Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3.760 | 3.910 | 3.710 | 3.910 | 44,387 | +0.09(+2.36%) |
Aug 28, 2020 | 4.000 | 4.000 | 3.820 | 3.820 | 24,800 | -0.08(-2.05%) |
Aug 27, 2020 | 3.900 | 3.940 | 3.830 | 3.900 | 19,666 | +0.05(+1.30%) |
Aug 26, 2020 | 3.730 | 3.890 | 3.730 | 3.850 | 20,582 | +0.06(+1.58%) |
Aug 25, 2020 | 3.700 | 3.840 | 3.700 | 3.790 | 83,575 | +0.09(+2.43%) |
Aug 24, 2020 | 3.960 | 4.055 | 3.700 | 3.700 | 46,569 | -0.27(-6.80%) |
Aug 21, 2020 | 4.090 | 4.090 | 3.920 | 3.970 | 18,500 | -0.08(-1.98%) |
Aug 20, 2020 | 4.130 | 4.214 | 3.840 | 4.050 | 205,014 | -0.01(-0.25%) |
Aug 19, 2020 | 4.060 | 4.290 | 3.980 | 4.060 | 132,489 | -0.13(-3.10%) |
Aug 18, 2020 | 4.100 | 4.465 | 4.050 | 4.190 | 68,072 | +0.01(+0.24%) |
Aug 17, 2020 | 3.920 | 4.180 | 3.850 | 4.180 | 54,296 | +0.31(+8.01%) |
Aug 14, 2020 | 3.820 | 3.890 | 3.820 | 3.870 | 10,500 | +0.05(+1.31%) |
Aug 13, 2020 | 4.050 | 4.050 | 3.820 | 3.820 | 23,313 | -0.29(-7.06%) |
Aug 12, 2020 | 4.240 | 4.290 | 4.090 | 4.110 | 8,158 | -0.01(-0.24%) |
Aug 11, 2020 | 4.150 | 4.225 | 4.120 | 4.120 | 14,802 | -0.09(-2.14%) |
Aug 10, 2020 | 3.940 | 4.210 | 3.940 | 4.210 | 31,043 | +0.24(+6.05%) |
Aug 07, 2020 | 3.950 | 4.050 | 3.895 | 3.970 | 33,500 | +0.02(+0.51%) |
Aug 06, 2020 | 4.020 | 4.070 | 3.950 | 3.950 | 25,716 | -0.16(-3.89%) |
Aug 05, 2020 | 4.360 | 4.390 | 4.010 | 4.110 | 63,380 | -0.27(-6.16%) |
Aug 04, 2020 | 4.470 | 4.550 | 4.280 | 4.380 | 18,653 | -0.04(-0.90%) |
Aug 03, 2020 | 4.540 | 4.630 | 4.195 | 4.420 | 57,439 | -0.21(-4.54%) |
Jul 31, 2020 | 4.520 | 4.640 | 4.430 | 4.630 | 14,900 | +0.16(+3.58%) |
Jul 30, 2020 | 4.460 | 4.724 | 4.460 | 4.470 | 39,256 | -0.08(-1.76%) |
Jul 29, 2020 | 4.690 | 4.740 | 4.550 | 4.550 | 21,224 | -0.11(-2.36%) |
Jul 28, 2020 | 4.700 | 4.805 | 4.600 | 4.660 | 25,242 | -0.02(-0.43%) |
Jul 27, 2020 | 4.600 | 4.870 | 4.600 | 4.680 | 37,203 | +0.03(+0.65%) |
Jul 24, 2020 | 4.640 | 4.820 | 4.520 | 4.650 | 36,700 | -0.10(-2.11%) |
Jul 23, 2020 | 4.930 | 4.983 | 4.700 | 4.750 | 45,303 | -0.24(-4.81%) |
Jul 22, 2020 | 4.830 | 5.070 | 4.730 | 4.990 | 54,686 | +0.36(+7.78%) |
Jul 21, 2020 | 5.310 | 5.680 | 4.630 | 4.630 | 125,466 | -0.81(-14.89%) |
Jul 20, 2020 | 5.750 | 5.920 | 5.360 | 5.440 | 121,577 | -0.11(-1.98%) |
Jul 17, 2020 | 5.440 | 5.860 | 5.410 | 5.550 | 122,000 | +0.12(+2.21%) |
Jul 16, 2020 | 5.300 | 5.490 | 5.260 | 5.430 | 89,347 | +0.10(+1.88%) |
Jul 15, 2020 | 5.260 | 5.510 | 5.150 | 5.330 | 87,462 | +0.08(+1.52%) |
Jul 14, 2020 | 5.170 | 5.340 | 4.900 | 5.250 | 89,156 | +0.07(+1.35%) |
Jul 13, 2020 | 5.560 | 5.590 | 5.180 | 5.180 | 63,458 | -0.24(-4.43%) |
Jul 10, 2020 | 5.420 | 5.850 | 5.190 | 5.420 | 167,500 | +0.00(+0.00%) |
Jul 09, 2020 | 5.360 | 5.480 | 5.210 | 5.420 | 54,976 | +0.15(+2.85%) |
Jul 08, 2020 | 5.000 | 5.340 | 5.000 | 5.270 | 89,240 | +0.26(+5.19%) |
Jul 07, 2020 | 5.050 | 5.332 | 4.990 | 5.010 | 125,668 | -0.04(-0.79%) |
Jul 06, 2020 | 5.040 | 5.320 | 4.930 | 5.050 | 130,716 | +0.10(+2.02%) |
Jul 02, 2020 | 4.970 | 5.060 | 4.940 | 4.950 | 34,600 | -0.02(-0.40%) |
Jul 01, 2020 | 5.000 | 5.050 | 4.850 | 4.970 | 29,541 | -0.07(-1.39%) |
Jun 30, 2020 | 4.840 | 5.090 | 4.760 | 5.040 | 33,909 | +0.19(+3.92%) |
Jun 29, 2020 | 4.950 | 5.070 | 4.810 | 4.850 | 57,935 | -0.20(-3.96%) |
Jun 26, 2020 | 4.840 | 5.150 | 4.650 | 5.050 | 145,300 | +0.13(+2.64%) |
Jun 25, 2020 | 4.600 | 4.980 | 4.540 | 4.920 | 178,489 | +0.41(+9.09%) |
Jun 24, 2020 | 4.140 | 4.650 | 4.140 | 4.510 | 66,294 | +0.32(+7.64%) |
Jun 23, 2020 | 4.200 | 4.300 | 4.150 | 4.190 | 34,197 | -0.12(-2.78%) |
Jun 22, 2020 | 4.690 | 4.710 | 4.170 | 4.310 | 113,049 | -0.38(-8.10%) |
Jun 19, 2020 | 4.380 | 4.900 | 4.350 | 4.690 | 146,100 | +0.29(+6.59%) |
Jun 18, 2020 | 3.710 | 4.690 | 3.710 | 4.400 | 240,426 | +0.36(+8.91%) |
Jun 17, 2020 | 3.580 | 4.220 | 3.580 | 4.040 | 171,611 | +0.22(+5.76%) |
Jun 16, 2020 | 3.770 | 3.900 | 3.680 | 3.820 | 97,600 | +0.17(+4.66%) |
Jun 15, 2020 | 3.870 | 3.870 | 3.310 | 3.650 | 196,270 | -0.10(-2.63%) |
Jun 12, 2020 | 3.220 | 4.620 | 3.220 | 3.749 | 712,200 | +0.43(+12.91%) |
Jun 11, 2020 | 3.500 | 3.540 | 3.300 | 3.320 | 59,299 | -0.20(-5.68%) |
Jun 10, 2020 | 3.750 | 3.790 | 3.510 | 3.520 | 53,752 | -0.20(-5.38%) |
Jun 09, 2020 | 3.660 | 3.850 | 3.650 | 3.720 | 58,209 | +0.08(+2.20%) |
Jun 08, 2020 | 3.600 | 3.740 | 3.501 | 3.640 | 64,669 | +0.09(+2.54%) |
Jun 05, 2020 | 3.660 | 3.660 | 3.451 | 3.550 | 26,400 | +0.10(+2.90%) |
Jun 04, 2020 | 3.500 | 3.610 | 3.420 | 3.450 | 50,864 | -0.05(-1.43%) |
Jun 03, 2020 | 3.640 | 3.750 | 3.490 | 3.500 | 86,847 | -0.08(-2.23%) |
Jun 02, 2020 | 3.450 | 3.640 | 3.360 | 3.580 | 147,726 | +0.12(+3.47%) |
Jun 01, 2020 | 3.320 | 3.470 | 3.270 | 3.460 | 106,441 | +0.16(+4.85%) |
May 29, 2020 | 3.150 | 3.320 | 3.120 | 3.300 | 82,500 | +0.17(+5.26%) |
May 28, 2020 | 3.160 | 3.190 | 3.100 | 3.135 | 19,691 | -0.03(-0.79%) |
May 27, 2020 | 3.200 | 3.200 | 3.080 | 3.160 | 16,097 | +0.05(+1.61%) |
May 26, 2020 | 3.030 | 3.160 | 3.030 | 3.110 | 33,641 | -0.04(-1.27%) |
May 22, 2020 | 3.140 | 3.150 | 3.050 | 3.150 | 19,400 | -0.04(-1.25%) |
May 21, 2020 | 3.060 | 3.200 | 3.028 | 3.190 | 28,823 | +0.09(+2.90%) |
May 20, 2020 | 3.150 | 3.180 | 3.080 | 3.100 | 20,722 | -0.07(-2.21%) |
May 19, 2020 | 3.170 | 3.200 | 3.130 | 3.170 | 29,016 | -0.02(-0.63%) |
May 18, 2020 | 3.350 | 3.350 | 3.130 | 3.190 | 42,592 | -0.04(-1.24%) |
May 15, 2020 | 3.020 | 3.230 | 3.020 | 3.230 | 42,100 | +0.13(+4.19%) |
May 14, 2020 | 3.000 | 3.100 | 2.920 | 3.100 | 37,999 | +0.03(+0.98%) |
May 13, 2020 | 3.150 | 3.200 | 3.000 | 3.070 | 53,816 | -0.12(-3.76%) |
May 12, 2020 | 3.260 | 3.276 | 3.110 | 3.190 | 82,581 | -0.06(-1.85%) |
May 11, 2020 | 3.210 | 3.280 | 3.180 | 3.250 | 45,867 | +0.02(+0.62%) |
May 08, 2020 | 3.210 | 3.340 | 3.150 | 3.230 | 112,700 | +0.10(+3.19%) |
May 07, 2020 | 2.990 | 3.190 | 2.990 | 3.130 | 104,939 | +0.13(+4.33%) |
May 06, 2020 | 2.980 | 3.080 | 2.970 | 3.000 | 35,022 | -0.01(-0.33%) |
May 05, 2020 | 3.060 | 3.070 | 2.910 | 3.010 | 40,834 | -0.05(-1.63%) |
May 04, 2020 | 2.790 | 3.130 | 2.770 | 3.060 | 121,899 | +0.22(+7.75%) |
May 01, 2020 | 2.900 | 2.950 | 2.790 | 2.840 | 85,000 | -0.06(-2.07%) |
Apr 30, 2020 | 2.930 | 2.990 | 2.880 | 2.900 | 71,252 | -0.08(-2.68%) |
Apr 29, 2020 | 3.020 | 3.050 | 2.900 | 2.980 | 98,878 | -0.02(-0.67%) |
Apr 28, 2020 | 3.050 | 3.190 | 2.950 | 3.000 | 140,831 | -0.08(-2.60%) |
Apr 27, 2020 | 3.030 | 3.080 | 2.880 | 3.080 | 292,886 | +0.05(+1.65%) |
Apr 24, 2020 | 2.700 | 3.180 | 2.670 | 3.030 | 1,188,200 | +0.22(+7.83%) |
Apr 23, 2020 | 4.330 | 4.500 | 2.650 | 2.810 | 20,012,208 | +0.60(+27.15%) |
Apr 22, 2020 | 2.290 | 2.300 | 2.100 | 2.210 | 99,391 | +0.00(+0.00%) |
Apr 21, 2020 | 2.060 | 2.340 | 1.970 | 2.210 | 471,693 | +0.18(+8.87%) |
Apr 20, 2020 | 1.930 | 2.090 | 1.930 | 2.030 | 68,242 | +0.11(+5.73%) |
Apr 17, 2020 | 1.910 | 1.960 | 1.840 | 1.920 | 34,200 | +0.02(+1.05%) |
Apr 16, 2020 | 2.000 | 2.000 | 1.880 | 1.900 | 74,522 | -0.13(-6.40%) |
Apr 15, 2020 | 1.970 | 2.040 | 1.900 | 2.030 | 46,030 | +0.03(+1.50%) |
Apr 14, 2020 | 2.190 | 2.190 | 2.000 | 2.000 | 61,945 | -0.13(-6.10%) |
Apr 13, 2020 | 2.040 | 2.130 | 2.010 | 2.130 | 54,258 | +0.10(+4.93%) |
Apr 09, 2020 | 1.970 | 2.090 | 1.970 | 2.030 | 29,700 | +0.04(+2.27%) |
Apr 08, 2020 | 2.061 | 2.130 | 1.960 | 1.985 | 38,099 | -0.04(-2.22%) |
Apr 07, 2020 | 2.020 | 2.070 | 1.930 | 2.030 | 39,952 | +0.06(+3.05%) |
Apr 06, 2020 | 1.990 | 2.060 | 1.912 | 1.970 | 35,910 | +0.04(+2.07%) |
Apr 03, 2020 | 1.980 | 1.990 | 1.870 | 1.930 | 42,900 | -0.03(-1.53%) |
Apr 02, 2020 | 1.940 | 2.070 | 1.870 | 1.960 | 110,180 | -0.01(-0.51%) |
Apr 01, 2020 | 2.010 | 2.080 | 1.950 | 1.970 | 52,350 | -0.04(-1.99%) |
Mar 31, 2020 | 2.100 | 2.200 | 2.010 | 2.010 | 64,499 | -0.10(-4.74%) |
Mar 30, 2020 | 2.060 | 2.230 | 2.050 | 2.110 | 52,172 | +0.03(+1.44%) |
Mar 27, 2020 | 2.200 | 2.210 | 2.020 | 2.080 | 56,800 | -0.18(-7.96%) |
Mar 26, 2020 | 2.230 | 2.270 | 2.140 | 2.260 | 39,907 | +0.00(+0.00%) |
Mar 25, 2020 | 2.280 | 2.360 | 2.140 | 2.260 | 115,414 | -0.01(-0.44%) |
Mar 24, 2020 | 2.180 | 2.450 | 2.130 | 2.270 | 249,009 | +0.14(+6.57%) |
Mar 23, 2020 | 2.110 | 2.230 | 2.000 | 2.130 | 124,921 | +0.08(+3.90%) |
Mar 20, 2020 | 1.960 | 2.350 | 1.910 | 2.050 | 148,800 | +0.00(+0.00%) |
Mar 19, 2020 | 1.950 | 2.120 | 1.910 | 2.050 | 205,533 | +0.09(+4.59%) |
Mar 18, 2020 | 1.920 | 2.250 | 1.920 | 1.960 | 104,855 | -0.14(-6.67%) |
Mar 17, 2020 | 2.130 | 2.360 | 1.950 | 2.100 | 217,658 | -0.07(-3.23%) |
Mar 16, 2020 | 2.680 | 2.870 | 2.130 | 2.170 | 376,905 | -0.42(-16.22%) |
Mar 13, 2020 | 2.930 | 2.930 | 2.510 | 2.590 | 413,400 | -0.38(-12.79%) |
Mar 12, 2020 | 2.980 | 3.150 | 2.330 | 2.970 | 825,392 | -0.04(-1.33%) |
Mar 11, 2020 | 2.860 | 3.240 | 2.860 | 3.010 | 551,735 | +0.07(+2.38%) |
Mar 10, 2020 | 3.070 | 3.730 | 2.670 | 2.940 | 992,067 | -0.19(-6.07%) |
Mar 09, 2020 | 2.700 | 3.250 | 2.520 | 3.130 | 657,337 | +0.30(+10.60%) |
Mar 06, 2020 | 2.900 | 2.900 | 2.580 | 2.830 | 207,600 | +0.03(+1.07%) |
Mar 05, 2020 | 2.380 | 2.920 | 2.270 | 2.800 | 454,095 | +0.19(+7.28%) |
Mar 04, 2020 | 2.370 | 2.750 | 2.200 | 2.610 | 535,319 | +0.26(+11.06%) |
Mar 03, 2020 | 2.450 | 2.460 | 2.010 | 2.350 | 478,728 | +0.23(+10.85%) |
Mar 02, 2020 | 2.060 | 2.170 | 2.050 | 2.120 | 37,706 | +0.04(+1.92%) |
Feb 28, 2020 | 2.160 | 2.295 | 2.044 | 2.080 | 122,500 | -0.19(-8.37%) |
Feb 27, 2020 | 2.500 | 2.650 | 2.220 | 2.270 | 237,506 | -0.18(-7.35%) |
Feb 26, 2020 | 2.330 | 2.500 | 2.330 | 2.450 | 169,696 | +0.09(+3.81%) |
Feb 25, 2020 | 2.360 | 2.420 | 2.300 | 2.360 | 68,696 | -0.14(-5.60%) |
Feb 24, 2020 | 2.300 | 2.600 | 2.300 | 2.500 | 181,180 | +0.08(+3.31%) |
Feb 21, 2020 | 2.540 | 2.550 | 2.341 | 2.420 | 80,800 | -0.06(-2.42%) |
Feb 20, 2020 | 2.200 | 2.540 | 2.180 | 2.480 | 288,293 | +0.26(+11.71%) |
Feb 19, 2020 | 2.370 | 2.390 | 2.180 | 2.220 | 209,118 | -0.14(-5.93%) |
Feb 18, 2020 | 2.380 | 2.630 | 2.330 | 2.360 | 276,263 | -0.08(-3.28%) |
Feb 14, 2020 | 2.560 | 2.680 | 2.410 | 2.440 | 893,500 | -0.18(-6.87%) |
Feb 13, 2020 | 3.330 | 3.480 | 2.450 | 2.620 | 19,618,844 | +0.47(+21.86%) |
Feb 12, 2020 | 2.050 | 2.158 | 2.030 | 2.150 | 154,480 | +0.08(+3.86%) |
Feb 11, 2020 | 2.150 | 2.210 | 2.000 | 2.070 | 117,196 | -0.08(-3.72%) |
Feb 10, 2020 | 2.290 | 2.290 | 2.070 | 2.150 | 248,595 | -0.08(-3.59%) |
Feb 07, 2020 | 2.100 | 2.240 | 2.100 | 2.230 | 355,700 | +0.15(+7.21%) |
Feb 06, 2020 | 2.010 | 2.150 | 1.970 | 2.080 | 394,035 | +0.10(+5.05%) |
Feb 05, 2020 | 1.890 | 2.010 | 1.890 | 1.980 | 102,622 | +0.05(+2.59%) |
Feb 04, 2020 | 1.910 | 1.960 | 1.810 | 1.930 | 238,563 | -0.01(-0.52%) |
Feb 03, 2020 | 2.070 | 2.150 | 1.900 | 1.940 | 354,375 | -0.19(-8.92%) |
Jan 31, 2020 | 2.290 | 2.450 | 2.072 | 2.130 | 526,700 | -0.16(-6.99%) |
Jan 30, 2020 | 1.960 | 2.460 | 1.900 | 2.290 | 672,416 | +0.29(+14.50%) |
Jan 29, 2020 | 2.060 | 2.120 | 1.910 | 2.000 | 222,687 | -0.02(-0.99%) |
Jan 28, 2020 | 2.020 | 2.350 | 2.000 | 2.020 | 650,384 | -0.09(-4.27%) |
Jan 27, 2020 | 2.030 | 2.170 | 1.880 | 2.110 | 443,265 | +0.02(+0.96%) |
Jan 24, 2020 | 2.120 | 2.260 | 1.960 | 2.090 | 464,800 | -0.13(-5.85%) |
Jan 23, 2020 | 2.300 | 2.390 | 2.160 | 2.220 | 375,359 | -0.10(-4.32%) |
Jan 22, 2020 | 2.490 | 2.490 | 2.260 | 2.320 | 224,699 | -0.18(-7.20%) |
Jan 21, 2020 | 2.570 | 2.630 | 2.360 | 2.500 | 407,716 | -0.14(-5.30%) |
Jan 17, 2020 | 2.500 | 3.150 | 2.300 | 2.640 | 1,391,000 | +0.09(+3.53%) |
Jan 16, 2020 | 2.900 | 3.000 | 2.310 | 2.550 | 1,149,392 | -0.46(-15.28%) |
Jan 15, 2020 | 2.950 | 3.880 | 2.750 | 3.010 | 2,550,205 | -0.05(-1.63%) |
Jan 14, 2020 | 3.250 | 3.450 | 2.570 | 3.060 | 1,959,690 | -0.31(-9.20%) |
Jan 13, 2020 | 4.080 | 6.000 | 3.170 | 3.370 | 19,363,880 | -0.55(-14.03%) |
Jan 10, 2020 | 1.420 | 4.450 | 1.330 | 3.920 | 42,024,500 | +2.93(+295.96%) |
Jan 09, 2020 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 317,307 | -0.02(-1.98%) |
Jan 08, 2020 | 1.020 | 1.020 | 0.9620 | 1.010 | 7,210 | +0.02(+1.51%) |
Jan 07, 2020 | 1.050 | 1.050 | 0.9826 | 0.9950 | 4,513 | -0.03(-3.39%) |
Jan 06, 2020 | 0.9655 | 1.040 | 0.9655 | 1.030 | 6,270 | +0.05(+5.09%) |
Jan 03, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 9,400 | +0.03(+2.82%) |
Jan 02, 2020 | 0.9500 | 0.9899 | 0.9500 | 0.9531 | 4,796 | +0.02(+2.48%) |
Dec 31, 2019 | 0.9200 | 0.9440 | 0.9200 | 0.9300 | 1,900 | +0.02(+2.20%) |
Dec 30, 2019 | 0.9800 | 0.9900 | 0.9100 | 0.9100 | 18,496 | -0.04(-4.71%) |
Dec 27, 2019 | 0.9300 | 1.000 | 0.9300 | 0.9550 | 28,500 | +0.01(+0.96%) |
Dec 26, 2019 | 0.9550 | 1.000 | 0.9300 | 0.9459 | 30,277 | +0.00(+0.04%) |
Dec 24, 2019 | 0.8300 | 0.9504 | 0.8300 | 0.9455 | 40,500 | +0.07(+7.44%) |
Dec 23, 2019 | 0.9000 | 0.9114 | 0.8320 | 0.8800 | 13,691 | -0.02(-2.22%) |
Dec 20, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.9000 | 79,200 | -0.10(-9.96%) |
Dec 19, 2019 | 1.020 | 1.020 | 0.9996 | 0.9996 | 1,723 | +0.00(+0.46%) |
Dec 18, 2019 | 1.040 | 1.040 | 0.9750 | 0.9950 | 18,562 | -0.02(-1.49%) |
Dec 17, 2019 | 1.050 | 1.060 | 0.9750 | 1.010 | 43,747 | +0.02(+2.02%) |
Dec 16, 2019 | 0.9799 | 1.030 | 0.9750 | 0.9900 | 5,639 | +0.00(+0.00%) |
Dec 13, 2019 | 0.9500 | 1.010 | 0.9500 | 0.9900 | 27,600 | +0.03(+3.09%) |
Dec 12, 2019 | 1.040 | 1.040 | 0.9208 | 0.9603 | 36,760 | -0.10(-9.41%) |
Dec 11, 2019 | 1.100 | 1.200 | 1.040 | 1.060 | 169,988 | -0.03(-2.75%) |
Dec 10, 2019 | 1.160 | 1.300 | 1.050 | 1.090 | 156,127 | -0.02(-1.79%) |
Dec 09, 2019 | 1.050 | 1.120 | 1.050 | 1.110 | 43,354 | +0.06(+5.70%) |
Dec 06, 2019 | 1.043 | 1.055 | 1.043 | 1.050 | 12,400 | +0.00(+0.00%) |
Dec 05, 2019 | 1.050 | 1.054 | 1.040 | 1.050 | 6,474 | +0.00(+0.00%) |
Dec 04, 2019 | 1.030 | 1.060 | 1.030 | 1.050 | 4,067 | +0.01(+0.48%) |
Dec 03, 2019 | 1.060 | 1.060 | 1.037 | 1.045 | 3,255 | +0.00(+0.00%) |
Dec 02, 2019 | 1.060 | 1.060 | 1.045 | 1.045 | 5,336 | -0.01(-0.48%) |
Nov 29, 2019 | 1.050 | 1.070 | 1.050 | 1.050 | 2,400 | -0.01(-0.57%) |
Nov 27, 2019 | 1.060 | 1.080 | 1.050 | 1.056 | 900 | -0.01(-0.72%) |
Nov 26, 2019 | 1.050 | 1.080 | 1.050 | 1.064 | 13,935 | -0.02(-1.51%) |
Nov 25, 2019 | 1.060 | 1.080 | 1.050 | 1.080 | 17,097 | +0.00(+0.00%) |
Nov 22, 2019 | 1.050 | 1.090 | 1.050 | 1.080 | 7,400 | +0.01(+0.95%) |
Nov 21, 2019 | 1.050 | 1.079 | 1.050 | 1.070 | 7,870 | +0.00(+0.33%) |
Nov 20, 2019 | 1.060 | 1.090 | 1.060 | 1.066 | 4,611 | -0.00(-0.36%) |
Nov 19, 2019 | 1.086 | 1.090 | 1.070 | 1.070 | 14,514 | -0.02(-1.47%) |
Nov 18, 2019 | 1.100 | 1.100 | 1.080 | 1.086 | 14,484 | -0.00(-0.35%) |
Nov 15, 2019 | 1.088 | 1.090 | 1.088 | 1.090 | 3,900 | -0.01(-0.62%) |
Nov 14, 2019 | 1.092 | 1.103 | 1.080 | 1.097 | 7,378 | -0.01(-1.19%) |
Nov 13, 2019 | 1.111 | 1.130 | 1.090 | 1.110 | 2,343 | -0.02(-1.77%) |
Nov 12, 2019 | 1.090 | 1.130 | 1.085 | 1.130 | 4,033 | +0.01(+0.89%) |
Nov 11, 2019 | 1.130 | 1.130 | 1.100 | 1.120 | 8,311 | -0.03(-2.61%) |
Nov 08, 2019 | 1.130 | 1.158 | 1.130 | 1.150 | 1,300 | -0.01(-0.86%) |
Nov 07, 2019 | 1.150 | 1.170 | 1.140 | 1.160 | 26,268 | +0.02(+1.62%) |
Nov 06, 2019 | 1.141 | 1.141 | 1.141 | 1.141 | 294 | -0.04(-3.26%) |
Nov 05, 2019 | 1.109 | 1.190 | 1.109 | 1.180 | 3,808 | +0.04(+3.51%) |
Nov 04, 2019 | 1.150 | 1.170 | 1.103 | 1.140 | 14,657 | -0.01(-0.87%) |
Nov 01, 2019 | 1.140 | 1.150 | 1.100 | 1.150 | 10,900 | +0.00(+0.00%) |
Oct 31, 2019 | 1.090 | 1.150 | 1.087 | 1.150 | 6,699 | +0.07(+6.48%) |
Oct 30, 2019 | 1.170 | 1.190 | 1.080 | 1.080 | 5,756 | -0.08(-6.71%) |
Oct 29, 2019 | 1.130 | 1.200 | 1.095 | 1.158 | 20,891 | +0.04(+3.37%) |
Oct 28, 2019 | 1.190 | 1.212 | 1.120 | 1.120 | 3,002 | -0.07(-5.88%) |
Oct 25, 2019 | 1.200 | 1.200 | 1.120 | 1.190 | 16,500 | +0.03(+2.59%) |
Oct 24, 2019 | 1.210 | 1.220 | 1.160 | 1.160 | 7,471 | -0.07(-5.69%) |
Oct 23, 2019 | 1.210 | 1.236 | 1.210 | 1.230 | 758 | -0.02(-1.90%) |
Oct 22, 2019 | 1.200 | 1.254 | 1.200 | 1.254 | 3,188 | +0.06(+5.36%) |
Oct 21, 2019 | 1.200 | 1.220 | 1.190 | 1.190 | 1,772 | -0.01(-0.83%) |
Oct 18, 2019 | 1.150 | 1.230 | 1.100 | 1.200 | 3,600 | +0.07(+6.19%) |
Oct 17, 2019 | 1.200 | 1.200 | 1.130 | 1.130 | 8,624 | -0.07(-5.83%) |
Oct 16, 2019 | 1.140 | 1.220 | 1.130 | 1.200 | 54,465 | +0.06(+5.26%) |
Oct 15, 2019 | 1.070 | 1.140 | 1.050 | 1.140 | 22,903 | +0.07(+6.53%) |
Oct 14, 2019 | 1.070 | 1.082 | 1.050 | 1.070 | 4,563 | -0.03(-2.72%) |
Oct 11, 2019 | 1.070 | 1.100 | 1.070 | 1.100 | 1,100 | +0.04(+3.77%) |
Oct 10, 2019 | 1.070 | 1.110 | 1.050 | 1.060 | 17,891 | -0.02(-1.85%) |
Oct 09, 2019 | 1.073 | 1.144 | 1.060 | 1.080 | 26,884 | -0.01(-0.92%) |
Oct 08, 2019 | 1.200 | 1.200 | 1.070 | 1.090 | 32,645 | -0.06(-5.22%) |
Oct 07, 2019 | 1.140 | 1.150 | 1.129 | 1.150 | 910 | +0.00(+0.00%) |
Oct 04, 2019 | 1.120 | 1.150 | 1.120 | 1.150 | 500 | +0.04(+3.60%) |
Oct 03, 2019 | 1.160 | 1.160 | 1.110 | 1.110 | 833 | -0.04(-3.48%) |
Oct 02, 2019 | 1.130 | 1.180 | 1.130 | 1.150 | 6,509 | +0.01(+0.88%) |
Oct 01, 2019 | 1.170 | 1.170 | 1.100 | 1.140 | 9,090 | -0.01(-0.87%) |
Sep 30, 2019 | 1.180 | 1.220 | 1.150 | 1.150 | 29,941 | -0.08(-6.50%) |
Sep 27, 2019 | 1.288 | 1.296 | 1.220 | 1.230 | 16,600 | -0.01(-0.81%) |
Sep 26, 2019 | 1.222 | 1.247 | 1.213 | 1.240 | 5,187 | -0.03(-2.36%) |
Sep 25, 2019 | 1.186 | 1.280 | 1.180 | 1.270 | 10,986 | +0.12(+10.43%) |
Sep 24, 2019 | 1.240 | 1.240 | 1.150 | 1.150 | 5,545 | -0.08(-6.12%) |
Sep 23, 2019 | 1.190 | 1.225 | 1.150 | 1.225 | 2,864 | +0.03(+2.73%) |
Sep 20, 2019 | 1.200 | 1.250 | 1.190 | 1.192 | 11,400 | -0.04(-3.06%) |
Sep 19, 2019 | 1.270 | 1.270 | 1.180 | 1.230 | 9,551 | -0.02(-1.95%) |
Sep 18, 2019 | 1.260 | 1.270 | 1.230 | 1.254 | 9,649 | -0.02(-1.23%) |
Sep 17, 2019 | 1.240 | 1.270 | 1.196 | 1.270 | 24,900 | +0.08(+6.72%) |
Sep 16, 2019 | 1.180 | 1.260 | 1.130 | 1.190 | 57,444 | +0.02(+1.71%) |
Sep 13, 2019 | 1.130 | 1.180 | 1.120 | 1.170 | 17,300 | +0.02(+1.74%) |
Sep 12, 2019 | 1.200 | 1.200 | 1.080 | 1.150 | 20,438 | -0.02(-2.09%) |
Sep 11, 2019 | 1.180 | 1.190 | 1.131 | 1.175 | 15,277 | +0.01(+1.26%) |
Sep 10, 2019 | 1.090 | 1.200 | 1.080 | 1.160 | 33,922 | +0.04(+3.57%) |
Sep 09, 2019 | 1.170 | 1.180 | 1.110 | 1.120 | 31,457 | +0.00(+0.00%) |
Sep 06, 2019 | 1.140 | 1.200 | 1.100 | 1.120 | 22,600 | -0.02(-2.12%) |
Sep 05, 2019 | 1.075 | 1.150 | 1.070 | 1.144 | 67,535 | +0.03(+3.09%) |
Sep 04, 2019 | 1.130 | 1.130 | 1.075 | 1.110 | 37,210 | -0.02(-1.77%) |