Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.920 | 1.920 | 1.730 | 1.730 | 1,446,217 | -0.14(-7.49%) |
Aug 28, 2020 | 1.700 | 1.900 | 1.675 | 1.870 | 3,679,900 | +0.22(+13.33%) |
Aug 27, 2020 | 1.620 | 1.680 | 1.600 | 1.650 | 1,030,926 | +0.06(+3.77%) |
Aug 26, 2020 | 1.660 | 1.683 | 1.560 | 1.590 | 1,010,587 | -0.05(-3.05%) |
Aug 25, 2020 | 1.710 | 1.720 | 1.600 | 1.640 | 1,185,851 | -0.06(-3.53%) |
Aug 24, 2020 | 1.560 | 1.760 | 1.560 | 1.700 | 2,132,379 | +0.15(+9.68%) |
Aug 21, 2020 | 1.620 | 1.690 | 1.550 | 1.550 | 1,143,700 | -0.10(-6.06%) |
Aug 20, 2020 | 1.650 | 1.700 | 1.610 | 1.650 | 693,594 | -0.03(-1.79%) |
Aug 19, 2020 | 1.650 | 1.730 | 1.610 | 1.680 | 901,444 | +0.04(+2.44%) |
Aug 18, 2020 | 1.720 | 1.740 | 1.580 | 1.640 | 1,537,182 | -0.07(-4.09%) |
Aug 17, 2020 | 1.860 | 1.860 | 1.710 | 1.710 | 886,645 | -0.07(-3.93%) |
Aug 14, 2020 | 1.730 | 1.840 | 1.650 | 1.780 | 1,315,500 | +0.04(+2.30%) |
Aug 13, 2020 | 1.900 | 1.930 | 1.740 | 1.740 | 1,533,775 | -0.14(-7.45%) |
Aug 12, 2020 | 1.830 | 1.940 | 1.760 | 1.880 | 1,968,314 | +0.11(+6.21%) |
Aug 11, 2020 | 1.830 | 2.040 | 1.740 | 1.770 | 4,516,519 | +0.00(+0.00%) |
Aug 10, 2020 | 1.520 | 1.800 | 1.510 | 1.770 | 3,434,000 | +0.23(+14.94%) |
Aug 07, 2020 | 1.550 | 1.570 | 1.460 | 1.540 | 1,498,300 | -0.06(-3.75%) |
Aug 06, 2020 | 1.450 | 1.610 | 1.260 | 1.600 | 3,528,676 | -0.07(-4.19%) |
Aug 05, 2020 | 1.720 | 1.760 | 1.560 | 1.670 | 2,715,226 | -0.06(-3.47%) |
Aug 04, 2020 | 1.560 | 1.800 | 1.500 | 1.730 | 3,816,909 | +0.16(+10.19%) |
Aug 03, 2020 | 1.480 | 1.590 | 1.435 | 1.570 | 2,082,583 | +0.09(+6.08%) |
Jul 31, 2020 | 1.450 | 1.480 | 1.400 | 1.480 | 1,281,900 | +0.03(+2.07%) |
Jul 30, 2020 | 1.490 | 1.510 | 1.410 | 1.450 | 1,291,045 | -0.05(-3.33%) |
Jul 29, 2020 | 1.480 | 1.610 | 1.470 | 1.500 | 2,356,091 | +0.03(+2.04%) |
Jul 28, 2020 | 1.430 | 1.550 | 1.390 | 1.470 | 2,102,108 | +0.02(+1.38%) |
Jul 27, 2020 | 1.570 | 1.600 | 1.420 | 1.450 | 3,082,831 | -0.13(-8.23%) |
Jul 24, 2020 | 1.500 | 1.790 | 1.490 | 1.580 | 8,284,700 | +0.14(+9.72%) |
Jul 23, 2020 | 1.380 | 1.450 | 1.320 | 1.440 | 2,107,848 | +0.09(+6.67%) |
Jul 22, 2020 | 1.360 | 1.450 | 1.330 | 1.350 | 1,897,363 | -0.01(-0.74%) |
Jul 21, 2020 | 1.250 | 1.385 | 1.242 | 1.360 | 1,945,155 | +0.13(+10.57%) |
Jul 20, 2020 | 1.350 | 1.370 | 1.230 | 1.230 | 1,769,519 | -0.10(-7.52%) |
Jul 17, 2020 | 1.430 | 1.450 | 1.330 | 1.330 | 1,904,800 | -0.10(-6.99%) |
Jul 16, 2020 | 1.330 | 1.500 | 1.270 | 1.430 | 3,068,697 | +0.09(+6.72%) |
Jul 15, 2020 | 1.220 | 1.390 | 1.200 | 1.340 | 3,760,688 | +0.18(+15.52%) |
Jul 14, 2020 | 1.180 | 1.210 | 1.150 | 1.160 | 1,266,465 | -0.01(-0.85%) |
Jul 13, 2020 | 1.210 | 1.290 | 1.170 | 1.170 | 2,140,592 | -0.04(-3.31%) |
Jul 10, 2020 | 1.160 | 1.250 | 1.130 | 1.210 | 2,181,000 | +0.03(+2.54%) |
Jul 09, 2020 | 1.200 | 1.300 | 1.100 | 1.180 | 3,785,975 | -0.01(-0.84%) |
Jul 08, 2020 | 1.150 | 1.230 | 1.090 | 1.190 | 2,855,656 | +0.03(+2.59%) |
Jul 07, 2020 | 1.200 | 1.220 | 1.080 | 1.160 | 3,048,810 | -0.01(-0.85%) |
Jul 06, 2020 | 1.310 | 1.330 | 1.160 | 1.170 | 3,354,973 | -0.10(-7.87%) |
Jul 02, 2020 | 1.410 | 1.440 | 1.260 | 1.270 | 2,682,300 | -0.06(-4.51%) |
Jul 01, 2020 | 1.400 | 1.500 | 1.330 | 1.330 | 2,289,291 | -0.05(-3.62%) |
Jun 30, 2020 | 1.460 | 1.470 | 1.350 | 1.380 | 2,604,751 | -0.08(-5.48%) |
Jun 29, 2020 | 1.470 | 1.510 | 1.420 | 1.460 | 2,266,497 | +0.03(+2.10%) |
Jun 26, 2020 | 1.550 | 1.570 | 1.370 | 1.430 | 4,622,600 | -0.10(-6.54%) |
Jun 25, 2020 | 1.540 | 1.640 | 1.510 | 1.530 | 1,858,271 | -0.06(-3.77%) |
Jun 24, 2020 | 1.670 | 1.680 | 1.520 | 1.590 | 2,574,927 | -0.10(-5.92%) |
Jun 23, 2020 | 1.750 | 1.820 | 1.650 | 1.690 | 3,005,994 | -0.02(-1.17%) |
Jun 22, 2020 | 1.900 | 1.900 | 1.650 | 1.710 | 4,798,258 | -0.15(-8.06%) |
Jun 19, 2020 | 1.900 | 1.970 | 1.795 | 1.860 | 4,563,400 | -0.04(-2.11%) |
Jun 18, 2020 | 1.950 | 2.010 | 1.880 | 1.900 | 3,114,695 | -0.09(-4.52%) |
Jun 17, 2020 | 2.090 | 2.100 | 1.940 | 1.990 | 3,128,394 | -0.08(-3.86%) |
Jun 16, 2020 | 2.230 | 2.230 | 2.000 | 2.070 | 3,126,072 | -0.01(-0.48%) |
Jun 15, 2020 | 1.920 | 2.140 | 1.800 | 2.080 | 4,034,038 | +0.06(+2.97%) |
Jun 12, 2020 | 2.020 | 2.300 | 1.930 | 2.020 | 4,780,100 | +0.18(+9.78%) |
Jun 11, 2020 | 2.280 | 2.350 | 1.710 | 1.840 | 8,053,633 | -0.77(-29.50%) |
Jun 10, 2020 | 2.630 | 2.840 | 2.260 | 2.610 | 5,060,938 | -0.09(-3.33%) |
Jun 09, 2020 | 2.800 | 2.800 | 2.400 | 2.700 | 4,674,692 | -0.21(-7.22%) |
Jun 08, 2020 | 3.030 | 3.280 | 2.730 | 2.910 | 15,008,645 | +0.10(+3.56%) |
Jun 05, 2020 | 1.510 | 3.440 | 1.450 | 2.810 | 55,506,700 | +1.42(+102.16%) |
Jun 04, 2020 | 1.350 | 1.490 | 1.310 | 1.390 | 4,631,999 | +0.05(+3.73%) |
Jun 03, 2020 | 1.450 | 1.450 | 1.320 | 1.340 | 3,875,439 | -0.07(-4.96%) |
Jun 02, 2020 | 1.390 | 1.500 | 1.350 | 1.410 | 3,050,268 | +0.04(+2.92%) |
Jun 01, 2020 | 1.430 | 1.430 | 1.310 | 1.370 | 1,840,875 | +0.06(+4.58%) |
May 29, 2020 | 1.330 | 1.350 | 1.270 | 1.310 | 3,813,100 | -0.02(-1.50%) |
May 28, 2020 | 1.500 | 1.530 | 1.300 | 1.330 | 3,429,101 | -0.15(-10.14%) |
May 27, 2020 | 1.560 | 1.600 | 1.470 | 1.480 | 3,512,438 | +0.03(+2.07%) |
May 26, 2020 | 1.450 | 1.530 | 1.410 | 1.450 | 3,575,379 | +0.08(+5.84%) |
May 22, 2020 | 1.450 | 1.480 | 1.330 | 1.370 | 3,473,700 | -0.05(-3.52%) |
May 21, 2020 | 1.220 | 1.470 | 1.190 | 1.420 | 6,069,080 | +0.19(+15.45%) |
May 20, 2020 | 1.240 | 1.250 | 1.151 | 1.230 | 2,761,009 | +0.05(+4.24%) |
May 19, 2020 | 1.060 | 1.290 | 1.010 | 1.180 | 7,174,381 | +0.16(+15.69%) |
May 18, 2020 | 0.9900 | 1.060 | 0.9700 | 1.020 | 3,917,117 | +0.07(+7.86%) |
May 15, 2020 | 0.9900 | 1.020 | 0.9425 | 0.9457 | 2,991,700 | -0.07(-7.28%) |
May 14, 2020 | 0.9800 | 1.050 | 0.8900 | 1.020 | 3,070,157 | +0.01(+0.99%) |
May 13, 2020 | 1.150 | 1.170 | 0.9850 | 1.010 | 4,283,856 | -0.10(-9.01%) |
May 12, 2020 | 1.380 | 1.390 | 1.100 | 1.110 | 6,179,173 | -0.28(-20.14%) |
May 11, 2020 | 1.110 | 1.610 | 1.090 | 1.390 | 13,268,107 | +0.30(+27.52%) |
May 08, 2020 | 0.9900 | 1.110 | 0.9800 | 1.090 | 3,105,800 | +0.11(+11.73%) |
May 07, 2020 | 1.110 | 1.170 | 0.9111 | 0.9756 | 6,605,841 | -0.09(-8.82%) |
May 06, 2020 | 1.120 | 1.130 | 1.040 | 1.070 | 3,553,117 | -0.03(-2.73%) |
May 05, 2020 | 1.120 | 1.150 | 1.050 | 1.100 | 2,910,665 | +0.04(+3.77%) |
May 04, 2020 | 1.090 | 1.110 | 1.040 | 1.060 | 4,796,108 | -0.04(-3.64%) |
May 01, 2020 | 1.130 | 1.170 | 1.000 | 1.100 | 4,702,000 | -0.03(-2.65%) |
Apr 30, 2020 | 0.9500 | 1.250 | 0.9000 | 1.130 | 10,218,267 | +0.21(+22.83%) |
Apr 29, 2020 | 0.9400 | 0.9600 | 0.8700 | 0.9200 | 6,128,524 | +0.06(+6.91%) |
Apr 28, 2020 | 0.9300 | 0.9959 | 0.8600 | 0.8605 | 4,404,070 | -0.02(-2.58%) |
Apr 27, 2020 | 0.7500 | 0.8901 | 0.7420 | 0.8833 | 4,872,940 | +0.17(+23.09%) |
Apr 24, 2020 | 0.8111 | 0.8111 | 0.7101 | 0.7176 | 3,551,100 | -0.05(-6.64%) |
Apr 23, 2020 | 0.7519 | 0.8500 | 0.7500 | 0.7686 | 3,320,712 | +0.02(+2.62%) |
Apr 22, 2020 | 0.8100 | 0.8140 | 0.7163 | 0.7490 | 3,989,605 | -0.03(-4.12%) |
Apr 21, 2020 | 0.8000 | 0.8000 | 0.7600 | 0.7812 | 3,420,694 | -0.02(-2.82%) |
Apr 20, 2020 | 0.9115 | 0.9280 | 0.8000 | 0.8039 | 5,895,324 | -0.10(-11.13%) |
Apr 17, 2020 | 0.9400 | 0.9800 | 0.8901 | 0.9046 | 2,255,200 | +0.02(+2.80%) |
Apr 16, 2020 | 0.9500 | 0.9700 | 0.8800 | 0.8800 | 3,073,693 | -0.07(-7.37%) |
Apr 15, 2020 | 0.9000 | 0.9900 | 0.8700 | 0.9500 | 3,811,297 | -0.05(-5.00%) |
Apr 14, 2020 | 1.040 | 1.050 | 0.9100 | 1.000 | 5,123,205 | +0.02(+1.95%) |
Apr 13, 2020 | 1.000 | 1.040 | 0.8200 | 0.9809 | 6,533,080 | +0.05(+5.52%) |
Apr 09, 2020 | 0.8100 | 1.100 | 0.7850 | 0.9296 | 13,519,900 | +0.19(+25.62%) |
Apr 08, 2020 | 0.7300 | 0.7700 | 0.6600 | 0.7400 | 7,967,187 | +0.10(+16.19%) |
Apr 07, 2020 | 0.8239 | 1.000 | 0.6300 | 0.6369 | 16,337,953 | -0.03(-4.94%) |
Apr 06, 2020 | 0.8600 | 0.8800 | 0.6400 | 0.6700 | 7,130,823 | -0.15(-18.29%) |
Apr 03, 2020 | 0.9901 | 1.060 | 0.7220 | 0.8200 | 4,826,300 | -0.15(-15.46%) |
Apr 02, 2020 | 1.200 | 1.230 | 0.9500 | 0.9700 | 6,940,295 | -0.22(-18.49%) |
Apr 01, 2020 | 1.450 | 1.480 | 1.110 | 1.190 | 5,227,340 | -0.29(-19.59%) |
Mar 31, 2020 | 1.900 | 1.940 | 1.480 | 1.480 | 3,341,223 | -0.46(-23.71%) |
Mar 30, 2020 | 1.930 | 2.000 | 1.800 | 1.940 | 1,828,763 | -0.05(-2.51%) |
Mar 27, 2020 | 1.860 | 2.110 | 1.760 | 1.990 | 3,580,700 | -0.02(-1.00%) |
Mar 26, 2020 | 1.770 | 2.270 | 1.750 | 2.010 | 3,285,599 | +0.30(+17.54%) |
Mar 25, 2020 | 1.940 | 2.440 | 1.700 | 1.710 | 2,660,643 | -0.26(-13.20%) |
Mar 24, 2020 | 1.760 | 2.050 | 1.590 | 1.970 | 1,845,106 | +0.32(+19.39%) |
Mar 23, 2020 | 1.740 | 1.770 | 1.620 | 1.650 | 2,125,154 | +0.04(+2.48%) |
Mar 20, 2020 | 1.590 | 1.770 | 1.430 | 1.610 | 4,284,200 | +0.01(+0.63%) |
Mar 19, 2020 | 1.450 | 1.600 | 1.200 | 1.600 | 3,410,211 | +0.35(+28.00%) |
Mar 18, 2020 | 2.240 | 2.270 | 1.060 | 1.250 | 5,065,984 | -1.10(-46.81%) |
Mar 17, 2020 | 2.840 | 2.840 | 2.240 | 2.350 | 3,905,585 | -0.25(-9.62%) |
Mar 16, 2020 | 3.000 | 3.090 | 2.580 | 2.600 | 4,436,093 | -0.82(-23.98%) |
Mar 13, 2020 | 3.490 | 3.700 | 3.050 | 3.420 | 2,454,900 | +0.10(+3.01%) |
Mar 12, 2020 | 3.260 | 3.340 | 2.670 | 3.320 | 4,402,573 | -0.18(-5.14%) |
Mar 11, 2020 | 3.420 | 3.590 | 3.340 | 3.500 | 3,086,248 | -0.03(-0.85%) |
Mar 10, 2020 | 3.250 | 3.740 | 3.220 | 3.530 | 5,055,330 | +0.44(+14.24%) |
Mar 09, 2020 | 3.750 | 3.750 | 3.050 | 3.090 | 5,974,931 | -0.98(-24.08%) |
Mar 06, 2020 | 3.930 | 4.240 | 3.800 | 4.070 | 3,563,700 | +0.22(+5.71%) |
Mar 05, 2020 | 4.030 | 4.040 | 3.720 | 3.850 | 2,987,712 | -0.30(-7.23%) |
Mar 04, 2020 | 4.050 | 4.230 | 3.930 | 4.150 | 2,425,970 | +0.17(+4.27%) |
Mar 03, 2020 | 3.960 | 4.050 | 3.800 | 3.980 | 4,822,232 | +0.06(+1.53%) |
Mar 02, 2020 | 4.200 | 4.200 | 3.800 | 3.920 | 4,431,779 | -0.28(-6.67%) |
Feb 28, 2020 | 4.610 | 4.750 | 4.055 | 4.200 | 5,796,700 | -0.60(-12.50%) |
Feb 27, 2020 | 4.510 | 5.250 | 3.750 | 4.800 | 6,109,769 | -0.09(-1.84%) |
Feb 26, 2020 | 5.160 | 5.160 | 4.800 | 4.890 | 3,212,037 | -0.20(-3.93%) |
Feb 25, 2020 | 5.580 | 5.650 | 5.070 | 5.090 | 2,805,363 | -0.46(-8.29%) |
Feb 24, 2020 | 5.740 | 5.790 | 5.540 | 5.550 | 2,414,811 | -0.38(-6.41%) |
Feb 21, 2020 | 6.100 | 6.140 | 5.860 | 5.930 | 1,828,500 | -0.18(-2.95%) |
Feb 20, 2020 | 6.420 | 6.450 | 6.050 | 6.110 | 1,919,569 | -0.34(-5.27%) |
Feb 19, 2020 | 6.290 | 6.520 | 6.240 | 6.450 | 1,164,200 | +0.18(+2.87%) |
Feb 18, 2020 | 6.300 | 6.330 | 6.200 | 6.270 | 1,009,833 | +0.03(+0.48%) |
Feb 14, 2020 | 6.420 | 6.430 | 6.220 | 6.240 | 1,106,300 | -0.14(-2.19%) |
Feb 13, 2020 | 6.410 | 6.480 | 6.349 | 6.380 | 1,039,856 | -0.08(-1.24%) |
Feb 12, 2020 | 6.430 | 6.570 | 6.340 | 6.460 | 1,043,237 | +0.11(+1.73%) |
Feb 11, 2020 | 6.180 | 6.383 | 6.089 | 6.350 | 1,260,216 | +0.22(+3.59%) |
Feb 10, 2020 | 6.250 | 6.290 | 6.040 | 6.130 | 1,380,603 | -0.12(-1.92%) |
Feb 07, 2020 | 6.450 | 6.450 | 6.210 | 6.250 | 1,365,900 | -0.22(-3.40%) |
Feb 06, 2020 | 6.540 | 6.610 | 6.450 | 6.470 | 1,112,231 | -0.02(-0.31%) |
Feb 05, 2020 | 6.330 | 6.550 | 6.270 | 6.490 | 1,548,104 | +0.23(+3.67%) |
Feb 04, 2020 | 6.260 | 6.420 | 6.200 | 6.260 | 1,277,215 | +0.09(+1.46%) |
Feb 03, 2020 | 6.110 | 6.215 | 6.071 | 6.170 | 1,411,207 | +0.06(+0.98%) |
Jan 31, 2020 | 6.380 | 6.380 | 6.100 | 6.110 | 2,229,200 | -0.28(-4.38%) |
Jan 30, 2020 | 6.250 | 6.410 | 6.100 | 6.390 | 1,060,941 | +0.05(+0.79%) |
Jan 29, 2020 | 6.510 | 6.560 | 6.290 | 6.340 | 1,362,600 | -0.12(-1.86%) |
Jan 28, 2020 | 6.350 | 6.490 | 6.290 | 6.460 | 1,779,300 | +0.13(+2.05%) |
Jan 27, 2020 | 6.600 | 6.615 | 6.290 | 6.330 | 1,616,925 | -0.32(-4.81%) |
Jan 24, 2020 | 6.820 | 6.820 | 6.550 | 6.650 | 1,609,900 | -0.20(-2.92%) |
Jan 23, 2020 | 6.830 | 6.860 | 6.690 | 6.850 | 1,586,606 | +0.00(+0.00%) |
Jan 22, 2020 | 6.930 | 6.970 | 6.660 | 6.850 | 1,527,611 | -0.05(-0.72%) |
Jan 21, 2020 | 6.950 | 6.970 | 6.684 | 6.900 | 1,638,711 | -0.06(-0.86%) |
Jan 17, 2020 | 6.980 | 7.060 | 6.810 | 6.960 | 2,251,800 | -0.03(-0.43%) |
Jan 16, 2020 | 6.860 | 7.020 | 6.660 | 6.990 | 3,264,212 | +0.17(+2.49%) |
Jan 15, 2020 | 6.160 | 6.840 | 6.160 | 6.820 | 4,315,583 | +0.65(+10.53%) |
Jan 14, 2020 | 6.060 | 6.270 | 5.960 | 6.170 | 1,701,566 | +0.11(+1.82%) |
Jan 13, 2020 | 5.830 | 6.090 | 5.800 | 6.060 | 2,371,316 | +0.25(+4.30%) |
Jan 10, 2020 | 5.970 | 5.970 | 5.690 | 5.810 | 2,697,000 | -0.13(-2.19%) |
Jan 09, 2020 | 6.100 | 6.140 | 5.880 | 5.940 | 3,071,374 | -0.15(-2.46%) |
Jan 08, 2020 | 6.130 | 6.160 | 6.000 | 6.090 | 1,510,162 | -0.07(-1.14%) |
Jan 07, 2020 | 6.150 | 6.270 | 6.100 | 6.160 | 1,251,844 | -0.04(-0.65%) |
Jan 06, 2020 | 6.250 | 6.340 | 6.050 | 6.200 | 2,334,672 | -0.06(-0.96%) |
Jan 03, 2020 | 6.310 | 6.450 | 6.230 | 6.260 | 1,312,700 | -0.11(-1.73%) |
Jan 02, 2020 | 6.400 | 6.470 | 6.270 | 6.370 | 1,663,927 | -0.01(-0.16%) |
Dec 31, 2019 | 6.120 | 6.430 | 6.070 | 6.380 | 2,001,600 | +0.27(+4.42%) |
Dec 30, 2019 | 6.190 | 6.210 | 6.020 | 6.110 | 1,315,370 | -0.09(-1.45%) |
Dec 27, 2019 | 6.300 | 6.330 | 6.190 | 6.200 | 1,232,800 | -0.07(-1.12%) |
Dec 26, 2019 | 6.310 | 6.390 | 6.250 | 6.270 | 1,052,775 | -0.05(-0.79%) |
Dec 24, 2019 | 6.420 | 6.440 | 6.300 | 6.320 | 496,000 | -0.08(-1.25%) |
Dec 23, 2019 | 6.350 | 6.460 | 6.310 | 6.400 | 1,559,881 | +0.05(+0.79%) |
Dec 20, 2019 | 6.180 | 6.393 | 6.180 | 6.350 | 4,220,400 | +0.13(+2.09%) |
Dec 19, 2019 | 6.260 | 6.350 | 6.180 | 6.220 | 1,657,510 | -0.05(-0.80%) |
Dec 18, 2019 | 6.150 | 6.320 | 6.150 | 6.270 | 1,806,478 | +0.07(+1.13%) |
Dec 17, 2019 | 6.010 | 6.290 | 6.010 | 6.200 | 1,496,887 | +0.15(+2.48%) |
Dec 16, 2019 | 6.010 | 6.260 | 6.010 | 6.050 | 2,167,422 | +0.05(+0.83%) |
Dec 13, 2019 | 6.050 | 6.090 | 5.940 | 6.000 | 2,088,600 | -0.07(-1.15%) |
Dec 12, 2019 | 5.920 | 6.100 | 5.900 | 6.070 | 1,457,040 | +0.13(+2.19%) |
Dec 11, 2019 | 5.890 | 6.090 | 5.850 | 5.940 | 1,608,615 | +0.05(+0.85%) |
Dec 10, 2019 | 6.110 | 6.120 | 5.845 | 5.890 | 2,739,778 | -0.22(-3.60%) |
Dec 09, 2019 | 6.050 | 6.170 | 5.870 | 6.110 | 3,553,119 | +0.09(+1.50%) |
Dec 06, 2019 | 6.240 | 6.280 | 6.010 | 6.020 | 3,017,500 | -0.23(-3.68%) |
Dec 05, 2019 | 6.500 | 6.530 | 6.140 | 6.250 | 2,257,397 | -0.25(-3.85%) |
Dec 04, 2019 | 6.520 | 6.660 | 6.450 | 6.500 | 1,672,003 | -0.02(-0.31%) |
Dec 03, 2019 | 6.400 | 6.540 | 6.320 | 6.520 | 3,530,376 | +0.03(+0.46%) |
Dec 02, 2019 | 6.340 | 6.535 | 6.220 | 6.490 | 2,488,553 | +0.13(+2.04%) |
Nov 29, 2019 | 6.260 | 6.435 | 6.260 | 6.360 | 1,093,600 | +0.10(+1.60%) |
Nov 27, 2019 | 6.490 | 6.550 | 6.230 | 6.260 | 2,452,600 | -0.20(-3.10%) |
Nov 26, 2019 | 6.580 | 6.660 | 6.420 | 6.460 | 2,273,637 | -0.13(-1.97%) |
Nov 25, 2019 | 6.440 | 6.690 | 6.440 | 6.590 | 1,732,238 | +0.10(+1.54%) |
Nov 22, 2019 | 6.590 | 6.740 | 6.405 | 6.490 | 2,590,600 | +0.12(+1.88%) |
Nov 21, 2019 | 6.710 | 6.800 | 6.320 | 6.370 | 4,001,028 | -0.33(-4.93%) |
Nov 20, 2019 | 6.250 | 6.890 | 6.250 | 6.700 | 1,802,084 | -2.97(-30.71%) |
Nov 19, 2019 | 9.700 | 9.740 | 9.650 | 9.670 | 6,838,386 | -0.01(-0.10%) |
Nov 18, 2019 | 9.680 | 9.730 | 9.670 | 9.680 | 2,267,035 | -0.02(-0.21%) |
Nov 15, 2019 | 9.860 | 9.880 | 9.690 | 9.700 | 1,223,000 | -0.11(-1.12%) |
Nov 14, 2019 | 9.860 | 9.950 | 9.780 | 9.810 | 2,495,451 | -0.03(-0.30%) |
Nov 13, 2019 | 10.00 | 10.05 | 9.770 | 9.840 | 3,871,277 | -0.20(-1.99%) |
Nov 12, 2019 | 9.860 | 10.11 | 9.860 | 10.04 | 2,660,938 | +0.18(+1.83%) |
Nov 11, 2019 | 10.30 | 10.30 | 9.840 | 9.860 | 2,149,598 | -0.44(-4.27%) |
Nov 08, 2019 | 10.32 | 10.38 | 10.27 | 10.30 | 2,358,000 | -0.03(-0.29%) |
Nov 07, 2019 | 10.44 | 10.50 | 10.31 | 10.33 | 1,994,221 | -0.08(-0.77%) |
Nov 06, 2019 | 10.61 | 10.61 | 10.37 | 10.41 | 1,658,765 | -0.20(-1.89%) |
Nov 05, 2019 | 10.72 | 10.80 | 10.57 | 10.61 | 1,137,915 | -0.10(-0.93%) |
Nov 04, 2019 | 10.85 | 10.87 | 10.61 | 10.71 | 2,223,270 | -0.03(-0.28%) |
Nov 01, 2019 | 10.88 | 10.97 | 10.71 | 10.74 | 1,625,300 | -0.11(-1.01%) |
Oct 31, 2019 | 10.84 | 10.87 | 10.69 | 10.85 | 1,334,058 | +0.20(+1.88%) |
Oct 30, 2019 | 10.74 | 10.75 | 10.62 | 10.65 | 2,353,083 | -0.10(-0.90%) |
Oct 29, 2019 | 10.82 | 10.82 | 10.75 | 10.75 | 1,399,728 | -0.08(-0.71%) |
Oct 28, 2019 | 10.63 | 10.86 | 10.63 | 10.82 | 1,394,968 | +0.21(+2.00%) |
Oct 25, 2019 | 10.63 | 10.75 | 10.59 | 10.61 | 871,836 | -0.02(-0.18%) |
Oct 24, 2019 | 10.62 | 10.65 | 10.56 | 10.63 | 695,339 | +0.03(+0.27%) |
Oct 23, 2019 | 10.49 | 10.62 | 10.44 | 10.60 | 1,190,066 | +0.09(+0.83%) |
Oct 22, 2019 | 10.48 | 10.55 | 10.45 | 10.51 | 2,590,753 | +0.04(+0.37%) |
Oct 21, 2019 | 10.58 | 10.61 | 10.45 | 10.48 | 2,300,097 | -0.06(-0.55%) |
Oct 18, 2019 | 10.57 | 10.59 | 10.39 | 10.53 | 1,872,510 | -0.02(-0.18%) |
Oct 17, 2019 | 10.48 | 10.64 | 10.40 | 10.55 | 1,939,986 | +0.12(+1.11%) |
Oct 16, 2019 | 10.36 | 10.45 | 10.31 | 10.44 | 1,197,574 | +0.10(+0.93%) |
Oct 15, 2019 | 10.18 | 10.35 | 10.09 | 10.34 | 1,649,530 | +0.18(+1.81%) |
Oct 14, 2019 | 10.10 | 10.17 | 10.02 | 10.16 | 1,564,281 | +0.02(+0.19%) |
Oct 11, 2019 | 9.955 | 10.16 | 9.926 | 10.14 | 1,880,278 | +0.25(+2.54%) |
Oct 10, 2019 | 10.07 | 10.14 | 9.868 | 9.887 | 841,783 | -0.18(-1.82%) |
Oct 09, 2019 | 10.14 | 10.20 | 10.06 | 10.07 | 796,894 | -0.03(-0.29%) |
Oct 08, 2019 | 10.22 | 10.26 | 10.09 | 10.10 | 1,039,041 | -0.17(-1.69%) |
Oct 07, 2019 | 10.27 | 10.36 | 10.22 | 10.27 | 1,100,625 | -0.06(-0.56%) |
Oct 04, 2019 | 10.36 | 10.39 | 10.23 | 10.33 | 1,394,129 | -0.03(-0.28%) |
Oct 03, 2019 | 10.43 | 10.44 | 10.27 | 10.36 | 2,095,488 | -0.07(-0.65%) |
Oct 02, 2019 | 10.23 | 10.47 | 10.21 | 10.43 | 948,814 | +0.14(+1.31%) |
Oct 01, 2019 | 10.36 | 10.51 | 10.28 | 10.29 | 1,181,907 | -0.08(-0.75%) |
Sep 30, 2019 | 10.42 | 10.57 | 10.37 | 10.37 | 1,737,135 | -0.03(-0.28%) |
Sep 27, 2019 | 10.38 | 10.51 | 10.37 | 10.40 | 1,331,781 | +0.04(+0.37%) |
Sep 26, 2019 | 10.53 | 10.57 | 10.24 | 10.36 | 2,223,034 | -0.23(-2.19%) |
Sep 25, 2019 | 10.62 | 10.67 | 10.54 | 10.59 | 1,069,956 | -0.03(-0.27%) |
Sep 24, 2019 | 10.80 | 10.80 | 10.58 | 10.62 | 1,967,149 | -0.14(-1.35%) |
Sep 23, 2019 | 10.53 | 10.79 | 10.50 | 10.77 | 2,505,523 | +0.21(+2.01%) |
Sep 20, 2019 | 10.42 | 10.63 | 10.39 | 10.55 | 2,632,079 | +0.09(+0.83%) |
Sep 19, 2019 | 10.23 | 10.52 | 10.19 | 10.47 | 2,823,925 | +0.27(+2.65%) |
Sep 18, 2019 | 10.28 | 10.28 | 10.08 | 10.20 | 1,246,721 | -0.08(-0.75%) |
Sep 17, 2019 | 10.28 | 10.29 | 10.13 | 10.27 | 850,394 | -0.06(-0.56%) |
Sep 16, 2019 | 10.39 | 10.45 | 10.26 | 10.33 | 682,476 | -0.05(-0.46%) |
Sep 13, 2019 | 10.30 | 10.48 | 10.30 | 10.38 | 1,008,235 | -0.07(-0.65%) |
Sep 12, 2019 | 10.48 | 10.57 | 10.43 | 10.45 | 2,170,790 | -0.05(-0.46%) |
Sep 11, 2019 | 10.51 | 10.56 | 10.37 | 10.50 | 1,463,405 | +0.01(+0.09%) |
Sep 10, 2019 | 10.46 | 10.55 | 10.44 | 10.49 | 1,622,761 | +0.03(+0.28%) |
Sep 09, 2019 | 10.40 | 10.47 | 10.34 | 10.46 | 1,397,875 | +0.08(+0.74%) |
Sep 06, 2019 | 10.37 | 10.41 | 10.28 | 10.38 | 1,262,909 | +0.00(+0.00%) |
Sep 05, 2019 | 10.38 | 10.45 | 10.32 | 10.38 | 1,402,008 | +0.03(+0.28%) |
Sep 04, 2019 | 10.19 | 10.38 | 10.17 | 10.35 | 2,186,962 | +0.22(+2.19%) |