Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.720 | 10.54 | 8.610 | 8.920 | 88,178,096 | +0.37(+4.33%) |
Jul 30, 2020 | 7.700 | 8.560 | 7.670 | 8.550 | 27,513,296 | +0.80(+10.32%) |
Jul 29, 2020 | 7.960 | 8.000 | 7.620 | 7.750 | 15,536,742 | +0.22(+2.92%) |
Jul 28, 2020 | 7.680 | 7.880 | 7.420 | 7.530 | 9,682,273 | -0.26(-3.34%) |
Jul 27, 2020 | 7.390 | 7.800 | 7.380 | 7.790 | 11,956,452 | +0.50(+6.86%) |
Jul 24, 2020 | 8.057 | 8.092 | 7.275 | 7.290 | 18,726,700 | -0.51(-6.54%) |
Jul 23, 2020 | 8.040 | 8.290 | 7.520 | 7.800 | 20,031,208 | -0.26(-3.23%) |
Jul 22, 2020 | 8.080 | 8.230 | 7.890 | 8.060 | 15,682,397 | -0.31(-3.70%) |
Jul 21, 2020 | 8.500 | 8.530 | 7.820 | 8.370 | 32,597,584 | +0.01(+0.12%) |
Jul 20, 2020 | 8.190 | 8.570 | 7.780 | 8.360 | 69,214,544 | +1.39(+19.94%) |
Jul 17, 2020 | 6.730 | 7.140 | 6.620 | 6.970 | 14,987,100 | +0.29(+4.34%) |
Jul 16, 2020 | 6.170 | 6.980 | 6.120 | 6.680 | 17,698,692 | +0.10(+1.52%) |
Jul 15, 2020 | 7.900 | 7.930 | 6.280 | 6.580 | 38,928,432 | -1.36(-17.13%) |
Jul 14, 2020 | 7.740 | 8.070 | 7.210 | 7.940 | 19,929,686 | +0.22(+2.85%) |
Jul 13, 2020 | 8.170 | 8.340 | 7.720 | 7.720 | 22,137,492 | -0.34(-4.22%) |
Jul 10, 2020 | 7.890 | 8.510 | 7.830 | 8.060 | 30,678,100 | +0.31(+4.00%) |
Jul 09, 2020 | 7.330 | 7.760 | 7.190 | 7.750 | 21,086,888 | +0.46(+6.31%) |
Jul 08, 2020 | 7.490 | 7.500 | 6.970 | 7.290 | 16,871,198 | -0.09(-1.22%) |
Jul 07, 2020 | 7.070 | 7.530 | 6.960 | 7.380 | 19,834,992 | +0.22(+3.07%) |
Jul 06, 2020 | 6.720 | 7.210 | 6.720 | 7.160 | 20,501,858 | +0.31(+4.53%) |
Jul 02, 2020 | 7.040 | 7.070 | 6.430 | 6.850 | 24,141,300 | -0.08(-1.15%) |
Jul 01, 2020 | 6.210 | 7.000 | 6.020 | 6.930 | 49,229,292 | +0.65(+10.35%) |
Jun 30, 2020 | 6.040 | 6.300 | 5.870 | 6.280 | 16,559,352 | +0.17(+2.78%) |
Jun 29, 2020 | 5.970 | 6.230 | 5.780 | 6.110 | 14,310,349 | +0.24(+4.09%) |
Jun 26, 2020 | 6.330 | 6.476 | 5.630 | 5.870 | 34,253,100 | -0.48(-7.56%) |
Jun 25, 2020 | 6.400 | 7.220 | 6.000 | 6.350 | 71,382,816 | +0.79(+14.21%) |
Jun 24, 2020 | 5.050 | 5.610 | 5.030 | 5.560 | 34,925,360 | +0.44(+8.59%) |
Jun 23, 2020 | 4.860 | 5.160 | 4.840 | 5.120 | 16,511,003 | +0.22(+4.49%) |
Jun 22, 2020 | 4.850 | 4.950 | 4.760 | 4.900 | 11,759,814 | +0.10(+2.08%) |
Jun 19, 2020 | 4.820 | 5.040 | 4.760 | 4.800 | 27,903,900 | +0.00(+0.00%) |
Jun 18, 2020 | 4.700 | 4.900 | 4.690 | 4.800 | 9,251,025 | +0.07(+1.48%) |
Jun 17, 2020 | 4.810 | 4.890 | 4.640 | 4.730 | 9,076,028 | -0.17(-3.47%) |
Jun 16, 2020 | 4.950 | 4.990 | 4.740 | 4.900 | 15,092,903 | +0.01(+0.20%) |
Jun 15, 2020 | 4.680 | 4.920 | 4.640 | 4.890 | 18,037,488 | +0.27(+5.96%) |
Jun 12, 2020 | 4.760 | 4.860 | 4.310 | 4.615 | 20,197,100 | -0.04(-0.75%) |
Jun 11, 2020 | 4.980 | 5.050 | 4.580 | 4.650 | 32,868,704 | +0.11(+2.42%) |
Jun 10, 2020 | 4.630 | 4.790 | 4.450 | 4.540 | 18,458,024 | -0.23(-4.82%) |
Jun 09, 2020 | 4.920 | 5.400 | 4.660 | 4.770 | 49,396,736 | +0.05(+1.06%) |
Jun 08, 2020 | 4.180 | 4.980 | 4.180 | 4.720 | 56,829,008 | +0.60(+14.56%) |
Jun 05, 2020 | 4.200 | 4.560 | 4.000 | 4.120 | 33,729,200 | +0.26(+6.74%) |
Jun 04, 2020 | 3.930 | 4.070 | 3.820 | 3.860 | 16,988,076 | -0.28(-6.76%) |
Jun 03, 2020 | 4.600 | 4.650 | 3.840 | 4.140 | 36,094,960 | -0.63(-13.21%) |
Jun 02, 2020 | 4.910 | 4.970 | 4.700 | 4.770 | 16,233,708 | -0.23(-4.60%) |
Jun 01, 2020 | 4.960 | 5.120 | 4.890 | 5.000 | 12,646,078 | -0.05(-0.99%) |
May 29, 2020 | 4.870 | 5.090 | 4.810 | 5.050 | 15,065,400 | +0.10(+2.02%) |
May 28, 2020 | 5.060 | 5.160 | 4.700 | 4.950 | 21,047,872 | -0.22(-4.26%) |
May 27, 2020 | 5.280 | 5.430 | 4.950 | 5.170 | 27,677,724 | -0.10(-1.90%) |
May 26, 2020 | 5.910 | 5.990 | 5.150 | 5.270 | 58,936,864 | +0.20(+3.94%) |
May 22, 2020 | 5.080 | 5.350 | 4.670 | 5.070 | 48,302,700 | +0.04(+0.80%) |
May 21, 2020 | 5.510 | 5.510 | 5.000 | 5.030 | 33,554,872 | -0.67(-11.75%) |
May 20, 2020 | 5.030 | 5.800 | 4.550 | 5.700 | 97,546,784 | +0.28(+5.17%) |
May 19, 2020 | 6.730 | 6.820 | 4.890 | 5.420 | 113,339,912 | -1.08(-16.62%) |
May 18, 2020 | 9.980 | 10.00 | 6.080 | 6.500 | 303,121,504 | -0.26(-3.85%) |
May 15, 2020 | 4.410 | 9.000 | 3.830 | 6.760 | 507,617,312 | +4.14(+158.02%) |
May 14, 2020 | 2.700 | 2.770 | 2.560 | 2.620 | 4,836,413 | -0.15(-5.42%) |
May 13, 2020 | 2.930 | 3.050 | 2.640 | 2.770 | 9,801,197 | -0.07(-2.46%) |
May 12, 2020 | 2.870 | 3.250 | 2.800 | 2.840 | 10,110,924 | +0.04(+1.43%) |
May 11, 2020 | 2.710 | 2.920 | 2.570 | 2.800 | 7,320,117 | +0.20(+7.69%) |
May 08, 2020 | 2.630 | 2.680 | 2.520 | 2.600 | 7,937,500 | +0.19(+7.88%) |
May 07, 2020 | 2.500 | 2.530 | 2.350 | 2.410 | 2,543,595 | -0.06(-2.43%) |
May 06, 2020 | 2.450 | 2.550 | 2.420 | 2.470 | 5,695,640 | +0.05(+2.07%) |
May 05, 2020 | 2.410 | 2.530 | 2.400 | 2.420 | 3,296,174 | +0.04(+1.68%) |
May 04, 2020 | 2.280 | 2.390 | 2.230 | 2.380 | 2,384,654 | +0.07(+3.03%) |
May 01, 2020 | 2.250 | 2.350 | 2.180 | 2.310 | 2,973,700 | +0.04(+1.76%) |
Apr 30, 2020 | 2.470 | 2.510 | 2.250 | 2.270 | 4,837,603 | -0.21(-8.47%) |
Apr 29, 2020 | 2.400 | 2.500 | 2.370 | 2.480 | 2,926,824 | +0.11(+4.64%) |
Apr 28, 2020 | 2.490 | 2.530 | 2.340 | 2.370 | 5,008,359 | -0.19(-7.42%) |
Apr 27, 2020 | 2.620 | 2.660 | 2.440 | 2.560 | 4,229,434 | -0.01(-0.39%) |
Apr 24, 2020 | 2.350 | 2.670 | 2.324 | 2.570 | 11,309,100 | +0.29(+12.72%) |
Apr 23, 2020 | 2.330 | 2.390 | 2.270 | 2.280 | 3,140,622 | -0.06(-2.56%) |
Apr 22, 2020 | 2.300 | 2.390 | 2.250 | 2.340 | 3,179,173 | +0.06(+2.63%) |
Apr 21, 2020 | 2.350 | 2.400 | 2.210 | 2.280 | 5,012,785 | -0.10(-4.20%) |
Apr 20, 2020 | 2.440 | 2.600 | 2.350 | 2.380 | 5,081,117 | -0.13(-5.18%) |
Apr 17, 2020 | 2.750 | 2.790 | 2.481 | 2.510 | 4,800,400 | -0.15(-5.64%) |
Apr 16, 2020 | 2.580 | 2.750 | 2.520 | 2.660 | 3,323,948 | +0.09(+3.50%) |
Apr 15, 2020 | 2.760 | 2.790 | 2.540 | 2.570 | 4,911,164 | -0.23(-8.21%) |
Apr 14, 2020 | 2.700 | 2.970 | 2.670 | 2.800 | 10,077,691 | +0.15(+5.66%) |
Apr 13, 2020 | 2.550 | 2.680 | 2.490 | 2.650 | 4,282,159 | +0.12(+4.74%) |
Apr 09, 2020 | 2.500 | 2.550 | 2.430 | 2.530 | 3,273,500 | +0.08(+3.27%) |
Apr 08, 2020 | 2.520 | 2.610 | 2.420 | 2.450 | 3,667,648 | -0.07(-2.78%) |
Apr 07, 2020 | 2.610 | 2.740 | 2.440 | 2.520 | 5,745,070 | -0.09(-3.45%) |
Apr 06, 2020 | 2.490 | 2.690 | 2.270 | 2.610 | 12,551,148 | +0.13(+5.24%) |
Apr 03, 2020 | 1.970 | 2.680 | 1.970 | 2.480 | 27,878,300 | +0.46(+22.77%) |
Apr 02, 2020 | 1.760 | 2.210 | 1.700 | 2.020 | 15,110,677 | +0.29(+16.76%) |
Apr 01, 2020 | 1.810 | 1.840 | 1.700 | 1.730 | 6,481,900 | -0.11(-5.98%) |
Mar 31, 2020 | 1.900 | 2.010 | 1.800 | 1.840 | 11,713,409 | -0.01(-0.54%) |
Mar 30, 2020 | 1.930 | 1.940 | 1.790 | 1.850 | 5,216,516 | +0.04(+2.21%) |
Mar 27, 2020 | 1.870 | 1.890 | 1.750 | 1.810 | 5,611,500 | -0.06(-3.21%) |
Mar 26, 2020 | 2.010 | 2.060 | 1.820 | 1.870 | 8,471,023 | -0.12(-6.03%) |
Mar 25, 2020 | 2.050 | 2.140 | 1.890 | 1.990 | 8,769,554 | -0.08(-3.86%) |
Mar 24, 2020 | 2.100 | 2.200 | 2.050 | 2.070 | 6,094,264 | +0.02(+0.98%) |
Mar 23, 2020 | 2.010 | 2.170 | 1.830 | 2.050 | 6,491,861 | +0.00(+0.00%) |
Mar 20, 2020 | 2.190 | 2.320 | 1.927 | 2.050 | 19,196,800 | +0.26(+14.53%) |
Mar 19, 2020 | 1.600 | 1.800 | 1.550 | 1.790 | 4,128,741 | +0.22(+14.01%) |
Mar 18, 2020 | 1.720 | 1.770 | 1.550 | 1.570 | 5,664,200 | -0.20(-11.30%) |
Mar 17, 2020 | 1.680 | 1.900 | 1.640 | 1.770 | 5,878,793 | +0.10(+5.99%) |
Mar 16, 2020 | 1.690 | 1.980 | 1.590 | 1.670 | 6,702,916 | -0.05(-2.91%) |
Mar 13, 2020 | 2.000 | 2.010 | 1.680 | 1.720 | 6,673,000 | -0.13(-7.03%) |
Mar 12, 2020 | 1.680 | 1.950 | 1.650 | 1.850 | 5,901,062 | +0.00(+0.00%) |
Mar 11, 2020 | 2.050 | 2.069 | 1.780 | 1.850 | 6,594,823 | -0.20(-9.76%) |
Mar 10, 2020 | 2.200 | 2.230 | 2.020 | 2.050 | 4,902,336 | -0.09(-4.21%) |
Mar 09, 2020 | 2.050 | 2.180 | 1.950 | 2.140 | 8,800,703 | -0.07(-3.17%) |
Mar 06, 2020 | 2.480 | 2.480 | 2.133 | 2.210 | 12,477,800 | -0.11(-4.74%) |
Mar 05, 2020 | 2.120 | 2.430 | 2.070 | 2.320 | 15,475,614 | +0.18(+8.41%) |
Mar 04, 2020 | 2.160 | 2.225 | 2.100 | 2.140 | 8,695,841 | +0.04(+1.90%) |
Mar 03, 2020 | 2.230 | 2.250 | 2.060 | 2.100 | 8,888,860 | -0.11(-4.98%) |
Mar 02, 2020 | 2.160 | 2.250 | 2.080 | 2.210 | 4,475,545 | +0.04(+1.84%) |
Feb 28, 2020 | 2.230 | 2.300 | 2.000 | 2.170 | 7,740,900 | -0.01(-0.46%) |
Feb 27, 2020 | 2.350 | 2.370 | 2.060 | 2.180 | 7,909,370 | -0.06(-2.68%) |
Feb 26, 2020 | 2.260 | 2.450 | 2.160 | 2.240 | 8,408,721 | -0.01(-0.44%) |
Feb 25, 2020 | 2.410 | 2.480 | 2.240 | 2.250 | 4,798,203 | -0.17(-7.02%) |
Feb 24, 2020 | 2.570 | 2.580 | 2.320 | 2.420 | 5,205,776 | -0.12(-4.72%) |
Feb 21, 2020 | 2.690 | 2.690 | 2.510 | 2.540 | 3,844,500 | -0.11(-4.15%) |
Feb 20, 2020 | 2.600 | 2.690 | 2.570 | 2.650 | 1,999,765 | +0.04(+1.53%) |
Feb 19, 2020 | 2.650 | 2.740 | 2.610 | 2.610 | 3,109,227 | -0.03(-1.14%) |
Feb 18, 2020 | 2.670 | 2.800 | 2.590 | 2.640 | 3,418,718 | -0.08(-2.94%) |
Feb 14, 2020 | 2.810 | 2.880 | 2.700 | 2.720 | 4,071,700 | -0.10(-3.55%) |
Feb 13, 2020 | 2.830 | 2.870 | 2.800 | 2.820 | 3,287,621 | +0.01(+0.36%) |
Feb 12, 2020 | 2.820 | 2.920 | 2.790 | 2.810 | 6,056,874 | +0.00(+0.00%) |
Feb 11, 2020 | 2.970 | 2.990 | 2.773 | 2.810 | 4,896,139 | -0.14(-4.75%) |
Feb 10, 2020 | 2.980 | 2.980 | 2.690 | 2.950 | 5,013,657 | +0.00(+0.00%) |
Feb 07, 2020 | 3.270 | 3.330 | 2.900 | 2.950 | 9,431,700 | -0.34(-10.33%) |
Feb 06, 2020 | 3.510 | 3.510 | 3.270 | 3.290 | 3,208,220 | -0.18(-5.19%) |
Feb 05, 2020 | 3.540 | 3.620 | 3.450 | 3.470 | 2,673,589 | -0.05(-1.42%) |
Feb 04, 2020 | 3.760 | 3.770 | 3.350 | 3.520 | 7,626,990 | -0.18(-4.86%) |
Feb 03, 2020 | 3.800 | 3.950 | 3.670 | 3.700 | 2,946,456 | -0.13(-3.39%) |
Jan 31, 2020 | 3.870 | 3.900 | 3.730 | 3.830 | 2,190,700 | -0.06(-1.54%) |
Jan 30, 2020 | 3.720 | 3.920 | 3.690 | 3.890 | 2,471,192 | +0.09(+2.37%) |
Jan 29, 2020 | 4.190 | 4.240 | 3.730 | 3.800 | 7,706,555 | -0.24(-5.94%) |
Jan 28, 2020 | 3.990 | 4.120 | 3.900 | 4.040 | 2,615,813 | +0.16(+4.12%) |
Jan 27, 2020 | 4.040 | 4.180 | 3.800 | 3.880 | 4,516,964 | -0.39(-9.13%) |
Jan 24, 2020 | 4.210 | 4.290 | 4.100 | 4.270 | 3,698,100 | +0.08(+1.91%) |
Jan 23, 2020 | 4.140 | 4.210 | 4.010 | 4.190 | 2,379,118 | +0.03(+0.72%) |
Jan 22, 2020 | 4.160 | 4.280 | 4.150 | 4.160 | 2,688,081 | -0.04(-0.95%) |
Jan 21, 2020 | 4.190 | 4.340 | 4.110 | 4.200 | 3,844,511 | -0.06(-1.41%) |
Jan 17, 2020 | 4.410 | 4.450 | 4.036 | 4.260 | 3,634,100 | -0.16(-3.62%) |
Jan 16, 2020 | 4.440 | 4.490 | 4.300 | 4.420 | 3,324,390 | -0.03(-0.67%) |
Jan 15, 2020 | 4.240 | 4.470 | 4.140 | 4.450 | 6,390,290 | +0.34(+8.27%) |
Jan 14, 2020 | 4.010 | 4.240 | 3.980 | 4.110 | 4,437,880 | -0.07(-1.67%) |
Jan 13, 2020 | 4.390 | 4.490 | 3.910 | 4.180 | 11,398,178 | -0.58(-12.18%) |
Jan 10, 2020 | 5.080 | 5.090 | 4.400 | 4.760 | 48,394,900 | +1.35(+39.59%) |
Jan 09, 2020 | 3.360 | 3.470 | 3.360 | 3.410 | 1,805,639 | +0.06(+1.79%) |
Jan 08, 2020 | 3.560 | 3.560 | 3.330 | 3.350 | 2,253,054 | -0.22(-6.16%) |
Jan 07, 2020 | 3.460 | 3.610 | 3.420 | 3.570 | 2,500,272 | +0.13(+3.78%) |
Jan 06, 2020 | 3.260 | 3.440 | 3.260 | 3.440 | 1,352,806 | +0.10(+2.99%) |
Jan 03, 2020 | 3.300 | 3.375 | 3.270 | 3.340 | 2,361,100 | -0.05(-1.47%) |
Jan 02, 2020 | 3.420 | 3.530 | 3.330 | 3.390 | 1,856,176 | +0.01(+0.30%) |
Dec 31, 2019 | 3.300 | 3.430 | 3.290 | 3.380 | 1,993,800 | +0.04(+1.20%) |
Dec 30, 2019 | 3.360 | 3.480 | 3.320 | 3.340 | 2,817,239 | -0.02(-0.60%) |
Dec 27, 2019 | 3.210 | 3.390 | 3.160 | 3.360 | 2,310,700 | +0.09(+2.75%) |
Dec 26, 2019 | 3.240 | 3.380 | 3.110 | 3.270 | 2,834,320 | +0.00(+0.00%) |
Dec 24, 2019 | 3.500 | 3.510 | 3.190 | 3.270 | 3,926,800 | -0.20(-5.76%) |
Dec 23, 2019 | 3.400 | 3.540 | 3.310 | 3.470 | 3,268,775 | +0.08(+2.36%) |
Dec 20, 2019 | 3.650 | 3.660 | 3.250 | 3.390 | 7,542,500 | -0.27(-7.38%) |
Dec 19, 2019 | 3.930 | 3.950 | 3.630 | 3.660 | 5,190,897 | -0.25(-6.39%) |
Dec 18, 2019 | 3.990 | 4.080 | 3.880 | 3.910 | 3,198,440 | -0.12(-2.98%) |
Dec 17, 2019 | 3.950 | 4.030 | 3.860 | 4.030 | 3,194,475 | +0.08(+2.03%) |
Dec 16, 2019 | 4.040 | 4.130 | 3.850 | 3.950 | 4,364,729 | -0.12(-2.95%) |
Dec 13, 2019 | 4.170 | 4.240 | 3.830 | 4.070 | 6,674,900 | -0.10(-2.40%) |
Dec 12, 2019 | 4.240 | 4.400 | 4.000 | 4.170 | 11,187,983 | +0.01(+0.24%) |
Dec 11, 2019 | 3.820 | 4.160 | 3.700 | 4.160 | 8,392,321 | +0.38(+10.05%) |
Dec 10, 2019 | 3.850 | 4.040 | 3.610 | 3.780 | 9,655,615 | -0.03(-0.79%) |
Dec 09, 2019 | 3.660 | 3.870 | 3.530 | 3.810 | 7,892,230 | +0.29(+8.24%) |
Dec 06, 2019 | 3.350 | 3.540 | 3.320 | 3.520 | 4,490,600 | +0.26(+7.98%) |
Dec 05, 2019 | 3.630 | 3.690 | 3.100 | 3.260 | 11,105,501 | -0.38(-10.44%) |
Dec 04, 2019 | 3.840 | 3.940 | 3.380 | 3.640 | 14,192,923 | -0.09(-2.41%) |
Dec 03, 2019 | 3.420 | 4.000 | 3.340 | 3.730 | 23,060,742 | +0.31(+9.06%) |
Dec 02, 2019 | 2.970 | 3.680 | 2.940 | 3.420 | 20,313,936 | +0.50(+17.12%) |
Nov 29, 2019 | 2.850 | 3.090 | 2.770 | 2.920 | 6,803,400 | +0.09(+3.18%) |
Nov 27, 2019 | 2.920 | 2.930 | 2.520 | 2.830 | 8,746,700 | -0.13(-4.39%) |
Nov 26, 2019 | 3.010 | 3.110 | 2.820 | 2.960 | 22,156,304 | -0.15(-4.82%) |
Nov 25, 2019 | 2.080 | 3.190 | 2.060 | 3.110 | 75,994,536 | +1.51(+94.37%) |
Nov 22, 2019 | 1.580 | 1.620 | 1.570 | 1.600 | 544,500 | +0.00(+0.00%) |
Nov 21, 2019 | 1.560 | 1.630 | 1.530 | 1.600 | 801,572 | +0.04(+2.56%) |
Nov 20, 2019 | 1.520 | 1.580 | 1.490 | 1.560 | 1,109,536 | +0.04(+2.63%) |
Nov 19, 2019 | 1.460 | 1.580 | 1.460 | 1.520 | 678,071 | +0.07(+4.83%) |
Nov 18, 2019 | 1.520 | 1.570 | 1.450 | 1.450 | 1,555,151 | -0.08(-5.23%) |
Nov 15, 2019 | 1.600 | 1.620 | 1.510 | 1.530 | 1,139,900 | -0.05(-3.16%) |
Nov 14, 2019 | 1.570 | 1.630 | 1.500 | 1.580 | 1,292,147 | +0.01(+0.64%) |
Nov 13, 2019 | 1.610 | 1.650 | 1.560 | 1.570 | 1,141,625 | -0.04(-2.48%) |
Nov 12, 2019 | 1.670 | 1.710 | 1.600 | 1.610 | 1,520,034 | -0.06(-3.59%) |
Nov 11, 2019 | 1.640 | 1.680 | 1.600 | 1.670 | 737,940 | +0.02(+1.21%) |
Nov 08, 2019 | 1.710 | 1.710 | 1.630 | 1.650 | 1,016,400 | -0.03(-1.79%) |
Nov 07, 2019 | 1.660 | 1.710 | 1.620 | 1.680 | 1,597,295 | +0.11(+7.01%) |
Nov 06, 2019 | 1.640 | 1.660 | 1.560 | 1.570 | 1,056,362 | -0.07(-4.27%) |
Nov 05, 2019 | 1.590 | 1.710 | 1.590 | 1.640 | 1,951,523 | +0.05(+3.14%) |
Nov 04, 2019 | 1.650 | 1.650 | 1.550 | 1.590 | 933,562 | -0.04(-2.45%) |
Nov 01, 2019 | 1.540 | 1.650 | 1.510 | 1.630 | 1,664,100 | +0.11(+7.24%) |
Oct 31, 2019 | 1.530 | 1.540 | 1.490 | 1.520 | 570,138 | +0.01(+0.66%) |
Oct 30, 2019 | 1.540 | 1.550 | 1.510 | 1.510 | 671,489 | -0.04(-2.58%) |
Oct 29, 2019 | 1.590 | 1.600 | 1.530 | 1.550 | 637,960 | -0.06(-3.73%) |
Oct 28, 2019 | 1.560 | 1.650 | 1.560 | 1.610 | 1,156,700 | +0.06(+3.87%) |
Oct 25, 2019 | 1.520 | 1.590 | 1.500 | 1.550 | 681,000 | +0.04(+2.65%) |
Oct 24, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 533,958 | -0.03(-1.95%) |
Oct 23, 2019 | 1.540 | 1.590 | 1.500 | 1.540 | 566,118 | +0.03(+1.99%) |
Oct 22, 2019 | 1.590 | 1.610 | 1.510 | 1.510 | 845,293 | -0.04(-2.58%) |
Oct 21, 2019 | 1.530 | 1.580 | 1.520 | 1.550 | 734,553 | +0.02(+1.31%) |
Oct 18, 2019 | 1.620 | 1.640 | 1.510 | 1.530 | 1,409,700 | -0.11(-6.71%) |
Oct 17, 2019 | 1.710 | 1.730 | 1.640 | 1.640 | 775,541 | -0.09(-5.20%) |
Oct 16, 2019 | 1.690 | 1.780 | 1.650 | 1.730 | 2,480,879 | +0.12(+7.45%) |
Oct 15, 2019 | 1.530 | 1.640 | 1.510 | 1.610 | 1,013,563 | +0.07(+4.55%) |
Oct 14, 2019 | 1.580 | 1.620 | 1.480 | 1.540 | 1,154,232 | -0.03(-1.91%) |
Oct 11, 2019 | 1.500 | 1.597 | 1.390 | 1.570 | 4,423,600 | +0.11(+7.53%) |
Oct 10, 2019 | 1.620 | 1.650 | 1.460 | 1.460 | 3,854,633 | -0.16(-9.88%) |
Oct 09, 2019 | 1.730 | 1.780 | 1.490 | 1.620 | 4,763,117 | -0.08(-4.71%) |
Oct 08, 2019 | 1.800 | 1.860 | 1.680 | 1.700 | 4,255,419 | -0.08(-4.49%) |
Oct 07, 2019 | 2.490 | 2.910 | 1.750 | 1.780 | 11,644,762 | -0.61(-25.52%) |
Oct 04, 2019 | 2.350 | 2.400 | 2.235 | 2.390 | 1,464,200 | +0.07(+3.02%) |
Oct 03, 2019 | 1.970 | 2.320 | 1.950 | 2.320 | 2,110,134 | +0.37(+18.97%) |
Oct 02, 2019 | 2.000 | 2.030 | 1.910 | 1.950 | 1,445,027 | -0.08(-3.94%) |
Oct 01, 2019 | 2.150 | 2.176 | 2.010 | 2.030 | 762,503 | -0.11(-5.14%) |
Sep 30, 2019 | 2.160 | 2.185 | 2.095 | 2.140 | 556,489 | -0.02(-0.93%) |
Sep 27, 2019 | 2.110 | 2.170 | 2.010 | 2.160 | 1,061,800 | +0.04(+1.89%) |
Sep 26, 2019 | 2.120 | 2.160 | 2.080 | 2.120 | 489,415 | -0.01(-0.47%) |
Sep 25, 2019 | 2.140 | 2.190 | 2.060 | 2.130 | 674,616 | +0.00(+0.00%) |
Sep 24, 2019 | 2.230 | 2.290 | 2.120 | 2.130 | 1,016,197 | -0.10(-4.48%) |
Sep 23, 2019 | 2.310 | 2.390 | 2.220 | 2.230 | 577,235 | -0.05(-2.19%) |
Sep 20, 2019 | 2.280 | 2.440 | 2.250 | 2.280 | 1,653,800 | +0.00(+0.00%) |
Sep 19, 2019 | 2.340 | 2.400 | 2.280 | 2.280 | 825,733 | -0.08(-3.39%) |
Sep 18, 2019 | 2.340 | 2.380 | 2.300 | 2.360 | 689,793 | +0.01(+0.43%) |
Sep 17, 2019 | 2.420 | 2.530 | 2.310 | 2.350 | 1,008,690 | -0.06(-2.49%) |
Sep 16, 2019 | 2.280 | 2.570 | 2.280 | 2.410 | 1,545,980 | +0.09(+3.88%) |
Sep 13, 2019 | 2.320 | 2.430 | 2.260 | 2.320 | 1,070,300 | +0.00(+0.00%) |
Sep 12, 2019 | 2.390 | 2.410 | 2.230 | 2.320 | 916,352 | -0.07(-2.93%) |
Sep 11, 2019 | 2.400 | 2.440 | 2.270 | 2.390 | 1,113,827 | -0.01(-0.42%) |
Sep 10, 2019 | 2.190 | 2.420 | 2.160 | 2.400 | 1,465,789 | +0.22(+10.09%) |
Sep 09, 2019 | 2.130 | 2.280 | 2.100 | 2.180 | 960,356 | +0.04(+1.87%) |
Sep 06, 2019 | 2.200 | 2.210 | 2.120 | 2.140 | 517,100 | -0.03(-1.38%) |
Sep 05, 2019 | 2.080 | 2.200 | 2.070 | 2.170 | 671,356 | +0.07(+3.33%) |
Sep 04, 2019 | 2.060 | 2.120 | 2.060 | 2.100 | 528,101 | +0.05(+2.44%) |
Sep 03, 2019 | 2.080 | 2.110 | 2.000 | 2.050 | 891,578 | -0.06(-2.84%) |
Aug 30, 2019 | 2.150 | 2.240 | 2.050 | 2.110 | 623,300 | -0.04(-1.86%) |
Aug 29, 2019 | 2.220 | 2.220 | 2.100 | 2.150 | 511,213 | -0.02(-0.92%) |
Aug 28, 2019 | 2.080 | 2.200 | 2.060 | 2.170 | 1,490,525 | +0.07(+3.33%) |
Aug 27, 2019 | 2.230 | 2.230 | 2.070 | 2.100 | 531,453 | -0.13(-5.83%) |
Aug 26, 2019 | 2.110 | 2.240 | 2.080 | 2.230 | 566,497 | +0.13(+6.19%) |
Aug 23, 2019 | 2.220 | 2.290 | 2.090 | 2.100 | 639,700 | -0.15(-6.67%) |
Aug 22, 2019 | 2.320 | 2.350 | 2.240 | 2.250 | 326,041 | -0.06(-2.60%) |
Aug 21, 2019 | 2.280 | 2.320 | 2.240 | 2.310 | 1,084,039 | +0.03(+1.32%) |
Aug 20, 2019 | 2.300 | 2.350 | 2.240 | 2.280 | 297,622 | -0.02(-0.87%) |
Aug 19, 2019 | 2.280 | 2.310 | 2.240 | 2.300 | 382,871 | +0.06(+2.68%) |
Aug 16, 2019 | 2.110 | 2.265 | 2.110 | 2.240 | 534,100 | +0.17(+8.21%) |
Aug 15, 2019 | 2.070 | 2.140 | 2.030 | 2.070 | 509,332 | +0.02(+0.98%) |
Aug 14, 2019 | 2.110 | 2.130 | 2.045 | 2.050 | 687,100 | -0.10(-4.65%) |
Aug 13, 2019 | 2.050 | 2.170 | 2.050 | 2.150 | 590,863 | +0.10(+4.88%) |
Aug 12, 2019 | 2.130 | 2.160 | 2.050 | 2.050 | 570,744 | -0.09(-4.21%) |
Aug 09, 2019 | 2.210 | 2.243 | 2.070 | 2.140 | 743,200 | -0.06(-2.73%) |
Aug 08, 2019 | 2.260 | 2.300 | 2.200 | 2.200 | 494,180 | -0.03(-1.35%) |
Aug 07, 2019 | 2.200 | 2.290 | 2.180 | 2.230 | 595,973 | -0.01(-0.45%) |
Aug 06, 2019 | 2.280 | 2.370 | 2.170 | 2.240 | 945,636 | -0.04(-1.75%) |
Aug 05, 2019 | 2.360 | 2.360 | 2.220 | 2.280 | 836,972 | -0.11(-4.60%) |
Aug 02, 2019 | 2.490 | 2.510 | 2.360 | 2.390 | 559,500 | -0.13(-5.16%) |