Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.884 | 2.900 | 2.650 | 2.879 | 230,800 | +0.08(+2.81%) |
Oct 29, 2020 | 2.760 | 2.920 | 2.760 | 2.800 | 184,255 | +0.00(+0.00%) |
Oct 28, 2020 | 2.880 | 2.920 | 2.760 | 2.800 | 256,130 | -0.26(-8.46%) |
Oct 27, 2020 | 3.016 | 3.147 | 2.960 | 3.059 | 215,091 | -0.10(-3.20%) |
Oct 26, 2020 | 3.320 | 3.520 | 3.040 | 3.160 | 500,559 | -0.04(-1.40%) |
Oct 23, 2020 | 3.280 | 3.280 | 3.040 | 3.205 | 269,425 | -0.08(-2.30%) |
Oct 22, 2020 | 3.520 | 3.560 | 3.240 | 3.280 | 444,428 | -0.20(-5.74%) |
Oct 21, 2020 | 3.640 | 3.840 | 3.480 | 3.480 | 634,201 | -0.14(-3.88%) |
Oct 20, 2020 | 3.680 | 3.709 | 3.620 | 3.620 | 218,650 | -0.06(-1.62%) |
Oct 19, 2020 | 3.709 | 3.776 | 3.640 | 3.680 | 152,784 | -0.03(-0.76%) |
Oct 16, 2020 | 3.800 | 3.800 | 3.708 | 3.708 | 160,875 | -0.09(-2.42%) |
Oct 15, 2020 | 3.800 | 3.920 | 3.720 | 3.800 | 193,483 | -0.12(-3.06%) |
Oct 14, 2020 | 3.800 | 3.960 | 3.720 | 3.920 | 331,803 | +0.16(+4.26%) |
Oct 13, 2020 | 3.800 | 3.840 | 3.720 | 3.760 | 199,282 | +0.04(+1.08%) |
Oct 12, 2020 | 3.720 | 3.839 | 3.692 | 3.720 | 250,444 | -0.03(-0.84%) |
Oct 09, 2020 | 3.680 | 3.800 | 3.680 | 3.752 | 282,975 | +0.03(+0.85%) |
Oct 08, 2020 | 3.680 | 3.800 | 3.680 | 3.720 | 227,718 | +0.00(+0.00%) |
Oct 07, 2020 | 3.640 | 3.760 | 3.600 | 3.720 | 239,789 | +0.08(+2.16%) |
Oct 06, 2020 | 3.773 | 3.818 | 3.520 | 3.641 | 303,839 | -0.13(-3.44%) |
Oct 05, 2020 | 3.640 | 3.836 | 3.640 | 3.771 | 158,052 | +0.05(+1.37%) |
Oct 02, 2020 | 3.640 | 3.822 | 3.604 | 3.720 | 215,125 | -0.12(-3.12%) |
Oct 01, 2020 | 3.920 | 3.960 | 3.800 | 3.840 | 241,013 | -0.14(-3.56%) |
Sep 30, 2020 | 4.120 | 4.168 | 3.800 | 3.982 | 621,640 | -0.10(-2.41%) |
Sep 29, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 321,637 | +0.16(+4.08%) |
Sep 28, 2020 | 3.960 | 4.120 | 3.880 | 3.920 | 292,752 | +0.02(+0.45%) |
Sep 25, 2020 | 3.720 | 3.919 | 3.680 | 3.902 | 273,050 | +0.15(+4.06%) |
Sep 24, 2020 | 3.800 | 3.840 | 3.600 | 3.750 | 407,534 | -0.13(-3.35%) |
Sep 23, 2020 | 4.080 | 4.160 | 3.774 | 3.880 | 613,284 | -0.12(-3.00%) |
Sep 22, 2020 | 4.200 | 4.600 | 3.880 | 4.000 | 1,542,674 | -0.20(-4.76%) |
Sep 21, 2020 | 4.360 | 5.000 | 4.080 | 4.200 | 3,711,253 | +0.24(+5.95%) |
Sep 18, 2020 | 3.840 | 4.120 | 3.800 | 3.964 | 429,725 | +0.12(+3.24%) |
Sep 17, 2020 | 3.774 | 3.880 | 3.680 | 3.840 | 269,674 | +0.04(+1.04%) |
Sep 16, 2020 | 3.800 | 3.960 | 3.720 | 3.800 | 347,833 | +0.00(+0.00%) |
Sep 15, 2020 | 3.800 | 3.840 | 3.680 | 3.800 | 329,502 | +0.00(+0.00%) |
Sep 14, 2020 | 3.760 | 3.880 | 3.720 | 3.800 | 741,193 | +0.01(+0.22%) |
Sep 11, 2020 | 4.000 | 4.040 | 3.697 | 3.792 | 362,400 | -0.21(-5.21%) |
Sep 10, 2020 | 4.000 | 4.280 | 3.920 | 4.000 | 576,602 | +0.11(+2.84%) |
Sep 09, 2020 | 3.916 | 4.040 | 3.780 | 3.890 | 376,962 | -0.03(-0.79%) |
Sep 08, 2020 | 3.840 | 4.040 | 3.760 | 3.920 | 362,830 | -0.12(-2.96%) |
Sep 04, 2020 | 4.040 | 4.200 | 3.641 | 4.040 | 899,975 | -0.08(-1.94%) |
Sep 03, 2020 | 4.280 | 4.320 | 4.000 | 4.120 | 494,871 | -0.24(-5.50%) |
Sep 02, 2020 | 4.440 | 4.480 | 4.080 | 4.360 | 527,697 | -0.08(-1.80%) |
Sep 01, 2020 | 4.520 | 4.560 | 4.400 | 4.440 | 453,746 | -0.08(-1.77%) |
Aug 31, 2020 | 4.560 | 4.800 | 4.480 | 4.520 | 706,237 | -0.08(-1.74%) |
Aug 28, 2020 | 4.960 | 5.280 | 4.600 | 4.600 | 2,263,250 | -0.44(-8.73%) |
Aug 27, 2020 | 4.520 | 5.560 | 4.360 | 5.040 | 5,455,887 | +0.56(+12.50%) |
Aug 26, 2020 | 4.680 | 4.920 | 4.480 | 4.480 | 426,865 | -0.32(-6.67%) |
Aug 25, 2020 | 4.280 | 4.800 | 4.200 | 4.800 | 549,338 | +0.40(+9.09%) |
Aug 24, 2020 | 4.560 | 4.680 | 4.080 | 4.400 | 869,315 | -0.24(-5.17%) |
Aug 21, 2020 | 4.920 | 4.986 | 4.520 | 4.640 | 726,850 | -0.40(-7.94%) |
Aug 20, 2020 | 5.160 | 5.240 | 4.800 | 5.040 | 936,671 | -0.24(-4.55%) |
Aug 19, 2020 | 5.400 | 5.560 | 5.200 | 5.280 | 669,281 | -0.12(-2.22%) |
Aug 18, 2020 | 5.960 | 6.000 | 5.360 | 5.400 | 2,190,189 | -0.64(-10.60%) |
Aug 17, 2020 | 5.640 | 6.200 | 5.520 | 6.040 | 3,205,689 | +0.68(+12.69%) |
Aug 14, 2020 | 5.480 | 5.840 | 5.280 | 5.360 | 2,106,450 | -0.60(-10.07%) |
Aug 13, 2020 | 5.680 | 6.000 | 5.560 | 5.960 | 2,150,570 | +0.36(+6.43%) |
Aug 12, 2020 | 5.800 | 5.840 | 5.440 | 5.600 | 897,032 | +0.20(+3.70%) |
Aug 11, 2020 | 6.240 | 6.280 | 5.360 | 5.400 | 1,440,190 | -0.96(-15.09%) |
Aug 10, 2020 | 6.640 | 6.680 | 6.280 | 6.360 | 1,002,900 | -0.04(-0.63%) |
Aug 07, 2020 | 6.600 | 6.720 | 6.080 | 6.400 | 3,341,400 | -0.48(-6.98%) |
Aug 06, 2020 | 7.320 | 7.440 | 6.600 | 6.880 | 7,715,421 | -0.56(-7.53%) |
Aug 05, 2020 | 5.560 | 7.880 | 5.400 | 7.440 | 17,034,452 | +1.76(+30.99%) |
Aug 04, 2020 | 6.000 | 6.080 | 5.480 | 5.680 | 2,930,509 | -0.48(-7.79%) |
Aug 03, 2020 | 5.880 | 6.560 | 5.480 | 6.160 | 5,742,552 | +0.46(+8.07%) |
Jul 31, 2020 | 4.600 | 6.240 | 4.440 | 5.700 | 9,738,400 | +1.10(+23.91%) |
Jul 30, 2020 | 4.440 | 4.640 | 4.320 | 4.600 | 491,776 | -0.04(-0.86%) |
Jul 29, 2020 | 4.680 | 4.920 | 4.400 | 4.640 | 1,141,348 | +0.20(+4.50%) |
Jul 28, 2020 | 4.400 | 4.720 | 4.200 | 4.440 | 1,356,667 | +0.08(+1.83%) |
Jul 27, 2020 | 4.280 | 4.560 | 4.120 | 4.360 | 1,094,321 | +0.20(+4.81%) |
Jul 24, 2020 | 4.200 | 4.280 | 4.060 | 4.160 | 362,000 | -0.16(-3.70%) |
Jul 23, 2020 | 4.320 | 4.400 | 4.120 | 4.320 | 475,759 | -0.08(-1.82%) |
Jul 22, 2020 | 4.320 | 4.560 | 4.240 | 4.400 | 645,497 | +0.00(+0.00%) |
Jul 21, 2020 | 4.280 | 4.440 | 4.120 | 4.400 | 494,622 | +0.12(+2.80%) |
Jul 20, 2020 | 4.360 | 4.720 | 4.240 | 4.280 | 1,192,461 | -0.12(-2.73%) |
Jul 17, 2020 | 4.480 | 4.520 | 4.200 | 4.400 | 552,325 | -0.08(-1.79%) |
Jul 16, 2020 | 4.160 | 4.800 | 4.040 | 4.480 | 2,064,363 | +0.36(+8.74%) |
Jul 15, 2020 | 4.080 | 4.160 | 4.000 | 4.120 | 346,917 | +0.04(+0.98%) |
Jul 14, 2020 | 4.320 | 4.320 | 3.600 | 4.080 | 797,466 | -0.20(-4.67%) |
Jul 13, 2020 | 4.560 | 4.960 | 4.160 | 4.280 | 1,666,595 | -0.20(-4.46%) |
Jul 10, 2020 | 4.320 | 4.640 | 4.120 | 4.480 | 1,099,675 | +0.20(+4.67%) |
Jul 09, 2020 | 4.320 | 4.360 | 4.120 | 4.280 | 322,889 | +0.04(+0.94%) |
Jul 08, 2020 | 4.320 | 4.320 | 4.120 | 4.240 | 447,904 | -0.04(-0.93%) |
Jul 07, 2020 | 4.440 | 4.440 | 4.200 | 4.280 | 390,207 | -0.16(-3.60%) |
Jul 06, 2020 | 4.440 | 4.720 | 4.320 | 4.440 | 653,410 | -0.04(-0.89%) |
Jul 02, 2020 | 4.440 | 4.680 | 4.320 | 4.480 | 809,500 | -0.04(-0.88%) |
Jul 01, 2020 | 4.520 | 4.640 | 4.360 | 4.520 | 420,038 | -0.04(-0.88%) |
Jun 30, 2020 | 4.880 | 4.960 | 4.440 | 4.560 | 883,179 | -0.24(-5.00%) |
Jun 29, 2020 | 4.520 | 5.160 | 4.080 | 4.800 | 2,388,452 | +0.40(+9.09%) |
Jun 26, 2020 | 5.160 | 5.160 | 4.320 | 4.400 | 1,518,725 | -0.48(-9.84%) |
Jun 25, 2020 | 5.440 | 5.560 | 4.720 | 4.880 | 6,228,316 | +0.34(+7.49%) |
Jun 24, 2020 | 4.520 | 4.840 | 4.120 | 4.540 | 1,571,940 | -0.02(-0.44%) |
Jun 23, 2020 | 4.560 | 4.960 | 4.480 | 4.560 | 1,213,201 | -0.40(-8.06%) |
Jun 22, 2020 | 5.080 | 5.360 | 4.720 | 4.960 | 2,019,567 | -0.52(-9.49%) |
Jun 19, 2020 | 5.680 | 5.960 | 5.000 | 5.480 | 2,976,900 | -0.72(-11.61%) |
Jun 18, 2020 | 6.440 | 6.560 | 6.000 | 6.200 | 1,340,569 | -0.12(-1.90%) |
Jun 17, 2020 | 6.240 | 6.480 | 5.600 | 6.320 | 1,958,645 | -0.44(-6.51%) |
Jun 16, 2020 | 7.200 | 7.360 | 6.600 | 6.760 | 2,597,874 | -0.72(-9.63%) |
Jun 15, 2020 | 6.200 | 7.680 | 6.080 | 7.480 | 5,413,984 | +0.60(+8.72%) |
Jun 12, 2020 | 11.20 | 12.00 | 6.160 | 6.880 | 18,549,824 | -4.40(-39.01%) |
Jun 11, 2020 | 9.760 | 12.52 | 8.680 | 11.28 | 22,200,860 | +2.60(+29.95%) |
Jun 10, 2020 | 7.600 | 9.000 | 6.720 | 8.680 | 8,068,107 | +0.36(+4.33%) |
Jun 09, 2020 | 9.280 | 10.36 | 7.000 | 8.320 | 33,278,224 | +3.28(+65.08%) |
Jun 08, 2020 | 2.440 | 5.120 | 2.360 | 5.040 | 11,397,656 | +2.64(+110.04%) |
Jun 05, 2020 | 2.440 | 2.568 | 2.360 | 2.400 | 719,850 | -0.08(-3.24%) |
Jun 04, 2020 | 2.400 | 2.600 | 2.354 | 2.480 | 1,372,518 | +0.12(+5.08%) |
Jun 03, 2020 | 2.320 | 2.400 | 2.120 | 2.360 | 1,128,180 | +0.01(+0.41%) |
Jun 02, 2020 | 2.472 | 2.472 | 2.280 | 2.350 | 1,241,614 | -0.08(-3.42%) |
Jun 01, 2020 | 2.360 | 2.440 | 2.280 | 2.434 | 620,433 | -0.01(-0.23%) |
May 29, 2020 | 2.520 | 2.540 | 2.360 | 2.439 | 652,225 | -0.08(-3.21%) |
May 28, 2020 | 2.307 | 2.790 | 2.280 | 2.520 | 2,321,846 | +0.04(+1.61%) |
May 27, 2020 | 2.520 | 2.560 | 2.240 | 2.480 | 1,553,770 | -0.16(-5.93%) |
May 26, 2020 | 2.862 | 3.260 | 2.573 | 2.636 | 12,165,529 | +0.44(+20.12%) |
May 22, 2020 | 2.040 | 2.200 | 1.880 | 2.195 | 844,150 | +0.11(+5.52%) |
May 21, 2020 | 2.120 | 2.156 | 2.000 | 2.080 | 796,265 | -0.16(-7.13%) |
May 20, 2020 | 2.200 | 2.356 | 2.060 | 2.240 | 1,135,454 | -0.04(-1.77%) |
May 19, 2020 | 2.520 | 2.520 | 2.240 | 2.280 | 1,714,851 | -0.12(-4.89%) |
May 18, 2020 | 2.760 | 2.960 | 2.360 | 2.397 | 4,416,983 | -0.11(-4.40%) |
May 15, 2020 | 2.200 | 2.660 | 2.052 | 2.508 | 4,166,775 | -0.29(-10.44%) |
May 14, 2020 | 2.960 | 3.800 | 2.600 | 2.800 | 11,741,358 | +0.27(+10.76%) |
May 13, 2020 | 2.148 | 2.580 | 2.040 | 2.528 | 2,970,201 | +0.46(+22.27%) |
May 12, 2020 | 2.160 | 2.198 | 2.000 | 2.068 | 604,563 | -0.13(-6.02%) |
May 11, 2020 | 2.080 | 2.233 | 1.936 | 2.200 | 1,186,233 | +0.01(+0.27%) |
May 08, 2020 | 2.000 | 2.315 | 1.859 | 2.194 | 2,800,300 | -0.05(-2.05%) |
May 07, 2020 | 2.200 | 2.720 | 2.080 | 2.240 | 4,537,754 | +0.16(+7.69%) |
May 06, 2020 | 1.699 | 3.318 | 1.600 | 2.080 | 25,327,984 | +0.72(+53.39%) |
May 05, 2020 | 1.350 | 1.400 | 1.200 | 1.356 | 2,951,870 | -0.16(-10.62%) |
May 04, 2020 | 1.240 | 1.929 | 1.160 | 1.517 | 19,813,418 | +0.64(+73.12%) |
May 01, 2020 | 0.9996 | 1.000 | 0.8400 | 0.8764 | 379,825 | -0.12(-12.36%) |
Apr 30, 2020 | 0.9052 | 1.080 | 0.8820 | 1.000 | 1,572,943 | +0.12(+13.64%) |
Apr 29, 2020 | 0.8400 | 0.9200 | 0.8400 | 0.8800 | 475,722 | +0.03(+3.53%) |
Apr 28, 2020 | 0.8880 | 0.8960 | 0.8000 | 0.8500 | 231,223 | -0.02(-2.48%) |
Apr 27, 2020 | 0.8396 | 0.9200 | 0.8040 | 0.8716 | 994,242 | +0.06(+6.87%) |
Apr 24, 2020 | 0.8400 | 0.8700 | 0.8000 | 0.8156 | 399,375 | +0.02(+1.95%) |
Apr 23, 2020 | 0.8720 | 0.8800 | 0.7644 | 0.8000 | 617,471 | -0.02(-2.39%) |
Apr 22, 2020 | 0.7400 | 0.8560 | 0.7320 | 0.8196 | 544,337 | +0.08(+11.30%) |
Apr 21, 2020 | 0.7644 | 0.8192 | 0.7000 | 0.7364 | 433,547 | -0.06(-7.49%) |
Apr 20, 2020 | 0.7960 | 0.9452 | 0.7604 | 0.7960 | 1,697,056 | -0.04(-4.69%) |
Apr 17, 2020 | 0.9600 | 1.098 | 0.7600 | 0.8352 | 4,280,575 | +0.13(+17.97%) |
Apr 16, 2020 | 0.7160 | 0.7560 | 0.6840 | 0.7080 | 124,233 | -0.05(-6.55%) |
Apr 15, 2020 | 0.7240 | 0.7996 | 0.6844 | 0.7576 | 214,122 | -0.06(-7.61%) |
Apr 14, 2020 | 0.6560 | 0.8632 | 0.6436 | 0.8200 | 1,336,166 | +0.18(+27.25%) |
Apr 13, 2020 | 0.6424 | 0.6600 | 0.6240 | 0.6444 | 88,333 | +0.00(+0.69%) |
Apr 09, 2020 | 0.6400 | 0.7024 | 0.6200 | 0.6400 | 179,325 | -0.00(-0.25%) |
Apr 08, 2020 | 0.6400 | 0.6568 | 0.6164 | 0.6416 | 118,035 | +0.01(+2.10%) |
Apr 07, 2020 | 0.6000 | 0.6576 | 0.5800 | 0.6284 | 214,770 | +0.01(+0.96%) |
Apr 06, 2020 | 0.6616 | 0.6696 | 0.5200 | 0.6224 | 338,424 | +0.00(+0.58%) |
Apr 03, 2020 | 0.6480 | 0.6752 | 0.5644 | 0.6188 | 153,775 | -0.03(-4.57%) |
Apr 02, 2020 | 0.7200 | 0.7200 | 0.6444 | 0.6484 | 168,482 | -0.03(-4.65%) |
Apr 01, 2020 | 0.8000 | 0.8800 | 0.6400 | 0.6800 | 371,490 | -0.12(-15.00%) |
Mar 31, 2020 | 1.180 | 1.520 | 0.7596 | 0.8000 | 3,395,452 | +0.04(+5.26%) |
Mar 30, 2020 | 0.7600 | 0.8000 | 0.6400 | 0.7600 | 236,341 | +0.05(+7.34%) |
Mar 27, 2020 | 0.7520 | 0.7520 | 0.5840 | 0.7080 | 34,425 | -0.05(-6.60%) |
Mar 26, 2020 | 0.8400 | 0.8600 | 0.6840 | 0.7580 | 76,311 | -0.04(-4.92%) |
Mar 25, 2020 | 0.7200 | 0.8544 | 0.7144 | 0.7972 | 86,653 | +0.12(+17.24%) |
Mar 24, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6800 | 20,954 | +0.08(+12.66%) |
Mar 23, 2020 | 0.6080 | 0.7000 | 0.5800 | 0.6036 | 18,699 | -0.04(-5.69%) |
Mar 20, 2020 | 0.7184 | 0.7184 | 0.6000 | 0.6400 | 23,100 | -0.00(-0.06%) |
Mar 19, 2020 | 0.4852 | 0.7200 | 0.4800 | 0.6404 | 156,809 | +0.11(+19.75%) |
Mar 18, 2020 | 0.6040 | 0.6040 | 0.5200 | 0.5348 | 76,762 | -0.03(-4.50%) |
Mar 17, 2020 | 0.5560 | 0.6000 | 0.5200 | 0.5600 | 22,733 | +0.04(+7.69%) |
Mar 16, 2020 | 0.4000 | 0.6400 | 0.2800 | 0.5200 | 118,001 | -0.14(-21.21%) |
Mar 13, 2020 | 0.6400 | 0.7800 | 0.6200 | 0.6600 | 219,550 | -0.01(-1.96%) |
Mar 12, 2020 | 0.6000 | 0.7000 | 0.5996 | 0.6732 | 93,662 | -0.09(-11.42%) |
Mar 11, 2020 | 0.8000 | 0.8400 | 0.7200 | 0.7600 | 25,642 | -0.04(-4.95%) |
Mar 10, 2020 | 0.9200 | 0.9200 | 0.6844 | 0.7996 | 180,958 | -0.02(-1.91%) |
Mar 09, 2020 | 0.9600 | 0.9600 | 0.7604 | 0.8152 | 97,953 | -0.12(-13.28%) |
Mar 06, 2020 | 1.020 | 1.020 | 0.9360 | 0.9400 | 49,050 | -0.10(-9.27%) |
Mar 05, 2020 | 1.000 | 1.202 | 0.9204 | 1.036 | 323,647 | +0.03(+2.98%) |
Mar 04, 2020 | 1.020 | 1.025 | 0.9792 | 1.006 | 78,743 | +0.01(+0.60%) |
Mar 03, 2020 | 1.036 | 1.036 | 0.9644 | 1.000 | 20,588 | +0.00(+0.20%) |
Mar 02, 2020 | 1.019 | 1.036 | 0.9816 | 0.9980 | 25,792 | -0.02(-2.08%) |
Feb 28, 2020 | 0.9640 | 1.032 | 0.8800 | 1.019 | 79,600 | +0.02(+1.92%) |
Feb 27, 2020 | 1.040 | 1.080 | 0.9600 | 1.000 | 87,948 | -0.06(-5.66%) |
Feb 26, 2020 | 1.120 | 1.120 | 1.033 | 1.060 | 14,673 | -0.02(-1.85%) |
Feb 25, 2020 | 1.160 | 1.160 | 1.040 | 1.080 | 10,326 | -0.07(-6.35%) |
Feb 24, 2020 | 1.120 | 1.160 | 1.000 | 1.153 | 65,096 | -0.01(-0.52%) |
Feb 21, 2020 | 1.180 | 1.190 | 1.124 | 1.159 | 26,775 | -0.02(-1.76%) |
Feb 20, 2020 | 1.160 | 1.196 | 1.156 | 1.180 | 20,046 | +0.00(+0.03%) |
Feb 19, 2020 | 1.230 | 1.230 | 1.160 | 1.180 | 70,928 | +0.01(+1.06%) |
Feb 18, 2020 | 1.160 | 1.200 | 1.160 | 1.167 | 22,737 | -0.01(-1.15%) |
Feb 14, 2020 | 1.234 | 1.234 | 1.180 | 1.181 | 12,475 | +0.01(+0.92%) |
Feb 13, 2020 | 1.160 | 1.250 | 1.160 | 1.170 | 73,375 | -0.02(-1.88%) |
Feb 12, 2020 | 1.200 | 1.236 | 1.161 | 1.192 | 56,413 | -0.01(-0.67%) |
Feb 11, 2020 | 1.240 | 1.240 | 1.200 | 1.200 | 19,861 | -0.04(-3.19%) |
Feb 10, 2020 | 1.140 | 1.359 | 1.140 | 1.240 | 138,285 | +0.08(+6.93%) |
Feb 07, 2020 | 1.220 | 1.220 | 1.140 | 1.160 | 66,675 | -0.02(-1.73%) |
Feb 06, 2020 | 1.220 | 1.220 | 1.125 | 1.180 | 42,042 | -0.02(-1.67%) |
Feb 05, 2020 | 1.200 | 1.220 | 1.176 | 1.200 | 22,007 | +0.00(+0.00%) |
Feb 04, 2020 | 1.240 | 1.280 | 1.120 | 1.200 | 44,888 | -0.03(-2.38%) |
Feb 03, 2020 | 1.280 | 1.320 | 1.218 | 1.229 | 32,092 | -0.05(-3.97%) |
Jan 31, 2020 | 1.200 | 1.317 | 1.200 | 1.280 | 18,700 | -0.03(-2.29%) |
Jan 30, 2020 | 1.298 | 1.360 | 1.260 | 1.310 | 74,488 | +0.01(+0.89%) |
Jan 29, 2020 | 1.263 | 1.315 | 1.215 | 1.298 | 44,287 | +0.06(+4.71%) |
Jan 28, 2020 | 1.160 | 1.280 | 1.160 | 1.240 | 45,630 | +0.03(+2.38%) |
Jan 27, 2020 | 1.310 | 1.335 | 1.127 | 1.211 | 70,891 | -0.13(-9.50%) |
Jan 24, 2020 | 1.470 | 1.470 | 1.284 | 1.338 | 169,000 | -0.09(-6.17%) |
Jan 23, 2020 | 1.230 | 1.440 | 1.204 | 1.426 | 243,534 | +0.19(+15.44%) |
Jan 22, 2020 | 1.218 | 1.360 | 1.120 | 1.236 | 317,625 | +0.07(+6.15%) |
Jan 21, 2020 | 1.160 | 1.200 | 1.125 | 1.164 | 66,128 | +0.04(+3.93%) |
Jan 17, 2020 | 1.276 | 1.276 | 1.060 | 1.120 | 112,775 | -0.12(-9.68%) |
Jan 16, 2020 | 1.102 | 1.333 | 1.100 | 1.240 | 123,109 | +0.14(+12.48%) |
Jan 15, 2020 | 1.120 | 1.159 | 1.102 | 1.102 | 27,778 | -0.06(-4.97%) |
Jan 14, 2020 | 1.160 | 1.160 | 1.120 | 1.160 | 37,899 | +0.00(+0.00%) |
Jan 13, 2020 | 1.200 | 1.200 | 1.120 | 1.160 | 53,743 | +0.00(+0.00%) |
Jan 10, 2020 | 1.160 | 1.240 | 1.100 | 1.160 | 70,825 | -0.06(-4.61%) |
Jan 09, 2020 | 1.140 | 1.240 | 1.140 | 1.216 | 192,323 | +0.07(+6.41%) |
Jan 08, 2020 | 1.120 | 1.196 | 1.120 | 1.143 | 51,808 | -0.05(-3.87%) |
Jan 07, 2020 | 1.380 | 1.380 | 1.142 | 1.189 | 160,466 | -0.13(-9.61%) |
Jan 06, 2020 | 1.160 | 1.356 | 1.114 | 1.315 | 214,202 | +0.20(+17.72%) |
Jan 03, 2020 | 1.200 | 1.200 | 1.010 | 1.117 | 176,150 | -0.02(-1.65%) |
Jan 02, 2020 | 0.9936 | 1.180 | 0.9936 | 1.136 | 283,260 | +0.19(+20.03%) |
Dec 31, 2019 | 0.9396 | 0.9960 | 0.9120 | 0.9464 | 119,825 | +0.07(+7.55%) |
Dec 30, 2019 | 1.020 | 1.020 | 0.8800 | 0.8800 | 118,199 | -0.08(-8.37%) |
Dec 27, 2019 | 0.9980 | 1.032 | 0.9408 | 0.9604 | 98,625 | +0.00(+0.04%) |
Dec 26, 2019 | 0.9100 | 1.000 | 0.8808 | 0.9600 | 161,781 | +0.05(+5.73%) |
Dec 24, 2019 | 0.8800 | 0.9200 | 0.8800 | 0.9080 | 16,425 | -0.01(-1.30%) |
Dec 23, 2019 | 0.9584 | 0.9584 | 0.9000 | 0.9200 | 25,341 | -0.04(-4.17%) |
Dec 20, 2019 | 0.9396 | 0.9600 | 0.8808 | 0.9600 | 33,475 | +0.04(+3.99%) |
Dec 19, 2019 | 0.9576 | 0.9576 | 0.8804 | 0.9232 | 52,261 | -0.04(-3.83%) |
Dec 18, 2019 | 0.9120 | 0.9600 | 0.8600 | 0.9600 | 139,011 | +0.07(+8.06%) |
Dec 17, 2019 | 0.8944 | 0.8944 | 0.8524 | 0.8884 | 43,934 | -0.02(-2.59%) |
Dec 16, 2019 | 0.9200 | 0.9200 | 0.8200 | 0.9120 | 57,064 | +0.05(+6.05%) |
Dec 13, 2019 | 0.9584 | 0.9584 | 0.8440 | 0.8600 | 27,350 | -0.03(-2.89%) |
Dec 12, 2019 | 0.9192 | 0.9196 | 0.8604 | 0.8856 | 27,318 | -0.03(-3.74%) |
Dec 11, 2019 | 0.9200 | 0.9596 | 0.8444 | 0.9200 | 71,523 | -0.02(-2.54%) |
Dec 10, 2019 | 0.9896 | 0.9896 | 0.8400 | 0.9440 | 62,568 | -0.04(-3.71%) |
Dec 09, 2019 | 1.008 | 1.018 | 0.8896 | 0.9804 | 108,247 | -0.02(-1.96%) |
Dec 06, 2019 | 1.000 | 1.119 | 0.9764 | 1.000 | 109,050 | +0.03(+2.84%) |
Dec 05, 2019 | 0.9680 | 1.020 | 0.9552 | 0.9724 | 23,580 | +0.00(+0.45%) |
Dec 04, 2019 | 0.9912 | 1.022 | 0.9248 | 0.9680 | 119,096 | -0.00(-0.41%) |
Dec 03, 2019 | 1.000 | 1.000 | 0.9200 | 0.9720 | 37,162 | -0.01(-0.82%) |
Dec 02, 2019 | 0.9600 | 1.032 | 0.9600 | 0.9800 | 35,454 | -0.04(-3.92%) |
Nov 29, 2019 | 0.9440 | 1.060 | 0.9296 | 1.020 | 95,900 | +0.06(+6.29%) |
Nov 27, 2019 | 0.9868 | 0.9868 | 0.8896 | 0.9596 | 40,200 | -0.03(-2.76%) |
Nov 26, 2019 | 1.000 | 1.000 | 0.9200 | 0.9868 | 39,444 | +0.00(+0.45%) |
Nov 25, 2019 | 0.9876 | 1.000 | 0.9600 | 0.9824 | 20,270 | -0.03(-2.77%) |
Nov 22, 2019 | 1.008 | 1.016 | 0.9600 | 1.010 | 30,575 | +0.01(+0.60%) |
Nov 21, 2019 | 0.9600 | 1.040 | 0.9600 | 1.004 | 32,925 | +0.03(+3.33%) |
Nov 20, 2019 | 1.040 | 1.040 | 0.9600 | 0.9720 | 32,010 | -0.07(-6.61%) |
Nov 19, 2019 | 1.040 | 1.060 | 1.000 | 1.041 | 22,394 | +0.00(+0.08%) |
Nov 18, 2019 | 1.060 | 1.136 | 1.000 | 1.040 | 19,675 | +0.00(+0.00%) |
Nov 15, 2019 | 1.040 | 1.200 | 1.040 | 1.040 | 25,250 | -0.01(-0.61%) |
Nov 14, 2019 | 1.200 | 1.200 | 1.040 | 1.046 | 51,511 | -0.09(-8.05%) |
Nov 13, 2019 | 1.134 | 1.160 | 1.080 | 1.138 | 19,655 | +0.02(+1.57%) |
Nov 12, 2019 | 1.160 | 1.200 | 1.080 | 1.120 | 45,344 | -0.08(-6.63%) |
Nov 11, 2019 | 1.201 | 1.244 | 1.128 | 1.200 | 27,401 | -0.00(-0.07%) |
Nov 08, 2019 | 1.208 | 1.260 | 1.174 | 1.201 | 42,125 | -0.01(-0.60%) |
Nov 07, 2019 | 1.200 | 1.272 | 1.200 | 1.208 | 27,394 | -0.00(-0.30%) |
Nov 06, 2019 | 1.228 | 1.260 | 1.161 | 1.212 | 70,732 | -0.02(-1.62%) |
Nov 05, 2019 | 1.200 | 1.240 | 1.128 | 1.232 | 32,501 | +0.03(+2.63%) |
Nov 04, 2019 | 1.280 | 1.280 | 1.120 | 1.200 | 163,430 | +0.02(+1.66%) |