Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.117 | 1.130 | 1.079 | 1.100 | 677,892 | +0.02(+1.85%) |
Aug 28, 2020 | 1.100 | 1.130 | 1.080 | 1.080 | 359,600 | -0.03(-2.70%) |
Aug 27, 2020 | 1.170 | 1.170 | 1.080 | 1.110 | 735,804 | -0.05(-4.31%) |
Aug 26, 2020 | 1.160 | 1.180 | 1.140 | 1.160 | 606,566 | +0.02(+1.75%) |
Aug 25, 2020 | 1.100 | 1.160 | 1.090 | 1.140 | 607,761 | +0.03(+2.70%) |
Aug 24, 2020 | 1.150 | 1.170 | 1.070 | 1.110 | 1,007,949 | -0.03(-2.63%) |
Aug 21, 2020 | 1.190 | 1.200 | 1.140 | 1.140 | 616,200 | -0.04(-3.39%) |
Aug 20, 2020 | 1.180 | 1.190 | 1.170 | 1.180 | 381,037 | -0.01(-0.84%) |
Aug 19, 2020 | 1.210 | 1.211 | 1.150 | 1.190 | 1,131,881 | -0.01(-0.83%) |
Aug 18, 2020 | 1.240 | 1.260 | 1.200 | 1.200 | 770,804 | -0.04(-3.23%) |
Aug 17, 2020 | 1.290 | 1.300 | 1.220 | 1.240 | 829,413 | -0.04(-3.13%) |
Aug 14, 2020 | 1.260 | 1.320 | 1.240 | 1.280 | 870,600 | +0.02(+1.59%) |
Aug 13, 2020 | 1.260 | 1.290 | 1.240 | 1.260 | 485,815 | -0.01(-0.79%) |
Aug 12, 2020 | 1.280 | 1.330 | 1.230 | 1.270 | 560,412 | -0.01(-0.78%) |
Aug 11, 2020 | 1.350 | 1.350 | 1.210 | 1.280 | 1,141,599 | -0.07(-5.19%) |
Aug 10, 2020 | 1.390 | 1.400 | 1.310 | 1.350 | 1,049,822 | -0.07(-4.93%) |
Aug 07, 2020 | 1.470 | 1.480 | 1.380 | 1.420 | 1,910,800 | +0.05(+3.65%) |
Aug 06, 2020 | 1.380 | 1.390 | 1.330 | 1.370 | 1,820,694 | -0.02(-1.44%) |
Aug 05, 2020 | 1.340 | 1.430 | 1.270 | 1.390 | 2,568,545 | +0.07(+5.30%) |
Aug 04, 2020 | 1.200 | 1.340 | 1.180 | 1.320 | 1,776,213 | +0.13(+10.92%) |
Aug 03, 2020 | 1.150 | 1.220 | 1.150 | 1.190 | 848,708 | +0.02(+1.71%) |
Jul 31, 2020 | 1.250 | 1.270 | 1.110 | 1.170 | 1,471,200 | -0.06(-4.88%) |
Jul 30, 2020 | 1.230 | 1.260 | 1.220 | 1.230 | 502,941 | +0.00(+0.00%) |
Jul 29, 2020 | 1.310 | 1.320 | 1.220 | 1.230 | 1,191,053 | -0.03(-2.38%) |
Jul 28, 2020 | 1.240 | 1.290 | 1.230 | 1.260 | 459,819 | +0.00(+0.00%) |
Jul 27, 2020 | 1.320 | 1.330 | 1.240 | 1.260 | 782,878 | -0.03(-2.33%) |
Jul 24, 2020 | 1.270 | 1.340 | 1.230 | 1.290 | 796,000 | -0.01(-0.77%) |
Jul 23, 2020 | 1.340 | 1.370 | 1.290 | 1.300 | 964,863 | -0.07(-5.11%) |
Jul 22, 2020 | 1.420 | 1.570 | 1.250 | 1.370 | 5,132,663 | -0.02(-1.44%) |
Jul 21, 2020 | 1.290 | 1.420 | 1.280 | 1.390 | 4,089,301 | +0.12(+9.45%) |
Jul 20, 2020 | 1.260 | 1.300 | 1.250 | 1.270 | 1,914,722 | +0.03(+2.42%) |
Jul 17, 2020 | 1.230 | 1.280 | 1.210 | 1.240 | 1,760,900 | +0.06(+5.08%) |
Jul 16, 2020 | 1.190 | 1.220 | 1.160 | 1.180 | 1,325,470 | -0.01(-0.84%) |
Jul 15, 2020 | 1.180 | 1.200 | 1.160 | 1.190 | 365,873 | +0.02(+1.71%) |
Jul 14, 2020 | 1.180 | 1.190 | 1.150 | 1.170 | 506,085 | +0.00(+0.00%) |
Jul 13, 2020 | 1.220 | 1.270 | 1.160 | 1.170 | 617,874 | -0.06(-4.88%) |
Jul 10, 2020 | 1.250 | 1.250 | 1.210 | 1.230 | 494,000 | -0.02(-1.60%) |
Jul 09, 2020 | 1.320 | 1.330 | 1.200 | 1.250 | 1,315,387 | -0.03(-2.34%) |
Jul 08, 2020 | 1.190 | 1.300 | 1.170 | 1.280 | 1,443,323 | +0.10(+8.47%) |
Jul 07, 2020 | 1.180 | 1.210 | 1.160 | 1.180 | 623,493 | -0.03(-2.48%) |
Jul 06, 2020 | 1.200 | 1.220 | 1.180 | 1.210 | 600,503 | +0.03(+2.54%) |
Jul 02, 2020 | 1.190 | 1.230 | 1.150 | 1.180 | 495,800 | -0.01(-0.84%) |
Jul 01, 2020 | 1.190 | 1.220 | 1.180 | 1.190 | 265,923 | -0.02(-1.65%) |
Jun 30, 2020 | 1.180 | 1.240 | 1.160 | 1.210 | 464,679 | +0.03(+2.54%) |
Jun 29, 2020 | 1.170 | 1.230 | 1.160 | 1.180 | 566,808 | +0.01(+0.85%) |
Jun 26, 2020 | 1.220 | 1.230 | 1.160 | 1.170 | 807,300 | -0.06(-4.88%) |
Jun 25, 2020 | 1.270 | 1.300 | 1.220 | 1.230 | 359,040 | -0.04(-3.15%) |
Jun 24, 2020 | 1.340 | 1.340 | 1.210 | 1.270 | 1,103,480 | -0.09(-6.62%) |
Jun 23, 2020 | 1.280 | 1.390 | 1.250 | 1.360 | 2,788,636 | +0.17(+14.29%) |
Jun 22, 2020 | 1.230 | 1.250 | 1.100 | 1.190 | 1,413,838 | -0.05(-4.03%) |
Jun 19, 2020 | 1.250 | 1.270 | 1.230 | 1.240 | 665,700 | -0.02(-1.59%) |
Jun 18, 2020 | 1.240 | 1.270 | 1.230 | 1.260 | 543,227 | +0.04(+3.28%) |
Jun 17, 2020 | 1.240 | 1.310 | 1.200 | 1.220 | 1,901,260 | -0.06(-4.69%) |
Jun 16, 2020 | 1.270 | 1.300 | 1.230 | 1.280 | 837,566 | +0.02(+1.59%) |
Jun 15, 2020 | 1.240 | 1.300 | 1.150 | 1.260 | 1,866,601 | -0.05(-3.82%) |
Jun 12, 2020 | 1.380 | 1.420 | 1.250 | 1.310 | 4,407,600 | -0.03(-2.24%) |
Jun 11, 2020 | 1.300 | 1.420 | 1.250 | 1.340 | 7,903,429 | -0.36(-21.18%) |
Jun 10, 2020 | 2.190 | 3.590 | 1.640 | 1.700 | 178,734,704 | +0.48(+39.34%) |
Jun 09, 2020 | 0.8600 | 1.280 | 0.8500 | 1.220 | 3,223,364 | +0.36(+41.86%) |
Jun 08, 2020 | 0.8400 | 0.8900 | 0.8200 | 0.8600 | 190,578 | +0.04(+4.70%) |
Jun 05, 2020 | 0.8500 | 0.8653 | 0.8211 | 0.8214 | 130,400 | -0.02(-2.21%) |
Jun 04, 2020 | 0.7900 | 0.8500 | 0.7900 | 0.8400 | 154,771 | +0.03(+3.18%) |
Jun 03, 2020 | 0.8150 | 0.8350 | 0.8006 | 0.8141 | 70,165 | -0.01(-1.17%) |
Jun 02, 2020 | 0.8200 | 0.8300 | 0.7813 | 0.8237 | 77,896 | -0.01(-0.70%) |
Jun 01, 2020 | 0.8340 | 0.8340 | 0.8016 | 0.8295 | 69,317 | -0.01(-0.68%) |
May 29, 2020 | 0.8456 | 0.8456 | 0.8000 | 0.8352 | 62,400 | -0.01(-1.23%) |
May 28, 2020 | 0.8350 | 0.8576 | 0.8112 | 0.8456 | 129,917 | +0.03(+3.11%) |
May 27, 2020 | 0.8200 | 0.8400 | 0.7826 | 0.8201 | 179,500 | +0.01(+1.25%) |
May 26, 2020 | 0.8480 | 0.8480 | 0.8100 | 0.8100 | 123,351 | -0.01(-1.22%) |
May 22, 2020 | 0.8200 | 0.8300 | 0.7602 | 0.8200 | 74,800 | +0.01(+0.61%) |
May 21, 2020 | 0.8213 | 0.8600 | 0.8100 | 0.8150 | 53,471 | -0.01(-1.57%) |
May 20, 2020 | 0.8100 | 0.8299 | 0.8000 | 0.8280 | 71,925 | +0.03(+3.50%) |
May 19, 2020 | 0.8100 | 0.8300 | 0.7700 | 0.8000 | 164,990 | +0.01(+1.27%) |
May 18, 2020 | 0.8000 | 0.8282 | 0.7600 | 0.7900 | 141,683 | +0.02(+2.80%) |
May 15, 2020 | 0.7561 | 0.7800 | 0.7270 | 0.7685 | 110,900 | +0.01(+1.21%) |
May 14, 2020 | 0.7800 | 0.7800 | 0.7200 | 0.7593 | 159,959 | +0.00(+0.17%) |
May 13, 2020 | 0.8700 | 0.9049 | 0.7200 | 0.7580 | 426,929 | -0.12(-13.86%) |
May 12, 2020 | 0.8700 | 0.9000 | 0.8500 | 0.8800 | 275,235 | +0.02(+2.19%) |
May 11, 2020 | 0.8758 | 0.9170 | 0.8611 | 0.8611 | 210,319 | -0.03(-3.25%) |
May 08, 2020 | 0.9250 | 0.9250 | 0.8710 | 0.8900 | 170,100 | -0.04(-3.78%) |
May 07, 2020 | 0.9531 | 1.020 | 0.9000 | 0.9250 | 58,267 | -0.02(-2.63%) |
May 06, 2020 | 1.040 | 1.040 | 0.9202 | 0.9500 | 185,841 | -0.05(-4.99%) |
May 05, 2020 | 1.010 | 1.040 | 0.9902 | 0.9999 | 274,749 | +0.01(+1.00%) |
May 04, 2020 | 0.9600 | 0.9900 | 0.8900 | 0.9900 | 246,793 | +0.14(+16.47%) |
May 01, 2020 | 0.8700 | 0.9500 | 0.8500 | 0.8500 | 165,200 | -0.07(-7.10%) |
Apr 30, 2020 | 0.9771 | 1.000 | 0.9048 | 0.9150 | 183,382 | -0.04(-4.69%) |
Apr 29, 2020 | 1.050 | 1.110 | 0.9500 | 0.9600 | 319,593 | +0.01(+1.05%) |
Apr 28, 2020 | 0.8800 | 1.000 | 0.8800 | 0.9500 | 291,082 | +0.10(+12.39%) |
Apr 27, 2020 | 0.8000 | 0.8500 | 0.7707 | 0.8453 | 275,056 | +0.08(+9.78%) |
Apr 24, 2020 | 0.7600 | 0.8100 | 0.7500 | 0.7700 | 191,500 | +0.01(+1.96%) |
Apr 23, 2020 | 0.7552 | 0.7800 | 0.7500 | 0.7552 | 92,404 | +0.01(+0.68%) |
Apr 22, 2020 | 0.6900 | 0.7580 | 0.6900 | 0.7501 | 147,356 | +0.04(+5.63%) |
Apr 21, 2020 | 0.7600 | 0.7939 | 0.6850 | 0.7101 | 407,969 | -0.07(-8.97%) |
Apr 20, 2020 | 0.8000 | 0.8099 | 0.7600 | 0.7801 | 210,335 | -0.01(-1.25%) |
Apr 17, 2020 | 0.7600 | 0.8200 | 0.7600 | 0.7900 | 170,000 | +0.03(+3.89%) |
Apr 16, 2020 | 0.7800 | 0.7900 | 0.7300 | 0.7604 | 270,612 | +0.02(+2.76%) |
Apr 15, 2020 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 356,441 | +0.04(+5.71%) |
Apr 14, 2020 | 0.7000 | 0.7300 | 0.6800 | 0.7000 | 443,973 | +0.03(+4.48%) |
Apr 13, 2020 | 0.6800 | 0.7098 | 0.6699 | 0.6700 | 383,292 | +0.02(+3.08%) |
Apr 09, 2020 | 0.6393 | 0.6800 | 0.6393 | 0.6500 | 181,700 | +0.02(+2.48%) |
Apr 08, 2020 | 0.6390 | 0.6850 | 0.6211 | 0.6343 | 369,042 | -0.00(-0.67%) |
Apr 07, 2020 | 0.6600 | 0.6898 | 0.6200 | 0.6386 | 331,018 | -0.00(-0.22%) |
Apr 06, 2020 | 0.7200 | 0.7500 | 0.6400 | 0.6400 | 326,246 | -0.04(-5.52%) |
Apr 03, 2020 | 0.6700 | 0.6900 | 0.6600 | 0.6774 | 110,200 | +0.02(+2.64%) |
Apr 02, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 103,209 | -0.01(-1.48%) |
Apr 01, 2020 | 0.7200 | 0.7200 | 0.6600 | 0.6699 | 155,681 | -0.03(-4.83%) |
Mar 31, 2020 | 0.7000 | 0.7302 | 0.6701 | 0.7039 | 272,503 | +0.02(+2.76%) |
Mar 30, 2020 | 0.7100 | 0.7280 | 0.6700 | 0.6850 | 205,670 | -0.02(-3.11%) |
Mar 27, 2020 | 0.7500 | 0.7900 | 0.7070 | 0.7070 | 144,900 | -0.04(-4.81%) |
Mar 26, 2020 | 0.7700 | 0.8500 | 0.7201 | 0.7427 | 471,571 | +0.02(+3.15%) |
Mar 25, 2020 | 0.6900 | 0.7500 | 0.6895 | 0.7200 | 185,450 | +0.03(+4.94%) |
Mar 24, 2020 | 0.6900 | 0.7296 | 0.6500 | 0.6861 | 152,699 | +0.01(+1.39%) |
Mar 23, 2020 | 0.6700 | 0.7300 | 0.6500 | 0.6767 | 136,006 | +0.01(+0.83%) |
Mar 20, 2020 | 0.7731 | 0.8400 | 0.6600 | 0.6711 | 226,100 | -0.07(-9.31%) |
Mar 19, 2020 | 0.7200 | 0.7500 | 0.6800 | 0.7400 | 121,961 | +0.02(+2.45%) |
Mar 18, 2020 | 0.7400 | 0.7700 | 0.6601 | 0.7223 | 209,129 | -0.01(-1.05%) |
Mar 17, 2020 | 0.7200 | 0.8300 | 0.7000 | 0.7300 | 269,400 | +0.01(+0.97%) |
Mar 16, 2020 | 0.7400 | 0.8778 | 0.6460 | 0.7230 | 252,255 | -0.14(-15.93%) |
Mar 13, 2020 | 1.130 | 1.130 | 0.8000 | 0.8600 | 277,000 | -0.15(-14.85%) |
Mar 12, 2020 | 1.090 | 1.090 | 0.8500 | 1.010 | 213,268 | -0.08(-7.34%) |
Mar 11, 2020 | 1.060 | 1.120 | 1.050 | 1.090 | 211,313 | +0.04(+3.81%) |
Mar 10, 2020 | 1.100 | 1.140 | 1.050 | 1.050 | 111,662 | -0.06(-5.41%) |
Mar 09, 2020 | 1.180 | 1.230 | 1.080 | 1.110 | 148,646 | -0.10(-8.26%) |
Mar 06, 2020 | 1.220 | 1.304 | 1.190 | 1.210 | 225,200 | -0.07(-5.47%) |
Mar 05, 2020 | 1.310 | 1.310 | 1.250 | 1.280 | 67,057 | +0.01(+0.79%) |
Mar 04, 2020 | 1.280 | 1.290 | 1.210 | 1.270 | 79,370 | -0.01(-0.78%) |
Mar 03, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 91,049 | +0.02(+1.59%) |
Mar 02, 2020 | 1.290 | 1.330 | 1.260 | 1.260 | 62,039 | -0.04(-3.08%) |
Feb 28, 2020 | 1.240 | 1.300 | 1.230 | 1.300 | 122,900 | +0.07(+5.69%) |
Feb 27, 2020 | 1.100 | 1.290 | 1.080 | 1.230 | 261,819 | +0.08(+6.96%) |
Feb 26, 2020 | 1.330 | 1.370 | 0.9600 | 1.150 | 183,732 | -0.19(-14.18%) |
Feb 25, 2020 | 1.360 | 1.380 | 1.180 | 1.340 | 205,316 | -0.01(-0.74%) |
Feb 24, 2020 | 1.350 | 1.430 | 1.310 | 1.350 | 104,989 | -0.07(-4.93%) |
Feb 21, 2020 | 1.400 | 1.420 | 1.360 | 1.420 | 36,800 | +0.01(+0.71%) |
Feb 20, 2020 | 1.430 | 1.440 | 1.320 | 1.410 | 129,494 | -0.03(-2.08%) |
Feb 19, 2020 | 1.460 | 1.470 | 1.412 | 1.440 | 58,601 | -0.02(-1.19%) |
Feb 18, 2020 | 1.450 | 1.480 | 1.390 | 1.457 | 84,014 | -0.00(-0.18%) |
Feb 14, 2020 | 1.440 | 1.480 | 1.430 | 1.460 | 49,400 | +0.00(+0.00%) |
Feb 13, 2020 | 1.460 | 1.480 | 1.440 | 1.460 | 36,503 | -0.01(-0.68%) |
Feb 12, 2020 | 1.440 | 1.470 | 1.420 | 1.470 | 43,486 | +0.02(+1.38%) |
Feb 11, 2020 | 1.370 | 1.460 | 1.360 | 1.450 | 94,197 | +0.08(+5.84%) |
Feb 10, 2020 | 1.470 | 1.470 | 1.340 | 1.370 | 270,454 | -0.09(-6.16%) |
Feb 07, 2020 | 1.520 | 1.520 | 1.440 | 1.460 | 151,000 | -0.06(-3.95%) |
Feb 06, 2020 | 1.480 | 1.550 | 1.480 | 1.520 | 145,221 | +0.02(+1.33%) |
Feb 05, 2020 | 1.540 | 1.550 | 1.480 | 1.500 | 134,533 | -0.05(-3.23%) |
Feb 04, 2020 | 1.570 | 1.609 | 1.500 | 1.550 | 131,792 | -0.02(-1.27%) |
Feb 03, 2020 | 1.600 | 1.640 | 1.550 | 1.570 | 62,296 | -0.01(-0.95%) |
Jan 31, 2020 | 1.600 | 1.650 | 1.570 | 1.585 | 63,300 | -0.04(-2.16%) |
Jan 30, 2020 | 1.650 | 1.660 | 1.600 | 1.620 | 49,677 | -0.03(-1.82%) |
Jan 29, 2020 | 1.660 | 1.680 | 1.626 | 1.650 | 39,358 | -0.01(-0.60%) |
Jan 28, 2020 | 1.620 | 1.660 | 1.600 | 1.660 | 58,314 | +0.05(+3.11%) |
Jan 27, 2020 | 1.630 | 1.660 | 1.610 | 1.610 | 64,998 | -0.09(-5.29%) |
Jan 24, 2020 | 1.680 | 1.700 | 1.610 | 1.700 | 178,000 | +0.05(+3.03%) |
Jan 23, 2020 | 1.690 | 1.730 | 1.650 | 1.650 | 70,711 | -0.07(-4.07%) |
Jan 22, 2020 | 1.700 | 1.750 | 1.670 | 1.720 | 237,885 | +0.02(+1.18%) |
Jan 21, 2020 | 1.730 | 1.779 | 1.650 | 1.700 | 101,827 | -0.01(-0.58%) |
Jan 17, 2020 | 1.750 | 1.770 | 1.670 | 1.710 | 94,000 | -0.02(-1.16%) |
Jan 16, 2020 | 1.680 | 1.730 | 1.650 | 1.730 | 58,635 | +0.05(+2.98%) |
Jan 15, 2020 | 1.710 | 1.730 | 1.660 | 1.680 | 46,603 | -0.03(-1.75%) |
Jan 14, 2020 | 1.640 | 1.750 | 1.610 | 1.710 | 101,208 | +0.06(+3.64%) |
Jan 13, 2020 | 1.650 | 1.690 | 1.620 | 1.650 | 37,699 | +0.00(+0.30%) |
Jan 10, 2020 | 1.690 | 1.710 | 1.620 | 1.645 | 121,500 | -0.03(-2.08%) |
Jan 09, 2020 | 1.670 | 1.700 | 1.637 | 1.680 | 29,597 | +0.01(+0.60%) |
Jan 08, 2020 | 1.660 | 1.700 | 1.600 | 1.670 | 69,899 | -0.01(-0.42%) |
Jan 07, 2020 | 1.730 | 1.770 | 1.550 | 1.677 | 359,183 | -0.05(-3.06%) |
Jan 06, 2020 | 1.800 | 1.814 | 1.700 | 1.730 | 113,082 | -0.07(-3.89%) |
Jan 03, 2020 | 1.840 | 1.850 | 1.750 | 1.800 | 151,600 | -0.05(-2.70%) |
Jan 02, 2020 | 1.690 | 1.940 | 1.685 | 1.850 | 643,473 | +0.15(+8.82%) |
Dec 31, 2019 | 1.570 | 1.720 | 1.570 | 1.700 | 331,600 | +0.14(+8.97%) |
Dec 30, 2019 | 1.540 | 1.590 | 1.508 | 1.560 | 92,385 | +0.01(+0.65%) |
Dec 27, 2019 | 1.580 | 1.600 | 1.530 | 1.550 | 103,100 | -0.03(-1.90%) |
Dec 26, 2019 | 1.560 | 1.600 | 1.560 | 1.580 | 94,767 | -0.02(-1.25%) |
Dec 24, 2019 | 1.550 | 1.630 | 1.550 | 1.600 | 83,100 | +0.04(+2.56%) |
Dec 23, 2019 | 1.550 | 1.630 | 1.510 | 1.560 | 207,910 | +0.02(+1.30%) |
Dec 20, 2019 | 1.520 | 1.550 | 1.510 | 1.540 | 145,000 | +0.01(+0.65%) |
Dec 19, 2019 | 1.490 | 1.540 | 1.470 | 1.530 | 120,921 | +0.05(+3.38%) |
Dec 18, 2019 | 1.500 | 1.550 | 1.470 | 1.480 | 106,704 | -0.04(-2.63%) |
Dec 17, 2019 | 1.470 | 1.560 | 1.440 | 1.520 | 318,033 | +0.05(+3.40%) |
Dec 16, 2019 | 1.470 | 1.600 | 1.430 | 1.470 | 300,474 | -0.04(-2.65%) |
Dec 13, 2019 | 1.530 | 1.580 | 1.480 | 1.510 | 107,600 | -0.02(-1.31%) |
Dec 12, 2019 | 1.570 | 1.630 | 1.490 | 1.530 | 225,890 | -0.05(-3.16%) |
Dec 11, 2019 | 1.590 | 1.610 | 1.490 | 1.580 | 182,002 | +0.01(+0.64%) |
Dec 10, 2019 | 1.530 | 1.600 | 1.460 | 1.570 | 790,022 | +0.05(+3.29%) |
Dec 09, 2019 | 1.600 | 1.600 | 1.510 | 1.520 | 811,680 | -0.05(-3.18%) |
Dec 06, 2019 | 1.890 | 1.890 | 1.410 | 1.570 | 2,295,300 | -0.27(-14.67%) |
Dec 05, 2019 | 1.790 | 1.870 | 1.700 | 1.840 | 183,339 | +0.05(+2.79%) |
Dec 04, 2019 | 1.790 | 1.850 | 1.700 | 1.790 | 220,150 | +0.02(+1.13%) |
Dec 03, 2019 | 1.630 | 1.890 | 1.570 | 1.770 | 648,509 | +0.14(+8.59%) |
Dec 02, 2019 | 1.800 | 1.842 | 1.620 | 1.630 | 266,054 | -0.17(-9.44%) |
Nov 29, 2019 | 1.900 | 1.900 | 1.720 | 1.800 | 100,400 | -0.10(-5.26%) |
Nov 27, 2019 | 1.900 | 1.940 | 1.850 | 1.900 | 189,500 | +0.00(+0.00%) |
Nov 26, 2019 | 1.760 | 2.020 | 1.720 | 1.900 | 286,826 | +0.13(+7.34%) |
Nov 25, 2019 | 1.660 | 1.780 | 1.630 | 1.770 | 121,141 | +0.12(+7.27%) |
Nov 22, 2019 | 1.670 | 1.680 | 1.600 | 1.650 | 108,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.550 | 1.670 | 1.540 | 1.650 | 226,954 | +0.12(+7.84%) |
Nov 20, 2019 | 1.400 | 1.590 | 1.390 | 1.530 | 293,612 | +0.14(+10.07%) |
Nov 19, 2019 | 1.390 | 1.470 | 1.367 | 1.390 | 174,887 | +0.00(+0.00%) |
Nov 18, 2019 | 1.450 | 1.470 | 1.360 | 1.390 | 156,425 | -0.05(-3.47%) |
Nov 15, 2019 | 1.430 | 1.510 | 1.400 | 1.440 | 248,500 | -0.02(-1.37%) |
Nov 14, 2019 | 1.540 | 1.560 | 1.410 | 1.460 | 266,250 | -0.05(-3.31%) |
Nov 13, 2019 | 1.370 | 1.550 | 1.370 | 1.510 | 673,558 | +0.15(+11.03%) |
Nov 12, 2019 | 1.430 | 1.480 | 1.290 | 1.360 | 389,951 | -0.10(-6.85%) |
Nov 11, 2019 | 1.500 | 1.523 | 1.395 | 1.460 | 190,962 | -0.02(-1.35%) |
Nov 08, 2019 | 1.500 | 1.630 | 1.480 | 1.480 | 632,100 | -0.02(-1.33%) |
Nov 07, 2019 | 1.840 | 1.870 | 1.440 | 1.500 | 597,442 | -0.29(-16.20%) |
Nov 06, 2019 | 1.890 | 2.050 | 1.750 | 1.790 | 726,744 | -0.16(-8.21%) |
Nov 05, 2019 | 2.100 | 2.140 | 1.800 | 1.950 | 597,440 | -0.48(-19.75%) |
Nov 04, 2019 | 2.600 | 2.600 | 2.340 | 2.430 | 226,317 | -0.01(-0.41%) |
Nov 01, 2019 | 2.300 | 2.500 | 2.294 | 2.440 | 133,800 | +0.16(+7.02%) |
Oct 31, 2019 | 2.230 | 2.350 | 2.170 | 2.280 | 167,815 | +0.05(+2.24%) |
Oct 30, 2019 | 2.140 | 2.270 | 2.050 | 2.230 | 119,099 | +0.09(+4.21%) |
Oct 29, 2019 | 2.000 | 2.150 | 1.981 | 2.140 | 121,636 | +0.14(+7.00%) |
Oct 28, 2019 | 1.960 | 2.040 | 1.950 | 2.000 | 90,381 | +0.05(+2.56%) |
Oct 25, 2019 | 1.990 | 1.990 | 1.930 | 1.950 | 88,800 | -0.04(-2.01%) |
Oct 24, 2019 | 2.000 | 2.020 | 1.930 | 1.990 | 37,500 | -0.02(-1.00%) |
Oct 23, 2019 | 1.980 | 2.037 | 1.930 | 2.010 | 84,343 | +0.04(+2.03%) |
Oct 22, 2019 | 2.070 | 2.140 | 1.915 | 1.970 | 136,833 | -0.09(-4.37%) |
Oct 21, 2019 | 2.130 | 2.170 | 2.060 | 2.060 | 77,158 | -0.08(-3.74%) |
Oct 18, 2019 | 2.170 | 2.170 | 2.110 | 2.140 | 25,900 | +0.00(+0.00%) |
Oct 17, 2019 | 2.160 | 2.160 | 2.075 | 2.140 | 43,318 | -0.02(-0.93%) |
Oct 16, 2019 | 2.080 | 2.170 | 2.080 | 2.160 | 27,232 | +0.07(+3.35%) |
Oct 15, 2019 | 2.090 | 2.180 | 2.040 | 2.090 | 72,155 | +0.00(+0.00%) |
Oct 14, 2019 | 2.060 | 2.170 | 2.040 | 2.090 | 24,649 | +0.01(+0.48%) |
Oct 11, 2019 | 2.130 | 2.170 | 2.030 | 2.080 | 136,600 | +0.01(+0.48%) |
Oct 10, 2019 | 2.130 | 2.190 | 2.059 | 2.070 | 81,532 | -0.08(-3.72%) |
Oct 09, 2019 | 2.330 | 2.340 | 2.050 | 2.150 | 107,550 | -0.15(-6.52%) |
Oct 08, 2019 | 2.240 | 2.330 | 2.240 | 2.300 | 42,161 | +0.04(+1.77%) |
Oct 07, 2019 | 2.200 | 2.310 | 2.140 | 2.260 | 90,171 | +0.07(+3.20%) |
Oct 04, 2019 | 2.180 | 2.250 | 2.100 | 2.190 | 50,500 | +0.00(+0.00%) |
Oct 03, 2019 | 2.160 | 2.230 | 2.060 | 2.190 | 143,919 | +0.03(+1.39%) |
Oct 02, 2019 | 2.210 | 2.240 | 2.030 | 2.160 | 163,376 | -0.04(-1.82%) |
Oct 01, 2019 | 2.220 | 2.300 | 2.200 | 2.200 | 43,406 | -0.04(-1.79%) |
Sep 30, 2019 | 2.370 | 2.400 | 2.030 | 2.240 | 166,043 | -0.14(-5.88%) |
Sep 27, 2019 | 2.540 | 2.540 | 2.250 | 2.380 | 156,600 | -0.13(-5.18%) |
Sep 26, 2019 | 2.460 | 2.550 | 2.376 | 2.510 | 144,309 | +0.02(+0.80%) |
Sep 25, 2019 | 2.440 | 2.540 | 2.350 | 2.490 | 128,420 | +0.05(+2.05%) |
Sep 24, 2019 | 2.490 | 2.550 | 2.271 | 2.440 | 234,226 | -0.10(-3.94%) |
Sep 23, 2019 | 2.500 | 2.559 | 2.450 | 2.540 | 408,378 | +0.09(+3.67%) |
Sep 20, 2019 | 2.260 | 2.500 | 2.255 | 2.450 | 447,900 | +0.19(+8.41%) |
Sep 19, 2019 | 2.100 | 2.260 | 2.090 | 2.260 | 190,840 | +0.15(+7.11%) |
Sep 18, 2019 | 2.120 | 2.120 | 1.990 | 2.110 | 63,715 | +0.02(+0.96%) |
Sep 17, 2019 | 2.120 | 2.150 | 2.079 | 2.090 | 40,455 | -0.03(-1.42%) |
Sep 16, 2019 | 2.030 | 2.150 | 2.012 | 2.120 | 94,969 | +0.05(+2.42%) |
Sep 13, 2019 | 2.005 | 2.085 | 1.970 | 2.070 | 104,500 | +0.07(+3.50%) |
Sep 12, 2019 | 1.920 | 2.020 | 1.920 | 2.000 | 38,279 | +0.05(+2.56%) |
Sep 11, 2019 | 1.950 | 2.040 | 1.900 | 1.950 | 103,659 | -0.01(-0.51%) |
Sep 10, 2019 | 1.890 | 1.970 | 1.840 | 1.960 | 77,044 | +0.08(+4.26%) |
Sep 09, 2019 | 1.850 | 1.930 | 1.820 | 1.880 | 77,171 | +0.00(+0.00%) |
Sep 06, 2019 | 1.880 | 1.930 | 1.820 | 1.880 | 109,400 | +0.00(+0.00%) |
Sep 05, 2019 | 1.930 | 1.930 | 1.840 | 1.880 | 72,829 | -0.02(-1.05%) |
Sep 04, 2019 | 1.900 | 1.930 | 1.880 | 1.900 | 84,723 | +0.00(+0.00%) |