Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.300 | 2.323 | 2.060 | 2.150 | 108,280 | -0.20(-8.51%) |
Aug 28, 2020 | 2.410 | 2.410 | 2.290 | 2.350 | 99,700 | -0.09(-3.69%) |
Aug 27, 2020 | 2.580 | 2.590 | 2.370 | 2.440 | 94,091 | -0.16(-6.15%) |
Aug 26, 2020 | 2.620 | 2.690 | 2.580 | 2.600 | 19,629 | -0.06(-2.26%) |
Aug 25, 2020 | 2.750 | 2.750 | 2.600 | 2.660 | 18,280 | +0.02(+0.76%) |
Aug 24, 2020 | 2.760 | 2.784 | 2.569 | 2.640 | 81,219 | -0.12(-4.35%) |
Aug 21, 2020 | 2.750 | 2.775 | 2.650 | 2.760 | 49,600 | +0.09(+3.37%) |
Aug 20, 2020 | 2.860 | 2.860 | 2.670 | 2.670 | 70,090 | -0.22(-7.61%) |
Aug 19, 2020 | 3.000 | 3.040 | 2.850 | 2.890 | 86,421 | -0.13(-4.30%) |
Aug 18, 2020 | 3.030 | 3.120 | 2.950 | 3.020 | 64,639 | -0.02(-0.66%) |
Aug 17, 2020 | 3.060 | 3.102 | 3.030 | 3.040 | 51,917 | -0.03(-0.98%) |
Aug 14, 2020 | 3.050 | 3.130 | 3.050 | 3.070 | 66,400 | +0.02(+0.66%) |
Aug 13, 2020 | 3.130 | 3.140 | 3.010 | 3.050 | 67,169 | -0.09(-2.87%) |
Aug 12, 2020 | 3.260 | 3.260 | 3.110 | 3.140 | 74,122 | -0.13(-3.98%) |
Aug 11, 2020 | 3.280 | 3.280 | 3.110 | 3.270 | 85,772 | +0.00(+0.00%) |
Aug 10, 2020 | 3.280 | 3.300 | 3.210 | 3.270 | 42,271 | -0.03(-0.91%) |
Aug 07, 2020 | 3.350 | 3.350 | 3.210 | 3.300 | 82,700 | -0.07(-2.08%) |
Aug 06, 2020 | 3.570 | 3.640 | 3.250 | 3.370 | 1,974,592 | +0.07(+2.12%) |
Aug 05, 2020 | 3.250 | 3.350 | 3.200 | 3.300 | 71,651 | +0.08(+2.48%) |
Aug 04, 2020 | 3.190 | 3.280 | 3.130 | 3.220 | 66,330 | +0.01(+0.31%) |
Aug 03, 2020 | 3.220 | 3.220 | 3.150 | 3.210 | 32,451 | +0.06(+1.90%) |
Jul 31, 2020 | 3.220 | 3.240 | 3.150 | 3.150 | 56,900 | -0.07(-2.17%) |
Jul 30, 2020 | 3.090 | 3.220 | 3.090 | 3.220 | 53,779 | +0.09(+2.88%) |
Jul 29, 2020 | 3.200 | 3.310 | 3.100 | 3.130 | 91,880 | -0.09(-2.80%) |
Jul 28, 2020 | 3.220 | 3.310 | 3.170 | 3.220 | 91,606 | +0.01(+0.31%) |
Jul 27, 2020 | 3.130 | 3.300 | 3.120 | 3.210 | 188,696 | +0.09(+2.88%) |
Jul 24, 2020 | 3.170 | 3.200 | 3.070 | 3.120 | 38,800 | -0.12(-3.70%) |
Jul 23, 2020 | 3.300 | 3.350 | 3.181 | 3.240 | 75,985 | -0.04(-1.22%) |
Jul 22, 2020 | 3.440 | 3.440 | 3.250 | 3.280 | 76,401 | -0.11(-3.24%) |
Jul 21, 2020 | 3.310 | 3.490 | 3.310 | 3.390 | 216,392 | +0.19(+5.94%) |
Jul 20, 2020 | 3.170 | 3.350 | 3.140 | 3.200 | 255,913 | +0.00(+0.00%) |
Jul 17, 2020 | 3.120 | 3.280 | 3.070 | 3.200 | 166,900 | +0.13(+4.23%) |
Jul 16, 2020 | 3.060 | 3.130 | 3.010 | 3.070 | 37,123 | +0.01(+0.33%) |
Jul 15, 2020 | 3.060 | 3.100 | 3.000 | 3.060 | 30,089 | +0.00(+0.00%) |
Jul 14, 2020 | 3.010 | 3.079 | 2.910 | 3.060 | 72,441 | +0.04(+1.32%) |
Jul 13, 2020 | 3.140 | 3.150 | 2.960 | 3.020 | 124,985 | -0.11(-3.51%) |
Jul 10, 2020 | 3.180 | 3.250 | 3.130 | 3.130 | 47,000 | -0.07(-2.19%) |
Jul 09, 2020 | 3.180 | 3.240 | 3.040 | 3.200 | 77,284 | +0.02(+0.63%) |
Jul 08, 2020 | 3.190 | 3.280 | 3.180 | 3.180 | 34,769 | -0.04(-1.24%) |
Jul 07, 2020 | 3.280 | 3.280 | 3.180 | 3.220 | 51,199 | -0.06(-1.83%) |
Jul 06, 2020 | 3.290 | 3.410 | 3.170 | 3.280 | 131,803 | +0.01(+0.31%) |
Jul 02, 2020 | 3.130 | 3.370 | 3.130 | 3.270 | 225,500 | +0.17(+5.48%) |
Jul 01, 2020 | 3.220 | 3.240 | 3.090 | 3.100 | 109,405 | -0.05(-1.59%) |
Jun 30, 2020 | 3.220 | 3.250 | 3.150 | 3.150 | 47,998 | -0.14(-4.26%) |
Jun 29, 2020 | 3.380 | 3.380 | 3.130 | 3.290 | 144,020 | +0.03(+0.92%) |
Jun 26, 2020 | 3.330 | 3.600 | 3.230 | 3.260 | 776,800 | -0.03(-0.91%) |
Jun 25, 2020 | 3.220 | 3.300 | 3.210 | 3.290 | 65,180 | +0.07(+2.17%) |
Jun 24, 2020 | 3.240 | 3.279 | 3.130 | 3.220 | 86,631 | -0.05(-1.53%) |
Jun 23, 2020 | 3.230 | 3.480 | 3.190 | 3.270 | 264,775 | +0.08(+2.51%) |
Jun 22, 2020 | 3.240 | 3.250 | 3.160 | 3.190 | 52,296 | +0.01(+0.31%) |
Jun 19, 2020 | 3.220 | 3.300 | 3.180 | 3.180 | 99,100 | -0.16(-4.79%) |
Jun 18, 2020 | 3.150 | 3.380 | 3.090 | 3.340 | 166,552 | +0.19(+6.03%) |
Jun 17, 2020 | 3.140 | 3.184 | 3.062 | 3.150 | 52,244 | -0.01(-0.32%) |
Jun 16, 2020 | 3.140 | 3.170 | 3.080 | 3.160 | 34,182 | +0.02(+0.64%) |
Jun 15, 2020 | 3.040 | 3.290 | 3.000 | 3.140 | 154,642 | +0.12(+3.97%) |
Jun 12, 2020 | 3.080 | 3.110 | 2.960 | 3.020 | 103,000 | -0.03(-0.98%) |
Jun 11, 2020 | 3.070 | 3.120 | 2.950 | 3.050 | 128,261 | -0.12(-3.79%) |
Jun 10, 2020 | 3.180 | 3.220 | 3.100 | 3.170 | 109,361 | -0.05(-1.55%) |
Jun 09, 2020 | 3.100 | 3.310 | 3.100 | 3.220 | 311,105 | +0.08(+2.55%) |
Jun 08, 2020 | 3.170 | 3.350 | 3.100 | 3.140 | 249,578 | -0.01(-0.32%) |
Jun 05, 2020 | 3.030 | 3.150 | 3.020 | 3.150 | 123,000 | +0.09(+2.94%) |
Jun 04, 2020 | 2.990 | 3.100 | 2.970 | 3.060 | 172,489 | +0.01(+0.33%) |
Jun 03, 2020 | 3.080 | 3.150 | 3.020 | 3.050 | 117,599 | -0.07(-2.24%) |
Jun 02, 2020 | 3.040 | 3.120 | 3.010 | 3.120 | 116,262 | +0.04(+1.30%) |
Jun 01, 2020 | 2.910 | 3.140 | 2.900 | 3.080 | 175,617 | +0.14(+4.76%) |
May 29, 2020 | 2.930 | 2.960 | 2.900 | 2.940 | 55,100 | +0.02(+0.68%) |
May 28, 2020 | 2.930 | 2.960 | 2.860 | 2.920 | 73,140 | -0.04(-1.35%) |
May 27, 2020 | 2.940 | 2.990 | 2.880 | 2.960 | 129,982 | -0.03(-1.00%) |
May 26, 2020 | 2.900 | 3.200 | 2.870 | 2.990 | 417,164 | +0.08(+2.75%) |
May 22, 2020 | 2.950 | 3.000 | 2.830 | 2.910 | 260,300 | -0.08(-2.68%) |
May 21, 2020 | 3.020 | 3.060 | 2.760 | 2.990 | 255,083 | -0.03(-0.99%) |
May 20, 2020 | 2.860 | 3.080 | 2.860 | 3.020 | 516,948 | +0.11(+3.78%) |
May 19, 2020 | 3.000 | 3.000 | 2.860 | 2.910 | 232,967 | -0.09(-3.00%) |
May 18, 2020 | 3.380 | 3.380 | 2.850 | 3.000 | 632,217 | -0.11(-3.54%) |
May 15, 2020 | 3.250 | 3.250 | 3.040 | 3.110 | 218,900 | -0.03(-0.96%) |
May 14, 2020 | 3.150 | 3.240 | 3.000 | 3.140 | 217,372 | -0.14(-4.27%) |
May 13, 2020 | 3.250 | 3.300 | 2.900 | 3.280 | 469,256 | +0.03(+0.92%) |
May 12, 2020 | 3.450 | 3.470 | 3.180 | 3.250 | 2,192,841 | -0.70(-17.72%) |
May 11, 2020 | 5.270 | 5.400 | 3.760 | 3.950 | 57,428,424 | +1.58(+66.67%) |
May 08, 2020 | 2.410 | 2.450 | 2.340 | 2.370 | 19,900 | -0.05(-2.07%) |
May 07, 2020 | 2.310 | 2.490 | 2.310 | 2.420 | 36,501 | +0.11(+4.76%) |
May 06, 2020 | 2.300 | 2.420 | 2.270 | 2.310 | 18,360 | -0.01(-0.43%) |
May 05, 2020 | 2.400 | 2.450 | 2.310 | 2.320 | 32,738 | -0.08(-3.33%) |
May 04, 2020 | 2.350 | 2.480 | 2.340 | 2.400 | 26,818 | -0.01(-0.41%) |
May 01, 2020 | 2.520 | 2.520 | 2.270 | 2.410 | 64,200 | -0.06(-2.43%) |
Apr 30, 2020 | 2.430 | 2.520 | 2.400 | 2.470 | 43,898 | -0.05(-1.98%) |
Apr 29, 2020 | 2.530 | 2.590 | 2.391 | 2.520 | 94,432 | +0.06(+2.44%) |
Apr 28, 2020 | 2.400 | 2.600 | 2.365 | 2.460 | 60,939 | +0.06(+2.50%) |
Apr 27, 2020 | 2.520 | 2.900 | 2.400 | 2.400 | 371,367 | +0.00(+0.00%) |
Apr 24, 2020 | 2.290 | 2.470 | 2.250 | 2.400 | 156,500 | +0.11(+4.80%) |
Apr 23, 2020 | 2.390 | 2.390 | 2.200 | 2.290 | 91,863 | -0.03(-1.29%) |
Apr 22, 2020 | 2.400 | 2.400 | 2.250 | 2.320 | 61,419 | +0.08(+3.57%) |
Apr 21, 2020 | 2.330 | 2.387 | 2.160 | 2.240 | 85,112 | -0.09(-3.86%) |
Apr 20, 2020 | 2.250 | 2.600 | 2.250 | 2.330 | 123,555 | +0.07(+3.10%) |
Apr 17, 2020 | 2.350 | 2.350 | 2.240 | 2.260 | 65,600 | -0.03(-1.31%) |
Apr 16, 2020 | 2.210 | 2.370 | 2.210 | 2.290 | 145,432 | +0.05(+2.23%) |
Apr 15, 2020 | 2.120 | 2.400 | 2.070 | 2.240 | 465,230 | +0.08(+3.70%) |
Apr 14, 2020 | 2.000 | 2.170 | 1.940 | 2.160 | 162,544 | +0.16(+8.00%) |
Apr 13, 2020 | 1.990 | 2.050 | 1.910 | 2.000 | 121,173 | +0.03(+1.52%) |
Apr 09, 2020 | 2.000 | 2.000 | 1.950 | 1.970 | 105,000 | -0.01(-0.51%) |
Apr 08, 2020 | 1.970 | 2.060 | 1.910 | 1.980 | 151,371 | +0.01(+0.51%) |
Apr 07, 2020 | 2.030 | 2.150 | 1.910 | 1.970 | 273,509 | -0.10(-4.83%) |
Apr 06, 2020 | 2.000 | 2.230 | 1.880 | 2.070 | 361,509 | +0.00(+0.00%) |
Apr 03, 2020 | 1.890 | 2.280 | 1.660 | 2.070 | 1,502,900 | +0.10(+5.08%) |
Apr 02, 2020 | 2.420 | 4.630 | 1.870 | 1.970 | 33,759,460 | +0.59(+42.75%) |
Apr 01, 2020 | 1.470 | 1.490 | 1.350 | 1.380 | 38,000 | -0.09(-6.12%) |
Mar 31, 2020 | 1.480 | 1.520 | 1.450 | 1.470 | 21,165 | +0.00(+0.00%) |
Mar 30, 2020 | 1.480 | 1.600 | 1.407 | 1.470 | 71,523 | -0.06(-3.92%) |
Mar 27, 2020 | 1.480 | 1.560 | 1.480 | 1.530 | 17,400 | +0.03(+2.14%) |
Mar 26, 2020 | 1.580 | 1.642 | 1.450 | 1.498 | 39,831 | -0.09(-5.79%) |
Mar 25, 2020 | 1.460 | 1.740 | 1.460 | 1.590 | 58,805 | +0.09(+6.00%) |
Mar 24, 2020 | 1.550 | 1.590 | 1.410 | 1.500 | 37,620 | +0.01(+0.67%) |
Mar 23, 2020 | 1.580 | 1.600 | 1.410 | 1.490 | 100,844 | -0.09(-5.70%) |
Mar 20, 2020 | 1.650 | 1.670 | 1.540 | 1.580 | 137,200 | +0.04(+2.60%) |
Mar 19, 2020 | 1.270 | 1.570 | 1.260 | 1.540 | 179,560 | +0.28(+22.22%) |
Mar 18, 2020 | 1.350 | 1.360 | 1.170 | 1.260 | 78,474 | -0.19(-13.10%) |
Mar 17, 2020 | 1.232 | 1.450 | 1.232 | 1.450 | 70,445 | +0.17(+13.28%) |
Mar 16, 2020 | 1.200 | 1.340 | 1.100 | 1.280 | 52,603 | -0.06(-4.48%) |
Mar 13, 2020 | 1.300 | 1.393 | 1.200 | 1.340 | 72,000 | +0.10(+8.06%) |
Mar 12, 2020 | 1.510 | 1.580 | 0.4000 | 1.240 | 117,150 | -0.47(-27.49%) |
Mar 11, 2020 | 1.930 | 1.930 | 1.650 | 1.710 | 178,694 | -0.22(-11.40%) |
Mar 10, 2020 | 2.080 | 2.080 | 1.820 | 1.930 | 129,593 | -0.06(-3.02%) |
Mar 09, 2020 | 2.110 | 2.170 | 1.880 | 1.990 | 332,889 | -0.37(-15.68%) |
Mar 06, 2020 | 2.560 | 2.612 | 2.360 | 2.360 | 248,700 | -0.38(-13.87%) |
Mar 05, 2020 | 2.630 | 2.890 | 2.520 | 2.740 | 755,034 | -0.29(-9.57%) |
Mar 04, 2020 | 2.760 | 3.840 | 2.350 | 3.030 | 12,386,473 | +0.96(+46.38%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.040 | 2.070 | 23,716 | -0.01(-0.48%) |
Mar 02, 2020 | 2.100 | 2.163 | 2.010 | 2.080 | 38,267 | -0.02(-0.95%) |
Feb 28, 2020 | 2.100 | 2.116 | 2.020 | 2.100 | 49,800 | +0.01(+0.48%) |
Feb 27, 2020 | 2.180 | 2.230 | 2.010 | 2.090 | 117,549 | -0.06(-2.79%) |
Feb 26, 2020 | 2.290 | 2.380 | 2.150 | 2.150 | 54,041 | -0.13(-5.70%) |
Feb 25, 2020 | 2.400 | 2.440 | 2.270 | 2.280 | 73,606 | -0.17(-6.94%) |
Feb 24, 2020 | 2.480 | 2.570 | 2.450 | 2.450 | 100,120 | -0.03(-1.41%) |
Feb 21, 2020 | 2.390 | 2.600 | 2.360 | 2.485 | 136,900 | +0.10(+4.14%) |
Feb 20, 2020 | 2.300 | 2.480 | 2.300 | 2.386 | 59,565 | +0.05(+1.97%) |
Feb 19, 2020 | 2.300 | 2.350 | 2.200 | 2.340 | 127,306 | +0.04(+1.74%) |
Feb 18, 2020 | 2.270 | 2.316 | 2.260 | 2.300 | 36,132 | -0.02(-0.86%) |
Feb 14, 2020 | 2.320 | 2.377 | 2.260 | 2.320 | 44,300 | -0.01(-0.43%) |
Feb 13, 2020 | 2.300 | 2.390 | 2.290 | 2.330 | 37,527 | +0.02(+0.87%) |
Feb 12, 2020 | 2.350 | 2.390 | 2.280 | 2.310 | 53,775 | -0.06(-2.53%) |
Feb 11, 2020 | 2.280 | 2.400 | 2.230 | 2.370 | 73,879 | +0.10(+4.64%) |
Feb 10, 2020 | 2.340 | 2.430 | 2.230 | 2.265 | 90,855 | -0.05(-2.23%) |
Feb 07, 2020 | 2.280 | 2.430 | 2.220 | 2.317 | 154,000 | +0.01(+0.29%) |
Feb 06, 2020 | 2.320 | 2.350 | 2.280 | 2.310 | 35,072 | -0.04(-1.70%) |
Feb 05, 2020 | 2.480 | 2.520 | 2.300 | 2.350 | 176,184 | -0.03(-1.26%) |
Feb 04, 2020 | 2.200 | 2.550 | 2.200 | 2.380 | 561,770 | +0.10(+4.39%) |
Feb 03, 2020 | 2.240 | 2.340 | 2.240 | 2.280 | 31,148 | +0.01(+0.44%) |
Jan 31, 2020 | 2.290 | 2.340 | 2.220 | 2.270 | 47,600 | -0.01(-0.44%) |
Jan 30, 2020 | 2.310 | 2.390 | 2.270 | 2.280 | 39,043 | -0.05(-2.15%) |
Jan 29, 2020 | 2.380 | 2.435 | 2.310 | 2.330 | 43,234 | -0.04(-1.69%) |
Jan 28, 2020 | 2.440 | 2.490 | 2.350 | 2.370 | 75,122 | -0.08(-3.27%) |
Jan 27, 2020 | 2.500 | 2.510 | 2.410 | 2.450 | 41,824 | -0.05(-2.00%) |
Jan 24, 2020 | 2.760 | 2.760 | 2.500 | 2.500 | 119,900 | -0.23(-8.42%) |
Jan 23, 2020 | 2.540 | 2.730 | 2.530 | 2.730 | 63,525 | +0.14(+5.41%) |
Jan 22, 2020 | 2.810 | 2.840 | 2.510 | 2.590 | 238,744 | -0.22(-7.83%) |
Jan 21, 2020 | 2.880 | 2.910 | 2.780 | 2.810 | 71,808 | -0.11(-3.77%) |
Jan 17, 2020 | 2.870 | 2.970 | 2.870 | 2.920 | 103,100 | +0.09(+3.18%) |
Jan 16, 2020 | 2.800 | 2.860 | 2.780 | 2.830 | 109,749 | -0.05(-1.74%) |
Jan 15, 2020 | 3.000 | 3.080 | 2.810 | 2.880 | 286,524 | -0.18(-5.88%) |
Jan 14, 2020 | 3.000 | 3.160 | 3.000 | 3.060 | 129,766 | -0.08(-2.55%) |
Jan 13, 2020 | 3.120 | 3.220 | 2.920 | 3.140 | 453,538 | +0.02(+0.64%) |
Jan 10, 2020 | 2.920 | 3.200 | 2.850 | 3.120 | 353,400 | +0.16(+5.41%) |
Jan 09, 2020 | 3.110 | 3.200 | 2.920 | 2.960 | 492,586 | -0.28(-8.64%) |
Jan 08, 2020 | 3.600 | 3.680 | 3.170 | 3.240 | 1,620,858 | -0.85(-20.78%) |
Jan 07, 2020 | 6.280 | 6.890 | 3.930 | 4.090 | 14,453,686 | +1.68(+69.71%) |
Jan 06, 2020 | 2.410 | 2.450 | 2.370 | 2.410 | 7,913 | -0.06(-2.63%) |
Jan 03, 2020 | 2.380 | 2.495 | 2.380 | 2.475 | 11,100 | +0.08(+3.56%) |
Jan 02, 2020 | 2.250 | 2.670 | 2.240 | 2.390 | 137,804 | +0.17(+7.67%) |
Dec 31, 2019 | 2.200 | 2.231 | 2.130 | 2.220 | 29,100 | +0.02(+0.90%) |
Dec 30, 2019 | 2.250 | 2.250 | 2.170 | 2.200 | 19,286 | -0.05(-2.22%) |
Dec 27, 2019 | 2.269 | 2.281 | 2.250 | 2.250 | 7,600 | -0.03(-1.27%) |
Dec 26, 2019 | 2.200 | 2.290 | 2.200 | 2.279 | 3,920 | -0.01(-0.48%) |
Dec 24, 2019 | 2.300 | 2.322 | 2.180 | 2.290 | 8,600 | -0.05(-2.14%) |
Dec 23, 2019 | 2.250 | 2.477 | 2.250 | 2.340 | 71,056 | +0.14(+6.36%) |
Dec 20, 2019 | 2.200 | 2.211 | 2.160 | 2.200 | 9,500 | -0.02(-0.87%) |
Dec 19, 2019 | 2.190 | 2.240 | 2.140 | 2.219 | 6,001 | +0.05(+2.27%) |
Dec 18, 2019 | 2.250 | 2.250 | 2.130 | 2.170 | 16,444 | -0.04(-1.81%) |
Dec 17, 2019 | 2.200 | 2.320 | 2.130 | 2.210 | 36,777 | -0.02(-0.72%) |
Dec 16, 2019 | 2.260 | 2.290 | 2.210 | 2.226 | 8,775 | -0.06(-2.79%) |
Dec 13, 2019 | 2.300 | 2.300 | 2.200 | 2.290 | 20,300 | +0.00(+0.00%) |
Dec 12, 2019 | 2.320 | 2.320 | 2.220 | 2.290 | 15,802 | -0.02(-0.87%) |
Dec 11, 2019 | 2.420 | 2.470 | 2.300 | 2.310 | 27,937 | -0.12(-5.13%) |
Dec 10, 2019 | 2.530 | 2.540 | 2.400 | 2.435 | 22,173 | -0.02(-1.02%) |
Dec 09, 2019 | 2.590 | 2.630 | 2.460 | 2.460 | 15,940 | -0.19(-7.17%) |
Dec 06, 2019 | 2.680 | 2.780 | 2.520 | 2.650 | 50,900 | +0.03(+1.15%) |
Dec 05, 2019 | 2.630 | 2.810 | 2.550 | 2.620 | 76,341 | -0.03(-1.13%) |
Dec 04, 2019 | 2.610 | 2.874 | 2.560 | 2.650 | 78,500 | +0.01(+0.38%) |
Dec 03, 2019 | 2.500 | 2.640 | 2.500 | 2.640 | 21,592 | +0.00(+0.00%) |
Dec 02, 2019 | 2.500 | 2.680 | 2.450 | 2.640 | 15,788 | +0.11(+4.35%) |
Nov 29, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 9,100 | +0.04(+1.61%) |
Nov 27, 2019 | 2.380 | 2.490 | 2.380 | 2.490 | 9,300 | +0.11(+4.62%) |
Nov 26, 2019 | 2.497 | 2.497 | 2.370 | 2.380 | 14,790 | -0.11(-4.39%) |
Nov 25, 2019 | 2.520 | 2.620 | 2.460 | 2.489 | 19,728 | -0.02(-0.82%) |
Nov 22, 2019 | 2.450 | 2.580 | 2.450 | 2.510 | 7,300 | +0.01(+0.40%) |
Nov 21, 2019 | 2.530 | 2.600 | 2.410 | 2.500 | 28,055 | -0.02(-0.79%) |
Nov 20, 2019 | 2.490 | 2.550 | 2.430 | 2.520 | 22,475 | +0.09(+3.70%) |
Nov 19, 2019 | 2.330 | 2.535 | 2.325 | 2.430 | 36,370 | -0.06(-2.41%) |
Nov 18, 2019 | 2.710 | 2.710 | 2.430 | 2.490 | 15,209 | -0.19(-7.09%) |
Nov 15, 2019 | 2.650 | 2.731 | 2.462 | 2.680 | 42,200 | -0.00(-0.08%) |
Nov 14, 2019 | 2.690 | 2.850 | 2.520 | 2.682 | 132,200 | -0.06(-2.11%) |
Nov 13, 2019 | 2.840 | 2.880 | 2.660 | 2.740 | 53,727 | -0.14(-4.97%) |
Nov 12, 2019 | 2.740 | 3.080 | 2.740 | 2.883 | 79,760 | +0.00(+0.11%) |
Nov 11, 2019 | 2.720 | 2.980 | 2.720 | 2.880 | 22,171 | +0.16(+5.88%) |
Nov 08, 2019 | 2.720 | 2.810 | 2.610 | 2.720 | 36,500 | -0.01(-0.37%) |
Nov 07, 2019 | 3.150 | 3.150 | 2.700 | 2.730 | 125,161 | -0.44(-13.88%) |
Nov 06, 2019 | 2.900 | 3.240 | 2.800 | 3.170 | 457,916 | +0.33(+11.62%) |
Nov 05, 2019 | 2.870 | 2.950 | 2.810 | 2.840 | 57,873 | +0.07(+2.53%) |
Nov 04, 2019 | 2.740 | 3.000 | 2.617 | 2.770 | 159,592 | +0.12(+4.53%) |
Nov 01, 2019 | 2.600 | 2.730 | 2.590 | 2.650 | 90,100 | +0.04(+1.53%) |
Oct 31, 2019 | 2.730 | 2.921 | 2.587 | 2.610 | 57,520 | -0.04(-1.51%) |
Oct 30, 2019 | 2.480 | 3.090 | 2.400 | 2.650 | 531,340 | +0.18(+7.29%) |
Oct 29, 2019 | 2.440 | 2.650 | 2.100 | 2.470 | 410,269 | +0.01(+0.41%) |
Oct 28, 2019 | 2.940 | 2.940 | 2.226 | 2.460 | 213,468 | -0.19(-7.17%) |
Oct 25, 2019 | 2.780 | 3.450 | 2.560 | 2.650 | 500,600 | -0.26(-8.93%) |
Oct 24, 2019 | 3.710 | 4.030 | 2.660 | 2.910 | 9,754,162 | +0.21(+7.78%) |
Oct 23, 2019 | 1.600 | 2.800 | 1.580 | 2.700 | 1,488,941 | +2.28(+539.66%) |
Oct 22, 2019 | 0.4300 | 0.4453 | 0.4016 | 0.4221 | 137,776 | -0.00(-0.87%) |
Oct 21, 2019 | 0.4260 | 0.4260 | 0.4100 | 0.4258 | 19,089 | +0.02(+3.73%) |
Oct 18, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4105 | 21,300 | -0.01(-2.26%) |
Oct 17, 2019 | 0.4299 | 0.4299 | 0.4001 | 0.4200 | 54,716 | +0.01(+2.44%) |
Oct 16, 2019 | 0.4470 | 0.4470 | 0.4005 | 0.4100 | 79,724 | -0.03(-6.82%) |
Oct 15, 2019 | 0.4100 | 0.4900 | 0.4000 | 0.4400 | 136,622 | +0.01(+2.33%) |
Oct 14, 2019 | 0.4300 | 0.4600 | 0.3900 | 0.4300 | 146,542 | +0.00(+0.00%) |
Oct 11, 2019 | 0.4200 | 0.4480 | 0.4200 | 0.4300 | 21,400 | -0.02(-4.44%) |
Oct 10, 2019 | 0.4829 | 0.4829 | 0.4181 | 0.4500 | 16,414 | -0.01(-1.10%) |
Oct 09, 2019 | 0.4300 | 0.4570 | 0.4188 | 0.4550 | 17,519 | +0.02(+5.42%) |
Oct 08, 2019 | 0.4600 | 0.4601 | 0.4101 | 0.4316 | 58,275 | -0.02(-4.11%) |
Oct 07, 2019 | 0.4525 | 0.4800 | 0.4500 | 0.4501 | 38,361 | -0.01(-2.70%) |
Oct 04, 2019 | 0.4700 | 0.4700 | 0.4550 | 0.4626 | 18,800 | -0.00(-0.26%) |
Oct 03, 2019 | 0.4600 | 0.4669 | 0.4500 | 0.4638 | 12,482 | -0.01(-1.32%) |
Oct 02, 2019 | 0.4717 | 0.4944 | 0.4500 | 0.4700 | 58,565 | +0.00(+0.00%) |
Oct 01, 2019 | 0.4701 | 0.4984 | 0.4641 | 0.4700 | 13,682 | -0.02(-3.69%) |
Sep 30, 2019 | 0.4700 | 0.5038 | 0.4630 | 0.4880 | 28,825 | +0.02(+3.50%) |
Sep 27, 2019 | 0.4702 | 0.5000 | 0.4702 | 0.4715 | 14,500 | +0.00(+0.28%) |
Sep 26, 2019 | 0.4850 | 0.5040 | 0.4700 | 0.4702 | 12,692 | -0.01(-2.83%) |
Sep 25, 2019 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 65,613 | -0.00(-0.23%) |
Sep 24, 2019 | 0.5100 | 0.5100 | 0.4776 | 0.4850 | 24,288 | -0.03(-5.46%) |
Sep 23, 2019 | 0.5271 | 0.5271 | 0.4850 | 0.5130 | 93,837 | -0.00(-0.79%) |
Sep 20, 2019 | 0.5369 | 0.5369 | 0.5103 | 0.5171 | 47,200 | -0.02(-3.16%) |
Sep 19, 2019 | 0.5102 | 0.5400 | 0.5102 | 0.5340 | 10,707 | +0.02(+4.69%) |
Sep 18, 2019 | 0.5101 | 0.5365 | 0.5100 | 0.5101 | 21,472 | -0.01(-1.92%) |
Sep 17, 2019 | 0.5105 | 0.5397 | 0.5100 | 0.5201 | 34,646 | +0.00(+0.02%) |
Sep 16, 2019 | 0.5270 | 0.5340 | 0.5106 | 0.5200 | 34,656 | +0.01(+1.86%) |
Sep 13, 2019 | 0.5180 | 0.5400 | 0.5034 | 0.5105 | 65,500 | -0.01(-1.54%) |
Sep 12, 2019 | 0.5400 | 0.5600 | 0.5002 | 0.5185 | 250,524 | -0.02(-3.96%) |
Sep 11, 2019 | 0.5340 | 0.5800 | 0.5027 | 0.5399 | 442,188 | +0.00(+0.92%) |
Sep 10, 2019 | 0.5022 | 0.5400 | 0.5001 | 0.5350 | 30,398 | +0.02(+2.88%) |
Sep 09, 2019 | 0.5250 | 0.5480 | 0.5012 | 0.5200 | 35,594 | +0.02(+3.24%) |
Sep 06, 2019 | 0.5075 | 0.5400 | 0.5012 | 0.5037 | 9,700 | -0.00(-0.75%) |
Sep 05, 2019 | 0.4800 | 0.5480 | 0.4712 | 0.5075 | 40,304 | +0.02(+3.57%) |
Sep 04, 2019 | 0.5000 | 0.5150 | 0.4800 | 0.4900 | 25,698 | -0.01(-2.02%) |