Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.330 | 1.330 | 1.220 | 1.220 | 15,402,500 | -0.13(-9.63%) |
Aug 28, 2020 | 1.250 | 1.350 | 1.230 | 1.350 | 32,078,500 | +0.10(+8.00%) |
Aug 27, 2020 | 1.210 | 1.250 | 1.180 | 1.250 | 12,851,336 | +0.03(+2.46%) |
Aug 26, 2020 | 1.290 | 1.290 | 1.170 | 1.220 | 28,766,534 | -0.07(-5.43%) |
Aug 25, 2020 | 1.390 | 1.400 | 1.240 | 1.290 | 33,214,200 | -0.05(-3.73%) |
Aug 24, 2020 | 1.280 | 1.370 | 1.150 | 1.340 | 53,264,160 | +0.20(+17.54%) |
Aug 21, 2020 | 1.530 | 1.570 | 1.080 | 1.140 | 103,683,504 | -0.45(-28.30%) |
Aug 20, 2020 | 1.890 | 1.910 | 1.460 | 1.590 | 66,488,620 | -0.33(-17.19%) |
Aug 19, 2020 | 1.940 | 1.970 | 1.900 | 1.920 | 12,268,907 | +0.01(+0.52%) |
Aug 18, 2020 | 2.080 | 2.100 | 1.860 | 1.910 | 27,459,250 | -0.16(-7.73%) |
Aug 17, 2020 | 2.180 | 2.200 | 2.060 | 2.070 | 14,188,630 | -0.11(-5.05%) |
Aug 14, 2020 | 2.160 | 2.230 | 2.140 | 2.180 | 12,688,600 | +0.00(+0.00%) |
Aug 13, 2020 | 2.300 | 2.350 | 2.150 | 2.180 | 20,016,512 | -0.18(-7.63%) |
Aug 12, 2020 | 2.430 | 2.470 | 2.270 | 2.360 | 15,311,122 | +0.03(+1.29%) |
Aug 11, 2020 | 2.530 | 2.620 | 2.270 | 2.330 | 29,748,316 | -0.05(-2.10%) |
Aug 10, 2020 | 2.280 | 2.428 | 2.270 | 2.380 | 17,441,100 | +0.14(+6.25%) |
Aug 07, 2020 | 2.260 | 2.305 | 2.170 | 2.240 | 14,367,100 | -0.07(-3.03%) |
Aug 06, 2020 | 2.390 | 2.430 | 2.260 | 2.310 | 20,896,462 | -0.17(-6.85%) |
Aug 05, 2020 | 2.320 | 2.500 | 2.310 | 2.480 | 27,693,300 | +0.25(+11.21%) |
Aug 04, 2020 | 2.170 | 2.280 | 2.150 | 2.230 | 16,849,788 | +0.10(+4.69%) |
Aug 03, 2020 | 2.030 | 2.190 | 2.010 | 2.130 | 14,881,259 | +0.09(+4.41%) |
Jul 31, 2020 | 2.080 | 2.110 | 2.000 | 2.040 | 15,985,700 | -0.04(-1.92%) |
Jul 30, 2020 | 2.140 | 2.190 | 2.000 | 2.080 | 23,636,782 | +0.01(+0.48%) |
Jul 29, 2020 | 2.040 | 2.110 | 2.020 | 2.070 | 15,500,675 | +0.03(+1.47%) |
Jul 28, 2020 | 2.140 | 2.250 | 2.040 | 2.040 | 16,404,261 | -0.16(-7.27%) |
Jul 27, 2020 | 2.200 | 2.210 | 2.110 | 2.200 | 11,616,667 | +0.01(+0.46%) |
Jul 24, 2020 | 2.050 | 2.190 | 2.020 | 2.190 | 20,270,200 | +0.12(+5.80%) |
Jul 23, 2020 | 2.010 | 2.090 | 1.990 | 2.070 | 11,938,995 | +0.06(+2.99%) |
Jul 22, 2020 | 2.050 | 2.090 | 1.980 | 2.010 | 11,256,784 | -0.07(-3.37%) |
Jul 21, 2020 | 2.030 | 2.200 | 2.030 | 2.080 | 28,299,640 | +0.11(+5.58%) |
Jul 20, 2020 | 1.980 | 2.060 | 1.930 | 1.970 | 12,212,939 | +0.01(+0.51%) |
Jul 17, 2020 | 2.100 | 2.120 | 1.960 | 1.960 | 12,845,800 | -0.15(-7.11%) |
Jul 16, 2020 | 2.020 | 2.120 | 1.950 | 2.110 | 16,214,175 | +0.04(+1.93%) |
Jul 15, 2020 | 1.970 | 2.090 | 1.910 | 2.070 | 24,121,352 | +0.13(+6.70%) |
Jul 14, 2020 | 1.750 | 1.950 | 1.730 | 1.940 | 25,957,424 | +0.17(+9.60%) |
Jul 13, 2020 | 1.890 | 1.930 | 1.770 | 1.770 | 19,263,700 | -0.11(-5.85%) |
Jul 10, 2020 | 1.880 | 1.925 | 1.840 | 1.880 | 15,368,000 | -0.02(-1.05%) |
Jul 09, 2020 | 2.030 | 2.050 | 1.840 | 1.900 | 22,829,348 | -0.13(-6.40%) |
Jul 08, 2020 | 1.990 | 2.060 | 1.970 | 2.030 | 17,842,068 | +0.05(+2.53%) |
Jul 07, 2020 | 1.910 | 2.070 | 1.900 | 1.980 | 28,131,148 | +0.03(+1.54%) |
Jul 06, 2020 | 1.900 | 1.970 | 1.860 | 1.950 | 16,179,762 | +0.11(+5.98%) |
Jul 02, 2020 | 1.910 | 1.930 | 1.830 | 1.840 | 15,653,000 | +0.00(+0.00%) |
Jul 01, 2020 | 1.860 | 1.940 | 1.820 | 1.840 | 17,588,330 | +0.01(+0.55%) |
Jun 30, 2020 | 1.790 | 1.870 | 1.760 | 1.830 | 14,838,428 | +0.05(+2.81%) |
Jun 29, 2020 | 1.800 | 1.860 | 1.720 | 1.780 | 19,709,286 | +0.00(+0.00%) |
Jun 26, 2020 | 1.900 | 1.945 | 1.760 | 1.780 | 77,877,200 | -0.15(-7.77%) |
Jun 25, 2020 | 1.860 | 2.050 | 1.840 | 1.930 | 20,017,540 | +0.00(+0.00%) |
Jun 24, 2020 | 2.010 | 2.040 | 1.860 | 1.930 | 31,005,476 | -0.16(-7.66%) |
Jun 23, 2020 | 2.170 | 2.200 | 2.050 | 2.090 | 20,428,068 | -0.01(-0.48%) |
Jun 22, 2020 | 2.120 | 2.130 | 2.000 | 2.100 | 23,048,360 | +0.00(+0.00%) |
Jun 19, 2020 | 2.340 | 2.350 | 2.055 | 2.100 | 32,478,000 | -0.14(-6.25%) |
Jun 18, 2020 | 2.130 | 2.330 | 2.120 | 2.240 | 16,780,950 | +0.04(+1.82%) |
Jun 17, 2020 | 2.260 | 2.320 | 2.180 | 2.200 | 19,184,228 | -0.07(-3.08%) |
Jun 16, 2020 | 2.520 | 2.530 | 2.240 | 2.270 | 27,177,096 | +0.02(+0.89%) |
Jun 15, 2020 | 2.100 | 2.340 | 1.980 | 2.250 | 27,210,072 | +0.04(+1.81%) |
Jun 12, 2020 | 2.440 | 2.450 | 2.140 | 2.210 | 37,845,400 | +0.19(+9.41%) |
Jun 11, 2020 | 1.940 | 2.300 | 1.850 | 2.020 | 44,800,468 | -0.36(-15.13%) |
Jun 10, 2020 | 2.680 | 2.680 | 2.010 | 2.380 | 82,701,696 | -0.48(-16.78%) |
Jun 09, 2020 | 3.260 | 3.290 | 2.710 | 2.860 | 76,190,904 | -0.89(-23.73%) |
Jun 08, 2020 | 3.030 | 3.820 | 2.710 | 3.750 | 108,126,816 | +1.25(+50.00%) |
Jun 05, 2020 | 2.150 | 2.620 | 2.030 | 2.500 | 104,761,392 | +0.84(+50.60%) |
Jun 04, 2020 | 1.480 | 1.670 | 1.470 | 1.660 | 35,957,624 | +0.16(+10.67%) |
Jun 03, 2020 | 1.460 | 1.500 | 1.440 | 1.500 | 21,925,052 | +0.08(+5.63%) |
Jun 02, 2020 | 1.390 | 1.460 | 1.360 | 1.420 | 23,434,644 | +0.03(+2.16%) |
Jun 01, 2020 | 1.330 | 1.410 | 1.290 | 1.390 | 14,206,661 | +0.06(+4.51%) |
May 29, 2020 | 1.340 | 1.380 | 1.270 | 1.330 | 22,814,900 | -0.03(-2.21%) |
May 28, 2020 | 1.380 | 1.400 | 1.270 | 1.360 | 22,173,242 | -0.03(-2.16%) |
May 27, 2020 | 1.450 | 1.460 | 1.300 | 1.390 | 30,611,836 | -0.02(-1.42%) |
May 26, 2020 | 1.500 | 1.510 | 1.410 | 1.410 | 24,578,160 | -0.02(-1.40%) |
May 22, 2020 | 1.450 | 1.460 | 1.370 | 1.430 | 15,184,700 | -0.04(-2.72%) |
May 21, 2020 | 1.480 | 1.520 | 1.400 | 1.470 | 22,584,634 | +0.01(+0.68%) |
May 20, 2020 | 1.480 | 1.510 | 1.430 | 1.460 | 18,043,852 | +0.05(+3.55%) |
May 19, 2020 | 1.490 | 1.500 | 1.410 | 1.410 | 18,696,652 | -0.07(-4.73%) |
May 18, 2020 | 1.510 | 1.560 | 1.420 | 1.480 | 32,875,866 | +0.08(+5.71%) |
May 15, 2020 | 1.420 | 1.460 | 1.370 | 1.400 | 15,214,100 | +0.00(+0.00%) |
May 14, 2020 | 1.290 | 1.510 | 1.180 | 1.400 | 46,191,068 | +0.03(+2.19%) |
May 13, 2020 | 1.680 | 1.690 | 1.260 | 1.370 | 74,555,880 | -0.32(-18.93%) |
May 12, 2020 | 1.550 | 1.700 | 1.540 | 1.690 | 51,133,740 | +0.21(+14.19%) |
May 11, 2020 | 1.420 | 1.550 | 1.380 | 1.480 | 40,582,916 | +0.09(+6.47%) |
May 08, 2020 | 1.280 | 1.400 | 1.270 | 1.390 | 31,649,100 | +0.13(+10.32%) |
May 07, 2020 | 1.220 | 1.270 | 1.190 | 1.260 | 25,545,504 | +0.12(+10.53%) |
May 06, 2020 | 1.240 | 1.240 | 1.130 | 1.140 | 23,474,522 | -0.06(-5.00%) |
May 05, 2020 | 1.300 | 1.340 | 1.160 | 1.200 | 42,236,568 | -0.03(-2.44%) |
May 04, 2020 | 1.080 | 1.230 | 1.080 | 1.230 | 26,779,608 | +0.08(+6.96%) |
May 01, 2020 | 1.220 | 1.270 | 1.110 | 1.150 | 34,951,700 | -0.13(-10.16%) |
Apr 30, 2020 | 1.160 | 1.290 | 1.050 | 1.280 | 75,404,008 | +0.16(+14.29%) |
Apr 29, 2020 | 1.030 | 1.130 | 1.010 | 1.120 | 57,621,588 | +0.18(+19.70%) |
Apr 28, 2020 | 0.8603 | 0.9383 | 0.8537 | 0.9357 | 35,184,844 | +0.10(+11.39%) |
Apr 27, 2020 | 0.9300 | 0.9300 | 0.7600 | 0.8400 | 68,931,616 | -0.13(-13.15%) |
Apr 24, 2020 | 1.030 | 1.080 | 0.9500 | 0.9672 | 51,390,900 | -0.03(-3.28%) |
Apr 23, 2020 | 1.020 | 1.030 | 0.9498 | 1.000 | 45,579,032 | +0.05(+5.26%) |
Apr 22, 2020 | 1.140 | 1.150 | 0.9300 | 0.9500 | 67,871,456 | -0.15(-13.64%) |
Apr 21, 2020 | 1.140 | 1.150 | 1.080 | 1.100 | 32,021,840 | -0.07(-5.98%) |
Apr 20, 2020 | 1.110 | 1.250 | 1.060 | 1.170 | 28,135,824 | -0.02(-1.68%) |
Apr 17, 2020 | 1.170 | 1.230 | 1.160 | 1.190 | 19,089,700 | +0.05(+4.39%) |
Apr 16, 2020 | 1.310 | 1.340 | 1.100 | 1.140 | 43,444,996 | -0.18(-13.64%) |
Apr 15, 2020 | 1.400 | 1.450 | 1.310 | 1.320 | 31,349,024 | -0.22(-14.29%) |
Apr 14, 2020 | 1.470 | 1.600 | 1.420 | 1.540 | 41,263,192 | +0.08(+5.48%) |
Apr 13, 2020 | 1.590 | 1.650 | 1.450 | 1.460 | 32,910,400 | +0.02(+1.39%) |
Apr 09, 2020 | 1.430 | 1.750 | 1.310 | 1.440 | 68,746,304 | +0.16(+12.50%) |
Apr 08, 2020 | 1.190 | 1.300 | 1.190 | 1.280 | 21,699,216 | +0.09(+7.56%) |
Apr 07, 2020 | 1.190 | 1.300 | 1.150 | 1.190 | 30,163,660 | +0.07(+6.25%) |
Apr 06, 2020 | 1.130 | 1.180 | 1.100 | 1.120 | 18,697,906 | +0.04(+3.70%) |
Apr 03, 2020 | 1.180 | 1.190 | 1.050 | 1.080 | 27,183,500 | -0.02(-1.82%) |
Apr 02, 2020 | 1.130 | 1.300 | 1.070 | 1.100 | 39,629,136 | +0.02(+1.85%) |
Apr 01, 2020 | 1.140 | 1.150 | 1.060 | 1.080 | 18,543,480 | -0.08(-6.90%) |
Mar 31, 2020 | 1.210 | 1.240 | 1.150 | 1.160 | 18,044,048 | +0.01(+0.87%) |
Mar 30, 2020 | 1.200 | 1.200 | 1.130 | 1.150 | 13,957,990 | -0.02(-1.71%) |
Mar 27, 2020 | 1.240 | 1.240 | 1.160 | 1.170 | 23,180,200 | -0.17(-12.69%) |
Mar 26, 2020 | 1.340 | 1.400 | 1.210 | 1.340 | 22,909,456 | +0.02(+1.52%) |
Mar 25, 2020 | 1.520 | 1.530 | 1.270 | 1.320 | 31,047,494 | -0.08(-5.71%) |
Mar 24, 2020 | 1.290 | 1.430 | 1.170 | 1.400 | 32,024,632 | +0.24(+20.69%) |
Mar 23, 2020 | 1.100 | 1.170 | 1.020 | 1.160 | 31,286,084 | +0.12(+11.54%) |
Mar 20, 2020 | 1.230 | 1.230 | 1.040 | 1.040 | 38,013,400 | -0.09(-7.96%) |
Mar 19, 2020 | 1.160 | 1.330 | 1.060 | 1.130 | 35,652,896 | +0.02(+1.80%) |
Mar 18, 2020 | 1.200 | 1.290 | 1.010 | 1.110 | 26,477,384 | -0.23(-17.16%) |
Mar 17, 2020 | 1.320 | 1.360 | 1.250 | 1.340 | 19,269,236 | +0.04(+3.08%) |
Mar 16, 2020 | 1.310 | 1.490 | 1.250 | 1.300 | 28,755,048 | -0.25(-16.13%) |
Mar 13, 2020 | 1.630 | 1.630 | 1.340 | 1.550 | 43,047,500 | +0.21(+15.67%) |
Mar 12, 2020 | 1.140 | 1.540 | 1.130 | 1.340 | 40,944,080 | -0.02(-1.47%) |
Mar 11, 2020 | 1.710 | 1.740 | 1.360 | 1.360 | 45,862,792 | -0.46(-25.27%) |
Mar 10, 2020 | 1.890 | 1.900 | 1.550 | 1.820 | 60,380,676 | +0.31(+20.53%) |
Mar 09, 2020 | 1.750 | 1.830 | 1.500 | 1.510 | 56,381,680 | -0.93(-38.11%) |
Mar 06, 2020 | 2.850 | 2.885 | 2.410 | 2.440 | 42,125,400 | -0.56(-18.67%) |
Mar 05, 2020 | 3.100 | 3.170 | 2.910 | 3.000 | 27,576,800 | -0.18(-5.66%) |
Mar 04, 2020 | 3.300 | 3.330 | 3.080 | 3.180 | 20,050,148 | +0.01(+0.32%) |
Mar 03, 2020 | 3.540 | 3.580 | 3.110 | 3.170 | 30,325,678 | -0.38(-10.70%) |
Mar 02, 2020 | 3.410 | 3.550 | 3.150 | 3.550 | 26,742,234 | +0.20(+5.97%) |
Feb 28, 2020 | 2.910 | 3.450 | 2.860 | 3.350 | 38,897,200 | +0.34(+11.30%) |
Feb 27, 2020 | 3.220 | 3.290 | 3.000 | 3.010 | 40,401,876 | -0.42(-12.24%) |
Feb 26, 2020 | 3.590 | 3.630 | 3.410 | 3.430 | 31,036,932 | -0.13(-3.65%) |
Feb 25, 2020 | 3.900 | 3.900 | 3.500 | 3.560 | 23,213,068 | -0.23(-6.07%) |
Feb 24, 2020 | 3.960 | 4.000 | 3.740 | 3.790 | 27,355,174 | -0.37(-8.89%) |
Feb 21, 2020 | 4.230 | 4.250 | 4.090 | 4.160 | 19,740,700 | -0.14(-3.26%) |
Feb 20, 2020 | 4.350 | 4.460 | 4.250 | 4.300 | 17,892,904 | -0.02(-0.46%) |
Feb 19, 2020 | 4.430 | 4.460 | 4.230 | 4.320 | 18,771,932 | -0.09(-2.04%) |
Feb 18, 2020 | 4.410 | 4.475 | 4.210 | 4.410 | 25,104,680 | -0.11(-2.43%) |
Feb 14, 2020 | 4.700 | 4.740 | 4.400 | 4.520 | 18,088,900 | -0.14(-3.00%) |
Feb 13, 2020 | 4.640 | 4.710 | 4.550 | 4.660 | 12,768,318 | -0.01(-0.21%) |
Feb 12, 2020 | 4.600 | 4.820 | 4.580 | 4.670 | 18,900,740 | +0.19(+4.24%) |
Feb 11, 2020 | 4.660 | 4.680 | 4.460 | 4.480 | 18,221,984 | -0.02(-0.44%) |
Feb 10, 2020 | 4.680 | 4.720 | 4.460 | 4.500 | 16,803,756 | -0.25(-5.26%) |
Feb 07, 2020 | 4.710 | 4.830 | 4.650 | 4.750 | 11,993,800 | -0.08(-1.66%) |
Feb 06, 2020 | 5.200 | 5.220 | 4.800 | 4.830 | 17,098,106 | -0.37(-7.12%) |
Feb 05, 2020 | 5.020 | 5.240 | 5.000 | 5.200 | 23,100,830 | +0.39(+8.11%) |
Feb 04, 2020 | 4.880 | 5.010 | 4.770 | 4.810 | 17,514,084 | +0.16(+3.44%) |
Feb 03, 2020 | 4.540 | 4.750 | 4.490 | 4.650 | 15,781,578 | +0.09(+1.97%) |
Jan 31, 2020 | 4.630 | 4.680 | 4.475 | 4.560 | 16,582,700 | -0.18(-3.80%) |
Jan 30, 2020 | 4.610 | 4.750 | 4.530 | 4.740 | 14,903,242 | +0.01(+0.21%) |
Jan 29, 2020 | 4.850 | 4.920 | 4.730 | 4.730 | 15,579,787 | -0.04(-0.84%) |
Jan 28, 2020 | 4.700 | 4.890 | 4.630 | 4.770 | 19,671,318 | +0.15(+3.25%) |
Jan 27, 2020 | 4.840 | 4.930 | 4.600 | 4.620 | 26,122,092 | -0.48(-9.41%) |
Jan 24, 2020 | 5.210 | 5.240 | 4.970 | 5.100 | 20,599,000 | -0.14(-2.67%) |
Jan 23, 2020 | 5.400 | 5.450 | 5.180 | 5.240 | 22,486,096 | -0.33(-5.92%) |
Jan 22, 2020 | 5.720 | 5.720 | 5.540 | 5.570 | 12,936,756 | -0.16(-2.79%) |
Jan 21, 2020 | 5.900 | 5.910 | 5.730 | 5.730 | 16,908,458 | -0.24(-4.02%) |
Jan 17, 2020 | 6.220 | 6.230 | 5.930 | 5.970 | 17,614,100 | -0.18(-2.93%) |
Jan 16, 2020 | 6.260 | 6.390 | 6.130 | 6.150 | 14,466,551 | -0.03(-0.49%) |
Jan 15, 2020 | 6.190 | 6.290 | 6.120 | 6.180 | 11,254,246 | -0.10(-1.59%) |
Jan 14, 2020 | 6.170 | 6.400 | 6.140 | 6.280 | 13,075,052 | +0.04(+0.64%) |
Jan 13, 2020 | 6.230 | 6.260 | 6.020 | 6.240 | 11,222,242 | +0.01(+0.16%) |
Jan 10, 2020 | 6.410 | 6.430 | 6.190 | 6.230 | 10,008,500 | -0.18(-2.81%) |
Jan 09, 2020 | 6.410 | 6.500 | 6.180 | 6.410 | 15,300,438 | -0.01(-0.16%) |
Jan 08, 2020 | 6.870 | 6.870 | 6.350 | 6.420 | 24,623,496 | -0.47(-6.82%) |
Jan 07, 2020 | 7.150 | 7.170 | 6.720 | 6.890 | 19,804,642 | -0.28(-3.91%) |
Jan 06, 2020 | 7.150 | 7.180 | 7.000 | 7.170 | 13,913,203 | +0.13(+1.85%) |
Jan 03, 2020 | 7.100 | 7.280 | 6.960 | 7.040 | 22,452,900 | +0.11(+1.59%) |
Jan 02, 2020 | 6.980 | 7.000 | 6.760 | 6.930 | 12,965,883 | +0.05(+0.73%) |
Dec 31, 2019 | 6.750 | 6.940 | 6.670 | 6.880 | 12,914,700 | +0.08(+1.18%) |
Dec 30, 2019 | 6.640 | 7.090 | 6.630 | 6.800 | 22,465,428 | +0.23(+3.50%) |
Dec 27, 2019 | 6.580 | 6.710 | 6.530 | 6.570 | 12,132,400 | -0.03(-0.45%) |
Dec 26, 2019 | 6.610 | 6.740 | 6.530 | 6.600 | 11,756,576 | +0.05(+0.76%) |
Dec 24, 2019 | 6.510 | 6.780 | 6.510 | 6.550 | 11,729,700 | +0.01(+0.15%) |
Dec 23, 2019 | 5.910 | 6.560 | 5.910 | 6.540 | 20,572,844 | +0.65(+11.04%) |
Dec 20, 2019 | 6.100 | 6.145 | 5.840 | 5.890 | 19,266,100 | -0.22(-3.60%) |
Dec 19, 2019 | 6.050 | 6.210 | 6.040 | 6.110 | 12,522,315 | +0.07(+1.16%) |
Dec 18, 2019 | 6.020 | 6.130 | 5.940 | 6.040 | 15,152,681 | -0.01(-0.17%) |
Dec 17, 2019 | 6.080 | 6.180 | 6.000 | 6.050 | 16,733,655 | +0.02(+0.33%) |
Dec 16, 2019 | 6.110 | 6.310 | 6.020 | 6.030 | 18,583,420 | -0.06(-0.99%) |
Dec 13, 2019 | 5.990 | 6.205 | 5.920 | 6.090 | 23,280,902 | +0.15(+2.53%) |
Dec 12, 2019 | 5.640 | 6.020 | 5.610 | 5.940 | 14,273,389 | +0.29(+5.13%) |
Dec 11, 2019 | 5.680 | 5.770 | 5.560 | 5.650 | 10,466,908 | +0.00(+0.00%) |
Dec 10, 2019 | 5.720 | 5.790 | 5.570 | 5.650 | 12,495,252 | -0.06(-1.05%) |
Dec 09, 2019 | 5.600 | 5.850 | 5.570 | 5.710 | 12,709,375 | +0.08(+1.42%) |
Dec 06, 2019 | 5.340 | 5.780 | 5.320 | 5.630 | 22,747,400 | +0.31(+5.83%) |
Dec 05, 2019 | 5.560 | 5.560 | 5.280 | 5.320 | 16,483,270 | -0.03(-0.56%) |
Dec 04, 2019 | 4.980 | 5.530 | 4.960 | 5.350 | 22,488,196 | +0.49(+10.08%) |
Dec 03, 2019 | 4.800 | 5.000 | 4.770 | 4.860 | 10,442,299 | -0.06(-1.22%) |
Dec 02, 2019 | 5.010 | 5.100 | 4.850 | 4.920 | 12,049,496 | -0.06(-1.20%) |
Nov 29, 2019 | 4.910 | 5.020 | 4.890 | 4.980 | 5,999,100 | -0.04(-0.80%) |
Nov 27, 2019 | 4.860 | 5.050 | 4.800 | 5.020 | 12,398,400 | +0.19(+3.93%) |
Nov 26, 2019 | 5.050 | 5.190 | 4.800 | 4.830 | 15,144,067 | -0.20(-3.98%) |
Nov 25, 2019 | 4.680 | 5.040 | 4.640 | 5.030 | 15,075,078 | +0.29(+6.12%) |
Nov 22, 2019 | 4.600 | 4.790 | 4.590 | 4.740 | 14,011,800 | +0.15(+3.27%) |
Nov 21, 2019 | 4.500 | 4.590 | 4.170 | 4.590 | 19,832,440 | +0.13(+2.91%) |
Nov 20, 2019 | 4.600 | 4.770 | 4.430 | 4.460 | 23,425,904 | -0.20(-4.29%) |
Nov 19, 2019 | 4.750 | 4.800 | 4.590 | 4.660 | 11,592,455 | -0.16(-3.32%) |
Nov 18, 2019 | 4.800 | 4.860 | 4.720 | 4.820 | 13,344,737 | -0.04(-0.82%) |
Nov 15, 2019 | 4.740 | 4.930 | 4.720 | 4.860 | 13,322,500 | +0.15(+3.18%) |
Nov 14, 2019 | 4.810 | 4.990 | 4.690 | 4.710 | 13,025,755 | -0.14(-2.89%) |
Nov 13, 2019 | 4.870 | 4.930 | 4.700 | 4.850 | 17,408,108 | -0.10(-2.02%) |
Nov 12, 2019 | 5.220 | 5.260 | 4.920 | 4.950 | 17,711,952 | -0.27(-5.17%) |
Nov 11, 2019 | 5.250 | 5.340 | 5.130 | 5.220 | 13,809,559 | -0.17(-3.15%) |
Nov 08, 2019 | 5.320 | 5.400 | 5.225 | 5.390 | 13,777,600 | -0.02(-0.37%) |
Nov 07, 2019 | 5.470 | 5.600 | 5.360 | 5.410 | 15,044,487 | +0.06(+1.12%) |
Nov 06, 2019 | 5.500 | 5.690 | 5.310 | 5.350 | 19,774,112 | -0.22(-3.95%) |
Nov 05, 2019 | 5.640 | 5.700 | 5.510 | 5.570 | 16,052,900 | -0.02(-0.36%) |
Nov 04, 2019 | 5.300 | 5.660 | 5.280 | 5.590 | 24,903,504 | +0.45(+8.75%) |
Nov 01, 2019 | 4.820 | 5.170 | 4.730 | 5.140 | 20,740,400 | +0.39(+8.21%) |
Oct 31, 2019 | 4.850 | 4.980 | 4.650 | 4.750 | 17,258,124 | -0.14(-2.86%) |
Oct 30, 2019 | 5.170 | 5.280 | 4.810 | 4.890 | 21,248,212 | -0.22(-4.31%) |
Oct 29, 2019 | 4.720 | 5.400 | 4.510 | 5.110 | 32,319,178 | +0.39(+8.26%) |
Oct 28, 2019 | 4.820 | 4.870 | 4.640 | 4.720 | 16,108,287 | +0.02(+0.43%) |
Oct 25, 2019 | 4.630 | 4.740 | 4.550 | 4.700 | 11,062,400 | +0.08(+1.73%) |
Oct 24, 2019 | 4.900 | 4.900 | 4.560 | 4.620 | 16,347,300 | -0.23(-4.74%) |
Oct 23, 2019 | 4.740 | 4.960 | 4.560 | 4.850 | 16,071,337 | +0.08(+1.68%) |
Oct 22, 2019 | 4.630 | 4.820 | 4.450 | 4.770 | 17,460,514 | +0.19(+4.15%) |
Oct 21, 2019 | 4.480 | 4.650 | 4.470 | 4.580 | 13,984,242 | +0.04(+0.88%) |
Oct 18, 2019 | 4.700 | 4.750 | 4.500 | 4.540 | 14,483,500 | -0.13(-2.78%) |
Oct 17, 2019 | 4.780 | 4.810 | 4.610 | 4.670 | 14,954,422 | -0.09(-1.89%) |
Oct 16, 2019 | 4.700 | 4.925 | 4.600 | 4.760 | 13,089,380 | +0.04(+0.85%) |
Oct 15, 2019 | 4.600 | 4.920 | 4.551 | 4.720 | 22,800,316 | +0.08(+1.72%) |
Oct 14, 2019 | 4.450 | 4.660 | 4.320 | 4.640 | 17,979,798 | +0.07(+1.53%) |
Oct 11, 2019 | 4.300 | 4.640 | 4.300 | 4.570 | 20,157,200 | +0.35(+8.29%) |
Oct 10, 2019 | 4.170 | 4.260 | 4.130 | 4.220 | 14,024,023 | +0.10(+2.43%) |
Oct 09, 2019 | 4.170 | 4.220 | 4.030 | 4.120 | 18,080,036 | +0.03(+0.73%) |
Oct 08, 2019 | 4.050 | 4.200 | 4.020 | 4.090 | 17,532,722 | -0.08(-1.92%) |
Oct 07, 2019 | 4.270 | 4.415 | 4.150 | 4.170 | 16,509,091 | -0.07(-1.65%) |
Oct 04, 2019 | 4.250 | 4.365 | 4.110 | 4.240 | 17,461,200 | +0.00(+0.00%) |
Oct 03, 2019 | 4.130 | 4.260 | 3.980 | 4.240 | 21,749,204 | +0.09(+2.17%) |
Oct 02, 2019 | 4.220 | 4.400 | 4.120 | 4.150 | 21,433,948 | -0.13(-3.04%) |
Oct 01, 2019 | 4.480 | 4.590 | 4.160 | 4.280 | 23,204,988 | -0.19(-4.25%) |
Sep 30, 2019 | 4.510 | 4.510 | 4.360 | 4.470 | 18,212,308 | -0.06(-1.32%) |
Sep 27, 2019 | 4.630 | 4.760 | 4.510 | 4.530 | 19,940,900 | -0.20(-4.23%) |
Sep 26, 2019 | 5.080 | 5.090 | 4.680 | 4.730 | 20,471,088 | -0.38(-7.44%) |
Sep 25, 2019 | 5.130 | 5.350 | 5.090 | 5.110 | 20,109,188 | -0.30(-5.55%) |
Sep 24, 2019 | 5.760 | 5.790 | 5.360 | 5.410 | 17,732,216 | -0.42(-7.20%) |
Sep 23, 2019 | 5.750 | 5.890 | 5.660 | 5.830 | 15,797,178 | +0.01(+0.17%) |
Sep 20, 2019 | 5.850 | 5.960 | 5.760 | 5.820 | 29,824,600 | -0.03(-0.51%) |
Sep 19, 2019 | 6.040 | 6.080 | 5.810 | 5.850 | 16,481,275 | -0.07(-1.18%) |
Sep 18, 2019 | 5.880 | 6.030 | 5.790 | 5.920 | 18,611,142 | -0.10(-1.66%) |
Sep 17, 2019 | 6.410 | 6.410 | 5.890 | 6.020 | 34,420,176 | -0.49(-7.53%) |
Sep 16, 2019 | 6.240 | 6.660 | 6.070 | 6.510 | 50,573,644 | +0.78(+13.61%) |
Sep 13, 2019 | 5.670 | 5.840 | 5.535 | 5.730 | 18,588,500 | +0.08(+1.42%) |
Sep 12, 2019 | 5.570 | 5.690 | 5.380 | 5.650 | 22,963,762 | -0.15(-2.59%) |
Sep 11, 2019 | 5.560 | 5.810 | 5.430 | 5.800 | 30,560,444 | +0.31(+5.65%) |
Sep 10, 2019 | 5.480 | 5.730 | 5.450 | 5.490 | 27,825,892 | +0.01(+0.18%) |
Sep 09, 2019 | 5.170 | 5.520 | 5.040 | 5.480 | 23,799,992 | +0.44(+8.73%) |
Sep 06, 2019 | 4.860 | 5.160 | 4.740 | 5.040 | 21,077,900 | +0.10(+2.02%) |
Sep 05, 2019 | 4.790 | 5.010 | 4.780 | 4.940 | 19,489,620 | +0.25(+5.33%) |
Sep 04, 2019 | 4.610 | 4.780 | 4.550 | 4.690 | 17,032,770 | +0.21(+4.69%) |