Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.442 | 1.788 | 1.423 | 1.670 | 151,796,752 | +0.32(+23.93%) |
Aug 28, 2020 | 1.325 | 1.391 | 1.304 | 1.347 | 16,947,600 | +0.03(+2.67%) |
Aug 27, 2020 | 1.278 | 1.345 | 1.255 | 1.312 | 13,538,228 | +0.03(+2.74%) |
Aug 26, 2020 | 1.242 | 1.305 | 1.230 | 1.278 | 11,116,416 | +0.03(+2.61%) |
Aug 25, 2020 | 1.220 | 1.312 | 1.220 | 1.245 | 11,994,712 | +0.03(+2.26%) |
Aug 24, 2020 | 1.275 | 1.282 | 1.140 | 1.218 | 18,340,584 | -0.04(-3.18%) |
Aug 21, 2020 | 1.150 | 1.400 | 1.149 | 1.258 | 42,570,000 | +0.10(+9.11%) |
Aug 20, 2020 | 1.155 | 1.170 | 1.127 | 1.153 | 9,761,008 | -0.03(-2.33%) |
Aug 19, 2020 | 1.200 | 1.210 | 1.160 | 1.180 | 10,450,332 | -0.02(-1.87%) |
Aug 18, 2020 | 1.153 | 1.218 | 1.109 | 1.202 | 15,337,748 | +0.04(+3.89%) |
Aug 17, 2020 | 1.195 | 1.195 | 1.139 | 1.157 | 9,483,480 | -0.03(-2.53%) |
Aug 14, 2020 | 1.150 | 1.208 | 1.136 | 1.188 | 13,898,400 | +0.03(+2.37%) |
Aug 13, 2020 | 1.130 | 1.177 | 1.125 | 1.160 | 8,508,032 | +0.03(+2.65%) |
Aug 12, 2020 | 1.100 | 1.157 | 1.090 | 1.130 | 12,230,264 | +0.04(+3.91%) |
Aug 11, 2020 | 1.107 | 1.143 | 1.085 | 1.087 | 12,555,216 | +0.00(+0.46%) |
Aug 10, 2020 | 1.050 | 1.143 | 1.045 | 1.083 | 18,246,800 | +0.04(+4.09%) |
Aug 07, 2020 | 1.097 | 1.100 | 1.015 | 1.040 | 13,364,000 | -0.07(-6.09%) |
Aug 06, 2020 | 1.150 | 1.165 | 1.095 | 1.107 | 7,598,896 | -0.05(-4.32%) |
Aug 05, 2020 | 1.125 | 1.190 | 1.060 | 1.157 | 19,699,132 | +0.05(+4.51%) |
Aug 04, 2020 | 1.032 | 1.185 | 1.032 | 1.107 | 41,440,600 | +0.07(+6.75%) |
Aug 03, 2020 | 1.008 | 1.062 | 0.9975 | 1.038 | 10,070,572 | +0.04(+3.49%) |
Jul 31, 2020 | 1.015 | 1.040 | 0.9975 | 1.002 | 7,518,000 | -0.02(-2.20%) |
Jul 30, 2020 | 1.000 | 1.058 | 0.9925 | 1.025 | 9,585,936 | +0.01(+0.99%) |
Jul 29, 2020 | 0.9850 | 1.045 | 0.9800 | 1.015 | 11,517,068 | +0.03(+3.05%) |
Jul 28, 2020 | 0.9900 | 1.012 | 0.9800 | 0.9850 | 18,218,364 | -0.02(-1.75%) |
Jul 27, 2020 | 1.005 | 1.030 | 0.9875 | 1.002 | 9,890,780 | -0.01(-0.50%) |
Jul 24, 2020 | 1.015 | 1.058 | 1.002 | 1.008 | 8,864,800 | -0.02(-1.95%) |
Jul 23, 2020 | 1.022 | 1.076 | 1.015 | 1.028 | 12,949,800 | +0.00(+0.00%) |
Jul 22, 2020 | 1.005 | 1.030 | 0.9800 | 1.028 | 10,094,188 | +0.03(+2.49%) |
Jul 21, 2020 | 0.9750 | 1.022 | 0.9700 | 1.002 | 13,363,692 | +0.04(+4.16%) |
Jul 20, 2020 | 0.9875 | 1.015 | 0.9425 | 0.9625 | 13,601,948 | -0.03(-2.78%) |
Jul 17, 2020 | 1.040 | 1.058 | 0.9845 | 0.9900 | 12,266,000 | -0.05(-5.04%) |
Jul 16, 2020 | 1.048 | 1.050 | 1.022 | 1.042 | 5,321,800 | -0.01(-0.48%) |
Jul 15, 2020 | 1.032 | 1.073 | 1.032 | 1.048 | 5,890,504 | +0.03(+2.70%) |
Jul 14, 2020 | 1.055 | 1.077 | 1.018 | 1.020 | 9,037,192 | -0.04(-4.23%) |
Jul 13, 2020 | 1.087 | 1.137 | 1.065 | 1.065 | 16,864,860 | -0.02(-1.84%) |
Jul 10, 2020 | 1.050 | 1.095 | 1.046 | 1.085 | 5,643,200 | +0.03(+3.09%) |
Jul 09, 2020 | 1.067 | 1.080 | 1.032 | 1.052 | 7,970,484 | -0.01(-1.17%) |
Jul 08, 2020 | 1.025 | 1.073 | 1.008 | 1.065 | 8,203,508 | +0.04(+4.16%) |
Jul 07, 2020 | 1.050 | 1.062 | 1.015 | 1.022 | 9,827,460 | -0.04(-3.54%) |
Jul 06, 2020 | 1.077 | 1.085 | 1.048 | 1.060 | 8,555,160 | -0.01(-1.17%) |
Jul 02, 2020 | 1.123 | 1.127 | 1.073 | 1.073 | 7,550,800 | -0.04(-3.38%) |
Jul 01, 2020 | 1.077 | 1.125 | 1.077 | 1.110 | 9,216,004 | +0.03(+2.30%) |
Jun 30, 2020 | 1.083 | 1.127 | 1.050 | 1.085 | 15,549,944 | -0.01(-0.91%) |
Jun 29, 2020 | 1.087 | 1.130 | 1.075 | 1.095 | 8,525,312 | +0.01(+0.69%) |
Jun 26, 2020 | 1.120 | 1.125 | 1.067 | 1.087 | 15,204,400 | -0.03(-2.47%) |
Jun 25, 2020 | 1.083 | 1.135 | 1.075 | 1.115 | 9,803,304 | +0.01(+1.13%) |
Jun 24, 2020 | 1.208 | 1.210 | 1.095 | 1.103 | 11,898,584 | -0.10(-8.70%) |
Jun 23, 2020 | 1.238 | 1.248 | 1.200 | 1.208 | 12,819,888 | -0.01(-0.82%) |
Jun 22, 2020 | 1.198 | 1.238 | 1.179 | 1.218 | 12,715,864 | -0.00(-0.20%) |
Jun 19, 2020 | 1.238 | 1.271 | 1.173 | 1.220 | 29,463,200 | -0.02(-1.41%) |
Jun 18, 2020 | 1.167 | 1.238 | 1.163 | 1.238 | 13,682,076 | +0.05(+3.99%) |
Jun 17, 2020 | 1.135 | 1.208 | 1.133 | 1.190 | 14,373,012 | +0.03(+2.59%) |
Jun 16, 2020 | 1.238 | 1.238 | 1.127 | 1.160 | 12,492,532 | -0.01(-1.07%) |
Jun 15, 2020 | 1.125 | 1.192 | 1.105 | 1.173 | 15,638,316 | -0.01(-0.64%) |
Jun 12, 2020 | 1.150 | 1.195 | 1.097 | 1.180 | 17,512,400 | +0.09(+8.01%) |
Jun 11, 2020 | 1.160 | 1.225 | 1.045 | 1.093 | 24,933,568 | -0.18(-13.81%) |
Jun 10, 2020 | 1.195 | 1.383 | 1.170 | 1.268 | 42,359,968 | +0.03(+2.22%) |
Jun 09, 2020 | 1.250 | 1.250 | 1.137 | 1.240 | 32,127,572 | -0.03(-2.75%) |
Jun 08, 2020 | 1.070 | 1.285 | 1.067 | 1.275 | 40,499,840 | +0.24(+23.19%) |
Jun 05, 2020 | 1.073 | 1.103 | 1.022 | 1.035 | 25,097,600 | -0.08(-7.38%) |
Jun 04, 2020 | 1.110 | 1.180 | 1.093 | 1.117 | 13,449,568 | +0.01(+0.68%) |
Jun 03, 2020 | 1.060 | 1.130 | 1.050 | 1.110 | 12,089,804 | +0.07(+6.22%) |
Jun 02, 2020 | 1.067 | 1.077 | 1.015 | 1.045 | 9,478,016 | +0.01(+1.21%) |
Jun 01, 2020 | 1.030 | 1.090 | 1.005 | 1.032 | 10,459,352 | +0.02(+1.72%) |
May 29, 2020 | 1.083 | 1.105 | 1.012 | 1.015 | 15,894,000 | -0.07(-6.24%) |
May 28, 2020 | 1.188 | 1.190 | 1.075 | 1.083 | 8,737,468 | -0.09(-7.68%) |
May 27, 2020 | 1.143 | 1.177 | 1.089 | 1.173 | 12,586,308 | +0.07(+6.11%) |
May 26, 2020 | 1.085 | 1.153 | 1.083 | 1.105 | 14,182,768 | +0.06(+5.74%) |
May 22, 2020 | 1.115 | 1.123 | 1.032 | 1.045 | 9,519,200 | -0.07(-5.86%) |
May 21, 2020 | 1.113 | 1.163 | 1.100 | 1.110 | 7,887,536 | +0.00(+0.23%) |
May 20, 2020 | 1.125 | 1.173 | 1.085 | 1.107 | 10,174,208 | -0.00(-0.23%) |
May 19, 2020 | 1.145 | 1.188 | 1.093 | 1.110 | 7,322,128 | -0.03(-3.06%) |
May 18, 2020 | 1.100 | 1.157 | 1.090 | 1.145 | 9,478,668 | +0.09(+8.53%) |
May 15, 2020 | 1.012 | 1.113 | 1.010 | 1.055 | 7,762,800 | +0.02(+2.18%) |
May 14, 2020 | 1.038 | 1.048 | 0.9900 | 1.032 | 8,014,812 | -0.02(-1.90%) |
May 13, 2020 | 1.135 | 1.135 | 1.018 | 1.052 | 11,529,708 | -0.08(-7.27%) |
May 12, 2020 | 1.195 | 1.230 | 1.115 | 1.135 | 10,554,568 | -0.05(-4.62%) |
May 11, 2020 | 1.230 | 1.240 | 1.188 | 1.190 | 6,796,432 | -0.06(-4.42%) |
May 08, 2020 | 1.220 | 1.298 | 1.205 | 1.245 | 9,414,400 | +0.03(+2.26%) |
May 07, 2020 | 1.208 | 1.234 | 1.163 | 1.218 | 10,004,772 | -0.01(-1.22%) |
May 06, 2020 | 1.350 | 1.350 | 1.225 | 1.232 | 13,478,440 | -0.11(-8.53%) |
May 05, 2020 | 1.387 | 1.407 | 1.337 | 1.347 | 8,422,476 | -0.02(-1.64%) |
May 04, 2020 | 1.460 | 1.482 | 1.350 | 1.370 | 16,269,032 | -0.14(-9.42%) |
May 01, 2020 | 1.413 | 1.545 | 1.363 | 1.512 | 16,022,000 | +0.08(+5.58%) |
Apr 30, 2020 | 1.468 | 1.492 | 1.410 | 1.433 | 8,694,076 | -0.08(-5.13%) |
Apr 29, 2020 | 1.458 | 1.522 | 1.363 | 1.510 | 13,478,256 | +0.10(+7.09%) |
Apr 28, 2020 | 1.480 | 1.510 | 1.265 | 1.410 | 20,800,776 | -0.05(-3.09%) |
Apr 27, 2020 | 1.212 | 1.498 | 1.202 | 1.455 | 29,088,684 | +0.26(+22.01%) |
Apr 24, 2020 | 1.195 | 1.212 | 1.165 | 1.192 | 8,946,000 | +0.02(+1.49%) |
Apr 23, 2020 | 1.188 | 1.222 | 1.145 | 1.175 | 9,063,012 | -0.05(-3.89%) |
Apr 22, 2020 | 1.285 | 1.292 | 1.208 | 1.222 | 10,711,568 | +0.03(+2.30%) |
Apr 21, 2020 | 1.308 | 1.325 | 1.190 | 1.195 | 16,549,160 | -0.21(-14.80%) |
Apr 20, 2020 | 1.212 | 1.475 | 1.195 | 1.403 | 24,339,132 | +0.18(+14.96%) |
Apr 17, 2020 | 1.305 | 1.320 | 1.107 | 1.220 | 22,612,400 | -0.04(-2.98%) |
Apr 16, 2020 | 1.280 | 1.360 | 1.220 | 1.258 | 13,417,528 | -0.06(-4.55%) |
Apr 15, 2020 | 1.415 | 1.417 | 1.225 | 1.317 | 29,963,808 | -0.17(-11.43%) |
Apr 14, 2020 | 1.302 | 1.617 | 1.285 | 1.488 | 53,979,264 | +0.30(+25.53%) |
Apr 13, 2020 | 1.062 | 1.190 | 1.040 | 1.185 | 27,370,412 | +0.21(+21.85%) |
Apr 09, 2020 | 0.9000 | 1.062 | 0.8725 | 0.9725 | 23,635,600 | +0.12(+14.08%) |
Apr 08, 2020 | 0.8075 | 0.9175 | 0.8000 | 0.8525 | 11,534,500 | +0.04(+4.28%) |
Apr 07, 2020 | 0.8475 | 0.8600 | 0.7750 | 0.8175 | 11,347,428 | +0.05(+5.83%) |
Apr 06, 2020 | 0.7150 | 0.8000 | 0.7075 | 0.7725 | 13,356,576 | +0.07(+10.36%) |
Apr 03, 2020 | 0.7125 | 0.7350 | 0.6425 | 0.7000 | 15,322,800 | -0.01(-1.75%) |
Apr 02, 2020 | 0.8150 | 0.8375 | 0.7125 | 0.7125 | 16,249,616 | -0.10(-12.31%) |
Apr 01, 2020 | 0.8625 | 0.8725 | 0.7800 | 0.8125 | 18,274,780 | -0.06(-7.14%) |
Mar 31, 2020 | 0.9075 | 0.9500 | 0.8750 | 0.8750 | 9,203,728 | -0.04(-4.11%) |
Mar 30, 2020 | 1.055 | 1.067 | 0.9125 | 0.9125 | 13,396,084 | -0.14(-13.51%) |
Mar 27, 2020 | 1.235 | 1.272 | 1.038 | 1.055 | 28,098,800 | -0.05(-4.31%) |
Mar 26, 2020 | 1.060 | 1.177 | 1.060 | 1.103 | 24,781,124 | +0.06(+5.76%) |
Mar 25, 2020 | 1.038 | 1.123 | 1.010 | 1.042 | 14,368,236 | +0.00(+0.24%) |
Mar 24, 2020 | 0.9875 | 1.052 | 0.9725 | 1.040 | 27,222,560 | +0.09(+9.19%) |
Mar 23, 2020 | 0.8950 | 0.9650 | 0.8750 | 0.9525 | 24,034,748 | +0.01(+1.33%) |
Mar 20, 2020 | 1.020 | 1.020 | 0.9125 | 0.9400 | 30,888,400 | -0.11(-10.26%) |
Mar 19, 2020 | 0.9275 | 1.050 | 0.8875 | 1.048 | 20,146,488 | +0.11(+11.14%) |
Mar 18, 2020 | 1.025 | 1.062 | 0.8750 | 0.9425 | 14,606,680 | -0.12(-10.87%) |
Mar 17, 2020 | 1.100 | 1.163 | 1.028 | 1.058 | 14,248,816 | -0.03(-3.20%) |
Mar 16, 2020 | 0.9825 | 1.143 | 0.9750 | 1.093 | 19,466,840 | -0.05(-4.79%) |
Mar 13, 2020 | 1.032 | 1.163 | 0.9613 | 1.147 | 23,148,800 | +0.15(+15.33%) |
Mar 12, 2020 | 0.9250 | 1.010 | 0.8700 | 0.9950 | 20,493,528 | -0.04(-3.86%) |
Mar 11, 2020 | 1.035 | 1.062 | 1.000 | 1.035 | 17,656,784 | -0.02(-2.13%) |
Mar 10, 2020 | 0.9850 | 1.065 | 0.9500 | 1.058 | 19,452,676 | +0.13(+14.32%) |
Mar 09, 2020 | 0.8975 | 0.9925 | 0.8750 | 0.9250 | 10,928,076 | -0.05(-5.61%) |
Mar 06, 2020 | 0.9400 | 1.018 | 0.9400 | 0.9800 | 8,387,200 | -0.01(-1.01%) |
Mar 05, 2020 | 0.9250 | 0.9975 | 0.8975 | 0.9900 | 14,397,720 | +0.05(+5.04%) |
Mar 04, 2020 | 0.9275 | 0.9575 | 0.8650 | 0.9425 | 17,020,192 | +0.04(+3.86%) |
Mar 03, 2020 | 0.9700 | 0.9725 | 0.8750 | 0.9075 | 17,129,828 | -0.05(-5.22%) |
Mar 02, 2020 | 0.9000 | 0.9625 | 0.8475 | 0.9575 | 12,833,712 | +0.06(+6.39%) |
Feb 28, 2020 | 0.8475 | 0.9300 | 0.8350 | 0.9000 | 18,768,400 | +0.03(+3.75%) |
Feb 27, 2020 | 0.8075 | 0.9075 | 0.7950 | 0.8675 | 15,516,812 | +0.02(+2.36%) |
Feb 26, 2020 | 0.8950 | 0.9050 | 0.8400 | 0.8475 | 18,899,372 | -0.04(-4.78%) |
Feb 25, 2020 | 0.9425 | 0.9475 | 0.8875 | 0.8900 | 17,791,644 | -0.04(-3.78%) |
Feb 24, 2020 | 0.9750 | 0.9825 | 0.9250 | 0.9250 | 14,262,104 | -0.08(-8.42%) |
Feb 21, 2020 | 1.030 | 1.045 | 0.9975 | 1.010 | 6,782,400 | -0.02(-2.42%) |
Feb 20, 2020 | 1.040 | 1.075 | 1.028 | 1.035 | 6,249,360 | -0.00(-0.24%) |
Feb 19, 2020 | 1.015 | 1.067 | 0.9775 | 1.038 | 10,372,364 | +0.02(+2.22%) |
Feb 18, 2020 | 1.002 | 1.020 | 0.9900 | 1.015 | 5,870,448 | +0.01(+1.00%) |
Feb 14, 2020 | 1.028 | 1.048 | 1.005 | 1.005 | 6,330,400 | -0.02(-2.19%) |
Feb 13, 2020 | 1.030 | 1.065 | 1.018 | 1.028 | 8,326,772 | -0.02(-1.91%) |
Feb 12, 2020 | 1.032 | 1.127 | 1.018 | 1.048 | 19,272,824 | +0.04(+4.23%) |
Feb 11, 2020 | 0.9950 | 1.060 | 0.9875 | 1.005 | 13,660,096 | +0.02(+2.03%) |
Feb 10, 2020 | 0.9625 | 1.025 | 0.9350 | 0.9850 | 11,108,152 | +0.03(+3.41%) |
Feb 07, 2020 | 1.028 | 1.032 | 0.9425 | 0.9525 | 10,968,800 | -0.08(-7.97%) |
Feb 06, 2020 | 1.050 | 1.075 | 1.035 | 1.035 | 6,041,212 | -0.01(-0.96%) |
Feb 05, 2020 | 1.038 | 1.103 | 1.035 | 1.045 | 10,566,884 | +0.03(+2.70%) |
Feb 04, 2020 | 1.008 | 1.062 | 0.9925 | 1.018 | 14,252,248 | +0.03(+3.04%) |
Feb 03, 2020 | 0.9700 | 0.9950 | 0.9625 | 0.9875 | 8,102,248 | +0.03(+2.86%) |
Jan 31, 2020 | 0.9775 | 0.9850 | 0.9575 | 0.9600 | 11,566,800 | -0.02(-2.29%) |
Jan 30, 2020 | 1.025 | 1.030 | 0.9700 | 0.9825 | 12,026,132 | -0.05(-4.84%) |
Jan 29, 2020 | 1.055 | 1.080 | 1.032 | 1.032 | 6,210,224 | -0.02(-1.90%) |
Jan 28, 2020 | 1.075 | 1.075 | 1.045 | 1.052 | 8,576,892 | -0.02(-1.64%) |
Jan 27, 2020 | 1.050 | 1.087 | 1.040 | 1.070 | 8,490,012 | -0.01(-0.93%) |
Jan 24, 2020 | 1.160 | 1.160 | 1.062 | 1.080 | 16,654,400 | -0.07(-6.49%) |
Jan 23, 2020 | 1.137 | 1.160 | 1.115 | 1.155 | 7,520,852 | +0.02(+1.32%) |
Jan 22, 2020 | 1.137 | 1.160 | 1.115 | 1.140 | 10,509,928 | -0.01(-0.65%) |
Jan 21, 2020 | 1.188 | 1.188 | 1.137 | 1.147 | 14,128,028 | -0.04(-3.37%) |
Jan 17, 2020 | 1.145 | 1.188 | 1.127 | 1.188 | 16,078,000 | +0.03(+2.81%) |
Jan 16, 2020 | 1.153 | 1.177 | 1.130 | 1.155 | 17,148,244 | +0.00(+0.22%) |
Jan 15, 2020 | 1.165 | 1.183 | 1.137 | 1.153 | 19,924,256 | -0.02(-2.12%) |
Jan 14, 2020 | 1.195 | 1.250 | 1.133 | 1.177 | 50,247,716 | -0.18(-13.26%) |
Jan 13, 2020 | 1.357 | 1.403 | 1.333 | 1.357 | 14,500,948 | +0.00(+0.00%) |
Jan 10, 2020 | 1.390 | 1.400 | 1.345 | 1.357 | 11,125,600 | -0.03(-2.16%) |
Jan 09, 2020 | 1.455 | 1.455 | 1.370 | 1.387 | 10,572,164 | -0.04(-2.97%) |
Jan 08, 2020 | 1.373 | 1.462 | 1.353 | 1.430 | 22,517,772 | +0.05(+3.62%) |
Jan 07, 2020 | 1.442 | 1.458 | 1.360 | 1.380 | 20,921,064 | -0.08(-5.64%) |
Jan 06, 2020 | 1.450 | 1.478 | 1.400 | 1.462 | 13,579,124 | -0.01(-0.51%) |
Jan 03, 2020 | 1.552 | 1.562 | 1.459 | 1.470 | 14,203,600 | -0.11(-6.81%) |
Jan 02, 2020 | 1.535 | 1.617 | 1.518 | 1.577 | 17,814,408 | +0.06(+3.78%) |
Dec 31, 2019 | 1.520 | 1.597 | 1.498 | 1.520 | 17,290,400 | -0.01(-0.82%) |
Dec 30, 2019 | 1.470 | 1.560 | 1.440 | 1.532 | 17,928,608 | +0.06(+3.90%) |
Dec 27, 2019 | 1.355 | 1.495 | 1.347 | 1.475 | 44,164,800 | +0.12(+9.26%) |
Dec 26, 2019 | 1.367 | 1.377 | 1.310 | 1.350 | 17,057,596 | -0.01(-0.74%) |
Dec 24, 2019 | 1.413 | 1.417 | 1.360 | 1.360 | 13,582,000 | -0.04(-3.03%) |
Dec 23, 2019 | 1.512 | 1.518 | 1.385 | 1.403 | 25,130,740 | -0.09(-6.34%) |
Dec 20, 2019 | 1.515 | 1.555 | 1.490 | 1.498 | 21,938,400 | -0.02(-1.16%) |
Dec 19, 2019 | 1.552 | 1.560 | 1.508 | 1.515 | 17,807,916 | -0.03(-1.62%) |
Dec 18, 2019 | 1.515 | 1.567 | 1.482 | 1.540 | 21,056,428 | +0.03(+1.65%) |
Dec 17, 2019 | 1.375 | 1.520 | 1.373 | 1.515 | 16,565,436 | +0.14(+10.18%) |
Dec 16, 2019 | 1.347 | 1.397 | 1.347 | 1.375 | 17,627,612 | +0.01(+0.92%) |
Dec 13, 2019 | 1.367 | 1.405 | 1.309 | 1.363 | 21,756,000 | -0.03(-2.33%) |
Dec 12, 2019 | 1.365 | 1.427 | 1.353 | 1.395 | 25,549,056 | +0.01(+0.90%) |
Dec 11, 2019 | 1.312 | 1.452 | 1.295 | 1.383 | 78,071,376 | -0.24(-15.05%) |
Dec 10, 2019 | 1.573 | 1.635 | 1.530 | 1.627 | 38,390,820 | +0.04(+2.84%) |
Dec 09, 2019 | 1.663 | 1.730 | 1.548 | 1.583 | 25,002,368 | -0.09(-5.24%) |
Dec 06, 2019 | 1.597 | 1.670 | 1.597 | 1.670 | 19,029,200 | +0.07(+4.37%) |
Dec 05, 2019 | 1.580 | 1.630 | 1.559 | 1.600 | 17,525,656 | -0.01(-0.47%) |
Dec 04, 2019 | 1.542 | 1.623 | 1.530 | 1.607 | 11,489,692 | +0.08(+5.07%) |
Dec 03, 2019 | 1.510 | 1.545 | 1.482 | 1.530 | 8,864,788 | -0.01(-0.81%) |
Dec 02, 2019 | 1.587 | 1.615 | 1.522 | 1.542 | 8,242,504 | -0.04(-2.68%) |
Nov 29, 2019 | 1.583 | 1.597 | 1.559 | 1.585 | 5,475,600 | -0.00(-0.16%) |
Nov 27, 2019 | 1.525 | 1.597 | 1.505 | 1.587 | 12,124,400 | +0.06(+4.10%) |
Nov 26, 2019 | 1.508 | 1.565 | 1.502 | 1.525 | 10,594,700 | +0.02(+1.16%) |
Nov 25, 2019 | 1.417 | 1.515 | 1.407 | 1.508 | 10,979,552 | +0.09(+6.54%) |
Nov 22, 2019 | 1.397 | 1.462 | 1.375 | 1.415 | 13,976,000 | +0.04(+2.91%) |
Nov 21, 2019 | 1.365 | 1.395 | 1.337 | 1.375 | 11,136,084 | +0.01(+0.73%) |
Nov 20, 2019 | 1.385 | 1.385 | 1.340 | 1.365 | 10,666,788 | -0.01(-0.73%) |
Nov 19, 2019 | 1.393 | 1.415 | 1.363 | 1.375 | 13,442,092 | -0.03(-2.14%) |
Nov 18, 2019 | 1.462 | 1.462 | 1.403 | 1.405 | 11,983,576 | -0.06(-4.42%) |
Nov 15, 2019 | 1.500 | 1.502 | 1.462 | 1.470 | 8,664,000 | -0.03(-1.67%) |
Nov 14, 2019 | 1.488 | 1.528 | 1.475 | 1.495 | 6,834,936 | +0.01(+0.67%) |
Nov 13, 2019 | 1.478 | 1.492 | 1.452 | 1.485 | 6,135,664 | +0.01(+0.34%) |
Nov 12, 2019 | 1.508 | 1.518 | 1.468 | 1.480 | 7,337,940 | -0.02(-1.66%) |
Nov 11, 2019 | 1.512 | 1.522 | 1.442 | 1.505 | 12,437,792 | -0.02(-1.15%) |
Nov 08, 2019 | 1.542 | 1.570 | 1.512 | 1.522 | 7,874,800 | -0.03(-2.09%) |
Nov 07, 2019 | 1.545 | 1.580 | 1.510 | 1.555 | 12,517,132 | +0.03(+2.13%) |
Nov 06, 2019 | 1.475 | 1.548 | 1.455 | 1.522 | 16,513,116 | +0.04(+3.05%) |
Nov 05, 2019 | 1.470 | 1.550 | 1.465 | 1.478 | 13,493,296 | +0.02(+1.03%) |
Nov 04, 2019 | 1.475 | 1.505 | 1.442 | 1.462 | 14,451,952 | +0.00(+0.17%) |
Nov 01, 2019 | 1.363 | 1.500 | 1.357 | 1.460 | 20,841,200 | +0.10(+7.35%) |
Oct 31, 2019 | 1.407 | 1.420 | 1.327 | 1.360 | 17,434,288 | -0.07(-5.06%) |
Oct 30, 2019 | 1.440 | 1.458 | 1.380 | 1.433 | 14,957,936 | -0.02(-1.38%) |
Oct 29, 2019 | 1.552 | 1.562 | 1.445 | 1.452 | 15,675,112 | -0.10(-6.14%) |
Oct 28, 2019 | 1.595 | 1.623 | 1.542 | 1.548 | 11,418,976 | -0.04(-2.52%) |
Oct 25, 2019 | 1.580 | 1.607 | 1.562 | 1.587 | 10,581,600 | -0.02(-1.09%) |
Oct 24, 2019 | 1.625 | 1.637 | 1.508 | 1.605 | 17,104,500 | -0.00(-0.16%) |
Oct 23, 2019 | 1.583 | 1.655 | 1.558 | 1.607 | 16,292,528 | +0.01(+0.63%) |
Oct 22, 2019 | 1.482 | 1.610 | 1.482 | 1.597 | 16,706,928 | +0.11(+7.76%) |
Oct 21, 2019 | 1.495 | 1.540 | 1.455 | 1.482 | 14,447,248 | -0.00(-0.17%) |
Oct 18, 2019 | 1.508 | 1.512 | 1.442 | 1.485 | 12,788,400 | -0.02(-1.49%) |
Oct 17, 2019 | 1.472 | 1.512 | 1.450 | 1.508 | 14,564,448 | +0.04(+2.55%) |
Oct 16, 2019 | 1.395 | 1.478 | 1.395 | 1.470 | 15,539,152 | +0.07(+4.81%) |
Oct 15, 2019 | 1.400 | 1.478 | 1.397 | 1.403 | 25,404,472 | +0.01(+0.54%) |
Oct 14, 2019 | 1.330 | 1.397 | 1.305 | 1.395 | 21,621,524 | +0.05(+3.91%) |
Oct 11, 2019 | 1.285 | 1.373 | 1.285 | 1.343 | 23,643,200 | +0.08(+6.34%) |
Oct 10, 2019 | 1.255 | 1.288 | 1.240 | 1.262 | 21,036,908 | +0.01(+1.20%) |
Oct 09, 2019 | 1.312 | 1.325 | 1.240 | 1.248 | 23,461,572 | -0.06(-4.59%) |
Oct 08, 2019 | 1.357 | 1.360 | 1.290 | 1.308 | 19,293,640 | -0.06(-4.74%) |
Oct 07, 2019 | 1.370 | 1.395 | 1.353 | 1.373 | 17,757,904 | -0.01(-1.08%) |
Oct 04, 2019 | 1.357 | 1.390 | 1.343 | 1.387 | 16,936,800 | +0.03(+2.40%) |
Oct 03, 2019 | 1.325 | 1.370 | 1.308 | 1.355 | 17,750,272 | +0.02(+1.88%) |
Oct 02, 2019 | 1.387 | 1.388 | 1.310 | 1.330 | 33,859,548 | -0.06(-4.66%) |
Oct 01, 2019 | 1.410 | 1.454 | 1.373 | 1.395 | 26,371,796 | +0.02(+1.09%) |
Sep 30, 2019 | 1.357 | 1.410 | 1.350 | 1.380 | 37,452,716 | +0.04(+3.37%) |
Sep 27, 2019 | 1.312 | 1.363 | 1.305 | 1.335 | 22,200,800 | +0.01(+1.14%) |
Sep 26, 2019 | 1.298 | 1.335 | 1.270 | 1.320 | 24,434,168 | +0.02(+1.54%) |
Sep 25, 2019 | 1.272 | 1.387 | 1.270 | 1.300 | 48,680,112 | +0.05(+3.79%) |
Sep 24, 2019 | 1.285 | 1.375 | 1.245 | 1.252 | 52,588,392 | -0.00(-0.20%) |
Sep 23, 2019 | 1.170 | 1.300 | 1.153 | 1.255 | 49,976,692 | +0.08(+6.81%) |
Sep 20, 2019 | 1.147 | 1.200 | 1.125 | 1.175 | 46,519,600 | +0.06(+5.86%) |
Sep 19, 2019 | 1.160 | 1.167 | 1.105 | 1.110 | 31,472,576 | -0.04(-3.48%) |
Sep 18, 2019 | 1.083 | 1.173 | 1.083 | 1.150 | 39,195,396 | +0.07(+6.24%) |
Sep 17, 2019 | 1.075 | 1.085 | 1.032 | 1.083 | 25,664,332 | -0.00(-0.46%) |
Sep 16, 2019 | 1.075 | 1.117 | 1.067 | 1.087 | 27,046,988 | -0.02(-1.36%) |
Sep 13, 2019 | 1.155 | 1.192 | 1.093 | 1.103 | 30,648,400 | -0.04(-3.71%) |
Sep 12, 2019 | 1.150 | 1.202 | 1.107 | 1.145 | 35,634,964 | -0.00(-0.22%) |
Sep 11, 2019 | 1.048 | 1.238 | 0.9925 | 1.147 | 136,014,352 | -0.12(-9.82%) |
Sep 10, 2019 | 1.218 | 1.275 | 1.127 | 1.272 | 66,497,148 | +0.08(+6.93%) |
Sep 09, 2019 | 1.087 | 1.230 | 1.087 | 1.190 | 58,308,036 | +0.11(+10.44%) |
Sep 06, 2019 | 1.060 | 1.090 | 1.035 | 1.077 | 26,806,000 | +0.02(+1.89%) |
Sep 05, 2019 | 1.020 | 1.060 | 1.018 | 1.058 | 27,567,828 | +0.06(+6.28%) |
Sep 04, 2019 | 0.9700 | 1.000 | 0.9625 | 0.9950 | 16,925,308 | +0.04(+4.46%) |