -0.08(-1.74%) |
Sep 11, 2019 | 4.860 | 5.040 | 4.440 | 4.600 | 9,958,764 | -0.18(-3.77%) |
Sep 10, 2019 | 4.710 | 5.020 | 4.650 | 4.780 | 22,247,660 | +0.07(+1.49%) |
Sep 09, 2019 | 4.700 | 4.870 | 4.590 | 4.710 | 20,070,304 | +0.14(+3.06%) |
Sep 06, 2019 | 4.780 | 4.870 | 4.550 | 4.570 | 6,449,200 | -0.24(-4.99%) |
Sep 05, 2019 | 5.000 | 5.120 | 4.760 | 4.810 | 6,151,793 | -0.29(-5.69%) |
Sep 04, 2019 | 4.970 | 5.275 | 4.905 | 5.100 | 4,518,206 | +0.30(+6.25%) |
Sep 03, 2019 | 4.690 | 4.850 | 4.485 | 4.800 | 5,870,444 | -0.02(-0.41%) |
Aug 30, 2019 | 4.980 | 4.980 | 4.725 | 4.820 | 4,296,400 | -0.04(-0.82%) |
Aug 29, 2019 | 4.640 | 4.920 | 4.570 | 4.860 | 3,193,595 | +0.28(+6.11%) |
Aug 28, 2019 | 4.440 | 4.800 | 4.440 | 4.580 | 3,776,425 | +0.22(+5.05%) |
Aug 27, 2019 | 4.480 | 4.515 | 4.280 | 4.360 | 3,743,900 | -0.09(-2.02%) |
Aug 26, 2019 | 4.400 | 4.620 | 4.320 | 4.450 | 4,486,535 | +0.15(+3.49%) |
Aug 23, 2019 | 4.430 | 4.690 | 4.280 | 4.300 | 5,478,500 | -0.26(-5.70%) |
Aug 22, 2019 | 4.720 | 4.800 | 4.550 | 4.560 | 4,116,254 | -0.14(-2.98%) |
Aug 21, 2019 | 4.890 | 4.960 | 4.640 | 4.700 | 5,098,205 | -0.12(-2.49%) |
Aug 20, 2019 | 4.620 | 4.890 | 4.575 | 4.820 | 5,995,188 | +0.17(+3.66%) |
Aug 19, 2019 | 4.380 | 4.660 | 4.310 | 4.650 | 7,251,223 | +0.37(+8.64%) |
Aug 16, 2019 | 3.960 | 4.290 | 3.920 | 4.280 | 7,709,700 | +0.32(+8.08%) |
Aug 15, 2019 | 4.060 | 4.150 | 3.920 | 3.960 | 6,685,494 | -0.14(-3.41%) |
Aug 14, 2019 | 4.470 | 4.470 | 4.080 | 4.100 | 5,807,231 | -0.42(-9.29%) |
Aug 13, 2019 | 4.480 | 4.650 | 4.390 | 4.520 | 4,735,063 | -0.01(-0.22%) |
Aug 12, 2019 | 4.580 | 4.720 | 4.500 | 4.530 | 4,033,276 | -0.07(-1.52%) |
Aug 09, 2019 | 4.750 | 4.770 | 4.520 | 4.600 | 6,223,700 | -0.10(-2.13%) |
Aug 08, 2019 | 4.800 | 4.970 | 4.480 | 4.700 | 9,492,120 | +0.01(+0.21%) |
Aug 07, 2019 | 4.610 | 4.730 | 4.420 | 4.690 | 10,378,644 | -0.04(-0.85%) |
Aug 06, 2019 | 5.500 | 5.630 | 4.630 | 4.730 | 12,912,804 | -0.51(-9.73%) |
Aug 05, 2019 | 5.170 | 5.330 | 5.040 | 5.240 | 7,098,742 | -0.08(-1.50%) |
Aug 02, 2019 | 5.360 | 5.450 | 5.170 | 5.320 | 5,090,200 | -0.04(-0.75%) |