Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10.02 | 10.28 | 9.880 | 10.12 | 19,270 | +0.09(+0.91%) |
Sep 29, 2020 | 10.20 | 10.28 | 9.934 | 10.03 | 7,457 | +0.07(+0.73%) |
Sep 28, 2020 | 10.33 | 10.46 | 9.953 | 9.953 | 6,583 | -0.15(-1.53%) |
Sep 25, 2020 | 9.798 | 10.26 | 9.798 | 10.11 | 6,808 | +0.08(+0.82%) |
Sep 24, 2020 | 10.15 | 10.39 | 9.515 | 10.03 | 17,594 | -0.22(-2.13%) |
Sep 23, 2020 | 10.53 | 10.70 | 10.24 | 10.24 | 19,044 | -0.26(-2.51%) |
Sep 22, 2020 | 10.74 | 10.83 | 10.38 | 10.51 | 27,297 | -0.15(-1.37%) |
Sep 21, 2020 | 10.60 | 10.94 | 10.43 | 10.65 | 14,419 | -0.25(-2.34%) |
Sep 18, 2020 | 11.30 | 11.30 | 10.91 | 10.91 | 42,940 | -0.47(-4.16%) |
Sep 17, 2020 | 10.88 | 11.38 | 10.74 | 11.38 | 6,080 | +0.16(+1.46%) |
Sep 16, 2020 | 11.07 | 11.38 | 10.84 | 11.22 | 16,743 | +0.59(+5.57%) |
Sep 15, 2020 | 11.34 | 11.34 | 10.56 | 10.63 | 48,024 | -0.35(-3.15%) |
Sep 14, 2020 | 11.00 | 11.35 | 10.97 | 10.97 | 12,213 | +0.05(+0.50%) |
Sep 11, 2020 | 11.13 | 11.13 | 10.80 | 10.92 | 64,025 | -0.15(-1.32%) |
Sep 10, 2020 | 11.30 | 11.42 | 11.06 | 11.06 | 49,824 | -0.24(-2.09%) |
Sep 09, 2020 | 11.84 | 11.84 | 11.15 | 11.30 | 20,513 | -0.36(-3.05%) |
Sep 08, 2020 | 11.40 | 12.08 | 11.38 | 11.66 | 19,066 | -0.09(-0.77%) |
Sep 04, 2020 | 12.25 | 12.25 | 11.56 | 11.75 | 36,900 | -0.36(-3.01%) |
Sep 03, 2020 | 12.44 | 12.65 | 11.84 | 12.11 | 50,298 | -0.48(-3.83%) |
Sep 02, 2020 | 11.68 | 12.59 | 11.66 | 12.59 | 51,964 | +0.89(+7.63%) |
Sep 01, 2020 | 11.61 | 11.92 | 11.61 | 11.70 | 18,694 | -0.28(-2.36%) |
Aug 31, 2020 | 11.71 | 12.06 | 11.71 | 11.98 | 46,172 | +0.41(+3.54%) |
Aug 28, 2020 | 11.58 | 11.76 | 11.47 | 11.57 | 20,097 | +0.00(+0.00%) |
Aug 27, 2020 | 11.84 | 11.96 | 11.56 | 11.57 | 15,076 | -0.19(-1.63%) |
Aug 26, 2020 | 12.20 | 12.20 | 11.61 | 11.76 | 17,518 | -0.25(-2.05%) |
Aug 25, 2020 | 12.39 | 12.43 | 12.01 | 12.01 | 8,613 | -0.15(-1.27%) |
Aug 24, 2020 | 12.23 | 12.40 | 12.15 | 12.17 | 9,279 | -0.07(-0.59%) |
Aug 21, 2020 | 12.23 | 12.42 | 12.12 | 12.24 | 35,582 | -0.01(-0.07%) |
Aug 20, 2020 | 12.16 | 12.31 | 12.03 | 12.25 | 39,566 | +0.09(+0.75%) |
Aug 19, 2020 | 12.29 | 12.41 | 11.98 | 12.16 | 27,027 | -0.30(-2.41%) |
Aug 18, 2020 | 11.80 | 12.47 | 11.80 | 12.46 | 28,807 | +0.40(+3.32%) |
Aug 17, 2020 | 12.57 | 12.74 | 11.70 | 12.06 | 72,049 | -0.38(-3.08%) |
Aug 14, 2020 | 12.64 | 12.71 | 12.36 | 12.44 | 69,517 | +0.23(+1.86%) |
Aug 13, 2020 | 12.45 | 12.57 | 12.10 | 12.21 | 32,875 | -0.23(-1.83%) |
Aug 12, 2020 | 12.61 | 12.71 | 12.44 | 12.44 | 13,049 | -0.15(-1.23%) |
Aug 11, 2020 | 12.77 | 13.38 | 12.58 | 12.59 | 52,238 | +0.37(+3.06%) |
Aug 10, 2020 | 13.27 | 13.27 | 12.03 | 12.22 | 51,412 | -0.30(-2.40%) |
Aug 07, 2020 | 13.07 | 13.37 | 12.30 | 12.52 | 35,582 | -0.15(-1.15%) |
Aug 06, 2020 | 15.24 | 15.48 | 12.48 | 12.67 | 77,001 | -2.45(-16.20%) |
Aug 05, 2020 | 14.17 | 15.84 | 14.17 | 15.12 | 128,265 | +1.12(+8.00%) |
Aug 04, 2020 | 13.32 | 14.20 | 13.20 | 14.00 | 36,671 | +0.85(+6.44%) |
Aug 03, 2020 | 12.28 | 13.39 | 12.06 | 13.15 | 22,243 | +0.80(+6.49%) |
Jul 31, 2020 | 13.02 | 13.07 | 12.16 | 12.35 | 38,108 | -0.67(-5.17%) |
Jul 30, 2020 | 12.57 | 13.50 | 12.13 | 13.02 | 117,419 | +1.46(+12.60%) |
Jul 29, 2020 | 12.11 | 12.11 | 11.47 | 11.56 | 61,003 | +0.54(+4.87%) |
Jul 28, 2020 | 11.61 | 12.17 | 11.03 | 11.03 | 86,080 | -0.62(-5.32%) |
Jul 27, 2020 | 12.08 | 12.48 | 11.57 | 11.65 | 39,414 | -0.28(-2.37%) |
Jul 24, 2020 | 12.48 | 12.75 | 11.93 | 11.93 | 65,014 | -0.53(-4.24%) |
Jul 23, 2020 | 12.29 | 12.72 | 12.29 | 12.46 | 60,152 | +0.44(+3.64%) |
Jul 22, 2020 | 12.22 | 12.45 | 11.62 | 12.02 | 20,365 | -0.36(-2.94%) |
Jul 21, 2020 | 11.84 | 12.73 | 11.84 | 12.38 | 18,254 | +0.54(+4.53%) |
Jul 20, 2020 | 11.45 | 12.34 | 11.43 | 11.85 | 17,401 | +0.40(+3.50%) |
Jul 17, 2020 | 12.00 | 12.30 | 11.38 | 11.45 | 18,779 | -0.62(-5.13%) |
Jul 16, 2020 | 12.08 | 12.87 | 11.91 | 12.06 | 29,670 | -0.26(-2.14%) |
Jul 15, 2020 | 11.31 | 14.14 | 11.28 | 12.33 | 126,157 | +1.37(+12.46%) |
Jul 14, 2020 | 10.82 | 11.20 | 10.75 | 10.96 | 17,478 | -0.02(-0.17%) |
Jul 13, 2020 | 10.99 | 11.20 | 10.84 | 10.98 | 20,865 | +0.02(+0.17%) |
Jul 10, 2020 | 10.88 | 11.20 | 10.53 | 10.96 | 23,831 | +0.15(+1.43%) |
Jul 09, 2020 | 11.38 | 11.56 | 10.61 | 10.81 | 28,495 | -0.67(-5.87%) |
Jul 08, 2020 | 12.19 | 12.32 | 11.25 | 11.48 | 22,543 | -0.61(-5.04%) |
Jul 07, 2020 | 10.58 | 12.34 | 10.58 | 12.09 | 70,249 | +1.36(+12.64%) |
Jul 06, 2020 | 10.29 | 10.90 | 10.23 | 10.74 | 24,475 | +0.49(+4.80%) |
Jul 02, 2020 | 10.43 | 10.56 | 10.03 | 10.24 | 37,998 | +0.19(+1.90%) |
Jul 01, 2020 | 11.45 | 12.71 | 10.03 | 10.05 | 57,091 | +9.48(+1652.39%) |
Jun 30, 2020 | 0.5099 | 0.5828 | 0.5008 | 0.5737 | 613,876 | +0.02(+3.28%) |
Jun 29, 2020 | 0.5646 | 0.5828 | 0.5463 | 0.5554 | 338,216 | +0.01(+1.38%) |
Jun 26, 2020 | 0.5463 | 0.5827 | 0.5021 | 0.5479 | 6,127,714 | +0.00(+0.28%) |
Jun 25, 2020 | 0.5554 | 0.5737 | 0.5463 | 0.5463 | 765,017 | -0.02(-3.23%) |
Jun 24, 2020 | 0.6192 | 0.6283 | 0.5463 | 0.5646 | 1,208,354 | -0.06(-10.14%) |
Jun 23, 2020 | 0.6465 | 0.6647 | 0.6101 | 0.6283 | 481,221 | -0.01(-1.89%) |
Jun 22, 2020 | 0.6374 | 0.6465 | 0.6055 | 0.6404 | 611,403 | +0.00(+0.46%) |
Jun 19, 2020 | 0.6829 | 0.7011 | 0.6375 | 0.6375 | 638,722 | -0.01(-1.39%) |
Jun 18, 2020 | 0.6647 | 0.6829 | 0.6374 | 0.6465 | 647,217 | -0.04(-5.33%) |
Jun 17, 2020 | 0.7467 | 0.7467 | 0.6829 | 0.6829 | 372,086 | -0.03(-3.85%) |
Jun 16, 2020 | 0.8013 | 0.8650 | 0.7011 | 0.7102 | 655,335 | -0.05(-6.02%) |
Jun 15, 2020 | 0.6829 | 0.9015 | 0.6101 | 0.7558 | 825,854 | +0.07(+10.15%) |
Jun 12, 2020 | 0.6829 | 0.7454 | 0.6567 | 0.6861 | 843,539 | +0.07(+11.53%) |
Jun 11, 2020 | 0.6401 | 0.6909 | 0.6028 | 0.6152 | 857,005 | -0.07(-10.47%) |
Jun 10, 2020 | 0.9197 | 0.9925 | 0.6829 | 0.6871 | 1,401,557 | -0.17(-19.84%) |
Jun 09, 2020 | 1.038 | 1.038 | 0.8468 | 0.8572 | 1,042,225 | -0.13(-12.83%) |
Jun 08, 2020 | 1.002 | 1.065 | 0.9197 | 0.9834 | 1,393,025 | +0.12(+13.68%) |
Jun 05, 2020 | 0.8468 | 0.9015 | 0.7740 | 0.8650 | 1,207,158 | +0.15(+20.25%) |
Jun 04, 2020 | 0.6374 | 0.7285 | 0.6283 | 0.7193 | 849,156 | +0.10(+16.18%) |
Jun 03, 2020 | 0.6036 | 0.6567 | 0.5919 | 0.6192 | 1,359,567 | +0.03(+4.50%) |
Jun 02, 2020 | 0.5919 | 0.6146 | 0.5808 | 0.5925 | 403,299 | +0.02(+3.29%) |
Jun 01, 2020 | 0.6101 | 0.6192 | 0.5646 | 0.5737 | 631,545 | -0.05(-8.70%) |
May 29, 2020 | 0.5704 | 0.6283 | 0.5525 | 0.6283 | 656,403 | +0.05(+9.52%) |
May 28, 2020 | 0.6010 | 0.6101 | 0.5646 | 0.5737 | 427,800 | -0.02(-3.23%) |
May 27, 2020 | 0.6192 | 0.6194 | 0.5646 | 0.5928 | 358,254 | +0.01(+1.59%) |
May 26, 2020 | 0.5641 | 0.6009 | 0.5474 | 0.5835 | 679,931 | +0.05(+8.92%) |
May 22, 2020 | 0.5646 | 0.6033 | 0.5318 | 0.5357 | 317,384 | -0.03(-5.04%) |
May 21, 2020 | 0.5828 | 0.5995 | 0.5555 | 0.5641 | 240,508 | -0.01(-1.67%) |
May 20, 2020 | 0.5828 | 0.6010 | 0.5372 | 0.5737 | 405,370 | +0.03(+5.00%) |
May 19, 2020 | 0.5281 | 0.5828 | 0.5281 | 0.5463 | 485,941 | -0.01(-1.48%) |
May 18, 2020 | 0.5618 | 0.5737 | 0.5100 | 0.5545 | 874,791 | +0.06(+12.07%) |
May 15, 2020 | 0.5054 | 0.5054 | 0.4735 | 0.4948 | 645,860 | +0.01(+1.86%) |
May 14, 2020 | 0.4889 | 0.5281 | 0.4280 | 0.4858 | 623,548 | -0.01(-1.20%) |
May 13, 2020 | 0.5281 | 0.5463 | 0.4826 | 0.4917 | 594,430 | -0.04(-7.63%) |
May 12, 2020 | 0.5594 | 0.5748 | 0.5190 | 0.5323 | 593,173 | -0.02(-3.93%) |
May 11, 2020 | 0.6087 | 0.6192 | 0.5524 | 0.5541 | 387,112 | -0.04(-6.99%) |
May 08, 2020 | 0.5919 | 0.6192 | 0.5554 | 0.5957 | 224,914 | +0.00(+0.43%) |
May 07, 2020 | 0.6101 | 0.6192 | 0.5646 | 0.5931 | 330,993 | +0.03(+5.18%) |
May 06, 2020 | 0.6136 | 0.6136 | 0.5372 | 0.5639 | 623,496 | -0.03(-5.62%) |
May 05, 2020 | 0.5828 | 0.6106 | 0.5646 | 0.5975 | 540,674 | +0.04(+6.98%) |
May 04, 2020 | 0.6237 | 0.6283 | 0.5554 | 0.5585 | 570,738 | -0.03(-5.89%) |
May 01, 2020 | 0.6920 | 0.7057 | 0.5649 | 0.5935 | 542,079 | -0.10(-14.24%) |
Apr 30, 2020 | 0.7376 | 0.7467 | 0.6829 | 0.6920 | 292,591 | -0.05(-6.17%) |
Apr 29, 2020 | 0.6920 | 0.7558 | 0.6829 | 0.7376 | 548,321 | +0.06(+9.24%) |
Apr 28, 2020 | 0.6389 | 0.6829 | 0.6194 | 0.6752 | 544,136 | +0.04(+5.69%) |
Apr 27, 2020 | 0.6511 | 0.6533 | 0.5964 | 0.6389 | 362,246 | +0.00(+0.23%) |
Apr 24, 2020 | 0.6101 | 0.6556 | 0.6010 | 0.6374 | 547,790 | +0.06(+10.51%) |
Apr 23, 2020 | 0.5463 | 0.6283 | 0.5281 | 0.5768 | 2,523,238 | +0.05(+10.19%) |
Apr 22, 2020 | 0.5252 | 0.5372 | 0.4834 | 0.5234 | 1,108,207 | +0.04(+7.22%) |
Apr 21, 2020 | 0.5545 | 0.5545 | 0.4780 | 0.4882 | 463,758 | -0.04(-7.57%) |
Apr 20, 2020 | 0.6174 | 0.6388 | 0.5202 | 0.5281 | 800,639 | -0.10(-15.43%) |
Apr 17, 2020 | 0.6094 | 0.6341 | 0.5684 | 0.6245 | 249,075 | +0.01(+2.43%) |
Apr 16, 2020 | 0.5929 | 0.6328 | 0.5557 | 0.6096 | 254,761 | +0.02(+2.97%) |
Apr 15, 2020 | 0.6338 | 0.6746 | 0.5558 | 0.5921 | 226,047 | -0.04(-5.77%) |
Apr 14, 2020 | 0.6829 | 0.7376 | 0.6192 | 0.6283 | 231,756 | -0.06(-8.07%) |
Apr 13, 2020 | 0.7567 | 0.8104 | 0.6830 | 0.6835 | 163,082 | -0.07(-9.48%) |
Apr 09, 2020 | 0.7285 | 0.7728 | 0.6477 | 0.7550 | 326,719 | +0.02(+2.37%) |
Apr 08, 2020 | 0.6540 | 0.7755 | 0.6192 | 0.7376 | 367,230 | +0.10(+15.71%) |
Apr 07, 2020 | 0.6374 | 0.6511 | 0.6175 | 0.6374 | 1,927,398 | +0.00(+0.00%) |
Apr 06, 2020 | 0.6257 | 0.6920 | 0.6193 | 0.6374 | 336,636 | +0.03(+4.28%) |
Apr 03, 2020 | 0.6441 | 0.6672 | 0.5970 | 0.6113 | 441,592 | -0.02(-3.27%) |
Apr 02, 2020 | 0.6041 | 0.7020 | 0.6041 | 0.6319 | 202,090 | +0.02(+3.58%) |
Apr 01, 2020 | 0.6738 | 0.6738 | 0.5646 | 0.6101 | 135,136 | -0.07(-10.67%) |
Mar 31, 2020 | 0.6223 | 0.6918 | 0.5649 | 0.6829 | 497,789 | +0.06(+9.25%) |
Mar 30, 2020 | 0.6737 | 0.6828 | 0.5829 | 0.6251 | 220,918 | +0.11(+21.05%) |
Mar 27, 2020 | 0.6920 | 0.6920 | 0.5079 | 0.5164 | 586,666 | -0.19(-27.29%) |
Mar 26, 2020 | 0.7518 | 0.7518 | 0.6922 | 0.7102 | 220,992 | -0.02(-2.50%) |
Mar 25, 2020 | 0.8377 | 0.8650 | 0.6829 | 0.7285 | 633,370 | -0.13(-14.89%) |
Mar 24, 2020 | 0.7467 | 0.8649 | 0.7467 | 0.8559 | 224,925 | +0.08(+10.45%) |
Mar 23, 2020 | 0.8195 | 0.8833 | 0.7305 | 0.7750 | 110,581 | -0.04(-5.43%) |
Mar 20, 2020 | 0.8377 | 0.8578 | 0.6830 | 0.8195 | 2,066,183 | -0.05(-5.64%) |
Mar 19, 2020 | 0.7363 | 0.9105 | 0.6829 | 0.8685 | 1,249,048 | +0.14(+19.66%) |
Mar 18, 2020 | 0.8679 | 0.8924 | 0.6829 | 0.7258 | 556,448 | -0.18(-20.29%) |
Mar 17, 2020 | 0.9561 | 0.9561 | 0.8741 | 0.9106 | 762,762 | -0.03(-2.91%) |
Mar 16, 2020 | 0.9106 | 1.047 | 0.9015 | 0.9379 | 394,671 | -0.14(-12.71%) |
Mar 13, 2020 | 0.9288 | 1.074 | 0.8105 | 1.074 | 581,065 | +0.14(+14.56%) |
Mar 12, 2020 | 0.8741 | 0.9561 | 0.7872 | 0.9379 | 741,027 | +0.01(+0.98%) |
Mar 11, 2020 | 0.9652 | 1.006 | 0.9106 | 0.9288 | 530,621 | -0.04(-3.77%) |
Mar 10, 2020 | 1.002 | 1.020 | 0.8706 | 0.9652 | 660,966 | +0.05(+4.95%) |
Mar 09, 2020 | 1.002 | 1.111 | 0.9106 | 0.9197 | 778,891 | -0.26(-22.31%) |
Mar 06, 2020 | 1.266 | 1.302 | 1.175 | 1.184 | 449,829 | -0.09(-7.14%) |
Mar 05, 2020 | 1.384 | 1.430 | 1.266 | 1.275 | 542,301 | -0.14(-9.68%) |
Mar 04, 2020 | 1.366 | 1.493 | 1.302 | 1.411 | 424,237 | +0.07(+5.44%) |
Mar 03, 2020 | 1.366 | 1.530 | 1.311 | 1.339 | 663,406 | +0.03(+2.08%) |
Mar 02, 2020 | 1.329 | 1.375 | 1.257 | 1.311 | 664,453 | -0.02(-1.37%) |
Feb 28, 2020 | 1.275 | 1.584 | 1.275 | 1.329 | 1,177,287 | +0.02(+1.39%) |
Feb 27, 2020 | 1.375 | 1.643 | 1.302 | 1.311 | 1,197,954 | -0.16(-11.11%) |
Feb 26, 2020 | 1.539 | 1.548 | 1.380 | 1.475 | 972,604 | -0.06(-4.14%) |
Feb 25, 2020 | 1.566 | 1.566 | 1.539 | 1.539 | 839,169 | -0.02(-1.17%) |
Feb 24, 2020 | 1.685 | 1.685 | 1.530 | 1.557 | 1,297,080 | -0.15(-8.56%) |
Feb 21, 2020 | 1.839 | 1.839 | 1.685 | 1.703 | 432,038 | -0.13(-6.97%) |
Feb 20, 2020 | 1.839 | 1.867 | 1.794 | 1.830 | 358,547 | -0.01(-0.50%) |
Feb 19, 2020 | 1.776 | 1.867 | 1.776 | 1.839 | 365,045 | +0.08(+4.66%) |
Feb 18, 2020 | 1.821 | 1.876 | 1.739 | 1.757 | 315,688 | -0.05(-2.52%) |
Feb 14, 2020 | 1.858 | 1.867 | 1.703 | 1.803 | 2,087,488 | -0.06(-3.41%) |
Feb 13, 2020 | 1.921 | 1.958 | 1.848 | 1.867 | 128,249 | -0.05(-2.84%) |
Feb 12, 2020 | 1.930 | 1.985 | 1.821 | 1.921 | 328,292 | +0.04(+1.93%) |
Feb 11, 2020 | 1.867 | 1.894 | 1.821 | 1.885 | 201,152 | +0.08(+4.55%) |
Feb 10, 2020 | 1.785 | 1.821 | 1.748 | 1.803 | 398,919 | +0.02(+1.02%) |
Feb 07, 2020 | 1.858 | 1.930 | 1.785 | 1.785 | 310,795 | -0.08(-4.39%) |
Feb 06, 2020 | 2.012 | 2.033 | 1.830 | 1.867 | 295,612 | -0.15(-7.24%) |
Feb 05, 2020 | 1.903 | 2.012 | 1.903 | 2.012 | 243,064 | +0.13(+6.76%) |
Feb 04, 2020 | 1.876 | 1.940 | 1.867 | 1.885 | 163,975 | +0.03(+1.47%) |
Feb 03, 2020 | 1.903 | 1.971 | 1.803 | 1.858 | 306,344 | -0.04(-1.92%) |
Jan 31, 2020 | 1.930 | 1.930 | 1.794 | 1.894 | 617,746 | -0.03(-1.42%) |
Jan 30, 2020 | 1.876 | 1.921 | 1.821 | 1.921 | 389,071 | +0.05(+2.93%) |
Jan 29, 2020 | 2.012 | 2.012 | 1.848 | 1.867 | 367,212 | -0.14(-6.82%) |
Jan 28, 2020 | 1.930 | 2.003 | 1.912 | 2.003 | 409,931 | +0.08(+4.27%) |
Jan 27, 2020 | 1.876 | 1.930 | 1.817 | 1.921 | 290,221 | +0.05(+2.43%) |
Jan 24, 2020 | 1.958 | 1.967 | 1.821 | 1.876 | 2,447,923 | -0.06(-3.29%) |
Jan 23, 2020 | 2.003 | 2.003 | 1.889 | 1.940 | 1,404,264 | -0.11(-5.33%) |
Jan 22, 2020 | 2.103 | 2.113 | 2.031 | 2.049 | 563,464 | -0.05(-2.60%) |
Jan 21, 2020 | 2.422 | 2.422 | 1.921 | 2.103 | 474,148 | -0.31(-12.83%) |
Jan 17, 2020 | 2.641 | 2.641 | 2.331 | 2.413 | 309,806 | -0.18(-7.02%) |
Jan 16, 2020 | 2.622 | 2.672 | 2.568 | 2.595 | 263,036 | +0.03(+1.06%) |
Jan 15, 2020 | 2.449 | 2.595 | 2.377 | 2.568 | 2,488,751 | +0.11(+4.44%) |
Jan 14, 2020 | 2.568 | 2.568 | 2.340 | 2.459 | 460,812 | -0.04(-1.46%) |
Jan 13, 2020 | 2.613 | 2.613 | 2.440 | 2.495 | 378,023 | -0.12(-4.70%) |
Jan 10, 2020 | 2.595 | 2.622 | 2.540 | 2.618 | 474,539 | +0.06(+2.31%) |
Jan 09, 2020 | 2.531 | 2.595 | 2.459 | 2.559 | 318,687 | +0.03(+1.08%) |
Jan 08, 2020 | 2.513 | 2.540 | 2.413 | 2.531 | 655,270 | +0.01(+0.36%) |
Jan 07, 2020 | 2.440 | 2.531 | 2.395 | 2.522 | 275,477 | +0.06(+2.59%) |
Jan 06, 2020 | 2.468 | 2.512 | 2.422 | 2.459 | 222,821 | +0.00(+0.00%) |
Jan 03, 2020 | 2.477 | 2.513 | 2.377 | 2.459 | 344,839 | -0.04(-1.46%) |
Jan 02, 2020 | 2.668 | 2.668 | 2.413 | 2.495 | 317,546 | -0.11(-4.20%) |
Dec 31, 2019 | 2.568 | 2.650 | 2.540 | 2.604 | 467,290 | +0.04(+1.42%) |
Dec 30, 2019 | 2.713 | 2.713 | 2.531 | 2.568 | 414,678 | -0.15(-5.37%) |
Dec 27, 2019 | 2.659 | 2.713 | 2.595 | 2.713 | 438,407 | +0.07(+2.76%) |
Dec 26, 2019 | 2.449 | 2.641 | 2.449 | 2.641 | 237,958 | +0.16(+6.62%) |
Dec 24, 2019 | 2.459 | 2.522 | 2.431 | 2.477 | 302,338 | +0.02(+0.74%) |
Dec 23, 2019 | 2.313 | 2.481 | 2.240 | 2.459 | 435,880 | +0.18(+8.00%) |
Dec 20, 2019 | 2.313 | 2.331 | 2.245 | 2.276 | 633,999 | -0.04(-1.57%) |
Dec 19, 2019 | 2.413 | 2.440 | 2.240 | 2.313 | 1,309,295 | -0.07(-3.05%) |
Dec 18, 2019 | 2.459 | 2.495 | 2.377 | 2.386 | 999,364 | -0.10(-4.03%) |
Dec 17, 2019 | 2.641 | 2.677 | 2.468 | 2.486 | 1,455,631 | -0.11(-4.21%) |
Dec 16, 2019 | 2.422 | 2.632 | 2.422 | 2.595 | 833,192 | +0.18(+7.55%) |
Dec 13, 2019 | 2.358 | 2.431 | 2.304 | 2.413 | 450,927 | +0.05(+2.32%) |
Dec 12, 2019 | 2.367 | 2.440 | 2.276 | 2.358 | 932,195 | +0.00(+0.00%) |
Dec 11, 2019 | 2.204 | 2.395 | 2.167 | 2.358 | 1,038,537 | +0.12(+5.28%) |
Dec 10, 2019 | 2.049 | 2.240 | 2.040 | 2.240 | 1,003,312 | +0.20(+9.82%) |
Dec 09, 2019 | 1.885 | 2.067 | 1.858 | 2.040 | 680,910 | +0.18(+9.80%) |
Dec 06, 2019 | 1.830 | 1.876 | 1.821 | 1.858 | 238,642 | +0.03(+1.49%) |
Dec 05, 2019 | 1.867 | 1.985 | 1.821 | 1.830 | 285,390 | -0.05(-2.43%) |
Dec 04, 2019 | 1.757 | 1.976 | 1.721 | 1.876 | 696,648 | +0.18(+10.75%) |
Dec 03, 2019 | 1.703 | 1.757 | 1.648 | 1.694 | 323,651 | -0.02(-1.06%) |
Dec 02, 2019 | 1.776 | 1.798 | 1.666 | 1.712 | 341,721 | -0.05(-2.59%) |
Nov 29, 2019 | 1.776 | 1.821 | 1.730 | 1.757 | 215,799 | -0.01(-0.52%) |
Nov 27, 2019 | 1.712 | 1.803 | 1.675 | 1.766 | 412,819 | +0.07(+4.30%) |
Nov 26, 2019 | 1.675 | 1.776 | 1.666 | 1.694 | 311,131 | -0.01(-0.53%) |
Nov 25, 2019 | 1.721 | 1.766 | 1.685 | 1.703 | 334,273 | -0.02(-1.06%) |
Nov 22, 2019 | 1.757 | 1.785 | 1.685 | 1.721 | 535,819 | -0.05(-2.58%) |
Nov 21, 2019 | 1.657 | 1.848 | 1.557 | 1.766 | 1,230,134 | +0.13(+7.78%) |
Nov 20, 2019 | 1.530 | 1.657 | 1.484 | 1.639 | 1,493,974 | +0.10(+6.51%) |
Nov 19, 2019 | 1.603 | 1.603 | 1.530 | 1.539 | 745,509 | -0.05(-3.43%) |
Nov 18, 2019 | 1.757 | 1.757 | 1.584 | 1.593 | 2,651,029 | -0.17(-9.79%) |
Nov 15, 2019 | 1.748 | 1.798 | 1.721 | 1.766 | 282,680 | +0.03(+1.57%) |
Nov 14, 2019 | 1.712 | 1.776 | 1.694 | 1.739 | 570,506 | +0.01(+0.53%) |
Nov 13, 2019 | 1.812 | 1.876 | 1.648 | 1.730 | 2,780,981 | -0.10(-5.47%) |
Nov 12, 2019 | 1.830 | 1.940 | 1.821 | 1.830 | 1,360,957 | +0.01(+0.50%) |
Nov 11, 2019 | 1.930 | 1.958 | 1.812 | 1.821 | 514,337 | -0.09(-4.76%) |
Nov 08, 2019 | 2.003 | 2.003 | 1.912 | 1.912 | 636,635 | -0.09(-4.55%) |
Nov 07, 2019 | 2.031 | 2.067 | 1.912 | 2.003 | 4,450,343 | +0.01(+0.46%) |
Nov 06, 2019 | 2.040 | 2.058 | 1.958 | 1.994 | 1,210,377 | -0.07(-3.52%) |
Nov 05, 2019 | 2.103 | 2.122 | 2.012 | 2.067 | 1,261,446 | -0.04(-1.73%) |
Nov 04, 2019 | 2.131 | 2.213 | 2.049 | 2.103 | 607,716 | +0.03(+1.32%) |
Nov 01, 2019 | 1.985 | 2.103 | 1.976 | 2.076 | 293,772 | +0.07(+3.64%) |
Oct 31, 2019 | 2.076 | 2.076 | 1.985 | 2.003 | 1,585,999 | -0.12(-5.58%) |
Oct 30, 2019 | 2.094 | 2.194 | 2.021 | 2.122 | 416,714 | +0.03(+1.30%) |
Oct 29, 2019 | 2.167 | 2.204 | 2.067 | 2.094 | 352,942 | -0.07(-3.36%) |
Oct 28, 2019 | 2.258 | 2.307 | 2.158 | 2.167 | 361,629 | -0.05(-2.46%) |
Oct 25, 2019 | 2.185 | 2.267 | 2.158 | 2.222 | 107,076 | +0.04(+1.67%) |
Oct 24, 2019 | 2.204 | 2.204 | 2.158 | 2.185 | 253,562 | -0.01(-0.42%) |
Oct 23, 2019 | 2.249 | 2.254 | 2.149 | 2.194 | 327,519 | -0.05(-2.03%) |
Oct 22, 2019 | 2.140 | 2.267 | 2.101 | 2.240 | 220,745 | +0.10(+4.68%) |
Oct 21, 2019 | 2.094 | 2.167 | 2.067 | 2.140 | 138,839 | +0.06(+3.07%) |
Oct 18, 2019 | 2.049 | 2.085 | 2.021 | 2.076 | 195,482 | +0.02(+0.88%) |
Oct 17, 2019 | 2.085 | 2.103 | 1.994 | 2.058 | 544,498 | -0.03(-1.31%) |
Oct 16, 2019 | 2.021 | 2.122 | 2.021 | 2.085 | 511,114 | +0.04(+1.78%) |
Oct 15, 2019 | 2.204 | 2.204 | 2.031 | 2.049 | 714,069 | -0.16(-7.41%) |
Oct 14, 2019 | 2.240 | 2.249 | 2.176 | 2.213 | 312,029 | -0.02(-0.82%) |
Oct 11, 2019 | 2.213 | 2.295 | 2.194 | 2.231 | 440,714 | +0.04(+1.66%) |
Oct 10, 2019 | 2.258 | 2.286 | 2.131 | 2.194 | 482,382 | -0.02(-0.82%) |
Oct 09, 2019 | 2.176 | 2.249 | 2.140 | 2.213 | 634,177 | +0.03(+1.25%) |
Oct 08, 2019 | 2.204 | 2.249 | 2.185 | 2.185 | 498,531 | -0.08(-3.61%) |
Oct 07, 2019 | 2.331 | 2.331 | 2.249 | 2.267 | 460,249 | -0.04(-1.58%) |
Oct 04, 2019 | 2.258 | 2.377 | 2.149 | 2.304 | 727,238 | +0.06(+2.85%) |
Oct 03, 2019 | 2.276 | 2.276 | 2.185 | 2.240 | 294,320 | -0.01(-0.40%) |
Oct 02, 2019 | 2.340 | 2.366 | 2.103 | 2.249 | 5,155,602 | -0.10(-4.26%) |