Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.040 | 1.050 | 0.9721 | 0.9943 | 9,501,500 | -0.07(-6.20%) |
Oct 29, 2020 | 1.050 | 1.080 | 1.020 | 1.060 | 6,156,920 | +0.00(+0.00%) |
Oct 28, 2020 | 1.120 | 1.140 | 1.050 | 1.060 | 4,965,714 | -0.10(-8.62%) |
Oct 27, 2020 | 1.210 | 1.210 | 1.150 | 1.160 | 2,748,240 | -0.04(-3.33%) |
Oct 26, 2020 | 1.280 | 1.290 | 1.180 | 1.200 | 5,823,501 | -0.13(-9.77%) |
Oct 23, 2020 | 1.250 | 1.330 | 1.250 | 1.330 | 4,752,700 | +0.06(+4.72%) |
Oct 22, 2020 | 1.150 | 1.280 | 1.130 | 1.270 | 7,278,260 | +0.13(+11.40%) |
Oct 21, 2020 | 1.130 | 1.170 | 1.100 | 1.140 | 4,321,816 | +0.00(+0.00%) |
Oct 20, 2020 | 1.150 | 1.150 | 1.100 | 1.140 | 3,384,032 | +0.00(+0.00%) |
Oct 19, 2020 | 1.170 | 1.180 | 1.120 | 1.140 | 3,439,764 | -0.03(-2.56%) |
Oct 16, 2020 | 1.150 | 1.200 | 1.150 | 1.170 | 3,516,400 | -0.03(-2.50%) |
Oct 15, 2020 | 1.090 | 1.200 | 1.070 | 1.200 | 6,481,877 | +0.08(+7.14%) |
Oct 14, 2020 | 1.100 | 1.140 | 1.090 | 1.120 | 5,827,720 | +0.04(+3.70%) |
Oct 13, 2020 | 1.120 | 1.120 | 1.080 | 1.080 | 3,306,729 | -0.05(-4.42%) |
Oct 12, 2020 | 1.110 | 1.150 | 1.070 | 1.130 | 5,806,196 | +0.00(+0.00%) |
Oct 09, 2020 | 1.140 | 1.160 | 1.100 | 1.130 | 4,585,500 | +0.00(+0.00%) |
Oct 08, 2020 | 1.090 | 1.130 | 1.060 | 1.130 | 6,299,573 | +0.05(+4.63%) |
Oct 07, 2020 | 1.070 | 1.080 | 1.040 | 1.080 | 5,600,596 | +0.04(+3.85%) |
Oct 06, 2020 | 1.110 | 1.140 | 1.010 | 1.040 | 10,594,407 | -0.08(-7.14%) |
Oct 05, 2020 | 1.310 | 1.320 | 1.080 | 1.120 | 43,047,656 | +0.09(+8.74%) |
Oct 02, 2020 | 0.9500 | 1.030 | 0.9000 | 1.030 | 8,162,600 | +0.05(+5.10%) |
Oct 01, 2020 | 0.9800 | 1.000 | 0.9600 | 0.9800 | 5,668,427 | +0.00(+0.00%) |
Sep 30, 2020 | 1.010 | 1.030 | 0.9600 | 0.9800 | 9,402,326 | -0.02(-1.73%) |
Sep 29, 2020 | 1.050 | 1.070 | 0.9700 | 0.9973 | 8,958,179 | -0.06(-5.92%) |
Sep 28, 2020 | 1.050 | 1.080 | 1.000 | 1.060 | 6,755,353 | +0.06(+6.00%) |
Sep 25, 2020 | 1.050 | 1.060 | 1.000 | 1.000 | 5,298,200 | -0.04(-3.85%) |
Sep 24, 2020 | 1.050 | 1.090 | 1.020 | 1.040 | 5,806,377 | -0.01(-0.95%) |
Sep 23, 2020 | 1.180 | 1.200 | 1.050 | 1.050 | 4,417,180 | -0.13(-11.02%) |
Sep 22, 2020 | 1.210 | 1.240 | 1.130 | 1.180 | 3,588,328 | -0.01(-0.84%) |
Sep 21, 2020 | 1.270 | 1.270 | 1.170 | 1.190 | 6,435,216 | -0.12(-9.16%) |
Sep 18, 2020 | 1.300 | 1.330 | 1.190 | 1.310 | 16,236,100 | +0.03(+2.34%) |
Sep 17, 2020 | 1.270 | 1.330 | 1.250 | 1.280 | 8,383,470 | -0.04(-3.03%) |
Sep 16, 2020 | 1.260 | 1.368 | 1.180 | 1.320 | 12,451,869 | +0.08(+6.45%) |
Sep 15, 2020 | 1.020 | 1.270 | 1.010 | 1.240 | 14,665,253 | +0.23(+22.77%) |
Sep 14, 2020 | 1.040 | 1.040 | 0.9000 | 1.010 | 12,866,633 | -0.01(-0.98%) |
Sep 11, 2020 | 1.090 | 1.096 | 1.010 | 1.020 | 6,440,700 | -0.05(-4.67%) |
Sep 10, 2020 | 1.170 | 1.190 | 1.060 | 1.070 | 8,124,608 | -0.11(-9.32%) |
Sep 09, 2020 | 1.270 | 1.270 | 1.120 | 1.180 | 9,270,214 | +0.02(+1.72%) |
Sep 08, 2020 | 1.180 | 1.200 | 1.010 | 1.160 | 14,458,579 | -0.05(-4.13%) |
Sep 04, 2020 | 1.350 | 1.385 | 1.170 | 1.210 | 12,173,199 | -0.11(-8.33%) |
Sep 03, 2020 | 1.380 | 1.410 | 1.320 | 1.320 | 9,963,217 | -0.05(-3.65%) |
Sep 02, 2020 | 1.460 | 1.470 | 1.370 | 1.370 | 5,836,285 | -0.08(-5.52%) |
Sep 01, 2020 | 1.480 | 1.510 | 1.420 | 1.450 | 13,065,220 | -0.02(-1.36%) |
Aug 31, 2020 | 1.510 | 1.520 | 1.470 | 1.470 | 4,435,571 | -0.06(-3.92%) |
Aug 28, 2020 | 1.460 | 1.550 | 1.440 | 1.530 | 5,366,900 | +0.07(+4.79%) |
Aug 27, 2020 | 1.470 | 1.480 | 1.420 | 1.460 | 5,135,429 | +0.03(+2.10%) |
Aug 26, 2020 | 1.570 | 1.570 | 1.430 | 1.430 | 5,889,651 | -0.14(-8.92%) |
Aug 25, 2020 | 1.600 | 1.600 | 1.500 | 1.570 | 3,897,145 | +0.00(+0.00%) |
Aug 24, 2020 | 1.540 | 1.600 | 1.480 | 1.570 | 4,422,679 | +0.06(+3.97%) |
Aug 21, 2020 | 1.570 | 1.580 | 1.460 | 1.510 | 8,604,000 | -0.09(-5.63%) |
Aug 20, 2020 | 1.630 | 1.640 | 1.590 | 1.600 | 4,125,718 | -0.05(-3.03%) |
Aug 19, 2020 | 1.750 | 1.750 | 1.610 | 1.650 | 6,934,444 | -0.12(-6.78%) |
Aug 18, 2020 | 1.690 | 1.790 | 1.670 | 1.770 | 4,815,072 | +0.07(+4.12%) |
Aug 17, 2020 | 1.750 | 1.750 | 1.652 | 1.700 | 5,314,145 | -0.06(-3.41%) |
Aug 14, 2020 | 1.710 | 1.765 | 1.690 | 1.760 | 3,356,200 | +0.03(+1.73%) |
Aug 13, 2020 | 1.710 | 1.750 | 1.690 | 1.730 | 3,775,135 | +0.01(+0.58%) |
Aug 12, 2020 | 1.730 | 1.750 | 1.670 | 1.720 | 4,989,154 | +0.01(+0.58%) |
Aug 11, 2020 | 1.750 | 1.800 | 1.670 | 1.710 | 7,307,684 | -0.02(-1.16%) |
Aug 10, 2020 | 1.630 | 1.740 | 1.600 | 1.730 | 7,016,700 | +0.12(+7.45%) |
Aug 07, 2020 | 1.470 | 1.618 | 1.440 | 1.610 | 7,050,300 | +0.14(+9.52%) |
Aug 06, 2020 | 1.480 | 1.490 | 1.440 | 1.470 | 5,348,428 | -0.04(-2.65%) |
Aug 05, 2020 | 1.510 | 1.540 | 1.450 | 1.510 | 6,608,776 | +0.03(+2.03%) |
Aug 04, 2020 | 1.370 | 1.530 | 1.340 | 1.480 | 10,053,167 | +0.14(+10.45%) |
Aug 03, 2020 | 1.590 | 1.590 | 1.320 | 1.340 | 21,301,392 | -0.27(-16.77%) |
Jul 31, 2020 | 1.580 | 1.618 | 1.550 | 1.610 | 5,842,400 | +0.04(+2.55%) |
Jul 30, 2020 | 1.630 | 1.660 | 1.570 | 1.570 | 4,749,369 | -0.10(-5.99%) |
Jul 29, 2020 | 1.620 | 1.680 | 1.580 | 1.670 | 4,794,743 | +0.06(+3.73%) |
Jul 28, 2020 | 1.680 | 1.710 | 1.570 | 1.610 | 5,709,707 | -0.07(-4.17%) |
Jul 27, 2020 | 1.770 | 1.780 | 1.660 | 1.680 | 5,432,149 | -0.07(-4.00%) |
Jul 24, 2020 | 1.760 | 1.820 | 1.735 | 1.750 | 4,319,800 | -0.03(-1.69%) |
Jul 23, 2020 | 1.780 | 1.860 | 1.730 | 1.780 | 5,916,258 | -0.03(-1.66%) |
Jul 22, 2020 | 1.770 | 1.840 | 1.680 | 1.810 | 6,756,164 | -0.01(-0.55%) |
Jul 21, 2020 | 1.620 | 1.880 | 1.600 | 1.820 | 10,186,437 | +0.25(+15.92%) |
Jul 20, 2020 | 1.600 | 1.620 | 1.530 | 1.570 | 6,114,023 | -0.03(-1.88%) |
Jul 17, 2020 | 1.690 | 1.740 | 1.580 | 1.600 | 4,752,300 | -0.11(-6.43%) |
Jul 16, 2020 | 1.680 | 1.750 | 1.600 | 1.710 | 5,513,850 | +0.01(+0.59%) |
Jul 15, 2020 | 1.640 | 1.710 | 1.630 | 1.700 | 8,974,766 | +0.10(+6.25%) |
Jul 14, 2020 | 1.480 | 1.600 | 1.450 | 1.600 | 7,142,452 | +0.12(+8.11%) |
Jul 13, 2020 | 1.560 | 1.590 | 1.480 | 1.480 | 9,861,538 | -0.07(-4.52%) |
Jul 10, 2020 | 1.540 | 1.600 | 1.520 | 1.550 | 6,716,100 | +0.00(+0.00%) |
Jul 09, 2020 | 1.680 | 1.680 | 1.550 | 1.550 | 7,731,766 | -0.13(-7.74%) |
Jul 08, 2020 | 1.590 | 1.700 | 1.520 | 1.680 | 9,484,395 | +0.10(+6.33%) |
Jul 07, 2020 | 1.700 | 1.720 | 1.570 | 1.580 | 7,675,910 | -0.13(-7.60%) |
Jul 06, 2020 | 1.670 | 1.790 | 1.560 | 1.710 | 27,140,632 | +0.09(+5.56%) |
Jul 02, 2020 | 1.580 | 1.740 | 1.555 | 1.620 | 15,332,800 | +0.10(+6.58%) |
Jul 01, 2020 | 1.670 | 1.750 | 1.520 | 1.520 | 12,182,536 | -0.14(-8.43%) |
Jun 30, 2020 | 1.710 | 1.740 | 1.570 | 1.660 | 11,183,816 | -0.01(-0.60%) |
Jun 29, 2020 | 1.810 | 1.830 | 1.660 | 1.670 | 9,265,648 | -0.08(-4.57%) |
Jun 26, 2020 | 1.870 | 1.875 | 1.690 | 1.750 | 58,070,300 | -0.15(-7.89%) |
Jun 25, 2020 | 1.660 | 1.900 | 1.620 | 1.900 | 9,384,524 | +0.15(+8.57%) |
Jun 24, 2020 | 1.890 | 1.920 | 1.680 | 1.750 | 12,893,396 | -0.21(-10.71%) |
Jun 23, 2020 | 1.900 | 1.990 | 1.870 | 1.960 | 7,999,379 | +0.08(+4.26%) |
Jun 22, 2020 | 1.960 | 1.990 | 1.800 | 1.880 | 10,249,268 | -0.07(-3.59%) |
Jun 19, 2020 | 2.130 | 2.140 | 1.940 | 1.950 | 17,354,200 | -0.10(-4.88%) |
Jun 18, 2020 | 2.110 | 2.160 | 2.000 | 2.050 | 9,499,503 | -0.05(-2.38%) |
Jun 17, 2020 | 2.380 | 2.380 | 2.100 | 2.100 | 13,184,786 | -0.30(-12.50%) |
Jun 16, 2020 | 2.390 | 2.460 | 2.220 | 2.400 | 11,766,434 | +0.20(+9.09%) |
Jun 15, 2020 | 2.050 | 2.230 | 2.000 | 2.200 | 12,462,423 | +0.00(+0.00%) |
Jun 12, 2020 | 2.130 | 2.400 | 2.030 | 2.200 | 16,802,200 | +0.26(+13.40%) |
Jun 11, 2020 | 2.020 | 2.320 | 1.930 | 1.940 | 12,470,550 | -0.46(-19.17%) |
Jun 10, 2020 | 2.450 | 2.580 | 2.260 | 2.400 | 13,832,031 | -0.29(-10.78%) |
Jun 09, 2020 | 2.890 | 2.970 | 2.630 | 2.690 | 14,506,052 | -0.36(-11.80%) |
Jun 08, 2020 | 3.310 | 3.440 | 2.820 | 3.050 | 20,089,616 | +0.23(+8.16%) |
Jun 05, 2020 | 2.510 | 2.870 | 2.430 | 2.820 | 20,227,000 | +0.55(+24.23%) |
Jun 04, 2020 | 1.930 | 2.310 | 1.900 | 2.270 | 14,935,766 | +0.29(+14.65%) |
Jun 03, 2020 | 1.950 | 1.990 | 1.870 | 1.980 | 12,712,425 | +0.09(+4.76%) |
Jun 02, 2020 | 1.970 | 2.050 | 1.860 | 1.890 | 10,120,049 | -0.04(-2.07%) |
Jun 01, 2020 | 1.780 | 1.970 | 1.780 | 1.930 | 8,467,313 | +0.11(+6.04%) |
May 29, 2020 | 1.800 | 1.870 | 1.660 | 1.820 | 8,542,800 | +0.01(+0.55%) |
May 28, 2020 | 1.880 | 1.930 | 1.800 | 1.810 | 7,493,139 | -0.08(-4.23%) |
May 27, 2020 | 1.950 | 1.950 | 1.790 | 1.890 | 7,532,902 | -0.02(-1.05%) |
May 26, 2020 | 1.960 | 1.980 | 1.850 | 1.910 | 8,954,835 | +0.04(+2.14%) |
May 22, 2020 | 2.000 | 2.030 | 1.850 | 1.870 | 8,981,900 | -0.12(-6.03%) |
May 21, 2020 | 1.940 | 2.050 | 1.860 | 1.990 | 13,011,428 | +0.13(+6.99%) |
May 20, 2020 | 1.710 | 1.870 | 1.690 | 1.860 | 7,620,201 | +0.23(+14.11%) |
May 19, 2020 | 1.720 | 1.780 | 1.600 | 1.630 | 8,498,187 | -0.09(-5.23%) |
May 18, 2020 | 1.650 | 1.740 | 1.610 | 1.720 | 11,333,440 | +0.15(+9.55%) |
May 15, 2020 | 1.380 | 1.570 | 1.350 | 1.570 | 9,022,000 | +0.15(+10.56%) |
May 14, 2020 | 1.370 | 1.440 | 1.210 | 1.420 | 7,530,255 | +0.01(+0.71%) |
May 13, 2020 | 1.560 | 1.580 | 1.380 | 1.410 | 8,183,986 | -0.10(-6.62%) |
May 12, 2020 | 1.440 | 1.630 | 1.420 | 1.510 | 10,435,884 | +0.11(+7.86%) |
May 11, 2020 | 1.370 | 1.470 | 1.350 | 1.400 | 7,388,090 | -0.09(-6.04%) |
May 08, 2020 | 1.410 | 1.500 | 1.335 | 1.490 | 11,291,801 | +0.11(+7.97%) |
May 07, 2020 | 1.520 | 1.520 | 1.350 | 1.380 | 9,387,756 | -0.08(-5.48%) |
May 06, 2020 | 1.520 | 1.530 | 1.440 | 1.460 | 5,734,445 | -0.04(-2.67%) |
May 05, 2020 | 1.730 | 1.740 | 1.460 | 1.500 | 13,988,391 | -0.15(-9.09%) |
May 04, 2020 | 1.400 | 1.650 | 1.300 | 1.650 | 8,613,639 | +0.19(+13.01%) |
May 01, 2020 | 1.720 | 1.805 | 1.340 | 1.460 | 16,992,400 | -0.19(-11.52%) |
Apr 30, 2020 | 1.590 | 1.740 | 1.380 | 1.650 | 17,334,036 | +0.21(+14.58%) |
Apr 29, 2020 | 1.380 | 1.490 | 1.370 | 1.440 | 12,146,701 | +0.14(+10.77%) |
Apr 28, 2020 | 1.230 | 1.310 | 1.210 | 1.300 | 5,071,353 | +0.09(+7.44%) |
Apr 27, 2020 | 1.170 | 1.230 | 1.050 | 1.210 | 6,770,427 | +0.03(+2.54%) |
Apr 24, 2020 | 1.320 | 1.340 | 1.120 | 1.180 | 13,708,900 | -0.03(-2.48%) |
Apr 23, 2020 | 1.200 | 1.480 | 1.197 | 1.210 | 22,098,328 | +0.06(+5.22%) |
Apr 22, 2020 | 1.060 | 1.200 | 1.050 | 1.150 | 9,373,861 | +0.12(+11.65%) |
Apr 21, 2020 | 0.9371 | 1.040 | 0.9200 | 1.030 | 14,214,384 | +0.06(+6.19%) |
Apr 20, 2020 | 0.8800 | 1.000 | 0.8600 | 0.9700 | 13,666,169 | +0.02(+2.11%) |
Apr 17, 2020 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | 10,783,400 | +0.07(+7.95%) |
Apr 16, 2020 | 0.8700 | 0.9000 | 0.8200 | 0.8800 | 10,213,173 | +0.01(+1.15%) |
Apr 15, 2020 | 0.8600 | 0.8928 | 0.8000 | 0.8700 | 9,821,037 | -0.02(-2.25%) |
Apr 14, 2020 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 10,744,751 | -0.01(-1.11%) |
Apr 13, 2020 | 0.9500 | 0.9800 | 0.8800 | 0.9000 | 11,081,143 | -0.03(-3.23%) |
Apr 09, 2020 | 0.9400 | 1.038 | 0.8835 | 0.9300 | 17,042,100 | +0.01(+1.21%) |
Apr 08, 2020 | 0.9975 | 1.010 | 0.8700 | 0.9189 | 14,463,475 | +0.01(+0.98%) |
Apr 07, 2020 | 1.150 | 1.320 | 0.8100 | 0.9100 | 19,266,744 | -0.15(-14.15%) |
Apr 06, 2020 | 0.9300 | 1.060 | 0.9000 | 1.060 | 13,033,746 | +0.16(+17.36%) |
Apr 03, 2020 | 0.8710 | 0.9085 | 0.8012 | 0.9032 | 12,519,201 | +0.08(+9.08%) |
Apr 02, 2020 | 0.8061 | 0.9293 | 0.7601 | 0.8280 | 12,957,182 | +0.06(+7.90%) |
Apr 01, 2020 | 0.8448 | 0.8571 | 0.7531 | 0.7674 | 8,553,977 | -0.13(-14.31%) |
Mar 31, 2020 | 0.9100 | 0.9295 | 0.8421 | 0.8956 | 9,837,413 | +0.04(+4.44%) |
Mar 30, 2020 | 0.9000 | 0.9300 | 0.8500 | 0.8575 | 8,078,881 | -0.00(-0.31%) |
Mar 27, 2020 | 0.9700 | 1.010 | 0.8102 | 0.8602 | 8,929,400 | -0.15(-14.83%) |
Mar 26, 2020 | 1.030 | 1.150 | 0.9000 | 1.010 | 16,052,024 | +0.03(+3.06%) |
Mar 25, 2020 | 0.8800 | 1.000 | 0.8100 | 0.9800 | 13,013,200 | +0.17(+20.99%) |
Mar 24, 2020 | 0.8000 | 0.8300 | 0.7500 | 0.8100 | 15,038,570 | +0.11(+15.76%) |
Mar 23, 2020 | 0.6196 | 0.7200 | 0.6196 | 0.6997 | 14,888,011 | +0.09(+14.99%) |
Mar 20, 2020 | 0.5800 | 0.6470 | 0.5200 | 0.6085 | 14,414,000 | +0.08(+14.81%) |
Mar 19, 2020 | 0.6000 | 0.6600 | 0.5100 | 0.5300 | 13,976,828 | -0.03(-4.66%) |
Mar 18, 2020 | 0.6201 | 0.6450 | 0.5010 | 0.5559 | 12,800,980 | -0.14(-19.90%) |
Mar 17, 2020 | 0.8001 | 0.8099 | 0.6500 | 0.6940 | 16,746,487 | +0.03(+3.77%) |
Mar 16, 2020 | 0.9000 | 1.055 | 0.6601 | 0.6688 | 15,823,896 | -0.45(-40.29%) |
Mar 13, 2020 | 1.260 | 1.270 | 0.9600 | 1.120 | 19,808,900 | -0.02(-1.75%) |
Mar 12, 2020 | 1.090 | 1.270 | 1.070 | 1.140 | 18,697,252 | -0.07(-5.79%) |
Mar 11, 2020 | 1.350 | 1.370 | 1.080 | 1.210 | 20,021,934 | +0.02(+1.68%) |
Mar 10, 2020 | 1.100 | 1.190 | 0.7300 | 1.190 | 28,894,728 | +0.39(+48.75%) |
Mar 09, 2020 | 1.320 | 1.340 | 0.7200 | 0.8000 | 31,887,748 | -1.15(-58.97%) |
Mar 06, 2020 | 2.310 | 2.410 | 1.920 | 1.950 | 12,655,700 | -0.48(-19.75%) |
Mar 05, 2020 | 2.560 | 2.620 | 2.380 | 2.430 | 12,453,045 | -0.18(-6.90%) |
Mar 04, 2020 | 2.720 | 2.730 | 2.540 | 2.610 | 13,534,264 | +0.01(+0.20%) |
Mar 03, 2020 | 2.870 | 2.890 | 2.595 | 2.605 | 12,518,260 | -0.26(-8.93%) |
Mar 02, 2020 | 3.047 | 3.057 | 2.777 | 2.860 | 11,986,362 | -0.14(-4.59%) |
Feb 28, 2020 | 2.919 | 3.047 | 2.762 | 2.998 | 24,997,064 | +0.02(+0.66%) |
Feb 27, 2020 | 3.234 | 3.273 | 2.959 | 2.978 | 14,490,519 | -0.37(-11.14%) |
Feb 26, 2020 | 3.568 | 3.578 | 3.303 | 3.352 | 11,024,704 | -0.32(-8.82%) |
Feb 25, 2020 | 4.040 | 4.128 | 3.607 | 3.676 | 12,780,475 | -0.29(-7.43%) |
Feb 24, 2020 | 4.571 | 4.708 | 3.942 | 3.971 | 15,756,752 | -0.91(-18.71%) |
Feb 21, 2020 | 5.111 | 5.141 | 4.875 | 4.885 | 8,997,263 | -0.30(-5.87%) |
Feb 20, 2020 | 5.151 | 5.259 | 5.072 | 5.190 | 6,146,636 | +0.06(+1.15%) |
Feb 19, 2020 | 5.219 | 5.259 | 5.092 | 5.131 | 6,625,428 | -0.03(-0.57%) |
Feb 18, 2020 | 5.219 | 5.234 | 5.111 | 5.160 | 4,924,956 | -0.14(-2.60%) |
Feb 14, 2020 | 5.318 | 5.387 | 5.210 | 5.298 | 6,164,953 | +0.01(+0.19%) |
Feb 13, 2020 | 5.288 | 5.436 | 5.239 | 5.288 | 5,680,000 | -0.02(-0.37%) |
Feb 12, 2020 | 5.367 | 5.416 | 5.200 | 5.308 | 7,391,794 | +0.16(+3.05%) |
Feb 11, 2020 | 5.259 | 5.288 | 5.141 | 5.151 | 5,471,166 | -0.01(-0.19%) |
Feb 10, 2020 | 5.180 | 5.269 | 5.121 | 5.160 | 5,538,640 | -0.07(-1.32%) |
Feb 07, 2020 | 5.288 | 5.337 | 5.170 | 5.229 | 4,312,456 | -0.12(-2.21%) |
Feb 06, 2020 | 5.475 | 5.495 | 5.328 | 5.347 | 2,866,560 | -0.12(-2.16%) |
Feb 05, 2020 | 5.249 | 5.559 | 5.249 | 5.465 | 4,312,226 | +0.31(+6.11%) |
Feb 04, 2020 | 5.111 | 5.249 | 5.033 | 5.151 | 4,072,852 | +0.15(+2.95%) |
Feb 03, 2020 | 5.023 | 5.092 | 4.925 | 5.003 | 7,050,042 | -0.02(-0.39%) |
Jan 31, 2020 | 5.278 | 5.308 | 4.861 | 5.023 | 10,936,743 | -0.32(-6.07%) |
Jan 30, 2020 | 5.416 | 5.475 | 5.229 | 5.347 | 8,445,620 | -0.18(-3.20%) |
Jan 29, 2020 | 5.809 | 5.819 | 5.504 | 5.524 | 3,891,630 | -0.33(-5.70%) |
Jan 28, 2020 | 5.819 | 5.922 | 5.721 | 5.858 | 4,978,936 | +0.11(+1.88%) |
Jan 27, 2020 | 5.691 | 5.819 | 5.554 | 5.750 | 5,068,337 | -0.13(-2.17%) |
Jan 24, 2020 | 6.055 | 6.055 | 5.775 | 5.878 | 3,680,273 | -0.19(-3.08%) |
Jan 23, 2020 | 6.025 | 6.148 | 6.006 | 6.065 | 4,090,831 | -0.06(-0.96%) |
Jan 22, 2020 | 6.311 | 6.389 | 6.094 | 6.124 | 4,534,393 | -0.23(-3.56%) |
Jan 21, 2020 | 6.389 | 6.438 | 6.311 | 6.350 | 4,637,328 | -0.11(-1.67%) |
Jan 17, 2020 | 6.487 | 6.571 | 6.414 | 6.458 | 2,971,788 | +0.00(+0.00%) |
Jan 16, 2020 | 6.596 | 6.674 | 6.448 | 6.458 | 5,695,247 | -0.11(-1.65%) |
Jan 15, 2020 | 6.320 | 6.581 | 6.306 | 6.566 | 4,239,705 | +0.16(+2.45%) |
Jan 14, 2020 | 6.183 | 6.448 | 6.183 | 6.409 | 5,201,403 | +0.26(+4.15%) |
Jan 13, 2020 | 6.153 | 6.252 | 6.065 | 6.153 | 7,043,125 | +0.00(+0.00%) |
Jan 10, 2020 | 6.163 | 6.202 | 6.045 | 6.153 | 3,924,946 | +0.01(+0.16%) |
Jan 09, 2020 | 5.947 | 6.202 | 5.888 | 6.143 | 6,924,482 | +0.21(+3.48%) |
Jan 08, 2020 | 6.075 | 6.084 | 5.799 | 5.937 | 3,310,686 | -0.18(-2.89%) |
Jan 07, 2020 | 5.957 | 6.124 | 5.937 | 6.114 | 3,905,530 | +0.12(+1.97%) |
Jan 06, 2020 | 5.917 | 6.025 | 5.790 | 5.996 | 5,974,461 | +0.12(+2.01%) |
Jan 03, 2020 | 5.740 | 5.907 | 5.686 | 5.878 | 5,395,224 | +0.32(+5.84%) |
Jan 02, 2020 | 5.672 | 5.701 | 5.446 | 5.554 | 4,112,646 | -0.05(-0.88%) |
Dec 31, 2019 | 5.426 | 5.632 | 5.367 | 5.603 | 2,765,164 | +0.14(+2.52%) |
Dec 30, 2019 | 5.495 | 5.657 | 5.426 | 5.465 | 5,820,249 | -0.05(-0.89%) |
Dec 27, 2019 | 5.524 | 5.583 | 5.426 | 5.514 | 3,208,221 | +0.01(+0.18%) |
Dec 26, 2019 | 5.554 | 5.563 | 5.475 | 5.504 | 2,000,423 | +0.05(+0.90%) |
Dec 24, 2019 | 5.436 | 5.485 | 5.426 | 5.455 | 1,995,130 | +0.05(+0.91%) |
Dec 23, 2019 | 5.377 | 5.465 | 5.298 | 5.406 | 3,666,557 | +0.00(+0.00%) |
Dec 20, 2019 | 5.347 | 5.455 | 5.308 | 5.406 | 9,964,968 | +0.09(+1.66%) |
Dec 19, 2019 | 5.416 | 5.495 | 5.308 | 5.318 | 5,214,299 | -0.10(-1.81%) |
Dec 18, 2019 | 5.563 | 5.642 | 5.416 | 5.416 | 5,803,650 | -0.19(-3.33%) |
Dec 17, 2019 | 5.436 | 5.672 | 5.436 | 5.603 | 6,705,907 | +0.21(+3.83%) |
Dec 16, 2019 | 5.219 | 5.504 | 5.210 | 5.396 | 8,880,899 | +0.20(+3.78%) |
Dec 13, 2019 | 5.249 | 5.544 | 5.151 | 5.200 | 6,058,639 | -0.04(-0.75%) |
Dec 12, 2019 | 5.052 | 5.269 | 5.013 | 5.239 | 12,386,986 | +0.17(+3.29%) |
Dec 11, 2019 | 4.944 | 5.082 | 4.875 | 5.072 | 6,296,644 | +0.11(+2.18%) |
Dec 10, 2019 | 5.111 | 5.180 | 4.944 | 4.964 | 6,547,025 | -0.14(-2.70%) |
Dec 09, 2019 | 5.416 | 5.426 | 4.354 | 5.101 | 25,387,334 | -0.84(-14.07%) |
Dec 06, 2019 | 5.917 | 6.183 | 5.849 | 5.937 | 6,295,988 | +0.04(+0.67%) |
Dec 05, 2019 | 6.035 | 6.109 | 5.868 | 5.898 | 6,491,402 | -0.14(-2.28%) |
Dec 04, 2019 | 5.957 | 6.173 | 5.937 | 6.035 | 6,998,973 | +0.17(+2.85%) |
Dec 03, 2019 | 5.750 | 5.957 | 5.750 | 5.868 | 6,104,310 | +0.07(+1.19%) |
Dec 02, 2019 | 5.917 | 5.937 | 5.750 | 5.799 | 8,107,000 | -0.07(-1.17%) |
Nov 29, 2019 | 6.045 | 6.163 | 5.858 | 5.868 | 2,925,193 | -0.22(-3.63%) |
Nov 27, 2019 | 6.294 | 6.294 | 6.040 | 6.089 | 3,464,356 | -0.17(-2.65%) |
Nov 26, 2019 | 6.489 | 6.587 | 6.216 | 6.255 | 7,389,287 | -0.44(-6.56%) |
Nov 25, 2019 | 6.792 | 6.821 | 6.665 | 6.694 | 8,928,297 | -0.09(-1.29%) |
Nov 22, 2019 | 7.055 | 7.084 | 6.743 | 6.782 | 4,623,377 | -0.25(-3.61%) |
Nov 21, 2019 | 6.782 | 7.094 | 6.782 | 7.036 | 4,534,104 | +0.26(+3.89%) |
Nov 20, 2019 | 6.655 | 6.899 | 6.636 | 6.772 | 5,076,922 | +0.06(+0.87%) |
Nov 19, 2019 | 6.801 | 6.831 | 6.665 | 6.714 | 3,265,517 | -0.09(-1.29%) |
Nov 18, 2019 | 7.026 | 7.045 | 6.762 | 6.801 | 3,812,548 | -0.24(-3.46%) |
Nov 15, 2019 | 6.967 | 7.104 | 6.880 | 7.045 | 4,098,282 | +0.14(+1.98%) |
Nov 14, 2019 | 7.133 | 7.245 | 6.831 | 6.909 | 4,704,682 | -0.22(-3.15%) |
Nov 13, 2019 | 7.270 | 7.328 | 7.045 | 7.133 | 4,353,427 | -0.17(-2.27%) |
Nov 12, 2019 | 7.172 | 7.367 | 7.124 | 7.299 | 4,391,946 | +0.17(+2.33%) |
Nov 11, 2019 | 7.036 | 7.211 | 6.987 | 7.133 | 4,610,900 | -0.02(-0.27%) |
Nov 08, 2019 | 7.084 | 7.358 | 6.977 | 7.153 | 7,566,328 | +0.00(+0.00%) |
Nov 07, 2019 | 6.753 | 7.182 | 6.753 | 7.153 | 8,191,307 | +0.49(+7.32%) |
Nov 06, 2019 | 6.675 | 6.899 | 6.616 | 6.665 | 9,729,027 | -0.03(-0.44%) |
Nov 05, 2019 | 6.567 | 6.782 | 6.519 | 6.694 | 9,150,925 | +0.20(+3.00%) |
Nov 04, 2019 | 6.850 | 6.880 | 6.440 | 6.499 | 14,172,509 | +0.33(+5.38%) |