Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.38 | 18.05 | 17.04 | 17.17 | 478,415 | -0.18(-1.03%) |
Sep 29, 2020 | 18.27 | 18.41 | 17.11 | 17.35 | 834,558 | -1.14(-6.18%) |
Sep 28, 2020 | 17.63 | 19.20 | 17.63 | 18.49 | 521,042 | +0.82(+4.67%) |
Sep 25, 2020 | 17.60 | 18.16 | 17.33 | 17.66 | 468,130 | -0.17(-0.95%) |
Sep 24, 2020 | 16.74 | 18.12 | 16.71 | 17.83 | 457,381 | +0.85(+5.03%) |
Sep 23, 2020 | 17.47 | 18.11 | 16.90 | 16.98 | 621,322 | -0.79(-4.47%) |
Sep 22, 2020 | 18.63 | 18.77 | 17.24 | 17.77 | 1,123,764 | -0.81(-4.38%) |
Sep 21, 2020 | 19.89 | 20.03 | 18.41 | 18.59 | 658,278 | -2.11(-10.22%) |
Sep 18, 2020 | 20.76 | 21.25 | 20.45 | 20.70 | 447,785 | -0.14(-0.67%) |
Sep 17, 2020 | 20.55 | 21.23 | 20.37 | 20.84 | 965,330 | +0.57(+2.79%) |
Sep 16, 2020 | 19.65 | 20.90 | 19.60 | 20.27 | 469,725 | +0.53(+2.66%) |
Sep 15, 2020 | 20.70 | 20.73 | 19.29 | 19.75 | 642,472 | -0.96(-4.65%) |
Sep 14, 2020 | 21.20 | 21.22 | 20.55 | 20.71 | 644,809 | +0.16(+0.77%) |
Sep 11, 2020 | 20.47 | 21.40 | 20.31 | 20.55 | 712,468 | -0.45(-2.13%) |
Sep 10, 2020 | 21.37 | 21.94 | 20.73 | 21.00 | 987,113 | -0.83(-3.82%) |
Sep 09, 2020 | 20.70 | 21.84 | 20.19 | 21.83 | 904,286 | +1.05(+5.06%) |
Sep 08, 2020 | 20.70 | 21.64 | 20.45 | 20.78 | 1,179,381 | -1.84(-8.12%) |
Sep 04, 2020 | 23.58 | 23.58 | 20.91 | 22.62 | 1,804,638 | -0.88(-3.76%) |
Sep 03, 2020 | 21.23 | 23.71 | 20.35 | 23.50 | 5,761,000 | +4.14(+21.38%) |
Sep 02, 2020 | 27.80 | 27.80 | 13.34 | 19.36 | 6,417,325 | +18.80(+3342.19%) |
Sep 01, 2020 | 0.7745 | 0.8687 | 0.4468 | 0.5625 | 36,893,384 | -0.23(-29.19%) |
Aug 31, 2020 | 0.7943 | 0.8042 | 0.7447 | 0.7943 | 5,882,132 | -0.04(-4.75%) |
Aug 28, 2020 | 0.8142 | 0.8488 | 0.7943 | 0.8339 | 4,973,080 | -0.00(-0.02%) |
Aug 27, 2020 | 0.8539 | 0.8737 | 0.8142 | 0.8341 | 5,880,281 | -0.05(-5.13%) |
Aug 26, 2020 | 0.8737 | 0.9035 | 0.8539 | 0.8792 | 4,082,064 | -0.03(-3.75%) |
Aug 25, 2020 | 0.8737 | 0.9135 | 0.8638 | 0.9135 | 3,576,891 | +0.01(+1.10%) |
Aug 24, 2020 | 0.8837 | 0.9115 | 0.8489 | 0.9035 | 3,492,422 | +0.02(+2.25%) |
Aug 21, 2020 | 0.8837 | 0.8936 | 0.8440 | 0.8837 | 3,986,360 | +0.02(+2.44%) |
Aug 20, 2020 | 0.8737 | 0.8936 | 0.8489 | 0.8626 | 3,102,232 | -0.03(-2.93%) |
Aug 19, 2020 | 0.8638 | 0.9313 | 0.8450 | 0.8886 | 5,187,360 | -0.01(-1.01%) |
Aug 18, 2020 | 0.9035 | 0.9135 | 0.8627 | 0.8977 | 4,720,091 | -0.01(-1.27%) |
Aug 17, 2020 | 0.8936 | 0.9512 | 0.8539 | 0.9092 | 4,857,269 | -0.01(-1.58%) |
Aug 14, 2020 | 0.9385 | 0.9511 | 0.9035 | 0.9238 | 3,680,987 | -0.03(-3.08%) |
Aug 13, 2020 | 0.9631 | 0.9730 | 0.9135 | 0.9532 | 3,613,380 | -0.02(-2.16%) |
Aug 12, 2020 | 0.9730 | 1.013 | 0.9483 | 0.9742 | 4,810,116 | +0.04(+4.37%) |
Aug 11, 2020 | 1.043 | 1.043 | 0.9257 | 0.9334 | 8,140,916 | -0.04(-3.86%) |
Aug 10, 2020 | 0.8936 | 1.003 | 0.8540 | 0.9708 | 8,701,404 | +0.07(+8.33%) |
Aug 07, 2020 | 0.9333 | 0.9334 | 0.8142 | 0.8962 | 8,832,537 | -0.03(-2.95%) |
Aug 06, 2020 | 1.082 | 1.082 | 0.8936 | 0.9234 | 10,301,616 | -0.18(-16.22%) |
Aug 05, 2020 | 1.321 | 1.469 | 1.033 | 1.102 | 38,809,816 | +0.03(+2.78%) |
Aug 04, 2020 | 0.7645 | 1.112 | 0.7645 | 1.072 | 29,664,324 | +0.31(+40.26%) |
Aug 03, 2020 | 0.7844 | 0.7844 | 0.7447 | 0.7645 | 3,965,200 | -0.01(-1.28%) |
Jul 31, 2020 | 0.8048 | 0.8137 | 0.7546 | 0.7745 | 3,145,578 | -0.03(-3.82%) |
Jul 30, 2020 | 0.7943 | 0.8200 | 0.7447 | 0.8052 | 6,176,255 | -0.03(-3.60%) |
Jul 29, 2020 | 0.9135 | 0.9650 | 0.8143 | 0.8353 | 9,501,139 | -0.07(-8.05%) |
Jul 28, 2020 | 0.9503 | 0.9503 | 0.8936 | 0.9085 | 3,275,867 | -0.02(-2.34%) |
Jul 27, 2020 | 1.003 | 1.013 | 0.9136 | 0.9302 | 7,480,113 | -0.08(-8.15%) |
Jul 24, 2020 | 1.013 | 1.023 | 0.9929 | 1.013 | 3,765,488 | -0.02(-1.92%) |
Jul 23, 2020 | 1.033 | 1.052 | 1.003 | 1.033 | 5,217,531 | -0.03(-2.80%) |
Jul 22, 2020 | 1.043 | 1.062 | 1.013 | 1.062 | 3,732,503 | +0.01(+0.94%) |
Jul 21, 2020 | 1.033 | 1.072 | 1.013 | 1.052 | 5,904,178 | +0.05(+4.95%) |
Jul 20, 2020 | 1.003 | 1.043 | 0.9929 | 1.003 | 4,407,354 | +0.00(+0.00%) |
Jul 17, 2020 | 1.082 | 1.102 | 0.9929 | 1.003 | 5,257,805 | -0.07(-6.48%) |
Jul 16, 2020 | 1.092 | 1.122 | 1.023 | 1.072 | 4,154,603 | -0.01(-0.92%) |
Jul 15, 2020 | 1.142 | 1.142 | 1.052 | 1.082 | 6,343,271 | +0.08(+7.92%) |
Jul 14, 2020 | 1.003 | 1.033 | 0.9929 | 1.003 | 3,219,051 | +0.00(+0.00%) |
Jul 13, 2020 | 1.043 | 1.072 | 0.9929 | 1.003 | 5,096,920 | -0.05(-4.72%) |
Jul 10, 2020 | 0.9929 | 1.062 | 0.9929 | 1.052 | 5,616,960 | +0.02(+1.92%) |
Jul 09, 2020 | 1.052 | 1.052 | 1.003 | 1.033 | 4,014,067 | -0.04(-3.70%) |
Jul 08, 2020 | 1.112 | 1.112 | 0.9929 | 1.072 | 6,465,028 | -0.05(-4.42%) |
Jul 07, 2020 | 1.092 | 1.162 | 1.013 | 1.122 | 6,054,521 | +0.03(+2.73%) |
Jul 06, 2020 | 1.172 | 1.182 | 1.082 | 1.092 | 4,874,246 | -0.05(-4.35%) |
Jul 02, 2020 | 1.251 | 1.251 | 1.082 | 1.142 | 5,593,393 | -0.03(-2.54%) |
Jul 01, 2020 | 1.182 | 1.281 | 1.142 | 1.172 | 7,997,510 | +0.05(+4.43%) |
Jun 30, 2020 | 1.172 | 1.182 | 1.082 | 1.122 | 5,547,466 | -0.07(-5.83%) |
Jun 29, 2020 | 1.211 | 1.271 | 1.152 | 1.191 | 6,159,056 | -0.06(-4.76%) |
Jun 26, 2020 | 1.211 | 1.370 | 1.201 | 1.251 | 7,557,869 | +0.00(+0.00%) |
Jun 25, 2020 | 1.122 | 1.291 | 1.023 | 1.251 | 11,405,543 | +0.10(+8.62%) |
Jun 24, 2020 | 1.241 | 1.281 | 1.102 | 1.152 | 10,159,021 | -0.16(-12.12%) |
Jun 23, 2020 | 1.390 | 1.440 | 1.291 | 1.311 | 7,909,258 | -0.04(-2.94%) |
Jun 22, 2020 | 1.489 | 1.519 | 1.340 | 1.350 | 10,231,001 | -0.17(-11.11%) |
Jun 19, 2020 | 1.668 | 1.678 | 1.489 | 1.519 | 12,131,910 | -0.06(-3.77%) |
Jun 18, 2020 | 1.618 | 1.658 | 1.579 | 1.579 | 6,900,064 | -0.02(-1.24%) |
Jun 17, 2020 | 1.738 | 1.767 | 1.589 | 1.599 | 7,911,284 | -0.17(-9.55%) |
Jun 16, 2020 | 1.946 | 1.956 | 1.738 | 1.767 | 13,806,036 | +0.08(+4.71%) |
Jun 15, 2020 | 1.539 | 1.817 | 1.519 | 1.688 | 12,377,139 | -0.07(-3.95%) |
Jun 12, 2020 | 2.006 | 2.006 | 1.638 | 1.757 | 25,066,934 | +0.18(+11.32%) |
Jun 11, 2020 | 1.330 | 1.906 | 1.211 | 1.579 | 36,867,608 | +0.02(+1.27%) |
Jun 10, 2020 | 1.916 | 2.006 | 1.489 | 1.559 | 45,299,736 | -0.77(-33.19%) |
Jun 09, 2020 | 2.800 | 2.969 | 1.986 | 2.333 | 73,238,224 | -1.12(-32.47%) |
Jun 08, 2020 | 1.896 | 3.564 | 1.867 | 3.455 | 104,588,200 | +2.09(+152.17%) |
Jun 05, 2020 | 1.033 | 1.400 | 0.9135 | 1.370 | 47,574,056 | +0.53(+62.35%) |
Jun 04, 2020 | 0.8539 | 0.8737 | 0.8142 | 0.8440 | 6,400,623 | -0.01(-1.56%) |
Jun 03, 2020 | 0.8627 | 0.8926 | 0.8390 | 0.8574 | 5,738,687 | +0.02(+2.80%) |
Jun 02, 2020 | 0.8381 | 0.9035 | 0.8126 | 0.8340 | 7,495,611 | +0.03(+3.70%) |
Jun 01, 2020 | 0.6950 | 0.8440 | 0.6950 | 0.8042 | 11,757,184 | +0.11(+15.73%) |
May 29, 2020 | 0.7745 | 0.7844 | 0.6851 | 0.6949 | 9,978,691 | -0.09(-11.38%) |
May 28, 2020 | 0.8241 | 0.8511 | 0.7745 | 0.7842 | 6,600,501 | -0.07(-8.16%) |
May 27, 2020 | 0.8837 | 0.8837 | 0.8340 | 0.8539 | 5,629,154 | -0.03(-3.14%) |
May 26, 2020 | 0.9224 | 0.9229 | 0.8737 | 0.8816 | 6,091,702 | -0.03(-3.19%) |
May 22, 2020 | 0.9035 | 0.9135 | 0.8837 | 0.9107 | 3,537,265 | -0.03(-3.45%) |
May 21, 2020 | 0.9164 | 0.9432 | 0.8638 | 0.9432 | 8,716,864 | +0.01(+0.58%) |
May 20, 2020 | 0.9919 | 0.9919 | 0.8936 | 0.9378 | 10,297,475 | -0.03(-2.63%) |
May 19, 2020 | 1.013 | 1.023 | 0.9532 | 0.9631 | 4,297,309 | -0.05(-4.90%) |
May 18, 2020 | 1.043 | 1.082 | 0.9929 | 1.013 | 9,439,665 | +0.08(+8.33%) |
May 15, 2020 | 0.9730 | 0.9767 | 0.9135 | 0.9349 | 5,531,855 | +0.03(+3.37%) |
May 14, 2020 | 0.8837 | 0.9830 | 0.7968 | 0.9044 | 11,294,978 | -0.13(-12.41%) |
May 13, 2020 | 1.033 | 1.062 | 0.9929 | 1.033 | 8,533,000 | -0.02(-1.89%) |
May 12, 2020 | 1.092 | 1.092 | 1.023 | 1.052 | 6,384,997 | -0.02(-1.85%) |
May 11, 2020 | 1.072 | 1.082 | 1.023 | 1.072 | 5,435,212 | +0.01(+0.93%) |
May 08, 2020 | 1.052 | 1.102 | 1.003 | 1.062 | 6,871,385 | +0.01(+0.94%) |
May 07, 2020 | 1.132 | 1.132 | 0.9929 | 1.052 | 7,782,376 | -0.05(-4.50%) |
May 06, 2020 | 1.191 | 1.191 | 1.062 | 1.102 | 6,587,119 | -0.08(-6.72%) |
May 05, 2020 | 1.301 | 1.301 | 1.162 | 1.182 | 9,130,976 | -0.02(-1.65%) |
May 04, 2020 | 1.162 | 1.231 | 1.152 | 1.201 | 8,754,493 | -0.03(-2.42%) |
May 01, 2020 | 1.231 | 1.241 | 1.162 | 1.231 | 10,620,054 | -0.02(-1.59%) |
Apr 30, 2020 | 1.311 | 1.390 | 1.013 | 1.251 | 28,331,868 | +0.00(+0.00%) |
Apr 29, 2020 | 1.330 | 1.370 | 1.162 | 1.251 | 30,247,868 | +0.10(+8.62%) |
Apr 28, 2020 | 1.023 | 1.281 | 0.9532 | 1.152 | 37,684,776 | +0.14(+13.73%) |
Apr 27, 2020 | 0.9035 | 1.112 | 0.7149 | 1.013 | 51,074,624 | -0.10(-8.93%) |
Apr 24, 2020 | 1.469 | 1.559 | 1.013 | 1.112 | 95,818,784 | -0.56(-33.33%) |
Apr 23, 2020 | 1.221 | 2.373 | 1.152 | 1.668 | 298,072,032 | +0.83(+100.00%) |
Apr 22, 2020 | 0.4865 | 0.9135 | 0.4468 | 0.8340 | 149,263,552 | +0.46(+121.05%) |
Apr 21, 2020 | 0.3277 | 0.4369 | 0.3277 | 0.3773 | 23,438,096 | +0.04(+11.76%) |
Apr 20, 2020 | 0.3376 | 0.3475 | 0.3277 | 0.3376 | 8,171,356 | +0.00(+0.00%) |
Apr 17, 2020 | 0.3227 | 0.3376 | 0.3088 | 0.3376 | 7,545,581 | +0.02(+7.05%) |
Apr 16, 2020 | 0.3325 | 0.3326 | 0.3028 | 0.3153 | 8,073,447 | -0.01(-3.35%) |
Apr 15, 2020 | 0.3277 | 0.3474 | 0.3177 | 0.3263 | 7,594,866 | -0.02(-5.71%) |
Apr 14, 2020 | 0.3574 | 0.3674 | 0.3277 | 0.3460 | 10,638,424 | -0.02(-4.26%) |
Apr 13, 2020 | 0.3773 | 0.3773 | 0.3376 | 0.3614 | 14,217,945 | -0.00(-0.06%) |
Apr 09, 2020 | 0.3872 | 0.3932 | 0.3277 | 0.3616 | 22,058,030 | +0.00(+1.17%) |
Apr 08, 2020 | 0.3906 | 0.3906 | 0.3475 | 0.3574 | 14,670,126 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3773 | 0.4071 | 0.3475 | 0.3574 | 22,604,948 | +0.03(+9.32%) |
Apr 06, 2020 | 0.3575 | 0.3872 | 0.3181 | 0.3270 | 23,362,104 | +0.04(+13.47%) |
Apr 03, 2020 | 0.3277 | 0.5861 | 0.2881 | 0.2881 | 84,305,280 | -0.02(-6.18%) |
Apr 02, 2020 | 0.3900 | 0.4061 | 0.2482 | 0.3071 | 32,153,154 | -0.06(-16.83%) |
Apr 01, 2020 | 0.5167 | 0.6354 | 0.3277 | 0.3693 | 35,993,992 | -0.30(-44.49%) |
Mar 31, 2020 | 0.6950 | 0.7049 | 0.6454 | 0.6652 | 8,426,637 | +0.01(+1.52%) |
Mar 30, 2020 | 0.8042 | 0.8142 | 0.6156 | 0.6553 | 14,842,922 | -0.14(-17.36%) |
Mar 27, 2020 | 0.9533 | 0.9730 | 0.7929 | 0.7929 | 7,519,697 | -0.15(-15.94%) |
Mar 26, 2020 | 1.182 | 1.191 | 0.9234 | 0.9432 | 11,928,389 | -0.22(-18.80%) |
Mar 25, 2020 | 1.172 | 1.261 | 1.142 | 1.162 | 7,160,968 | -0.09(-7.14%) |
Mar 24, 2020 | 1.301 | 1.311 | 1.112 | 1.251 | 9,427,389 | +0.01(+0.80%) |
Mar 23, 2020 | 1.340 | 1.360 | 1.172 | 1.241 | 5,793,363 | -0.06(-4.58%) |
Mar 20, 2020 | 1.430 | 1.509 | 1.152 | 1.301 | 12,899,068 | -0.11(-7.75%) |
Mar 19, 2020 | 1.082 | 1.460 | 1.003 | 1.410 | 10,094,120 | +0.37(+35.24%) |
Mar 18, 2020 | 0.9929 | 1.221 | 0.9135 | 1.043 | 10,855,434 | -0.07(-6.25%) |
Mar 17, 2020 | 1.360 | 1.410 | 1.062 | 1.112 | 12,425,390 | -0.25(-18.25%) |
Mar 16, 2020 | 1.013 | 1.698 | 0.9234 | 1.360 | 18,466,646 | +0.07(+5.38%) |
Mar 13, 2020 | 0.7943 | 1.291 | 0.7149 | 1.291 | 16,792,870 | +0.55(+73.33%) |
Mar 12, 2020 | 0.6950 | 0.7943 | 0.6851 | 0.7447 | 12,889,259 | -0.07(-8.54%) |
Mar 11, 2020 | 0.8142 | 0.8837 | 0.6752 | 0.8142 | 15,640,417 | -0.09(-9.89%) |
Mar 10, 2020 | 0.9532 | 0.9532 | 0.7149 | 0.9035 | 19,940,676 | +0.11(+13.75%) |
Mar 09, 2020 | 0.7347 | 0.9830 | 0.7347 | 0.7943 | 22,365,286 | -0.53(-39.85%) |
Mar 06, 2020 | 1.489 | 1.529 | 1.271 | 1.321 | 11,960,289 | -0.27(-16.88%) |
Mar 05, 2020 | 1.549 | 1.618 | 1.469 | 1.589 | 7,295,429 | +0.01(+0.63%) |
Mar 04, 2020 | 1.747 | 1.777 | 1.529 | 1.579 | 7,122,858 | -0.13(-7.56%) |
Mar 03, 2020 | 1.738 | 1.807 | 1.608 | 1.708 | 8,006,999 | +0.02(+1.18%) |
Mar 02, 2020 | 1.916 | 2.006 | 1.638 | 1.688 | 13,390,408 | -0.15(-8.11%) |
Feb 28, 2020 | 1.569 | 1.886 | 1.509 | 1.837 | 13,428,837 | +0.14(+8.19%) |
Feb 27, 2020 | 1.867 | 1.867 | 1.301 | 1.698 | 30,280,384 | -0.55(-24.34%) |
Feb 26, 2020 | 2.423 | 2.472 | 2.194 | 2.244 | 12,940,906 | -0.15(-6.22%) |
Feb 25, 2020 | 2.532 | 2.562 | 2.284 | 2.393 | 11,881,336 | -0.13(-5.12%) |
Feb 24, 2020 | 2.482 | 2.691 | 2.452 | 2.522 | 11,854,845 | -0.21(-7.64%) |
Feb 21, 2020 | 2.760 | 2.800 | 2.641 | 2.730 | 6,968,375 | -0.10(-3.51%) |
Feb 20, 2020 | 3.008 | 3.118 | 2.830 | 2.830 | 9,120,811 | -0.16(-5.32%) |
Feb 19, 2020 | 2.850 | 3.038 | 2.780 | 2.989 | 8,951,916 | +0.20(+7.12%) |
Feb 18, 2020 | 2.840 | 2.869 | 2.651 | 2.790 | 7,982,862 | -0.11(-3.77%) |
Feb 14, 2020 | 2.879 | 2.969 | 2.681 | 2.899 | 10,748,568 | +0.04(+1.39%) |
Feb 13, 2020 | 2.909 | 3.157 | 2.730 | 2.860 | 15,852,553 | +0.00(+0.00%) |
Feb 12, 2020 | 3.872 | 3.912 | 1.797 | 2.860 | 51,010,708 | -0.82(-22.37%) |
Feb 11, 2020 | 3.842 | 3.981 | 3.654 | 3.684 | 9,419,511 | +0.04(+1.09%) |
Feb 10, 2020 | 3.991 | 4.021 | 3.584 | 3.644 | 15,147,929 | -0.43(-10.49%) |
Feb 07, 2020 | 4.240 | 4.309 | 4.021 | 4.071 | 13,755,259 | -0.26(-5.96%) |
Feb 06, 2020 | 4.617 | 4.706 | 4.319 | 4.329 | 8,842,659 | -0.29(-6.24%) |
Feb 05, 2020 | 4.279 | 4.706 | 4.230 | 4.617 | 13,444,622 | +0.46(+10.98%) |
Feb 04, 2020 | 4.617 | 4.637 | 4.120 | 4.160 | 11,578,509 | -0.23(-5.20%) |
Feb 03, 2020 | 4.448 | 4.706 | 4.329 | 4.389 | 9,029,088 | -0.12(-2.64%) |
Jan 31, 2020 | 4.438 | 4.587 | 4.299 | 4.508 | 8,484,360 | -0.04(-0.87%) |
Jan 30, 2020 | 4.319 | 4.567 | 4.220 | 4.547 | 7,214,567 | +0.10(+2.23%) |
Jan 29, 2020 | 4.776 | 4.885 | 4.428 | 4.448 | 8,581,395 | -0.33(-6.86%) |
Jan 28, 2020 | 4.617 | 4.935 | 4.488 | 4.776 | 9,602,542 | +0.21(+4.57%) |
Jan 27, 2020 | 4.676 | 4.726 | 4.498 | 4.567 | 7,883,063 | -0.36(-7.26%) |
Jan 24, 2020 | 4.816 | 4.959 | 4.706 | 4.925 | 7,363,083 | -0.02(-0.40%) |
Jan 23, 2020 | 4.835 | 5.084 | 4.607 | 4.945 | 11,387,312 | -0.10(-1.97%) |
Jan 22, 2020 | 5.292 | 5.292 | 5.014 | 5.044 | 8,282,005 | -0.31(-5.75%) |
Jan 21, 2020 | 5.501 | 5.501 | 5.312 | 5.352 | 6,961,081 | -0.20(-3.58%) |
Jan 17, 2020 | 5.828 | 5.947 | 5.540 | 5.550 | 9,649,953 | -0.32(-5.41%) |
Jan 16, 2020 | 6.285 | 6.394 | 5.848 | 5.868 | 10,804,254 | -0.35(-5.59%) |
Jan 15, 2020 | 6.235 | 6.275 | 6.007 | 6.215 | 11,247,133 | -0.15(-2.34%) |
Jan 14, 2020 | 6.265 | 6.553 | 6.126 | 6.364 | 8,932,080 | +0.16(+2.56%) |
Jan 13, 2020 | 6.573 | 6.593 | 6.086 | 6.206 | 14,090,340 | -0.43(-6.44%) |
Jan 10, 2020 | 6.821 | 6.950 | 6.603 | 6.632 | 6,267,791 | -0.39(-5.52%) |
Jan 09, 2020 | 7.347 | 7.347 | 6.583 | 7.020 | 12,227,041 | -0.38(-5.10%) |
Jan 08, 2020 | 8.062 | 8.082 | 7.139 | 7.397 | 15,502,763 | -0.70(-8.70%) |
Jan 07, 2020 | 7.794 | 8.122 | 7.715 | 8.102 | 8,823,244 | +0.16(+2.00%) |
Jan 06, 2020 | 7.973 | 8.052 | 7.615 | 7.943 | 10,181,873 | +0.15(+1.91%) |
Jan 03, 2020 | 8.310 | 8.638 | 7.536 | 7.794 | 21,873,112 | +0.62(+8.58%) |
Jan 02, 2020 | 7.397 | 7.496 | 7.040 | 7.179 | 6,572,054 | -0.11(-1.50%) |
Dec 31, 2019 | 6.523 | 7.327 | 6.484 | 7.288 | 8,483,353 | +0.48(+7.00%) |
Dec 30, 2019 | 6.851 | 6.975 | 6.657 | 6.811 | 6,615,197 | +0.05(+0.73%) |
Dec 27, 2019 | 7.099 | 7.159 | 6.762 | 6.762 | 6,535,394 | -0.29(-4.08%) |
Dec 26, 2019 | 7.089 | 7.228 | 6.960 | 7.049 | 5,787,200 | +0.08(+1.14%) |
Dec 24, 2019 | 7.000 | 7.238 | 6.915 | 6.970 | 3,778,380 | +0.07(+1.01%) |
Dec 23, 2019 | 6.781 | 6.940 | 6.692 | 6.901 | 6,002,242 | +0.10(+1.46%) |
Dec 20, 2019 | 6.851 | 6.871 | 6.488 | 6.801 | 13,280,481 | -0.04(-0.58%) |
Dec 19, 2019 | 6.712 | 7.049 | 6.712 | 6.841 | 6,443,022 | +0.12(+1.77%) |
Dec 18, 2019 | 6.682 | 7.089 | 6.553 | 6.722 | 9,182,733 | +0.03(+0.45%) |
Dec 17, 2019 | 6.096 | 6.702 | 6.007 | 6.692 | 10,927,206 | +0.70(+11.59%) |
Dec 16, 2019 | 5.967 | 6.305 | 5.957 | 5.997 | 8,268,598 | +0.13(+2.20%) |
Dec 13, 2019 | 6.394 | 6.533 | 5.724 | 5.868 | 15,175,261 | -0.44(-6.93%) |
Dec 12, 2019 | 5.590 | 6.414 | 5.580 | 6.305 | 9,168,129 | +0.70(+12.39%) |
Dec 11, 2019 | 5.620 | 5.759 | 5.491 | 5.610 | 4,880,939 | -0.06(-1.05%) |
Dec 10, 2019 | 5.530 | 5.789 | 5.501 | 5.669 | 7,416,987 | +0.11(+1.96%) |
Dec 09, 2019 | 5.034 | 5.640 | 4.984 | 5.560 | 9,950,188 | +0.41(+7.90%) |
Dec 06, 2019 | 4.637 | 5.233 | 4.597 | 5.153 | 10,975,785 | +0.51(+10.90%) |
Dec 05, 2019 | 5.004 | 5.054 | 4.567 | 4.647 | 12,065,625 | -0.37(-7.33%) |
Dec 04, 2019 | 4.597 | 5.312 | 4.567 | 5.014 | 13,382,163 | +0.56(+12.47%) |
Dec 03, 2019 | 4.438 | 4.617 | 4.259 | 4.458 | 6,977,878 | -0.07(-1.54%) |
Dec 02, 2019 | 4.667 | 4.686 | 4.498 | 4.528 | 5,762,124 | -0.02(-0.44%) |
Nov 29, 2019 | 4.935 | 5.014 | 4.537 | 4.547 | 6,928,894 | -0.56(-10.89%) |
Nov 27, 2019 | 4.855 | 5.103 | 4.746 | 5.103 | 5,208,253 | +0.25(+5.11%) |
Nov 26, 2019 | 5.362 | 5.372 | 4.835 | 4.855 | 12,348,130 | -0.54(-9.94%) |
Nov 25, 2019 | 5.242 | 5.421 | 5.173 | 5.391 | 6,223,064 | +0.09(+1.69%) |
Nov 22, 2019 | 5.292 | 5.491 | 5.233 | 5.302 | 6,651,218 | +0.01(+0.19%) |
Nov 21, 2019 | 5.292 | 5.352 | 5.113 | 5.292 | 7,286,381 | +0.03(+0.57%) |
Nov 20, 2019 | 5.391 | 5.570 | 5.133 | 5.262 | 8,708,425 | -0.05(-0.93%) |
Nov 19, 2019 | 5.709 | 5.729 | 5.193 | 5.312 | 10,275,302 | -0.49(-8.39%) |
Nov 18, 2019 | 6.225 | 6.245 | 5.709 | 5.798 | 9,061,736 | -0.49(-7.74%) |
Nov 15, 2019 | 6.295 | 6.503 | 6.255 | 6.285 | 5,730,468 | +0.00(+0.00%) |
Nov 14, 2019 | 6.623 | 6.732 | 6.245 | 6.285 | 6,872,372 | -0.25(-3.80%) |
Nov 13, 2019 | 6.593 | 6.801 | 6.474 | 6.533 | 6,035,019 | -0.15(-2.23%) |
Nov 12, 2019 | 6.742 | 6.821 | 6.553 | 6.682 | 6,313,644 | -0.02(-0.30%) |
Nov 11, 2019 | 6.901 | 6.930 | 6.613 | 6.702 | 7,969,068 | -0.46(-6.38%) |
Nov 08, 2019 | 6.990 | 7.248 | 6.717 | 7.159 | 7,458,260 | -0.06(-0.83%) |
Nov 07, 2019 | 7.278 | 7.506 | 6.960 | 7.218 | 6,480,516 | +0.23(+3.27%) |
Nov 06, 2019 | 6.771 | 7.655 | 6.623 | 6.990 | 12,671,148 | -0.44(-5.88%) |
Nov 05, 2019 | 7.735 | 8.201 | 7.347 | 7.427 | 10,616,911 | -0.14(-1.84%) |
Nov 04, 2019 | 6.970 | 7.725 | 6.970 | 7.566 | 9,996,642 | +0.82(+12.22%) |
Nov 01, 2019 | 6.454 | 6.851 | 6.345 | 6.742 | 13,067,466 | +0.45(+7.10%) |
Oct 31, 2019 | 6.563 | 6.702 | 6.126 | 6.295 | 9,237,615 | -0.33(-4.95%) |
Oct 30, 2019 | 7.327 | 7.327 | 6.493 | 6.623 | 9,024,484 | -0.60(-8.25%) |
Oct 29, 2019 | 6.970 | 7.318 | 6.861 | 7.218 | 5,505,391 | +0.12(+1.68%) |
Oct 28, 2019 | 7.417 | 7.745 | 7.069 | 7.099 | 6,571,304 | -0.26(-3.51%) |
Oct 25, 2019 | 6.891 | 7.387 | 6.831 | 7.357 | 7,367,917 | +0.48(+6.93%) |
Oct 24, 2019 | 7.238 | 7.308 | 6.801 | 6.881 | 6,926,558 | -0.33(-4.55%) |
Oct 23, 2019 | 6.762 | 7.496 | 6.593 | 7.208 | 8,183,642 | +0.36(+5.22%) |
Oct 22, 2019 | 6.682 | 7.030 | 6.513 | 6.851 | 7,564,675 | +0.21(+3.14%) |
Oct 21, 2019 | 6.464 | 6.652 | 6.356 | 6.642 | 6,119,258 | +0.14(+2.14%) |
Oct 18, 2019 | 6.722 | 7.040 | 6.503 | 6.503 | 7,176,858 | -0.19(-2.82%) |
Oct 17, 2019 | 6.553 | 6.742 | 6.166 | 6.692 | 10,161,182 | +0.08(+1.20%) |
Oct 16, 2019 | 6.672 | 6.891 | 6.593 | 6.613 | 7,651,210 | -0.07(-1.04%) |
Oct 15, 2019 | 7.099 | 7.139 | 6.479 | 6.682 | 15,487,404 | -0.52(-7.17%) |
Oct 14, 2019 | 7.149 | 7.352 | 6.801 | 7.198 | 7,619,284 | -0.18(-2.42%) |
Oct 11, 2019 | 6.950 | 7.635 | 6.901 | 7.377 | 10,262,913 | +0.57(+8.31%) |
Oct 10, 2019 | 6.891 | 7.119 | 6.543 | 6.811 | 8,918,987 | -0.07(-1.01%) |
Oct 09, 2019 | 6.920 | 7.079 | 6.672 | 6.881 | 7,734,742 | +0.10(+1.46%) |
Oct 08, 2019 | 6.980 | 7.248 | 6.781 | 6.781 | 5,277,855 | -0.38(-5.27%) |
Oct 07, 2019 | 7.288 | 7.357 | 6.851 | 7.159 | 6,499,728 | -0.03(-0.41%) |
Oct 04, 2019 | 7.040 | 7.248 | 6.881 | 7.188 | 7,385,946 | -0.07(-0.96%) |
Oct 03, 2019 | 6.980 | 7.278 | 6.553 | 7.258 | 8,840,261 | +0.20(+2.81%) |
Oct 02, 2019 | 7.198 | 7.606 | 6.970 | 7.059 | 8,439,250 | -0.15(-2.07%) |