Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.350 | 3.620 | 3.270 | 3.530 | 164,062 | +0.15(+4.44%) |
Aug 28, 2020 | 3.440 | 3.470 | 3.330 | 3.380 | 89,500 | -0.05(-1.46%) |
Aug 27, 2020 | 3.690 | 3.790 | 3.230 | 3.430 | 515,854 | -0.28(-7.55%) |
Aug 26, 2020 | 3.890 | 3.900 | 3.580 | 3.710 | 181,791 | -0.10(-2.62%) |
Aug 25, 2020 | 3.760 | 3.940 | 3.680 | 3.810 | 174,530 | -0.01(-0.26%) |
Aug 24, 2020 | 4.240 | 4.290 | 3.770 | 3.820 | 432,476 | -0.24(-5.91%) |
Aug 21, 2020 | 3.840 | 4.150 | 3.800 | 4.060 | 254,200 | +0.19(+4.91%) |
Aug 20, 2020 | 3.900 | 3.990 | 3.820 | 3.870 | 147,234 | -0.11(-2.76%) |
Aug 19, 2020 | 4.210 | 4.210 | 3.930 | 3.980 | 161,786 | -0.16(-3.86%) |
Aug 18, 2020 | 3.920 | 4.160 | 3.860 | 4.140 | 237,316 | +0.29(+7.53%) |
Aug 17, 2020 | 3.410 | 3.950 | 3.410 | 3.850 | 534,912 | -0.05(-1.28%) |
Aug 14, 2020 | 4.180 | 4.180 | 3.810 | 3.900 | 313,900 | -0.24(-5.80%) |
Aug 13, 2020 | 4.140 | 4.170 | 3.990 | 4.140 | 200,900 | +0.07(+1.72%) |
Aug 12, 2020 | 4.240 | 4.290 | 3.930 | 4.070 | 257,187 | -0.10(-2.40%) |
Aug 11, 2020 | 4.530 | 5.400 | 4.130 | 4.170 | 3,051,420 | -0.06(-1.42%) |
Aug 10, 2020 | 3.960 | 4.280 | 3.710 | 4.230 | 307,844 | +0.22(+5.49%) |
Aug 07, 2020 | 4.200 | 4.400 | 3.920 | 4.010 | 242,800 | -0.19(-4.52%) |
Aug 06, 2020 | 4.250 | 4.320 | 4.130 | 4.200 | 90,725 | -0.03(-0.71%) |
Aug 05, 2020 | 4.330 | 4.430 | 4.200 | 4.230 | 145,701 | -0.12(-2.76%) |
Aug 04, 2020 | 4.440 | 4.580 | 4.300 | 4.350 | 237,613 | -0.08(-1.81%) |
Aug 03, 2020 | 4.180 | 4.540 | 4.110 | 4.430 | 390,007 | +0.23(+5.48%) |
Jul 31, 2020 | 4.370 | 4.440 | 4.100 | 4.200 | 459,400 | -0.16(-3.67%) |
Jul 30, 2020 | 4.640 | 4.680 | 4.290 | 4.360 | 469,961 | -0.34(-7.23%) |
Jul 29, 2020 | 3.830 | 4.890 | 3.300 | 4.700 | 1,406,817 | +0.87(+22.72%) |
Jul 28, 2020 | 3.320 | 3.950 | 3.130 | 3.830 | 850,284 | +0.53(+16.06%) |
Jul 27, 2020 | 3.350 | 3.440 | 2.990 | 3.300 | 608,586 | +0.11(+3.45%) |
Jul 24, 2020 | 3.220 | 3.260 | 3.040 | 3.190 | 126,300 | -0.06(-1.85%) |
Jul 23, 2020 | 3.480 | 3.590 | 3.230 | 3.250 | 201,210 | -0.23(-6.61%) |
Jul 22, 2020 | 3.320 | 3.550 | 3.220 | 3.480 | 324,248 | +0.15(+4.50%) |
Jul 21, 2020 | 3.720 | 3.850 | 3.200 | 3.330 | 560,237 | -0.24(-6.72%) |
Jul 20, 2020 | 3.410 | 3.850 | 3.100 | 3.570 | 703,373 | +0.21(+6.25%) |
Jul 17, 2020 | 2.980 | 3.380 | 2.909 | 3.360 | 394,400 | +0.47(+16.26%) |
Jul 16, 2020 | 3.260 | 3.280 | 2.730 | 2.890 | 227,870 | -0.16(-5.25%) |
Jul 15, 2020 | 3.270 | 3.600 | 2.690 | 3.050 | 760,454 | -0.18(-5.57%) |
Jul 14, 2020 | 2.630 | 3.480 | 2.280 | 3.230 | 1,151,986 | +0.45(+16.19%) |
Jul 13, 2020 | 2.090 | 2.850 | 2.040 | 2.780 | 2,907,444 | +0.83(+42.56%) |
Jul 10, 2020 | 1.980 | 1.990 | 1.910 | 1.950 | 60,500 | -0.01(-0.51%) |
Jul 09, 2020 | 1.990 | 2.000 | 1.890 | 1.960 | 57,709 | -0.01(-0.51%) |
Jul 08, 2020 | 1.970 | 2.010 | 1.940 | 1.970 | 52,267 | +0.02(+1.03%) |
Jul 07, 2020 | 1.950 | 2.030 | 1.900 | 1.950 | 67,904 | -0.02(-1.02%) |
Jul 06, 2020 | 1.940 | 2.020 | 1.840 | 1.970 | 221,142 | +0.00(+0.00%) |
Jul 02, 2020 | 1.990 | 1.990 | 1.890 | 1.970 | 141,900 | -0.03(-1.50%) |
Jul 01, 2020 | 2.030 | 2.070 | 1.950 | 2.000 | 179,698 | -0.05(-2.44%) |
Jun 30, 2020 | 2.070 | 2.200 | 1.970 | 2.050 | 340,539 | -0.02(-0.97%) |
Jun 29, 2020 | 1.970 | 2.200 | 1.920 | 2.070 | 249,664 | +0.06(+2.99%) |
Jun 26, 2020 | 1.990 | 2.020 | 1.910 | 2.010 | 147,700 | +0.03(+1.52%) |
Jun 25, 2020 | 2.010 | 2.080 | 1.960 | 1.980 | 76,390 | -0.04(-1.98%) |
Jun 24, 2020 | 2.000 | 2.060 | 1.910 | 2.020 | 79,177 | +0.05(+2.54%) |
Jun 23, 2020 | 2.040 | 2.060 | 1.930 | 1.970 | 101,539 | -0.10(-4.83%) |
Jun 22, 2020 | 2.110 | 2.120 | 1.900 | 2.070 | 191,883 | -0.07(-3.27%) |
Jun 19, 2020 | 2.210 | 2.230 | 2.090 | 2.140 | 99,600 | -0.10(-4.46%) |
Jun 18, 2020 | 2.200 | 2.390 | 2.100 | 2.240 | 337,328 | +0.07(+3.23%) |
Jun 17, 2020 | 2.120 | 2.270 | 2.050 | 2.170 | 214,610 | +0.03(+1.40%) |
Jun 16, 2020 | 2.110 | 2.160 | 2.080 | 2.140 | 68,385 | +0.07(+3.38%) |
Jun 15, 2020 | 1.980 | 2.110 | 1.980 | 2.070 | 103,029 | -0.01(-0.48%) |
Jun 12, 2020 | 1.990 | 2.130 | 1.978 | 2.080 | 175,100 | +0.13(+6.67%) |
Jun 11, 2020 | 2.180 | 2.200 | 1.910 | 1.950 | 486,795 | -0.32(-14.10%) |
Jun 10, 2020 | 2.180 | 2.340 | 2.100 | 2.270 | 295,967 | -0.10(-4.22%) |
Jun 09, 2020 | 2.400 | 2.640 | 2.240 | 2.370 | 675,724 | +0.15(+6.76%) |
Jun 08, 2020 | 2.150 | 2.270 | 2.090 | 2.220 | 140,659 | +0.03(+1.37%) |
Jun 05, 2020 | 2.240 | 2.310 | 1.990 | 2.190 | 499,900 | -0.06(-2.67%) |
Jun 04, 2020 | 2.350 | 2.360 | 2.200 | 2.250 | 105,164 | -0.08(-3.43%) |
Jun 03, 2020 | 2.400 | 2.430 | 2.280 | 2.330 | 109,215 | -0.06(-2.51%) |
Jun 02, 2020 | 2.280 | 2.400 | 2.200 | 2.390 | 109,290 | +0.09(+3.91%) |
Jun 01, 2020 | 2.210 | 2.290 | 2.100 | 2.300 | 275,780 | +0.07(+3.14%) |
May 29, 2020 | 2.360 | 2.429 | 2.200 | 2.230 | 149,100 | -0.13(-5.51%) |
May 28, 2020 | 2.320 | 2.450 | 2.280 | 2.360 | 86,180 | +0.02(+0.85%) |
May 27, 2020 | 2.610 | 2.660 | 2.140 | 2.340 | 283,341 | -0.15(-6.02%) |
May 26, 2020 | 2.390 | 2.570 | 2.360 | 2.490 | 263,433 | +0.10(+4.18%) |
May 22, 2020 | 2.400 | 2.460 | 2.350 | 2.390 | 144,400 | -0.04(-1.65%) |
May 21, 2020 | 2.250 | 2.530 | 2.240 | 2.430 | 331,213 | +0.23(+10.45%) |
May 20, 2020 | 2.180 | 2.230 | 2.050 | 2.200 | 250,277 | -0.11(-4.76%) |
May 19, 2020 | 2.130 | 2.450 | 2.030 | 2.310 | 2,340,933 | +0.36(+18.46%) |
May 18, 2020 | 1.870 | 2.030 | 1.780 | 1.950 | 460,229 | +0.09(+5.12%) |
May 15, 2020 | 1.910 | 2.000 | 1.795 | 1.855 | 164,400 | -0.06(-3.39%) |
May 14, 2020 | 1.930 | 2.060 | 1.820 | 1.920 | 393,831 | -0.11(-5.42%) |
May 13, 2020 | 1.810 | 2.220 | 1.700 | 2.030 | 1,162,824 | +0.35(+20.83%) |
May 12, 2020 | 1.600 | 1.830 | 1.510 | 1.680 | 283,378 | +0.07(+4.35%) |
May 11, 2020 | 1.690 | 1.710 | 1.610 | 1.610 | 297,910 | -0.07(-4.17%) |
May 08, 2020 | 1.690 | 1.730 | 1.643 | 1.680 | 56,000 | +0.00(+0.00%) |
May 07, 2020 | 1.670 | 1.750 | 1.650 | 1.680 | 68,460 | +0.00(+0.00%) |
May 06, 2020 | 1.770 | 1.850 | 1.610 | 1.680 | 241,162 | +0.00(+0.00%) |
May 05, 2020 | 1.690 | 1.740 | 1.590 | 1.680 | 150,240 | +0.03(+1.82%) |
May 04, 2020 | 1.640 | 1.740 | 1.550 | 1.650 | 157,742 | +0.02(+1.23%) |
May 01, 2020 | 1.760 | 1.790 | 1.610 | 1.630 | 74,100 | -0.16(-8.94%) |
Apr 30, 2020 | 1.800 | 1.840 | 1.700 | 1.790 | 44,161 | -0.04(-2.19%) |
Apr 29, 2020 | 1.750 | 1.850 | 1.730 | 1.830 | 156,279 | +0.05(+2.81%) |
Apr 28, 2020 | 1.650 | 1.830 | 1.600 | 1.780 | 213,612 | +0.12(+7.23%) |
Apr 27, 2020 | 1.720 | 1.750 | 1.630 | 1.660 | 117,116 | -0.02(-1.19%) |
Apr 24, 2020 | 1.620 | 1.710 | 1.600 | 1.680 | 95,400 | +0.06(+3.70%) |
Apr 23, 2020 | 1.600 | 1.640 | 1.600 | 1.620 | 57,480 | +0.01(+0.62%) |
Apr 22, 2020 | 1.630 | 1.690 | 1.570 | 1.610 | 136,202 | +0.00(+0.00%) |
Apr 21, 2020 | 1.580 | 1.640 | 1.490 | 1.610 | 323,097 | +0.05(+3.21%) |
Apr 20, 2020 | 1.550 | 1.600 | 1.530 | 1.560 | 76,785 | +0.01(+0.65%) |
Apr 17, 2020 | 1.560 | 1.630 | 1.530 | 1.550 | 112,900 | +0.01(+0.65%) |
Apr 16, 2020 | 1.510 | 1.600 | 1.500 | 1.540 | 169,391 | +0.01(+0.65%) |
Apr 15, 2020 | 1.550 | 1.560 | 1.460 | 1.530 | 95,283 | -0.03(-1.92%) |
Apr 14, 2020 | 1.470 | 1.850 | 1.450 | 1.560 | 476,387 | +0.08(+5.41%) |
Apr 13, 2020 | 1.470 | 1.540 | 1.450 | 1.480 | 105,482 | +0.00(+0.00%) |
Apr 09, 2020 | 1.590 | 1.590 | 1.460 | 1.480 | 198,300 | -0.03(-1.99%) |
Apr 08, 2020 | 1.510 | 1.525 | 1.400 | 1.510 | 310,846 | +0.02(+1.34%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.400 | 1.490 | 475,631 | -0.19(-11.31%) |
Apr 06, 2020 | 2.300 | 2.300 | 1.490 | 1.680 | 2,141,135 | -0.34(-16.83%) |
Apr 03, 2020 | 1.830 | 2.080 | 1.750 | 2.020 | 1,085,800 | -0.18(-8.18%) |
Apr 02, 2020 | 1.700 | 2.540 | 1.610 | 2.200 | 4,621,134 | +0.54(+32.53%) |
Apr 01, 2020 | 1.240 | 1.660 | 1.200 | 1.660 | 458,465 | +0.39(+30.71%) |
Mar 31, 2020 | 1.290 | 1.290 | 1.220 | 1.270 | 23,464 | +0.02(+1.60%) |
Mar 30, 2020 | 1.310 | 1.313 | 1.215 | 1.250 | 44,992 | -0.10(-7.41%) |
Mar 27, 2020 | 1.270 | 1.390 | 1.230 | 1.350 | 77,200 | +0.10(+8.00%) |
Mar 26, 2020 | 1.290 | 1.350 | 1.240 | 1.250 | 89,983 | +0.01(+0.81%) |
Mar 25, 2020 | 1.240 | 1.270 | 1.150 | 1.240 | 34,827 | +0.04(+3.33%) |
Mar 24, 2020 | 1.250 | 1.290 | 1.045 | 1.200 | 47,854 | -0.05(-4.00%) |
Mar 23, 2020 | 1.310 | 1.330 | 1.200 | 1.250 | 23,380 | -0.06(-4.58%) |
Mar 20, 2020 | 1.280 | 1.360 | 1.250 | 1.310 | 36,800 | +0.03(+2.34%) |
Mar 19, 2020 | 1.170 | 1.280 | 1.120 | 1.280 | 43,661 | +0.11(+9.40%) |
Mar 18, 2020 | 1.280 | 1.280 | 1.110 | 1.170 | 41,364 | -0.01(-0.85%) |
Mar 17, 2020 | 1.210 | 1.270 | 1.039 | 1.180 | 86,622 | -0.05(-4.07%) |
Mar 16, 2020 | 1.400 | 1.400 | 1.175 | 1.230 | 65,457 | -0.08(-6.11%) |
Mar 13, 2020 | 1.300 | 1.340 | 1.280 | 1.310 | 40,700 | -0.01(-0.76%) |
Mar 12, 2020 | 1.370 | 1.370 | 1.210 | 1.320 | 65,660 | -0.06(-4.13%) |
Mar 11, 2020 | 1.480 | 1.480 | 1.350 | 1.377 | 88,500 | -0.13(-8.81%) |
Mar 10, 2020 | 1.570 | 1.580 | 1.360 | 1.510 | 132,370 | -0.07(-4.43%) |
Mar 09, 2020 | 1.590 | 1.630 | 1.520 | 1.580 | 67,784 | -0.01(-0.63%) |
Mar 06, 2020 | 1.510 | 1.630 | 1.510 | 1.590 | 106,700 | +0.06(+3.92%) |
Mar 05, 2020 | 1.500 | 1.540 | 1.490 | 1.530 | 51,808 | +0.02(+1.32%) |
Mar 04, 2020 | 1.550 | 1.550 | 1.440 | 1.510 | 153,078 | -0.03(-1.95%) |
Mar 03, 2020 | 1.550 | 1.560 | 1.470 | 1.540 | 61,490 | +0.02(+1.32%) |
Mar 02, 2020 | 1.430 | 1.590 | 1.410 | 1.520 | 188,180 | +0.12(+8.57%) |
Feb 28, 2020 | 1.410 | 1.410 | 1.350 | 1.400 | 81,400 | -0.02(-1.41%) |
Feb 27, 2020 | 1.440 | 1.480 | 1.310 | 1.420 | 170,295 | -0.05(-3.40%) |
Feb 26, 2020 | 1.590 | 1.620 | 1.450 | 1.470 | 98,887 | -0.10(-6.37%) |
Feb 25, 2020 | 1.610 | 1.641 | 1.540 | 1.570 | 144,654 | -0.04(-2.48%) |
Feb 24, 2020 | 1.750 | 1.760 | 1.580 | 1.610 | 147,335 | -0.14(-8.00%) |
Feb 21, 2020 | 1.820 | 1.870 | 1.750 | 1.750 | 60,700 | -0.07(-3.85%) |
Feb 20, 2020 | 1.870 | 1.870 | 1.780 | 1.820 | 94,562 | +0.05(+2.82%) |
Feb 19, 2020 | 1.890 | 1.890 | 1.770 | 1.770 | 84,369 | -0.13(-6.84%) |
Feb 18, 2020 | 1.820 | 1.860 | 1.750 | 1.900 | 75,029 | +0.08(+4.40%) |
Feb 14, 2020 | 1.820 | 1.850 | 1.810 | 1.820 | 78,000 | +0.01(+0.55%) |
Feb 13, 2020 | 1.870 | 1.900 | 1.750 | 1.810 | 146,143 | -0.06(-3.21%) |
Feb 12, 2020 | 1.930 | 1.932 | 1.870 | 1.870 | 63,567 | -0.05(-2.60%) |
Feb 11, 2020 | 2.050 | 2.050 | 1.880 | 1.920 | 68,543 | -0.07(-3.52%) |
Feb 10, 2020 | 1.880 | 2.020 | 1.880 | 1.990 | 160,141 | +0.13(+6.99%) |
Feb 07, 2020 | 2.160 | 2.290 | 1.820 | 1.860 | 552,100 | -0.29(-13.49%) |
Feb 06, 2020 | 2.160 | 2.200 | 2.100 | 2.150 | 61,463 | -0.03(-1.38%) |
Feb 05, 2020 | 2.180 | 2.277 | 2.112 | 2.180 | 112,148 | +0.03(+1.40%) |
Feb 04, 2020 | 2.050 | 2.220 | 2.050 | 2.150 | 110,950 | +0.16(+8.04%) |
Feb 03, 2020 | 2.000 | 2.060 | 1.980 | 1.990 | 43,059 | +0.03(+1.53%) |
Jan 31, 2020 | 1.960 | 2.000 | 1.930 | 1.960 | 44,900 | +0.02(+1.03%) |
Jan 30, 2020 | 2.030 | 2.060 | 1.920 | 1.940 | 59,638 | -0.07(-3.48%) |
Jan 29, 2020 | 2.110 | 2.120 | 1.990 | 2.010 | 76,618 | -0.06(-2.90%) |
Jan 28, 2020 | 2.060 | 2.120 | 1.990 | 2.070 | 109,994 | -0.02(-0.96%) |
Jan 27, 2020 | 1.850 | 2.300 | 1.820 | 2.090 | 547,903 | +0.24(+12.97%) |
Jan 24, 2020 | 1.930 | 1.980 | 1.810 | 1.850 | 80,500 | -0.03(-1.60%) |
Jan 23, 2020 | 2.010 | 2.010 | 1.870 | 1.880 | 48,659 | -0.15(-7.39%) |
Jan 22, 2020 | 2.040 | 2.090 | 1.970 | 2.030 | 42,794 | -0.03(-1.46%) |
Jan 21, 2020 | 2.110 | 2.138 | 2.010 | 2.060 | 43,005 | -0.03(-1.44%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.090 | 57,500 | +0.01(+0.48%) |
Jan 16, 2020 | 2.000 | 2.100 | 1.950 | 2.080 | 87,906 | +0.08(+4.00%) |
Jan 15, 2020 | 2.020 | 2.030 | 1.940 | 2.000 | 72,601 | +0.04(+2.04%) |
Jan 14, 2020 | 2.000 | 2.090 | 1.950 | 1.960 | 200,219 | +0.07(+3.70%) |
Jan 13, 2020 | 2.000 | 2.000 | 1.880 | 1.890 | 53,782 | -0.09(-4.55%) |
Jan 10, 2020 | 1.940 | 2.030 | 1.930 | 1.980 | 87,300 | +0.06(+3.13%) |
Jan 09, 2020 | 1.860 | 1.920 | 1.850 | 1.920 | 51,424 | +0.05(+2.67%) |
Jan 08, 2020 | 1.860 | 1.890 | 1.850 | 1.870 | 31,409 | -0.02(-1.06%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.850 | 1.890 | 36,639 | +0.02(+1.07%) |
Jan 06, 2020 | 1.860 | 1.910 | 1.850 | 1.870 | 20,230 | +0.02(+1.08%) |
Jan 03, 2020 | 1.850 | 1.890 | 1.840 | 1.850 | 20,800 | -0.03(-1.60%) |
Jan 02, 2020 | 1.870 | 1.950 | 1.840 | 1.880 | 53,768 | +0.07(+3.87%) |
Dec 31, 2019 | 1.760 | 1.930 | 1.760 | 1.810 | 105,300 | +0.02(+1.12%) |
Dec 30, 2019 | 1.850 | 1.990 | 1.770 | 1.790 | 166,725 | -0.04(-2.19%) |
Dec 27, 2019 | 1.760 | 1.830 | 1.760 | 1.830 | 49,500 | +0.04(+2.23%) |
Dec 26, 2019 | 1.800 | 1.820 | 1.780 | 1.790 | 64,635 | +0.00(+0.00%) |
Dec 24, 2019 | 1.710 | 1.820 | 1.710 | 1.790 | 54,700 | +0.05(+2.87%) |
Dec 23, 2019 | 1.760 | 1.820 | 1.700 | 1.740 | 153,197 | +0.00(+0.00%) |
Dec 20, 2019 | 1.820 | 2.000 | 1.730 | 1.740 | 233,400 | -0.11(-5.95%) |
Dec 19, 2019 | 1.890 | 1.900 | 1.820 | 1.850 | 52,665 | -0.02(-1.07%) |
Dec 18, 2019 | 1.820 | 1.950 | 1.820 | 1.870 | 101,705 | +0.02(+0.81%) |
Dec 17, 2019 | 1.860 | 1.940 | 1.800 | 1.855 | 128,108 | -0.01(-0.27%) |
Dec 16, 2019 | 2.000 | 2.047 | 1.850 | 1.860 | 149,598 | -0.16(-7.92%) |
Dec 13, 2019 | 2.320 | 2.430 | 1.950 | 2.020 | 338,700 | -0.39(-16.18%) |
Dec 12, 2019 | 2.500 | 2.500 | 2.360 | 2.410 | 155,999 | -0.02(-0.82%) |
Dec 11, 2019 | 2.500 | 2.500 | 2.330 | 2.430 | 148,700 | -0.03(-1.22%) |
Dec 10, 2019 | 2.500 | 2.500 | 2.320 | 2.460 | 148,652 | +0.09(+3.80%) |
Dec 09, 2019 | 2.320 | 2.430 | 2.300 | 2.370 | 264,795 | +0.13(+5.80%) |
Dec 06, 2019 | 2.220 | 2.270 | 2.220 | 2.240 | 104,900 | +0.03(+1.36%) |
Dec 05, 2019 | 2.150 | 2.250 | 2.150 | 2.210 | 67,815 | +0.07(+3.27%) |
Dec 04, 2019 | 2.190 | 2.200 | 2.110 | 2.140 | 58,435 | -0.01(-0.47%) |
Dec 03, 2019 | 2.140 | 2.150 | 2.030 | 2.150 | 34,730 | +0.01(+0.47%) |
Dec 02, 2019 | 2.120 | 2.200 | 2.090 | 2.140 | 52,412 | +0.06(+2.88%) |
Nov 29, 2019 | 2.000 | 2.180 | 1.990 | 2.080 | 43,800 | +0.00(+0.00%) |
Nov 27, 2019 | 1.960 | 2.090 | 1.880 | 2.080 | 71,700 | +0.17(+8.90%) |
Nov 26, 2019 | 1.940 | 1.960 | 1.850 | 1.910 | 93,813 | -0.03(-1.55%) |
Nov 25, 2019 | 2.000 | 2.000 | 1.930 | 1.940 | 43,203 | -0.11(-5.37%) |
Nov 22, 2019 | 2.020 | 2.050 | 1.901 | 2.050 | 41,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.030 | 2.050 | 1.990 | 2.050 | 24,775 | +0.06(+3.02%) |
Nov 20, 2019 | 2.040 | 2.090 | 1.990 | 1.990 | 42,459 | -0.07(-3.40%) |
Nov 19, 2019 | 1.890 | 2.060 | 1.890 | 2.060 | 37,750 | +0.13(+6.74%) |
Nov 18, 2019 | 1.860 | 1.940 | 1.850 | 1.930 | 35,131 | +0.05(+2.66%) |
Nov 15, 2019 | 1.910 | 1.980 | 1.800 | 1.880 | 51,800 | -0.05(-2.59%) |
Nov 14, 2019 | 1.930 | 1.990 | 1.930 | 1.930 | 40,049 | -0.01(-0.52%) |
Nov 13, 2019 | 2.060 | 2.070 | 1.930 | 1.940 | 114,914 | -0.14(-6.73%) |
Nov 12, 2019 | 2.140 | 2.166 | 2.050 | 2.080 | 62,685 | -0.08(-3.70%) |
Nov 11, 2019 | 2.180 | 2.200 | 2.130 | 2.160 | 33,405 | -0.04(-1.82%) |
Nov 08, 2019 | 2.100 | 2.220 | 2.100 | 2.200 | 69,700 | +0.04(+1.85%) |
Nov 07, 2019 | 2.100 | 2.170 | 2.100 | 2.160 | 29,190 | +0.06(+2.86%) |
Nov 06, 2019 | 2.170 | 2.170 | 2.070 | 2.100 | 71,119 | -0.04(-1.87%) |
Nov 05, 2019 | 2.250 | 2.450 | 2.140 | 2.140 | 153,422 | -0.11(-4.89%) |
Nov 04, 2019 | 2.160 | 2.300 | 2.100 | 2.250 | 95,595 | +0.11(+5.14%) |
Nov 01, 2019 | 2.170 | 2.190 | 2.096 | 2.140 | 38,600 | -0.02(-0.93%) |
Oct 31, 2019 | 2.160 | 2.169 | 2.010 | 2.160 | 53,847 | +0.02(+0.93%) |
Oct 30, 2019 | 2.150 | 2.200 | 2.118 | 2.140 | 55,371 | -0.02(-0.93%) |
Oct 29, 2019 | 2.310 | 2.310 | 2.120 | 2.160 | 68,482 | -0.14(-6.09%) |
Oct 28, 2019 | 2.320 | 2.340 | 2.260 | 2.300 | 29,334 | +0.01(+0.44%) |
Oct 25, 2019 | 2.240 | 2.360 | 2.221 | 2.290 | 36,800 | +0.03(+1.33%) |
Oct 24, 2019 | 2.290 | 2.360 | 2.160 | 2.260 | 129,550 | -0.03(-1.09%) |
Oct 23, 2019 | 2.480 | 2.500 | 2.270 | 2.285 | 98,775 | -0.19(-7.49%) |
Oct 22, 2019 | 2.470 | 2.650 | 2.350 | 2.470 | 137,642 | +0.02(+0.82%) |
Oct 21, 2019 | 2.240 | 2.510 | 2.163 | 2.450 | 252,186 | +0.21(+9.37%) |
Oct 18, 2019 | 2.190 | 2.270 | 2.170 | 2.240 | 62,400 | +0.12(+5.66%) |
Oct 17, 2019 | 2.010 | 2.270 | 2.010 | 2.120 | 137,102 | +0.11(+5.47%) |
Oct 16, 2019 | 2.040 | 2.129 | 1.990 | 2.010 | 69,994 | -0.05(-2.43%) |
Oct 15, 2019 | 2.120 | 2.210 | 2.010 | 2.060 | 192,045 | -0.07(-3.29%) |
Oct 14, 2019 | 2.110 | 2.150 | 2.020 | 2.130 | 158,572 | +0.01(+0.47%) |
Oct 11, 2019 | 2.100 | 2.150 | 1.980 | 2.120 | 759,200 | -0.09(-4.07%) |
Oct 10, 2019 | 2.190 | 2.300 | 1.910 | 2.210 | 11,437,342 | +0.57(+34.76%) |
Oct 09, 2019 | 1.720 | 1.740 | 1.600 | 1.640 | 45,218 | -0.06(-3.53%) |
Oct 08, 2019 | 1.750 | 1.774 | 1.650 | 1.700 | 74,980 | -0.05(-2.86%) |
Oct 07, 2019 | 1.800 | 1.890 | 1.750 | 1.750 | 42,190 | -0.09(-4.89%) |
Oct 04, 2019 | 1.890 | 1.950 | 1.800 | 1.840 | 127,100 | -0.01(-0.54%) |
Oct 03, 2019 | 1.840 | 1.900 | 1.820 | 1.850 | 41,042 | +0.01(+0.54%) |
Oct 02, 2019 | 1.900 | 1.940 | 1.820 | 1.840 | 20,389 | -0.08(-4.17%) |
Oct 01, 2019 | 1.960 | 1.980 | 1.880 | 1.920 | 66,654 | -0.05(-2.54%) |
Sep 30, 2019 | 2.000 | 2.060 | 1.950 | 1.970 | 86,051 | +0.00(+0.00%) |
Sep 27, 2019 | 2.030 | 2.080 | 1.970 | 1.970 | 27,600 | -0.06(-2.96%) |
Sep 26, 2019 | 2.040 | 2.120 | 2.000 | 2.030 | 140,983 | +0.03(+1.50%) |
Sep 25, 2019 | 2.070 | 2.070 | 2.000 | 2.000 | 52,441 | -0.06(-2.91%) |
Sep 24, 2019 | 2.080 | 2.140 | 2.020 | 2.060 | 50,912 | -0.03(-1.44%) |
Sep 23, 2019 | 2.200 | 2.210 | 2.060 | 2.090 | 82,147 | -0.11(-5.00%) |
Sep 20, 2019 | 2.130 | 2.230 | 2.130 | 2.200 | 25,500 | +0.05(+2.33%) |
Sep 19, 2019 | 2.230 | 2.280 | 2.115 | 2.150 | 72,742 | -0.06(-2.71%) |
Sep 18, 2019 | 2.300 | 2.400 | 2.180 | 2.210 | 155,844 | -0.08(-3.49%) |
Sep 17, 2019 | 2.120 | 2.340 | 2.120 | 2.290 | 140,207 | +0.18(+8.53%) |
Sep 16, 2019 | 2.020 | 2.170 | 1.990 | 2.110 | 87,519 | +0.12(+6.03%) |
Sep 13, 2019 | 1.940 | 2.060 | 1.940 | 1.990 | 75,800 | +0.05(+2.58%) |
Sep 12, 2019 | 1.990 | 2.080 | 1.940 | 1.940 | 45,730 | -0.07(-3.48%) |
Sep 11, 2019 | 1.990 | 2.075 | 1.990 | 2.010 | 60,507 | +0.00(+0.00%) |
Sep 10, 2019 | 2.050 | 2.110 | 1.990 | 2.010 | 47,623 | -0.06(-2.90%) |
Sep 09, 2019 | 2.030 | 2.180 | 2.030 | 2.070 | 68,782 | +0.05(+2.48%) |
Sep 06, 2019 | 1.920 | 2.070 | 1.890 | 2.020 | 25,000 | +0.07(+3.59%) |
Sep 05, 2019 | 1.920 | 2.030 | 1.900 | 1.950 | 58,880 | +0.06(+3.17%) |
Sep 04, 2019 | 1.850 | 2.010 | 1.800 | 1.890 | 90,754 | -0.02(-1.05%) |