Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.600 | 2.630 | 2.430 | 2.520 | 171,469 | -0.08(-3.08%) |
Nov 27, 2020 | 2.610 | 2.680 | 2.550 | 2.600 | 148,000 | -0.10(-3.59%) |
Nov 25, 2020 | 2.720 | 2.780 | 2.610 | 2.697 | 296,400 | -0.07(-2.65%) |
Nov 24, 2020 | 2.880 | 2.910 | 2.710 | 2.770 | 256,471 | -0.10(-3.48%) |
Nov 23, 2020 | 3.070 | 3.100 | 2.800 | 2.870 | 428,191 | -0.18(-5.90%) |
Nov 20, 2020 | 2.990 | 3.140 | 2.900 | 3.050 | 826,700 | +0.07(+2.35%) |
Nov 19, 2020 | 2.700 | 3.000 | 2.630 | 2.980 | 1,133,198 | +0.09(+3.11%) |
Nov 18, 2020 | 2.940 | 3.050 | 2.750 | 2.890 | 21,149,712 | +0.54(+22.98%) |
Nov 17, 2020 | 2.330 | 2.530 | 2.250 | 2.350 | 508,370 | -0.06(-2.49%) |
Nov 16, 2020 | 2.150 | 2.450 | 2.000 | 2.410 | 1,191,395 | +0.17(+7.59%) |
Nov 13, 2020 | 2.260 | 2.280 | 2.170 | 2.240 | 219,300 | -0.09(-3.86%) |
Nov 12, 2020 | 2.330 | 2.380 | 2.280 | 2.330 | 151,642 | -0.07(-2.92%) |
Nov 11, 2020 | 2.440 | 2.500 | 2.270 | 2.400 | 245,677 | -0.07(-2.83%) |
Nov 10, 2020 | 2.370 | 2.540 | 2.350 | 2.470 | 122,425 | +0.05(+2.07%) |
Nov 09, 2020 | 2.470 | 2.490 | 2.330 | 2.420 | 139,299 | -0.09(-3.59%) |
Nov 06, 2020 | 2.570 | 2.600 | 2.450 | 2.510 | 152,800 | -0.09(-3.46%) |
Nov 05, 2020 | 2.700 | 2.700 | 2.580 | 2.600 | 230,862 | -0.06(-2.26%) |
Nov 04, 2020 | 2.650 | 2.800 | 2.650 | 2.660 | 248,476 | +0.03(+1.14%) |
Nov 03, 2020 | 2.380 | 2.700 | 2.360 | 2.630 | 385,325 | +0.22(+9.13%) |
Nov 02, 2020 | 2.550 | 2.560 | 2.360 | 2.410 | 357,215 | -0.16(-6.23%) |
Oct 30, 2020 | 2.760 | 2.790 | 2.520 | 2.570 | 578,600 | -0.31(-10.76%) |
Oct 29, 2020 | 2.860 | 2.970 | 2.740 | 2.880 | 1,425,083 | -0.20(-6.49%) |
Oct 28, 2020 | 3.710 | 3.740 | 2.840 | 3.080 | 28,693,148 | +0.56(+22.22%) |
Oct 27, 2020 | 2.590 | 2.685 | 2.250 | 2.520 | 2,105,727 | -0.21(-7.69%) |
Oct 26, 2020 | 2.360 | 2.920 | 2.200 | 2.730 | 4,393,501 | +0.18(+7.06%) |
Oct 23, 2020 | 3.790 | 4.500 | 2.410 | 2.550 | 170,926,896 | +1.09(+74.66%) |
Oct 22, 2020 | 1.530 | 1.580 | 1.390 | 1.460 | 5,747,830 | -0.04(-2.67%) |
Oct 21, 2020 | 1.410 | 1.620 | 1.350 | 1.500 | 880,466 | +0.06(+4.17%) |
Oct 20, 2020 | 1.390 | 1.460 | 1.370 | 1.440 | 67,072 | +0.07(+5.11%) |
Oct 19, 2020 | 1.370 | 1.430 | 1.320 | 1.370 | 47,499 | -0.01(-0.93%) |
Oct 16, 2020 | 1.350 | 1.440 | 1.310 | 1.383 | 162,300 | -0.01(-0.52%) |
Oct 15, 2020 | 1.380 | 1.570 | 1.310 | 1.390 | 478,158 | +0.01(+0.73%) |
Oct 14, 2020 | 1.300 | 1.380 | 1.300 | 1.380 | 100,496 | +0.08(+6.15%) |
Oct 13, 2020 | 1.300 | 1.305 | 1.240 | 1.300 | 22,307 | -0.01(-0.76%) |
Oct 12, 2020 | 1.370 | 1.370 | 1.230 | 1.310 | 119,198 | +0.00(+0.00%) |
Oct 09, 2020 | 1.300 | 1.320 | 1.285 | 1.310 | 19,800 | -0.01(-0.76%) |
Oct 08, 2020 | 1.440 | 1.440 | 1.290 | 1.320 | 30,444 | +0.02(+1.54%) |
Oct 07, 2020 | 1.290 | 1.320 | 1.270 | 1.300 | 26,404 | +0.02(+1.56%) |
Oct 06, 2020 | 1.320 | 1.350 | 1.260 | 1.280 | 37,427 | -0.02(-1.54%) |
Oct 05, 2020 | 1.280 | 1.320 | 1.280 | 1.300 | 23,028 | +0.03(+2.36%) |
Oct 02, 2020 | 1.240 | 1.330 | 1.231 | 1.270 | 75,400 | -0.01(-0.78%) |
Oct 01, 2020 | 1.330 | 1.330 | 1.230 | 1.280 | 83,602 | +0.01(+0.79%) |
Sep 30, 2020 | 1.310 | 1.370 | 1.200 | 1.270 | 213,082 | +0.02(+1.60%) |
Sep 29, 2020 | 1.230 | 1.320 | 1.180 | 1.250 | 93,488 | +0.03(+2.46%) |
Sep 28, 2020 | 1.230 | 1.280 | 1.150 | 1.220 | 76,527 | +0.04(+3.39%) |
Sep 25, 2020 | 1.270 | 1.270 | 1.152 | 1.180 | 63,300 | -0.01(-0.84%) |
Sep 24, 2020 | 1.110 | 1.350 | 1.110 | 1.190 | 325,462 | +0.02(+1.71%) |
Sep 23, 2020 | 1.260 | 1.260 | 1.170 | 1.170 | 31,197 | -0.04(-3.31%) |
Sep 22, 2020 | 1.230 | 1.280 | 1.180 | 1.210 | 46,089 | -0.01(-0.82%) |
Sep 21, 2020 | 1.280 | 1.290 | 1.200 | 1.220 | 66,027 | -0.09(-6.87%) |
Sep 18, 2020 | 1.290 | 1.310 | 1.285 | 1.310 | 27,200 | -0.01(-0.76%) |
Sep 17, 2020 | 1.310 | 1.320 | 1.270 | 1.320 | 23,169 | -0.01(-0.75%) |
Sep 16, 2020 | 1.350 | 1.350 | 1.240 | 1.330 | 64,199 | -0.01(-0.75%) |
Sep 15, 2020 | 1.270 | 1.350 | 1.240 | 1.340 | 33,042 | +0.06(+4.69%) |
Sep 14, 2020 | 1.227 | 1.305 | 1.220 | 1.280 | 13,507 | +0.02(+1.59%) |
Sep 11, 2020 | 1.250 | 1.290 | 1.250 | 1.260 | 19,800 | -0.01(-0.79%) |
Sep 10, 2020 | 1.300 | 1.330 | 1.220 | 1.270 | 73,985 | -0.02(-1.55%) |
Sep 09, 2020 | 1.210 | 1.330 | 1.210 | 1.290 | 73,141 | +0.06(+4.88%) |
Sep 08, 2020 | 1.180 | 1.270 | 1.180 | 1.230 | 11,843 | -0.02(-1.60%) |
Sep 04, 2020 | 1.220 | 1.250 | 1.180 | 1.250 | 50,000 | -0.01(-0.79%) |
Sep 03, 2020 | 1.280 | 1.290 | 1.150 | 1.260 | 101,767 | +0.01(+0.80%) |
Sep 02, 2020 | 1.250 | 1.270 | 1.180 | 1.250 | 84,957 | +0.00(+0.00%) |
Sep 01, 2020 | 1.350 | 1.410 | 1.230 | 1.250 | 137,580 | -0.12(-8.76%) |
Aug 31, 2020 | 1.450 | 1.460 | 1.360 | 1.370 | 69,852 | -0.09(-6.16%) |
Aug 28, 2020 | 1.380 | 1.475 | 1.350 | 1.460 | 86,500 | +0.06(+4.29%) |
Aug 27, 2020 | 1.400 | 1.410 | 1.350 | 1.400 | 76,015 | -0.01(-0.71%) |
Aug 26, 2020 | 1.410 | 1.500 | 1.390 | 1.410 | 111,149 | +0.01(+0.71%) |
Aug 25, 2020 | 1.420 | 1.460 | 1.360 | 1.400 | 27,905 | -0.05(-3.45%) |
Aug 24, 2020 | 1.400 | 1.450 | 1.370 | 1.450 | 109,905 | -0.02(-1.36%) |
Aug 21, 2020 | 1.550 | 1.560 | 1.450 | 1.470 | 107,800 | -0.09(-5.77%) |
Aug 20, 2020 | 1.580 | 1.610 | 1.500 | 1.560 | 133,348 | -0.06(-3.70%) |
Aug 19, 2020 | 1.640 | 1.660 | 1.600 | 1.620 | 106,572 | -0.05(-2.99%) |
Aug 18, 2020 | 1.680 | 1.720 | 1.630 | 1.670 | 105,964 | +0.05(+3.09%) |
Aug 17, 2020 | 1.700 | 1.700 | 1.600 | 1.620 | 56,203 | -0.08(-4.71%) |
Aug 14, 2020 | 1.630 | 1.700 | 1.580 | 1.700 | 112,000 | +0.08(+4.94%) |
Aug 13, 2020 | 1.560 | 1.640 | 1.560 | 1.620 | 66,735 | +0.04(+2.53%) |
Aug 12, 2020 | 1.630 | 1.660 | 1.560 | 1.580 | 91,282 | -0.04(-2.47%) |
Aug 11, 2020 | 1.690 | 1.720 | 1.600 | 1.620 | 113,517 | -0.05(-2.99%) |
Aug 10, 2020 | 1.730 | 1.780 | 1.630 | 1.670 | 216,681 | -0.05(-2.91%) |
Aug 07, 2020 | 1.600 | 1.760 | 1.600 | 1.720 | 209,000 | +0.08(+4.88%) |
Aug 06, 2020 | 1.600 | 1.640 | 1.540 | 1.640 | 272,781 | -0.01(-0.61%) |
Aug 05, 2020 | 1.730 | 1.730 | 1.580 | 1.650 | 295,452 | -0.01(-0.60%) |
Aug 04, 2020 | 1.750 | 1.850 | 1.640 | 1.660 | 260,404 | -0.13(-7.26%) |
Aug 03, 2020 | 1.690 | 1.920 | 1.690 | 1.790 | 313,881 | +0.04(+2.29%) |
Jul 31, 2020 | 1.890 | 1.890 | 1.630 | 1.750 | 841,300 | -0.60(-25.53%) |
Jul 30, 2020 | 2.080 | 2.400 | 2.050 | 2.350 | 810,392 | -0.08(-3.29%) |
Jul 29, 2020 | 2.670 | 2.680 | 2.340 | 2.430 | 3,753,184 | +0.18(+8.00%) |
Jul 28, 2020 | 1.900 | 2.290 | 1.850 | 2.250 | 2,813,089 | +0.03(+1.35%) |
Jul 27, 2020 | 3.850 | 4.150 | 2.120 | 2.220 | 102,738,160 | +0.76(+52.04%) |
Jul 24, 2020 | 1.490 | 1.540 | 1.450 | 1.460 | 31,200 | +0.00(+0.01%) |
Jul 23, 2020 | 1.460 | 1.540 | 1.430 | 1.460 | 38,993 | +0.00(+0.00%) |
Jul 22, 2020 | 1.440 | 1.505 | 1.440 | 1.460 | 31,609 | -0.01(-0.68%) |
Jul 21, 2020 | 1.460 | 1.880 | 1.380 | 1.470 | 846,120 | +0.06(+4.26%) |
Jul 20, 2020 | 1.410 | 1.420 | 1.390 | 1.410 | 3,049 | -0.01(-0.70%) |
Jul 17, 2020 | 1.470 | 1.500 | 1.420 | 1.420 | 9,100 | -0.05(-3.40%) |
Jul 16, 2020 | 1.520 | 1.550 | 1.420 | 1.470 | 66,232 | -0.02(-1.34%) |
Jul 15, 2020 | 1.420 | 1.550 | 1.333 | 1.490 | 36,331 | +0.07(+4.93%) |
Jul 14, 2020 | 1.340 | 1.420 | 1.320 | 1.420 | 11,765 | +0.04(+2.90%) |
Jul 13, 2020 | 1.410 | 1.410 | 1.360 | 1.380 | 15,322 | +0.01(+0.73%) |
Jul 10, 2020 | 1.410 | 1.410 | 1.350 | 1.370 | 46,200 | -0.04(-2.84%) |
Jul 09, 2020 | 1.430 | 1.430 | 1.410 | 1.410 | 5,669 | -0.01(-0.70%) |
Jul 08, 2020 | 1.420 | 1.450 | 1.420 | 1.420 | 4,636 | +0.00(+0.00%) |
Jul 07, 2020 | 1.450 | 1.490 | 1.420 | 1.420 | 26,904 | -0.05(-3.40%) |
Jul 06, 2020 | 1.440 | 1.473 | 1.430 | 1.470 | 28,427 | +0.03(+2.08%) |
Jul 02, 2020 | 1.540 | 1.560 | 1.440 | 1.440 | 39,800 | -0.05(-3.36%) |
Jul 01, 2020 | 1.580 | 1.750 | 1.450 | 1.490 | 111,754 | -0.06(-3.87%) |
Jun 30, 2020 | 1.549 | 1.579 | 1.520 | 1.550 | 6,007 | +0.05(+3.33%) |
Jun 29, 2020 | 1.450 | 1.570 | 1.450 | 1.500 | 22,833 | +0.10(+7.14%) |
Jun 26, 2020 | 1.460 | 1.520 | 1.400 | 1.400 | 20,300 | -0.08(-5.41%) |
Jun 25, 2020 | 1.480 | 1.500 | 1.400 | 1.480 | 6,782 | -0.02(-1.33%) |
Jun 24, 2020 | 1.360 | 1.550 | 1.310 | 1.500 | 68,386 | +0.07(+4.90%) |
Jun 23, 2020 | 1.520 | 1.520 | 1.352 | 1.430 | 19,435 | -0.10(-6.54%) |
Jun 22, 2020 | 1.520 | 1.600 | 1.430 | 1.530 | 64,069 | +0.08(+5.52%) |
Jun 19, 2020 | 1.390 | 1.450 | 1.390 | 1.450 | 23,400 | +0.06(+4.32%) |
Jun 18, 2020 | 1.430 | 1.530 | 1.380 | 1.390 | 79,252 | -0.18(-11.46%) |
Jun 17, 2020 | 1.360 | 1.700 | 1.360 | 1.570 | 769,635 | +0.24(+18.05%) |
Jun 16, 2020 | 1.322 | 1.370 | 1.322 | 1.330 | 16,995 | +0.02(+1.53%) |
Jun 15, 2020 | 1.260 | 1.360 | 1.260 | 1.310 | 22,255 | -0.04(-2.77%) |
Jun 12, 2020 | 1.345 | 1.350 | 1.290 | 1.347 | 8,500 | +0.05(+3.64%) |
Jun 11, 2020 | 1.350 | 1.350 | 1.290 | 1.300 | 13,428 | -0.08(-5.80%) |
Jun 10, 2020 | 1.340 | 1.400 | 1.340 | 1.380 | 15,191 | +0.03(+2.09%) |
Jun 09, 2020 | 1.400 | 1.490 | 1.340 | 1.352 | 80,285 | -0.05(-3.88%) |
Jun 08, 2020 | 1.250 | 1.450 | 1.250 | 1.406 | 45,874 | +0.16(+12.50%) |
Jun 05, 2020 | 1.260 | 1.326 | 1.240 | 1.250 | 41,900 | -0.07(-5.30%) |
Jun 04, 2020 | 1.340 | 1.360 | 1.230 | 1.320 | 103,114 | -0.06(-4.35%) |
Jun 03, 2020 | 1.350 | 1.400 | 1.270 | 1.380 | 135,059 | -0.10(-6.76%) |
Jun 02, 2020 | 1.250 | 1.960 | 1.250 | 1.480 | 2,256,501 | +0.29(+24.37%) |
Jun 01, 2020 | 1.180 | 1.220 | 1.170 | 1.190 | 16,310 | +0.01(+1.28%) |
May 29, 2020 | 1.130 | 1.250 | 1.130 | 1.175 | 4,600 | +0.05(+3.98%) |
May 28, 2020 | 1.130 | 1.145 | 1.110 | 1.130 | 6,436 | +0.05(+4.63%) |
May 27, 2020 | 1.140 | 1.165 | 1.080 | 1.080 | 3,681 | -0.07(-6.34%) |
May 26, 2020 | 1.075 | 1.153 | 1.075 | 1.153 | 4,163 | +0.04(+3.88%) |
May 22, 2020 | 1.070 | 1.110 | 1.070 | 1.110 | 7,100 | +0.02(+1.83%) |
May 21, 2020 | 1.150 | 1.150 | 1.070 | 1.090 | 3,354 | -0.04(-3.54%) |
May 20, 2020 | 1.180 | 1.180 | 0.9500 | 1.130 | 13,292 | -0.05(-4.24%) |
May 19, 2020 | 1.010 | 1.400 | 1.000 | 1.180 | 80,187 | +0.13(+12.38%) |
May 18, 2020 | 1.100 | 1.100 | 1.030 | 1.050 | 9,340 | -0.04(-3.67%) |
May 15, 2020 | 1.020 | 1.130 | 1.001 | 1.090 | 11,300 | -0.07(-6.03%) |
May 14, 2020 | 1.160 | 1.160 | 1.160 | 172 | +0.00(+0.00%) | |
May 13, 2020 | 1.100 | 1.180 | 1.035 | 1.160 | 9,104 | +0.02(+1.35%) |
May 12, 2020 | 1.200 | 1.200 | 1.080 | 1.145 | 3,180 | -0.05(-3.82%) |
May 11, 2020 | 1.150 | 1.190 | 1.104 | 1.190 | 2,856 | +0.05(+4.39%) |
May 08, 2020 | 1.090 | 1.140 | 1.090 | 1.140 | 1,600 | +0.04(+3.20%) |
May 07, 2020 | 1.050 | 1.140 | 1.050 | 1.105 | 2,083 | +0.04(+3.73%) |
May 06, 2020 | 1.030 | 1.065 | 1.030 | 1.065 | 2,020 | -0.02(-1.84%) |
May 05, 2020 | 1.030 | 1.120 | 1.030 | 1.085 | 2,940 | +0.00(+0.39%) |
May 04, 2020 | 1.120 | 1.125 | 1.050 | 1.081 | 18,025 | -0.07(-6.02%) |
May 01, 2020 | 1.110 | 1.150 | 1.110 | 1.150 | 1,000 | +0.04(+3.60%) |
Apr 30, 2020 | 1.110 | 1.150 | 1.100 | 1.110 | 26,763 | -0.13(-10.48%) |
Apr 29, 2020 | 1.140 | 1.240 | 1.120 | 1.240 | 21,630 | +0.02(+1.65%) |
Apr 28, 2020 | 1.230 | 1.230 | 1.220 | 1.220 | 7,596 | +0.01(+0.82%) |
Apr 27, 2020 | 1.220 | 1.220 | 1.200 | 1.210 | 2,143 | +0.01(+0.97%) |
Apr 24, 2020 | 1.198 | 1.198 | 1.198 | 17 | +0.00(+0.00%) | |
Apr 23, 2020 | 1.230 | 1.230 | 1.157 | 1.198 | 4,544 | -0.02(-1.77%) |
Apr 22, 2020 | 1.210 | 1.225 | 1.210 | 1.220 | 9,490 | +0.00(+0.11%) |
Apr 21, 2020 | 1.200 | 1.270 | 1.200 | 1.219 | 6,024 | +0.01(+1.13%) |
Apr 20, 2020 | 1.250 | 1.280 | 1.180 | 1.205 | 7,031 | -0.03(-2.82%) |
Apr 17, 2020 | 1.170 | 1.240 | 1.161 | 1.240 | 15,200 | +0.12(+10.71%) |
Apr 16, 2020 | 1.160 | 1.170 | 1.120 | 1.120 | 8,439 | -0.01(-0.83%) |
Apr 15, 2020 | 1.160 | 1.160 | 1.129 | 1.129 | 3,085 | -0.03(-2.64%) |
Apr 14, 2020 | 1.150 | 1.160 | 1.130 | 1.160 | 5,365 | +0.00(+0.00%) |
Apr 13, 2020 | 1.150 | 1.170 | 1.130 | 1.160 | 4,316 | +0.06(+5.44%) |
Apr 09, 2020 | 1.120 | 1.120 | 1.100 | 1.100 | 22,500 | +0.01(+0.93%) |
Apr 08, 2020 | 1.090 | 1.090 | 1.090 | 1.090 | 165 | -0.01(-0.64%) |
Apr 07, 2020 | 1.120 | 1.120 | 1.070 | 1.097 | 1,032 | +0.01(+0.64%) |
Apr 06, 2020 | 1.090 | 1.090 | 1.060 | 1.090 | 464 | +0.00(+0.00%) |
Apr 03, 2020 | 1.050 | 1.100 | 1.030 | 1.090 | 4,600 | +0.03(+2.38%) |
Apr 02, 2020 | 1.051 | 1.100 | 1.051 | 1.065 | 5,409 | -0.04(-3.21%) |
Apr 01, 2020 | 1.090 | 1.100 | 1.055 | 1.100 | 4,256 | +0.02(+1.42%) |
Mar 31, 2020 | 1.067 | 1.090 | 1.064 | 1.085 | 15,891 | +0.04(+3.76%) |
Mar 30, 2020 | 1.000 | 1.050 | 1.000 | 1.045 | 4,566 | +0.01(+0.51%) |
Mar 27, 2020 | 1.070 | 1.070 | 0.9600 | 1.040 | 2,700 | -0.02(-1.88%) |
Mar 26, 2020 | 0.9500 | 1.080 | 0.9100 | 1.060 | 6,684 | +0.10(+10.38%) |
Mar 25, 2020 | 1.010 | 1.050 | 0.9600 | 0.9602 | 40,593 | -0.01(-1.51%) |
Mar 24, 2020 | 0.9500 | 1.080 | 0.9500 | 0.9749 | 1,467 | -0.06(-5.83%) |
Mar 23, 2020 | 0.8900 | 1.035 | 0.8900 | 1.035 | 32,553 | -0.09(-8.38%) |
Mar 20, 2020 | 0.9420 | 1.180 | 0.9420 | 1.130 | 1,900 | +0.08(+7.62%) |
Mar 19, 2020 | 0.8540 | 1.121 | 0.8540 | 1.050 | 4,804 | +0.07(+7.37%) |
Mar 18, 2020 | 1.010 | 1.012 | 0.7600 | 0.9779 | 42,185 | -0.08(-7.88%) |
Mar 17, 2020 | 1.170 | 1.170 | 0.9800 | 1.062 | 3,841 | +0.13(+14.11%) |
Mar 16, 2020 | 1.030 | 1.210 | 0.9303 | 0.9303 | 40,001 | -0.32(-25.35%) |
Mar 13, 2020 | 1.090 | 1.340 | 1.080 | 1.246 | 12,500 | +0.02(+1.82%) |
Mar 12, 2020 | 1.224 | 1.224 | 1.106 | 1.224 | 1,406 | -0.03(-2.09%) |
Mar 11, 2020 | 1.330 | 1.385 | 1.225 | 1.250 | 17,323 | -0.23(-15.48%) |
Mar 10, 2020 | 1.480 | 1.480 | 1.479 | 1.479 | 448 | +0.05(+3.43%) |
Mar 09, 2020 | 1.480 | 1.487 | 1.430 | 1.430 | 26,220 | -0.05(-3.38%) |
Mar 06, 2020 | 1.510 | 1.550 | 1.480 | 1.480 | 4,700 | -0.05(-3.27%) |
Mar 05, 2020 | 1.530 | 1.530 | 1.530 | 89 | +0.00(+0.00%) | |
Mar 04, 2020 | 1.560 | 1.560 | 1.471 | 1.530 | 3,827 | +0.02(+1.32%) |
Mar 03, 2020 | 1.510 | 1.530 | 1.482 | 1.510 | 28,531 | -0.01(-0.66%) |
Mar 02, 2020 | 1.550 | 1.550 | 1.479 | 1.520 | 3,415 | +0.01(+0.66%) |
Feb 28, 2020 | 1.530 | 1.540 | 1.373 | 1.510 | 21,700 | -0.06(-3.82%) |
Feb 27, 2020 | 1.580 | 1.580 | 1.480 | 1.570 | 8,924 | +0.00(+0.06%) |
Feb 26, 2020 | 1.587 | 1.610 | 1.518 | 1.569 | 12,773 | -0.00(-0.06%) |
Feb 25, 2020 | 1.580 | 1.613 | 1.511 | 1.570 | 5,428 | +0.06(+4.11%) |
Feb 24, 2020 | 1.618 | 1.618 | 1.490 | 1.508 | 23,212 | -0.07(-4.56%) |
Feb 21, 2020 | 1.626 | 1.626 | 1.460 | 1.580 | 49,500 | -0.04(-2.47%) |
Feb 20, 2020 | 1.635 | 1.635 | 1.609 | 1.620 | 26,103 | -0.02(-1.35%) |
Feb 19, 2020 | 1.656 | 1.656 | 1.620 | 1.642 | 24,801 | -0.03(-1.66%) |
Feb 18, 2020 | 1.660 | 1.670 | 1.610 | 1.670 | 35,664 | +0.01(+0.60%) |
Feb 14, 2020 | 1.670 | 1.675 | 1.603 | 1.660 | 6,600 | +0.00(+0.00%) |
Feb 13, 2020 | 1.700 | 1.790 | 1.610 | 1.660 | 172,300 | -0.03(-1.78%) |
Feb 12, 2020 | 1.680 | 1.810 | 1.660 | 1.690 | 154,360 | +0.01(+0.82%) |
Feb 11, 2020 | 1.681 | 1.702 | 1.670 | 1.676 | 7,884 | -0.00(-0.08%) |
Feb 10, 2020 | 1.650 | 1.730 | 1.650 | 1.678 | 3,987 | -0.05(-3.03%) |
Feb 07, 2020 | 1.730 | 1.730 | 1.630 | 1.730 | 12,500 | +0.02(+1.26%) |
Feb 06, 2020 | 1.667 | 1.711 | 1.640 | 1.708 | 13,943 | +0.05(+3.02%) |
Feb 05, 2020 | 1.655 | 1.658 | 1.654 | 1.658 | 3,246 | +0.00(+0.27%) |
Feb 04, 2020 | 1.648 | 1.655 | 1.631 | 1.654 | 619 | +0.02(+1.47%) |
Feb 03, 2020 | 1.640 | 1.650 | 1.630 | 1.630 | 4,153 | -0.02(-1.21%) |
Jan 31, 2020 | 1.634 | 1.675 | 1.630 | 1.650 | 5,700 | +0.00(+0.00%) |
Jan 30, 2020 | 1.630 | 1.650 | 1.630 | 1.650 | 1,314 | +0.00(+0.30%) |
Jan 29, 2020 | 1.641 | 1.650 | 1.640 | 1.645 | 5,682 | +0.01(+0.74%) |
Jan 28, 2020 | 1.680 | 1.680 | 1.627 | 1.633 | 6,693 | -0.02(-1.04%) |
Jan 27, 2020 | 1.640 | 1.670 | 1.610 | 1.650 | 5,937 | -0.03(-1.79%) |
Jan 24, 2020 | 1.670 | 1.690 | 1.650 | 1.680 | 2,200 | -0.03(-1.75%) |
Jan 23, 2020 | 1.668 | 1.710 | 1.651 | 1.710 | 618 | +0.03(+2.09%) |
Jan 22, 2020 | 1.730 | 1.730 | 1.636 | 1.675 | 3,528 | -0.06(-3.74%) |
Jan 21, 2020 | 1.730 | 1.740 | 1.680 | 1.740 | 25,254 | +0.04(+2.09%) |
Jan 17, 2020 | 1.710 | 1.710 | 1.700 | 1.704 | 3,300 | -0.02(-1.19%) |
Jan 16, 2020 | 1.729 | 1.730 | 1.720 | 1.725 | 2,871 | -0.01(-0.31%) |
Jan 15, 2020 | 1.736 | 1.750 | 1.720 | 1.730 | 10,893 | -0.01(-0.49%) |
Jan 14, 2020 | 1.760 | 1.760 | 1.730 | 1.739 | 38,624 | -0.02(-1.19%) |
Jan 13, 2020 | 1.700 | 1.760 | 1.700 | 1.760 | 30,958 | +0.04(+2.56%) |
Jan 10, 2020 | 1.717 | 1.728 | 1.694 | 1.716 | 16,100 | -0.00(-0.23%) |
Jan 09, 2020 | 1.700 | 1.720 | 1.652 | 1.720 | 18,547 | +0.05(+2.99%) |
Jan 08, 2020 | 1.679 | 1.710 | 1.621 | 1.670 | 8,239 | +0.02(+1.21%) |
Jan 07, 2020 | 1.680 | 1.720 | 1.641 | 1.650 | 5,319 | +0.04(+2.48%) |
Jan 06, 2020 | 1.630 | 1.734 | 1.610 | 1.610 | 19,861 | -0.07(-4.17%) |
Jan 03, 2020 | 1.740 | 1.743 | 1.680 | 1.680 | 13,900 | -0.08(-4.55%) |
Jan 02, 2020 | 1.600 | 1.760 | 1.600 | 1.760 | 5,690 | +0.15(+9.32%) |
Dec 31, 2019 | 1.610 | 1.683 | 1.610 | 1.610 | 12,000 | -0.03(-1.83%) |
Dec 30, 2019 | 1.590 | 1.690 | 1.590 | 1.640 | 33,681 | +0.05(+3.14%) |
Dec 27, 2019 | 1.640 | 1.700 | 1.580 | 1.590 | 54,400 | -0.03(-1.85%) |
Dec 26, 2019 | 1.610 | 1.630 | 1.610 | 1.620 | 7,823 | -0.02(-1.03%) |
Dec 24, 2019 | 1.645 | 1.645 | 1.611 | 1.637 | 1,100 | -0.05(-3.15%) |
Dec 23, 2019 | 1.621 | 1.690 | 1.621 | 1.690 | 9,444 | -0.01(-0.59%) |
Dec 20, 2019 | 1.640 | 1.700 | 1.611 | 1.700 | 11,200 | +0.01(+0.59%) |
Dec 19, 2019 | 1.600 | 1.690 | 1.590 | 1.690 | 14,864 | +0.03(+1.81%) |
Dec 18, 2019 | 1.660 | 1.660 | 1.590 | 1.660 | 34,080 | -0.02(-1.19%) |
Dec 17, 2019 | 1.610 | 1.685 | 1.600 | 1.680 | 16,472 | +0.01(+0.60%) |
Dec 16, 2019 | 1.600 | 1.670 | 1.580 | 1.670 | 16,541 | +0.06(+3.73%) |
Dec 13, 2019 | 1.600 | 1.630 | 1.580 | 1.610 | 11,900 | -0.02(-1.23%) |
Dec 12, 2019 | 1.620 | 1.630 | 1.600 | 1.630 | 19,327 | +0.01(+0.93%) |
Dec 11, 2019 | 1.650 | 1.650 | 1.600 | 1.615 | 11,757 | -0.03(-2.12%) |
Dec 10, 2019 | 1.600 | 1.700 | 1.600 | 1.650 | 39,179 | +0.02(+1.23%) |
Dec 09, 2019 | 1.600 | 1.722 | 1.590 | 1.630 | 19,706 | +0.00(+0.00%) |
Dec 06, 2019 | 1.603 | 1.690 | 1.586 | 1.630 | 47,800 | +0.02(+1.24%) |
Dec 05, 2019 | 1.590 | 1.610 | 1.590 | 1.610 | 8,484 | +0.02(+1.26%) |
Dec 04, 2019 | 1.600 | 1.680 | 1.580 | 1.590 | 8,820 | +0.01(+0.63%) |
Dec 03, 2019 | 1.600 | 1.610 | 1.580 | 1.580 | 23,599 | -0.04(-2.46%) |