Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.2610 | 0.2610 | 0.2450 | 0.2494 | 4,366,335 | -0.01(-4.44%) |
Aug 28, 2020 | 0.2550 | 0.2699 | 0.2526 | 0.2610 | 2,985,500 | +0.01(+4.40%) |
Aug 27, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 3,963,244 | -0.02(-8.79%) |
Aug 26, 2020 | 0.2543 | 0.2898 | 0.2452 | 0.2741 | 10,660,337 | +0.02(+9.64%) |
Aug 25, 2020 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 3,229,925 | -0.00(-1.19%) |
Aug 24, 2020 | 0.2787 | 0.2800 | 0.2511 | 0.2530 | 4,829,097 | -0.02(-6.26%) |
Aug 21, 2020 | 0.2598 | 0.2798 | 0.2409 | 0.2699 | 7,666,000 | +0.03(+12.46%) |
Aug 20, 2020 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 7,625,065 | -0.03(-11.76%) |
Aug 19, 2020 | 0.2961 | 0.2961 | 0.2625 | 0.2720 | 4,740,608 | -0.01(-3.78%) |
Aug 18, 2020 | 0.3000 | 0.3100 | 0.2700 | 0.2827 | 6,380,999 | +0.01(+4.70%) |
Aug 17, 2020 | 0.2900 | 0.3000 | 0.2400 | 0.2700 | 16,053,936 | -0.06(-18.18%) |
Aug 14, 2020 | 0.3500 | 0.3695 | 0.3200 | 0.3300 | 8,573,500 | -0.03(-8.84%) |
Aug 13, 2020 | 0.3800 | 0.3800 | 0.3550 | 0.3620 | 5,562,656 | -0.02(-5.41%) |
Aug 12, 2020 | 0.4000 | 0.4000 | 0.3749 | 0.3827 | 3,856,795 | -0.01(-1.87%) |
Aug 11, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 4,480,542 | -0.01(-1.79%) |
Aug 10, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3971 | 5,719,100 | -0.00(-0.45%) |
Aug 07, 2020 | 0.4020 | 0.4200 | 0.3800 | 0.3989 | 10,332,700 | -0.05(-10.66%) |
Aug 06, 2020 | 0.4575 | 0.4598 | 0.4340 | 0.4465 | 5,846,539 | -0.02(-5.00%) |
Aug 05, 2020 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 6,853,614 | +0.03(+7.50%) |
Aug 04, 2020 | 0.4300 | 0.4400 | 0.4300 | 0.4372 | 2,112,957 | +0.01(+1.67%) |
Aug 03, 2020 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 3,752,789 | -0.02(-4.38%) |
Jul 31, 2020 | 0.4592 | 0.4592 | 0.4360 | 0.4497 | 3,834,900 | -0.02(-3.70%) |
Jul 30, 2020 | 0.4709 | 0.4880 | 0.4521 | 0.4670 | 5,008,596 | +0.01(+2.64%) |
Jul 29, 2020 | 0.4650 | 0.4700 | 0.4450 | 0.4550 | 2,141,085 | -0.01(-3.19%) |
Jul 28, 2020 | 0.4600 | 0.4700 | 0.4506 | 0.4700 | 1,846,641 | -0.00(-0.25%) |
Jul 27, 2020 | 0.4800 | 0.4847 | 0.4600 | 0.4712 | 2,256,387 | -0.01(-2.79%) |
Jul 24, 2020 | 0.4700 | 0.4993 | 0.4700 | 0.4847 | 2,617,000 | -0.03(-4.96%) |
Jul 23, 2020 | 0.5000 | 0.5500 | 0.4800 | 0.5100 | 7,035,220 | +0.00(+0.00%) |
Jul 22, 2020 | 0.5200 | 0.5300 | 0.4700 | 0.5100 | 7,680,572 | -0.01(-1.92%) |
Jul 21, 2020 | 0.4800 | 0.5200 | 0.4600 | 0.5200 | 7,882,132 | +0.07(+16.05%) |
Jul 20, 2020 | 0.4431 | 0.4500 | 0.4351 | 0.4481 | 2,474,788 | -0.00(-0.42%) |
Jul 17, 2020 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 3,201,000 | +0.01(+2.27%) |
Jul 16, 2020 | 0.4423 | 0.4560 | 0.4200 | 0.4400 | 4,611,842 | -0.02(-4.35%) |
Jul 15, 2020 | 0.4460 | 0.4699 | 0.4203 | 0.4600 | 3,247,157 | +0.02(+4.66%) |
Jul 14, 2020 | 0.4400 | 0.4500 | 0.4200 | 0.4395 | 2,986,597 | -0.01(-1.24%) |
Jul 13, 2020 | 0.4658 | 0.4701 | 0.4400 | 0.4450 | 3,198,771 | -0.02(-4.05%) |
Jul 10, 2020 | 0.4300 | 0.5000 | 0.4200 | 0.4638 | 5,230,300 | +0.04(+8.92%) |
Jul 09, 2020 | 0.4500 | 0.4590 | 0.4200 | 0.4258 | 4,430,444 | -0.03(-6.68%) |
Jul 08, 2020 | 0.4600 | 0.4700 | 0.4512 | 0.4563 | 3,485,184 | -0.01(-1.87%) |
Jul 07, 2020 | 0.4700 | 0.4800 | 0.4570 | 0.4650 | 3,404,009 | -0.01(-3.12%) |
Jul 06, 2020 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 3,852,691 | -0.01(-2.83%) |
Jul 02, 2020 | 0.5100 | 0.5190 | 0.4900 | 0.4940 | 2,686,700 | -0.01(-1.79%) |
Jul 01, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5030 | 3,964,598 | +0.01(+2.65%) |
Jun 30, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 2,960,218 | -0.01(-2.62%) |
Jun 29, 2020 | 0.5100 | 0.5150 | 0.4900 | 0.5032 | 3,711,833 | -0.02(-3.06%) |
Jun 26, 2020 | 0.5000 | 0.5289 | 0.4920 | 0.5191 | 6,342,800 | -0.01(-2.68%) |
Jun 25, 2020 | 0.4900 | 0.5790 | 0.4670 | 0.5334 | 8,888,197 | +0.03(+5.27%) |
Jun 24, 2020 | 0.5468 | 0.5468 | 0.5000 | 0.5067 | 8,529,359 | -0.06(-10.92%) |
Jun 23, 2020 | 0.5898 | 0.5901 | 0.5500 | 0.5688 | 4,582,661 | -0.01(-2.17%) |
Jun 22, 2020 | 0.6090 | 0.6100 | 0.5500 | 0.5814 | 7,234,441 | -0.04(-6.23%) |
Jun 19, 2020 | 0.6200 | 0.6399 | 0.5800 | 0.6200 | 7,777,300 | +0.02(+2.99%) |
Jun 18, 2020 | 0.5850 | 0.6495 | 0.5735 | 0.6020 | 7,077,340 | -0.00(-0.64%) |
Jun 17, 2020 | 0.6100 | 0.6200 | 0.5850 | 0.6059 | 7,641,982 | -0.04(-5.89%) |
Jun 16, 2020 | 0.7050 | 0.7500 | 0.5902 | 0.6438 | 22,171,496 | +0.04(+7.30%) |
Jun 15, 2020 | 0.4900 | 0.6500 | 0.4800 | 0.6000 | 18,525,736 | +0.08(+15.81%) |
Jun 12, 2020 | 0.5701 | 0.6040 | 0.4970 | 0.5181 | 20,855,000 | +0.07(+15.13%) |
Jun 11, 2020 | 0.5100 | 0.5600 | 0.4480 | 0.4500 | 15,323,948 | -0.12(-21.05%) |
Jun 10, 2020 | 0.6500 | 0.6500 | 0.5200 | 0.5700 | 27,735,396 | -0.12(-17.39%) |
Jun 09, 2020 | 0.9600 | 1.000 | 0.6500 | 0.6900 | 32,504,300 | -0.31(-31.00%) |
Jun 08, 2020 | 1.030 | 1.200 | 0.9000 | 1.000 | 51,470,760 | +0.27(+36.05%) |
Jun 05, 2020 | 0.4579 | 0.7700 | 0.4471 | 0.7350 | 30,660,300 | +0.33(+83.75%) |
Jun 04, 2020 | 0.4085 | 0.4150 | 0.3900 | 0.4000 | 3,750,527 | -0.01(-3.31%) |
Jun 03, 2020 | 0.4176 | 0.4184 | 0.4000 | 0.4137 | 2,349,999 | +0.00(+1.15%) |
Jun 02, 2020 | 0.4200 | 0.4280 | 0.4050 | 0.4090 | 1,705,309 | -0.01(-2.13%) |
Jun 01, 2020 | 0.4157 | 0.4300 | 0.4050 | 0.4179 | 2,675,275 | +0.01(+2.73%) |
May 29, 2020 | 0.4095 | 0.4189 | 0.3950 | 0.4068 | 3,372,000 | +0.02(+4.31%) |
May 28, 2020 | 0.4300 | 0.4500 | 0.3900 | 0.3900 | 20,771,406 | -0.04(-9.30%) |
May 27, 2020 | 0.4503 | 0.4579 | 0.4280 | 0.4300 | 2,442,947 | -0.01(-2.25%) |
May 26, 2020 | 0.4600 | 0.4800 | 0.4370 | 0.4399 | 3,623,120 | -0.02(-3.32%) |
May 22, 2020 | 0.4600 | 0.4600 | 0.4350 | 0.4550 | 1,110,900 | -0.01(-3.19%) |
May 21, 2020 | 0.4400 | 0.4700 | 0.4200 | 0.4700 | 1,958,263 | +0.03(+6.87%) |
May 20, 2020 | 0.4500 | 0.4500 | 0.4112 | 0.4398 | 2,545,068 | -0.01(-3.15%) |
May 19, 2020 | 0.4700 | 0.4700 | 0.4300 | 0.4541 | 2,096,275 | -0.00(-0.98%) |
May 18, 2020 | 0.4600 | 0.4600 | 0.4410 | 0.4586 | 3,326,995 | +0.02(+4.25%) |
May 15, 2020 | 0.4716 | 0.4799 | 0.4350 | 0.4399 | 2,360,700 | -0.03(-7.19%) |
May 14, 2020 | 0.4400 | 0.4890 | 0.4350 | 0.4740 | 1,484,771 | +0.00(+0.85%) |
May 13, 2020 | 0.4800 | 0.4900 | 0.4100 | 0.4700 | 2,855,543 | -0.01(-2.08%) |
May 12, 2020 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 2,250,419 | -0.02(-4.00%) |
May 11, 2020 | 0.5101 | 0.5205 | 0.4800 | 0.5000 | 3,205,094 | +0.02(+4.17%) |
May 08, 2020 | 0.5472 | 0.5472 | 0.4800 | 0.4800 | 3,675,600 | -0.02(-4.86%) |
May 07, 2020 | 0.5380 | 0.5380 | 0.4896 | 0.5045 | 2,163,402 | +0.00(+0.90%) |
May 06, 2020 | 0.6100 | 0.6100 | 0.4900 | 0.5000 | 2,141,905 | -0.08(-13.79%) |
May 05, 2020 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | 1,737,695 | -0.02(-3.33%) |
May 04, 2020 | 0.6405 | 0.6405 | 0.5420 | 0.6000 | 1,058,424 | -0.01(-1.83%) |
May 01, 2020 | 0.6590 | 0.6900 | 0.5900 | 0.6112 | 2,207,400 | -0.03(-4.50%) |
Apr 30, 2020 | 0.6200 | 0.7900 | 0.5700 | 0.6400 | 5,842,673 | +0.05(+8.18%) |
Apr 29, 2020 | 0.5457 | 0.6000 | 0.5204 | 0.5916 | 2,559,412 | +0.07(+13.86%) |
Apr 28, 2020 | 0.5270 | 0.5544 | 0.5100 | 0.5196 | 1,283,644 | -0.01(-1.96%) |
Apr 27, 2020 | 0.5140 | 0.5350 | 0.4900 | 0.5300 | 1,869,639 | +0.00(+0.66%) |
Apr 24, 2020 | 0.6000 | 0.6100 | 0.5100 | 0.5265 | 2,595,500 | -0.02(-4.41%) |
Apr 23, 2020 | 0.5500 | 0.6358 | 0.5100 | 0.5508 | 4,506,663 | +0.04(+8.00%) |
Apr 22, 2020 | 0.5000 | 0.5500 | 0.4600 | 0.5100 | 3,077,714 | +0.04(+8.51%) |
Apr 21, 2020 | 0.4600 | 0.4900 | 0.4300 | 0.4700 | 1,416,874 | +0.00(+0.82%) |
Apr 20, 2020 | 0.4700 | 0.5189 | 0.4500 | 0.4662 | 2,217,134 | -0.05(-9.41%) |
Apr 17, 2020 | 0.5000 | 0.5452 | 0.4270 | 0.5146 | 2,404,800 | +0.03(+6.08%) |
Apr 16, 2020 | 0.6000 | 0.6000 | 0.4849 | 0.4851 | 1,918,682 | -0.03(-6.71%) |
Apr 15, 2020 | 0.5600 | 0.5700 | 0.5100 | 0.5200 | 1,861,439 | -0.07(-12.00%) |
Apr 14, 2020 | 0.6590 | 0.7000 | 0.5401 | 0.5909 | 3,265,503 | -0.14(-18.88%) |
Apr 13, 2020 | 0.8101 | 0.9000 | 0.6900 | 0.7284 | 7,853,979 | +0.07(+10.35%) |
Apr 09, 2020 | 0.5800 | 1.060 | 0.4507 | 0.6601 | 18,584,500 | +0.23(+52.10%) |
Apr 08, 2020 | 0.4053 | 0.4340 | 0.3700 | 0.4340 | 2,974,081 | +0.05(+12.79%) |
Apr 07, 2020 | 0.4100 | 0.4499 | 0.3600 | 0.3848 | 6,981,320 | +0.02(+6.89%) |
Apr 06, 2020 | 0.4000 | 0.4000 | 0.3460 | 0.3600 | 1,450,458 | -0.00(-0.94%) |
Apr 03, 2020 | 0.4100 | 0.4311 | 0.3480 | 0.3634 | 1,416,700 | -0.02(-5.12%) |
Apr 02, 2020 | 0.4000 | 0.4480 | 0.3456 | 0.3830 | 1,382,277 | +0.01(+3.51%) |
Apr 01, 2020 | 0.4400 | 0.4400 | 0.3500 | 0.3700 | 1,090,696 | -0.06(-13.95%) |
Mar 31, 2020 | 0.4700 | 0.4780 | 0.3600 | 0.4300 | 1,243,905 | +0.00(+0.00%) |
Mar 30, 2020 | 0.5400 | 0.5500 | 0.3500 | 0.4300 | 1,130,773 | -0.07(-13.60%) |
Mar 27, 2020 | 0.6100 | 0.6100 | 0.4900 | 0.4977 | 814,000 | -0.10(-17.05%) |
Mar 26, 2020 | 0.6478 | 0.6478 | 0.5501 | 0.6000 | 764,862 | -0.02(-3.23%) |
Mar 25, 2020 | 0.6700 | 0.7000 | 0.5800 | 0.6200 | 735,334 | +0.01(+1.64%) |
Mar 24, 2020 | 0.6510 | 0.6825 | 0.5885 | 0.6100 | 676,180 | +0.02(+2.90%) |
Mar 23, 2020 | 0.7100 | 0.7434 | 0.5501 | 0.5928 | 397,758 | -0.09(-12.82%) |
Mar 20, 2020 | 0.7300 | 0.7900 | 0.6800 | 0.6800 | 572,100 | -0.07(-9.33%) |
Mar 19, 2020 | 0.5250 | 0.7500 | 0.5250 | 0.7500 | 720,074 | +0.30(+67.97%) |
Mar 18, 2020 | 0.7000 | 0.7295 | 0.4464 | 0.4465 | 523,783 | -0.23(-34.34%) |
Mar 17, 2020 | 0.7672 | 0.7900 | 0.6551 | 0.6800 | 587,052 | -0.05(-6.93%) |
Mar 16, 2020 | 0.8100 | 0.8700 | 0.6800 | 0.7306 | 456,819 | -0.02(-2.59%) |
Mar 13, 2020 | 0.8100 | 0.8700 | 0.6800 | 0.7500 | 526,500 | -0.01(-1.32%) |
Mar 12, 2020 | 0.6700 | 1.050 | 0.5900 | 0.7600 | 1,132,522 | +0.05(+7.22%) |
Mar 11, 2020 | 0.8500 | 0.8600 | 0.6800 | 0.7088 | 601,851 | -0.09(-10.92%) |
Mar 10, 2020 | 0.8100 | 0.8400 | 0.7402 | 0.7957 | 626,286 | +0.11(+15.32%) |
Mar 09, 2020 | 0.8000 | 0.8441 | 0.6651 | 0.6900 | 840,942 | -0.46(-40.00%) |
Mar 06, 2020 | 1.230 | 1.237 | 1.110 | 1.150 | 304,000 | -0.08(-6.50%) |
Mar 05, 2020 | 1.360 | 1.360 | 1.180 | 1.230 | 278,892 | -0.16(-11.51%) |
Mar 04, 2020 | 1.390 | 1.430 | 1.330 | 1.390 | 183,617 | +0.01(+0.72%) |
Mar 03, 2020 | 1.500 | 1.550 | 1.340 | 1.380 | 260,650 | -0.11(-7.38%) |
Mar 02, 2020 | 1.700 | 1.740 | 1.430 | 1.490 | 488,484 | -0.07(-4.49%) |
Feb 28, 2020 | 1.260 | 1.750 | 1.190 | 1.560 | 678,400 | +0.31(+24.80%) |
Feb 27, 2020 | 1.140 | 1.290 | 1.050 | 1.250 | 554,632 | +0.07(+5.93%) |
Feb 26, 2020 | 1.260 | 1.310 | 1.170 | 1.180 | 338,529 | -0.08(-6.35%) |
Feb 25, 2020 | 1.370 | 1.420 | 1.250 | 1.260 | 380,287 | -0.13(-9.35%) |
Feb 24, 2020 | 1.480 | 1.490 | 1.340 | 1.390 | 293,869 | -0.11(-7.33%) |
Feb 21, 2020 | 1.550 | 1.550 | 1.500 | 1.500 | 197,200 | -0.04(-2.60%) |
Feb 20, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 263,740 | -0.05(-3.14%) |
Feb 19, 2020 | 1.560 | 1.650 | 1.530 | 1.590 | 280,296 | +0.06(+3.92%) |
Feb 18, 2020 | 1.710 | 1.710 | 1.530 | 1.530 | 360,730 | -0.15(-8.93%) |
Feb 14, 2020 | 1.720 | 1.770 | 1.640 | 1.680 | 415,800 | -0.04(-2.33%) |
Feb 13, 2020 | 1.810 | 1.810 | 1.630 | 1.720 | 237,551 | -0.09(-4.97%) |
Feb 12, 2020 | 1.680 | 1.840 | 1.660 | 1.810 | 472,775 | +0.16(+9.70%) |
Feb 11, 2020 | 1.600 | 1.750 | 1.570 | 1.650 | 423,936 | +0.10(+6.45%) |
Feb 10, 2020 | 1.670 | 1.680 | 1.500 | 1.550 | 616,783 | -0.09(-5.49%) |
Feb 07, 2020 | 1.760 | 1.780 | 1.601 | 1.640 | 337,500 | -0.09(-5.20%) |
Feb 06, 2020 | 1.900 | 1.900 | 1.720 | 1.730 | 355,335 | -0.17(-8.95%) |
Feb 05, 2020 | 1.700 | 2.100 | 1.690 | 1.900 | 789,232 | +0.28(+17.28%) |
Feb 04, 2020 | 1.790 | 1.790 | 1.480 | 1.620 | 621,433 | -0.10(-5.81%) |
Feb 03, 2020 | 1.840 | 1.840 | 1.700 | 1.720 | 316,748 | -0.12(-6.52%) |
Jan 31, 2020 | 1.880 | 1.930 | 1.750 | 1.840 | 468,400 | -0.04(-2.13%) |
Jan 30, 2020 | 1.870 | 1.900 | 1.730 | 1.880 | 219,114 | +0.05(+2.73%) |
Jan 29, 2020 | 1.800 | 1.930 | 1.760 | 1.830 | 538,133 | +0.05(+2.81%) |
Jan 28, 2020 | 1.700 | 1.880 | 1.630 | 1.780 | 795,243 | +0.07(+4.09%) |
Jan 27, 2020 | 1.820 | 1.820 | 1.710 | 1.710 | 388,544 | -0.18(-9.52%) |
Jan 24, 2020 | 2.110 | 2.200 | 1.850 | 1.890 | 640,900 | -0.24(-11.27%) |
Jan 23, 2020 | 2.350 | 2.350 | 2.090 | 2.130 | 583,557 | -0.18(-7.79%) |
Jan 22, 2020 | 2.530 | 2.540 | 2.280 | 2.310 | 642,503 | -0.24(-9.41%) |
Jan 21, 2020 | 2.600 | 2.600 | 2.450 | 2.550 | 1,137,207 | -0.05(-1.92%) |
Jan 17, 2020 | 2.960 | 2.960 | 2.590 | 2.600 | 813,500 | -0.29(-10.03%) |
Jan 16, 2020 | 3.200 | 3.330 | 2.860 | 2.890 | 643,414 | -0.14(-4.62%) |
Jan 15, 2020 | 3.990 | 4.020 | 2.850 | 3.030 | 877,764 | -0.96(-24.06%) |
Jan 14, 2020 | 4.100 | 4.220 | 3.930 | 3.990 | 267,433 | -0.11(-2.68%) |
Jan 13, 2020 | 4.500 | 4.560 | 4.030 | 4.100 | 351,483 | -0.37(-8.28%) |
Jan 10, 2020 | 4.730 | 4.780 | 4.230 | 4.470 | 334,500 | -0.10(-2.19%) |
Jan 09, 2020 | 5.320 | 5.390 | 4.440 | 4.570 | 467,520 | -0.59(-11.43%) |
Jan 08, 2020 | 5.790 | 5.890 | 5.100 | 5.160 | 637,292 | -0.58(-10.10%) |
Jan 07, 2020 | 6.580 | 6.650 | 4.820 | 5.740 | 1,648,459 | -0.59(-9.32%) |
Jan 06, 2020 | 5.280 | 6.490 | 5.250 | 6.330 | 2,686,250 | +1.58(+33.26%) |
Jan 03, 2020 | 4.250 | 5.250 | 4.208 | 4.750 | 810,300 | +0.67(+16.42%) |
Jan 02, 2020 | 4.240 | 4.350 | 3.880 | 4.080 | 126,071 | +0.00(+0.00%) |
Dec 31, 2019 | 3.960 | 4.090 | 3.700 | 4.080 | 86,300 | +0.17(+4.35%) |
Dec 30, 2019 | 3.660 | 3.960 | 3.660 | 3.910 | 177,424 | +0.33(+9.22%) |
Dec 27, 2019 | 4.030 | 4.030 | 3.500 | 3.580 | 117,000 | -0.30(-7.73%) |
Dec 26, 2019 | 4.080 | 4.110 | 3.730 | 3.880 | 151,022 | -0.10(-2.51%) |
Dec 24, 2019 | 3.540 | 4.060 | 3.500 | 3.980 | 122,600 | +0.52(+15.03%) |
Dec 23, 2019 | 3.300 | 3.490 | 3.300 | 3.460 | 56,732 | +0.18(+5.49%) |
Dec 20, 2019 | 3.670 | 3.688 | 3.210 | 3.280 | 207,000 | -0.37(-10.14%) |
Dec 19, 2019 | 3.500 | 3.702 | 3.500 | 3.650 | 63,175 | +0.17(+4.89%) |
Dec 18, 2019 | 3.170 | 3.630 | 3.170 | 3.480 | 274,176 | +0.27(+8.41%) |
Dec 17, 2019 | 3.310 | 3.400 | 3.080 | 3.210 | 143,842 | -0.11(-3.31%) |
Dec 16, 2019 | 3.230 | 3.380 | 3.221 | 3.320 | 98,635 | +0.12(+3.75%) |
Dec 13, 2019 | 3.030 | 3.260 | 2.990 | 3.200 | 152,100 | +0.21(+7.02%) |
Dec 12, 2019 | 2.890 | 3.090 | 2.870 | 2.990 | 490,710 | +0.09(+3.10%) |
Dec 11, 2019 | 3.000 | 3.085 | 2.870 | 2.900 | 20,406 | -0.10(-3.33%) |
Dec 10, 2019 | 3.120 | 3.170 | 2.935 | 3.000 | 63,964 | -0.10(-3.23%) |
Dec 09, 2019 | 3.140 | 3.150 | 3.070 | 3.100 | 46,235 | -0.06(-1.90%) |
Dec 06, 2019 | 3.120 | 3.215 | 3.082 | 3.160 | 183,200 | +0.09(+2.93%) |
Dec 05, 2019 | 3.150 | 3.190 | 3.040 | 3.070 | 57,977 | +0.02(+0.66%) |
Dec 04, 2019 | 2.680 | 3.105 | 2.620 | 3.050 | 227,665 | +0.44(+16.86%) |
Dec 03, 2019 | 2.780 | 2.800 | 2.600 | 2.610 | 84,888 | -0.14(-5.09%) |
Dec 02, 2019 | 2.890 | 2.890 | 2.680 | 2.750 | 226,645 | -0.10(-3.51%) |
Nov 29, 2019 | 2.960 | 2.960 | 2.600 | 2.850 | 85,000 | -0.06(-2.06%) |
Nov 27, 2019 | 2.870 | 2.990 | 2.830 | 2.910 | 111,700 | +0.06(+2.11%) |
Nov 26, 2019 | 3.040 | 3.097 | 2.790 | 2.850 | 213,796 | -0.13(-4.36%) |
Nov 25, 2019 | 3.020 | 3.100 | 2.860 | 2.980 | 119,901 | +0.02(+0.68%) |
Nov 22, 2019 | 3.330 | 3.330 | 2.850 | 2.960 | 121,400 | -0.31(-9.48%) |
Nov 21, 2019 | 2.980 | 3.320 | 2.870 | 3.270 | 159,724 | +0.28(+9.36%) |
Nov 20, 2019 | 2.900 | 3.230 | 2.890 | 2.990 | 80,811 | +0.01(+0.34%) |
Nov 19, 2019 | 2.970 | 3.060 | 2.805 | 2.980 | 178,339 | +0.03(+1.02%) |
Nov 18, 2019 | 3.150 | 3.150 | 2.820 | 2.950 | 110,611 | -0.19(-6.05%) |
Nov 15, 2019 | 2.890 | 3.200 | 2.750 | 3.140 | 140,000 | +0.32(+11.35%) |
Nov 14, 2019 | 3.000 | 3.150 | 2.820 | 2.820 | 87,325 | -0.19(-6.31%) |
Nov 13, 2019 | 3.140 | 3.300 | 3.000 | 3.010 | 137,196 | -0.19(-5.94%) |
Nov 12, 2019 | 3.200 | 3.220 | 3.160 | 3.200 | 55,627 | +0.06(+1.91%) |
Nov 11, 2019 | 3.500 | 3.550 | 3.020 | 3.140 | 166,331 | -0.36(-10.29%) |
Nov 08, 2019 | 2.760 | 3.533 | 2.760 | 3.500 | 442,100 | +0.73(+26.35%) |
Nov 07, 2019 | 2.860 | 3.060 | 2.760 | 2.770 | 93,705 | +0.02(+0.73%) |
Nov 06, 2019 | 2.500 | 2.850 | 2.500 | 2.750 | 262,032 | -0.02(-0.72%) |
Nov 05, 2019 | 2.880 | 3.040 | 2.760 | 2.770 | 104,191 | -0.11(-3.82%) |
Nov 04, 2019 | 2.810 | 3.030 | 2.780 | 2.880 | 340,261 | +0.11(+3.97%) |
Nov 01, 2019 | 2.500 | 2.800 | 2.500 | 2.770 | 137,200 | +0.27(+10.80%) |
Oct 31, 2019 | 2.600 | 2.670 | 2.480 | 2.500 | 236,701 | -0.13(-4.94%) |
Oct 30, 2019 | 2.740 | 2.927 | 2.611 | 2.630 | 206,256 | -0.15(-5.40%) |
Oct 29, 2019 | 2.730 | 3.130 | 2.580 | 2.780 | 103,977 | -0.02(-0.71%) |
Oct 28, 2019 | 2.730 | 2.800 | 2.630 | 2.800 | 54,739 | +0.07(+2.56%) |
Oct 25, 2019 | 2.760 | 2.830 | 2.650 | 2.730 | 177,500 | -0.11(-3.87%) |
Oct 24, 2019 | 3.280 | 3.285 | 2.830 | 2.840 | 218,103 | -0.20(-6.58%) |
Oct 23, 2019 | 2.710 | 3.237 | 2.710 | 3.040 | 115,977 | +0.27(+9.75%) |
Oct 22, 2019 | 2.580 | 2.820 | 2.500 | 2.770 | 104,773 | +0.15(+5.73%) |
Oct 21, 2019 | 2.730 | 2.840 | 2.500 | 2.620 | 280,333 | -0.21(-7.42%) |
Oct 18, 2019 | 3.010 | 3.100 | 2.800 | 2.830 | 461,400 | -0.19(-6.29%) |
Oct 17, 2019 | 3.170 | 3.250 | 3.000 | 3.020 | 80,081 | -0.16(-5.03%) |
Oct 16, 2019 | 3.330 | 3.367 | 3.170 | 3.180 | 90,084 | -0.20(-5.92%) |
Oct 15, 2019 | 3.320 | 3.550 | 3.275 | 3.380 | 76,863 | +0.08(+2.42%) |
Oct 14, 2019 | 3.660 | 3.668 | 3.250 | 3.300 | 128,848 | -0.39(-10.57%) |
Oct 11, 2019 | 3.430 | 3.820 | 3.430 | 3.690 | 73,100 | +0.35(+10.48%) |
Oct 10, 2019 | 3.320 | 3.400 | 3.270 | 3.340 | 96,753 | +0.06(+1.83%) |
Oct 09, 2019 | 3.460 | 3.500 | 3.170 | 3.280 | 163,162 | -0.12(-3.53%) |
Oct 08, 2019 | 3.350 | 3.620 | 3.335 | 3.400 | 89,696 | -0.06(-1.73%) |
Oct 07, 2019 | 3.450 | 3.710 | 3.380 | 3.460 | 90,922 | +0.05(+1.47%) |
Oct 04, 2019 | 3.350 | 3.420 | 3.280 | 3.410 | 40,900 | +0.07(+2.10%) |
Oct 03, 2019 | 3.130 | 3.400 | 3.060 | 3.340 | 110,078 | +0.15(+4.70%) |
Oct 02, 2019 | 3.380 | 3.400 | 3.120 | 3.190 | 72,977 | -0.18(-5.34%) |
Oct 01, 2019 | 3.930 | 4.002 | 3.190 | 3.370 | 196,176 | -0.54(-13.81%) |
Sep 30, 2019 | 3.920 | 3.950 | 3.670 | 3.910 | 80,270 | -0.01(-0.26%) |
Sep 27, 2019 | 4.160 | 4.200 | 3.849 | 3.920 | 68,900 | -0.24(-5.77%) |
Sep 26, 2019 | 4.380 | 4.400 | 4.010 | 4.160 | 47,625 | -0.26(-5.88%) |
Sep 25, 2019 | 4.200 | 4.470 | 3.980 | 4.420 | 73,205 | +0.26(+6.25%) |
Sep 24, 2019 | 4.510 | 4.650 | 4.160 | 4.160 | 68,813 | -0.35(-7.76%) |
Sep 23, 2019 | 4.450 | 4.540 | 4.300 | 4.510 | 57,904 | +0.01(+0.22%) |
Sep 20, 2019 | 4.360 | 4.600 | 4.296 | 4.500 | 271,200 | +0.15(+3.45%) |
Sep 19, 2019 | 4.510 | 4.940 | 4.310 | 4.350 | 188,959 | -0.10(-2.25%) |
Sep 18, 2019 | 5.600 | 5.640 | 4.400 | 4.450 | 92,170 | -1.20(-21.24%) |
Sep 17, 2019 | 6.250 | 6.250 | 5.630 | 5.650 | 73,272 | -0.51(-8.28%) |
Sep 16, 2019 | 6.510 | 6.890 | 5.960 | 6.160 | 126,710 | +0.04(+0.65%) |
Sep 13, 2019 | 5.960 | 6.278 | 5.700 | 6.120 | 465,900 | +0.24(+4.08%) |
Sep 12, 2019 | 6.220 | 6.220 | 5.760 | 5.880 | 86,739 | -0.37(-5.92%) |
Sep 11, 2019 | 6.250 | 6.340 | 5.905 | 6.250 | 139,730 | +0.00(+0.00%) |
Sep 10, 2019 | 6.000 | 6.410 | 5.990 | 6.250 | 139,621 | +0.30(+5.04%) |
Sep 09, 2019 | 6.000 | 6.173 | 5.880 | 5.950 | 166,932 | -0.21(-3.41%) |
Sep 06, 2019 | 6.200 | 6.300 | 6.060 | 6.160 | 206,400 | -0.04(-0.65%) |
Sep 05, 2019 | 6.200 | 6.310 | 6.060 | 6.200 | 240,869 | +0.05(+0.81%) |
Sep 04, 2019 | 5.820 | 6.190 | 5.770 | 6.150 | 163,885 | +0.44(+7.71%) |