Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.7511 | 0.8163 | 0.7000 | 0.8163 | 2,737 | +0.07(+8.83%) |
Oct 30, 2019 | 0.8500 | 0.8600 | 0.7501 | 0.7501 | 14,255 | -0.10(-11.75%) |
Oct 29, 2019 | 0.8214 | 0.8500 | 0.8214 | 0.8500 | 6,201 | +0.00(+0.00%) |
Oct 28, 2019 | 0.8200 | 0.8500 | 0.8238 | 0.8500 | 5,015 | +0.01(+1.19%) |
Oct 25, 2019 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 900 | +0.02(+2.44%) |
Oct 24, 2019 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 396 | -0.00(-0.50%) |
Oct 23, 2019 | 0.8400 | 0.8400 | 0.8241 | 0.8241 | 215 | +0.02(+2.02%) |
Oct 22, 2019 | 0.8000 | 0.8139 | 0.8000 | 0.8078 | 721 | +0.01(+0.97%) |
Oct 21, 2019 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 691 | +0.01(+1.27%) |
Oct 18, 2019 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 100 | -0.01(-1.25%) |
Oct 17, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 6,689 | +0.02(+2.12%) |
Oct 16, 2019 | 0.7553 | 0.8000 | 0.7553 | 0.7834 | 1,271 | +0.06(+8.73%) |
Oct 15, 2019 | 0.7226 | 0.7226 | 0.7200 | 0.7205 | 5,049 | -0.08(-9.94%) |
Oct 14, 2019 | 0.8000 | 0.8000 | 0.7200 | 0.8000 | 19,674 | -0.04(-4.76%) |
Oct 11, 2019 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | 1,200 | +0.09(+12.00%) |
Oct 10, 2019 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 1,968 | -0.02(-2.60%) |
Oct 09, 2019 | 0.7700 | 0.7700 | 0.6800 | 0.7700 | 2,478 | -0.01(-1.81%) |
Oct 08, 2019 | 0.6700 | 0.7842 | 0.6700 | 0.7842 | 15,824 | +0.10(+15.32%) |
Oct 07, 2019 | 0.7246 | 0.7500 | 0.6716 | 0.6800 | 29,910 | -0.01(-1.45%) |
Oct 04, 2019 | 0.7500 | 0.7900 | 0.6251 | 0.6900 | 52,700 | -0.07(-9.21%) |
Oct 03, 2019 | 0.6740 | 0.7783 | 0.6740 | 0.7600 | 9,441 | +0.01(+1.33%) |
Oct 02, 2019 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 8,115 | -0.05(-6.25%) |
Oct 01, 2019 | 0.7705 | 0.8000 | 0.7450 | 0.8000 | 4,266 | +0.06(+7.38%) |
Sep 30, 2019 | 0.7550 | 0.7600 | 0.7450 | 0.7450 | 22,473 | +0.00(+0.00%) |
Sep 27, 2019 | 0.7450 | 0.7670 | 0.7450 | 0.7450 | 2,200 | +0.00(+0.00%) |
Sep 26, 2019 | 0.7450 | 0.7500 | 0.7450 | 0.7450 | 3,271 | +0.00(+0.00%) |
Sep 25, 2019 | 0.7499 | 0.7500 | 0.7450 | 0.7450 | 3,711 | -0.01(-1.30%) |
Sep 24, 2019 | 0.7500 | 0.7548 | 0.7015 | 0.7548 | 12,969 | +0.02(+2.96%) |
Sep 23, 2019 | 0.7500 | 0.7500 | 0.6800 | 0.7331 | 18,895 | +0.02(+2.22%) |
Sep 20, 2019 | 0.6000 | 0.7172 | 0.6000 | 0.7172 | 22,300 | +0.12(+19.16%) |
Sep 19, 2019 | 0.5579 | 0.6200 | 0.5579 | 0.6019 | 2,867 | -0.02(-2.92%) |
Sep 18, 2019 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 6,301 | +0.05(+7.98%) |
Sep 17, 2019 | 0.5600 | 0.5800 | 0.5600 | 0.5742 | 3,933 | +0.02(+3.57%) |
Sep 16, 2019 | 0.5500 | 0.5972 | 0.5500 | 0.5544 | 4,413 | +0.00(+0.00%) |
Sep 13, 2019 | 0.6200 | 0.6200 | 0.5500 | 0.5544 | 8,500 | -0.04(-6.82%) |
Sep 12, 2019 | 0.6300 | 0.6400 | 0.5637 | 0.5950 | 5,803 | +0.03(+6.25%) |
Sep 11, 2019 | 0.5300 | 0.5824 | 0.5300 | 0.5600 | 2,026 | -0.04(-6.31%) |
Sep 10, 2019 | 0.5800 | 0.6400 | 0.5420 | 0.5977 | 4,538 | +0.05(+8.67%) |
Sep 09, 2019 | 0.5700 | 0.6304 | 0.5100 | 0.5500 | 2,174 | -0.10(-15.38%) |
Sep 06, 2019 | 0.5849 | 0.6500 | 0.5849 | 0.6500 | 300 | +0.07(+12.07%) |
Sep 05, 2019 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 821 | -0.00(-0.70%) |
Sep 04, 2019 | 0.5841 | 0.5841 | 0.5841 | 0.5841 | 238 | -0.03(-5.53%) |
Sep 03, 2019 | 0.6000 | 0.6500 | 0.6000 | 0.6183 | 1,618 | +0.06(+10.41%) |
Aug 30, 2019 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,000 | +0.00(+0.00%) |
Aug 29, 2019 | 0.5500 | 0.5707 | 0.5500 | 0.5600 | 8,813 | -0.06(-10.40%) |
Aug 28, 2019 | 0.6300 | 0.6300 | 0.5900 | 0.6250 | 1,567 | -0.01(-0.79%) |
Aug 27, 2019 | 0.5566 | 0.6300 | 0.5566 | 0.6300 | 9,877 | +0.08(+14.55%) |
Aug 26, 2019 | 0.5594 | 0.5594 | 0.5447 | 0.5500 | 507 | +0.04(+8.80%) |
Aug 23, 2019 | 0.5406 | 0.5500 | 0.5000 | 0.5055 | 4,000 | -0.03(-6.39%) |
Aug 22, 2019 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 242 | +0.02(+3.07%) |
Aug 21, 2019 | 0.5000 | 0.5239 | 0.5000 | 0.5239 | 1,003 | +0.01(+2.28%) |
Aug 20, 2019 | 0.5400 | 0.5499 | 0.5100 | 0.5122 | 28,951 | -0.07(-11.26%) |
Aug 19, 2019 | 0.5772 | 0.5772 | 0.5772 | 0.5772 | 1,621 | +0.03(+4.95%) |
Aug 16, 2019 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 11,600 | +0.02(+3.77%) |
Aug 15, 2019 | 0.5176 | 0.5408 | 0.5100 | 0.5300 | 7,758 | +0.03(+5.47%) |
Aug 14, 2019 | 0.5025 | 0.5025 | 0.5025 | 0.5025 | 1,000 | -0.06(-11.03%) |
Aug 13, 2019 | 0.5686 | 0.5800 | 0.5630 | 0.5648 | 22,529 | -0.00(-0.67%) |
Aug 12, 2019 | 0.5642 | 0.6254 | 0.5057 | 0.5686 | 4,316 | +0.00(+0.00%) |
Aug 09, 2019 | 0.5699 | 0.5699 | 0.5686 | 0.5686 | 2,900 | -0.01(-2.30%) |
Aug 08, 2019 | 0.6397 | 0.6397 | 0.5400 | 0.5820 | 15,802 | -0.02(-2.63%) |
Aug 07, 2019 | 0.6400 | 0.6471 | 0.5760 | 0.5977 | 6,040 | -0.05(-7.63%) |
Aug 06, 2019 | 0.5652 | 0.6520 | 0.5513 | 0.6471 | 1,714 | +0.08(+14.49%) |
Aug 05, 2019 | 0.5980 | 0.6691 | 0.5600 | 0.5652 | 20,794 | -0.04(-7.34%) |
Aug 02, 2019 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 200 | -0.02(-3.56%) |
Aug 01, 2019 | 0.6969 | 0.6969 | 0.6011 | 0.6325 | 9,131 | -0.03(-4.02%) |
Jul 31, 2019 | 0.6000 | 0.7000 | 0.6000 | 0.6590 | 15,699 | +0.06(+9.83%) |
Jul 30, 2019 | 0.6100 | 0.6100 | 0.5851 | 0.6000 | 17,548 | -0.01(-1.64%) |
Jul 29, 2019 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 17,796 | +0.01(+1.67%) |
Jul 26, 2019 | 0.6300 | 0.6700 | 0.6000 | 0.6000 | 9,100 | -0.02(-3.24%) |
Jul 25, 2019 | 0.6533 | 0.6805 | 0.6201 | 0.6201 | 12,416 | -0.02(-3.86%) |
Jul 24, 2019 | 0.7318 | 0.7400 | 0.6450 | 0.6450 | 2,512 | -0.05(-7.46%) |
Jul 23, 2019 | 0.6300 | 0.6970 | 0.6200 | 0.6970 | 8,216 | +0.07(+10.88%) |
Jul 22, 2019 | 0.6332 | 0.6400 | 0.6199 | 0.6286 | 6,304 | -0.01(-1.46%) |
Jul 19, 2019 | 0.6500 | 0.6802 | 0.6305 | 0.6379 | 7,400 | -0.01(-1.86%) |
Jul 18, 2019 | 0.7310 | 0.7316 | 0.6432 | 0.6500 | 1,912 | -0.05(-6.72%) |
Jul 17, 2019 | 0.6800 | 0.6968 | 0.6800 | 0.6968 | 7,287 | +0.02(+2.47%) |
Jul 16, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6800 | 15,156 | -0.01(-1.45%) |
Jul 15, 2019 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | 1,708 | -0.02(-2.56%) |
Jul 12, 2019 | 0.7400 | 0.7465 | 0.7081 | 0.7081 | 13,400 | -0.03(-3.58%) |
Jul 11, 2019 | 0.7988 | 0.7988 | 0.7000 | 0.7344 | 7,283 | -0.05(-5.85%) |
Jul 10, 2019 | 0.8000 | 0.7988 | 0.7300 | 0.7800 | 6,830 | +0.03(+4.00%) |
Jul 09, 2019 | 0.7218 | 0.7988 | 0.7182 | 0.7500 | 12,948 | +0.07(+9.65%) |
Jul 08, 2019 | 0.7660 | 0.7972 | 0.6840 | 0.6840 | 22,053 | -0.17(-19.57%) |
Jul 05, 2019 | 0.8000 | 0.8504 | 0.7653 | 0.8504 | 1,600 | +0.09(+11.12%) |
Jul 03, 2019 | 0.7652 | 0.7653 | 0.7652 | 0.7653 | 1,900 | +0.00(+0.03%) |
Jul 02, 2019 | 0.7600 | 0.7980 | 0.7600 | 0.7651 | 1,349 | -0.02(-2.45%) |
Jul 01, 2019 | 0.7761 | 0.8060 | 0.7608 | 0.7843 | 15,960 | -0.00(-0.55%) |
Jun 28, 2019 | 0.7600 | 0.8139 | 0.7600 | 0.7886 | 9,800 | +0.00(+0.04%) |
Jun 27, 2019 | 0.8983 | 0.9099 | 0.7600 | 0.7883 | 8,674 | -0.07(-8.34%) |
Jun 26, 2019 | 0.8600 | 0.9400 | 0.8550 | 0.8600 | 9,277 | +0.09(+11.69%) |
Jun 25, 2019 | 0.8179 | 0.9379 | 0.6809 | 0.7700 | 24,340 | +0.15(+24.03%) |
Jun 24, 2019 | 0.8925 | 0.8925 | 0.6208 | 0.6208 | 4,900 | -0.26(-29.45%) |
Jun 21, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 8,100 | +0.00(+0.00%) |
Jun 20, 2019 | 0.9200 | 0.9954 | 0.8350 | 0.8800 | 36,725 | -0.03(-3.30%) |
Jun 19, 2019 | 0.9900 | 1.000 | 0.9000 | 0.9100 | 18,374 | -0.11(-10.78%) |
Jun 18, 2019 | 0.9847 | 1.020 | 0.9847 | 1.020 | 1,569 | +0.08(+8.51%) |
Jun 17, 2019 | 1.200 | 1.200 | 0.9313 | 0.9400 | 33,455 | -0.11(-10.48%) |
Jun 14, 2019 | 1.030 | 1.060 | 1.030 | 1.050 | 1,800 | +0.02(+1.94%) |
Jun 13, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 1,536 | +0.00(+0.00%) |
Jun 12, 2019 | 1.090 | 1.090 | 1.030 | 1.030 | 2,586 | +0.00(+0.00%) |
Jun 11, 2019 | 1.050 | 1.060 | 1.030 | 1.030 | 471 | -0.03(-2.83%) |
Jun 10, 2019 | 1.090 | 1.090 | 1.030 | 1.060 | 3,157 | +0.03(+2.91%) |
Jun 07, 2019 | 1.070 | 1.070 | 1.030 | 1.030 | 4,300 | -0.05(-4.63%) |
Jun 06, 2019 | 1.080 | 1.080 | 146 | +0.00(+0.00%) | ||
Jun 05, 2019 | 1.010 | 1.080 | 1.010 | 1.080 | 840 | +0.00(+0.00%) |
Jun 04, 2019 | 1.120 | 1.120 | 1.005 | 1.080 | 1,859 | -0.04(-3.57%) |
Jun 03, 2019 | 1.000 | 1.120 | 1.005 | 1.120 | 8,661 | +0.12(+12.00%) |
May 31, 2019 | 1.048 | 1.048 | 1.000 | 1.000 | 4,400 | -0.06(-5.66%) |
May 30, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 8 | +0.00(+0.00%) |
May 29, 2019 | 1.110 | 1.110 | 1.010 | 1.060 | 2,329 | -0.04(-3.64%) |
May 28, 2019 | 1.040 | 1.100 | 1.030 | 1.100 | 491 | +0.06(+5.77%) |
May 24, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 3,400 | -0.06(-5.45%) |
May 23, 2019 | 1.033 | 1.100 | 1.030 | 1.100 | 2,340 | +0.07(+6.80%) |
May 22, 2019 | 1.060 | 1.060 | 1.020 | 1.030 | 3,538 | -0.03(-2.83%) |
May 21, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 428 | +0.01(+0.96%) |
May 20, 2019 | 1.090 | 1.090 | 1.024 | 1.050 | 7,302 | -0.02(-1.88%) |
May 17, 2019 | 1.080 | 1.080 | 1.012 | 1.070 | 10,900 | +0.06(+6.28%) |
May 16, 2019 | 1.070 | 1.070 | 1.000 | 1.007 | 5,843 | -0.07(-6.77%) |
May 15, 2019 | 1.085 | 1.085 | 1.080 | 1.080 | 1,326 | +0.08(+7.99%) |
May 14, 2019 | 0.9648 | 1.000 | 0.9648 | 1.000 | 7,816 | -0.08(-7.41%) |
May 13, 2019 | 1.234 | 1.234 | 0.9548 | 1.080 | 21,741 | -0.11(-9.24%) |
May 10, 2019 | 1.250 | 1.250 | 1.190 | 1.190 | 2,500 | -0.01(-0.83%) |
May 09, 2019 | 1.200 | 1.200 | 1.190 | 1.200 | 1,518 | +0.02(+1.70%) |
May 08, 2019 | 1.170 | 1.180 | 1.170 | 1.180 | 3,617 | +0.01(+0.85%) |
May 07, 2019 | 1.177 | 1.190 | 1.170 | 1.170 | 6,740 | -0.03(-2.50%) |
May 06, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 1,856 | -0.05(-4.00%) |
May 03, 2019 | 1.240 | 1.259 | 1.170 | 1.250 | 3,200 | -0.04(-3.10%) |
May 02, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 122 | -0.02(-1.53%) |
May 01, 2019 | 1.360 | 1.360 | 1.248 | 1.310 | 659 | +0.00(+0.00%) |
Apr 30, 2019 | 1.410 | 1.410 | 1.186 | 1.310 | 5,688 | +0.13(+11.02%) |
Apr 29, 2019 | 1.190 | 1.190 | 1.180 | 1.180 | 1,295 | +0.01(+0.76%) |
Apr 26, 2019 | 1.300 | 1.300 | 1.171 | 1.171 | 1,500 | +0.03(+2.52%) |
Apr 25, 2019 | 1.360 | 1.360 | 1.080 | 1.142 | 16,450 | -0.20(-14.63%) |
Apr 24, 2019 | 1.342 | 1.350 | 1.338 | 1.338 | 1,419 | +0.05(+3.58%) |
Apr 23, 2019 | 1.292 | 1.292 | 1.292 | 1.292 | 1,044 | +0.04(+3.34%) |
Apr 22, 2019 | 1.280 | 1.317 | 1.250 | 1.250 | 3,600 | -0.03(-2.34%) |
Apr 18, 2019 | 1.230 | 1.280 | 1.230 | 1.280 | 1,900 | +0.03(+2.40%) |
Apr 17, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 1,277 | -0.02(-1.54%) |
Apr 16, 2019 | 1.290 | 1.290 | 1.258 | 1.270 | 5,069 | -0.01(-0.82%) |
Apr 15, 2019 | 1.270 | 1.280 | 1.270 | 1.280 | 992 | +0.01(+0.83%) |
Apr 12, 2019 | 1.246 | 1.314 | 1.246 | 1.270 | 4,500 | -0.04(-3.13%) |
Apr 11, 2019 | 1.295 | 1.354 | 1.236 | 1.310 | 960 | -0.03(-2.28%) |
Apr 10, 2019 | 1.480 | 1.480 | 1.190 | 1.341 | 26,208 | -0.18(-11.77%) |
Apr 09, 2019 | 1.330 | 1.660 | 1.330 | 1.520 | 46,319 | +0.19(+14.28%) |
Apr 08, 2019 | 1.350 | 1.380 | 1.330 | 1.330 | 18,560 | +0.05(+4.22%) |
Apr 05, 2019 | 1.040 | 1.320 | 1.040 | 1.276 | 72,700 | +0.19(+17.41%) |
Apr 04, 2019 | 1.073 | 1.120 | 1.073 | 1.087 | 2,634 | -0.02(-1.60%) |
Apr 03, 2019 | 1.100 | 1.105 | 1.015 | 1.105 | 6,785 | -0.02(-1.37%) |
Apr 02, 2019 | 1.110 | 1.130 | 1.100 | 1.120 | 1,747 | -0.03(-2.97%) |
Apr 01, 2019 | 1.210 | 1.210 | 1.110 | 1.154 | 2,999 | -0.05(-3.81%) |
Mar 29, 2019 | 1.210 | 1.270 | 1.200 | 1.200 | 2,400 | +0.00(+0.00%) |
Mar 28, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 410 | -0.01(-0.50%) |
Mar 27, 2019 | 1.200 | 1.294 | 1.200 | 1.206 | 3,734 | +0.00(+0.00%) |
Mar 26, 2019 | 1.260 | 1.260 | 1.206 | 1.206 | 5,336 | -0.14(-10.67%) |
Mar 25, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 490 | -0.01(-1.00%) |
Mar 22, 2019 | 1.370 | 1.370 | 1.278 | 1.364 | 3,800 | -0.01(-0.47%) |
Mar 21, 2019 | 1.296 | 1.370 | 1.296 | 1.370 | 2,526 | +0.08(+6.20%) |
Mar 20, 2019 | 1.360 | 1.370 | 1.289 | 1.290 | 7,457 | -0.01(-0.77%) |
Mar 19, 2019 | 1.230 | 1.360 | 1.129 | 1.300 | 24,133 | +0.19(+17.12%) |
Mar 18, 2019 | 1.100 | 1.200 | 1.060 | 1.110 | 2,441 | +0.06(+5.71%) |
Mar 15, 2019 | 1.110 | 1.120 | 1.050 | 1.050 | 2,500 | -0.05(-4.55%) |
Mar 14, 2019 | 1.220 | 1.280 | 1.100 | 1.100 | 4,236 | -0.12(-9.84%) |
Mar 13, 2019 | 1.350 | 1.370 | 1.200 | 1.220 | 3,397 | -0.12(-8.96%) |
Mar 12, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 300 | +0.03(+2.29%) |
Mar 11, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 364 | +0.00(+0.00%) |
Mar 08, 2019 | 1.570 | 1.570 | 1.310 | 1.310 | 2,800 | -0.06(-4.24%) |
Mar 07, 2019 | 1.420 | 1.420 | 1.368 | 1.368 | 2,153 | -0.06(-4.28%) |
Mar 06, 2019 | 1.450 | 1.450 | 1.351 | 1.429 | 2,027 | -0.00(-0.06%) |
Mar 05, 2019 | 1.460 | 1.490 | 1.430 | 1.430 | 985 | -0.04(-2.72%) |
Mar 04, 2019 | 1.620 | 1.620 | 1.460 | 1.470 | 1,119 | +0.09(+6.52%) |
Mar 01, 2019 | 1.380 | 1.390 | 1.380 | 1.380 | 2,400 | +0.00(+0.00%) |
Feb 28, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 204 | +0.00(+0.00%) |
Feb 27, 2019 | 1.410 | 1.410 | 1.380 | 1.380 | 531 | -0.02(-1.43%) |
Feb 26, 2019 | 1.390 | 1.500 | 1.390 | 1.400 | 6,275 | +0.00(+0.00%) |
Feb 25, 2019 | 1.320 | 1.500 | 1.310 | 1.400 | 18,457 | +0.00(+0.00%) |
Feb 22, 2019 | 1.390 | 1.640 | 1.390 | 1.400 | 9,300 | -0.01(-0.71%) |
Feb 21, 2019 | 1.370 | 1.450 | 1.370 | 1.410 | 1,506 | +0.10(+7.63%) |
Feb 20, 2019 | 1.450 | 1.500 | 1.310 | 1.310 | 12,797 | -0.16(-10.88%) |
Feb 19, 2019 | 1.460 | 1.600 | 1.400 | 1.470 | 18,445 | +0.02(+1.38%) |
Feb 15, 2019 | 1.550 | 1.640 | 1.450 | 1.450 | 6,200 | -0.05(-3.33%) |
Feb 14, 2019 | 1.790 | 1.790 | 1.500 | 1.500 | 24,296 | -0.24(-13.79%) |
Feb 13, 2019 | 1.658 | 1.820 | 1.658 | 1.740 | 1,514 | +0.09(+5.45%) |
Feb 12, 2019 | 1.560 | 1.650 | 1.560 | 1.650 | 2,532 | +0.05(+3.12%) |
Feb 11, 2019 | 1.730 | 1.730 | 1.600 | 1.600 | 2,063 | -0.05(-3.03%) |
Feb 08, 2019 | 1.700 | 1.740 | 1.630 | 1.650 | 2,700 | -0.08(-4.52%) |
Feb 07, 2019 | 1.680 | 1.728 | 1.680 | 1.728 | 572 | +0.05(+2.87%) |
Feb 06, 2019 | 1.700 | 1.800 | 1.680 | 1.680 | 10,724 | -0.02(-1.18%) |
Feb 05, 2019 | 1.700 | 1.820 | 1.654 | 1.700 | 4,795 | -0.07(-3.95%) |
Feb 04, 2019 | 1.900 | 1.950 | 1.750 | 1.770 | 7,288 | -0.05(-2.75%) |
Feb 01, 2019 | 1.950 | 2.040 | 1.820 | 1.820 | 6,600 | -0.14(-7.14%) |
Jan 31, 2019 | 1.930 | 2.000 | 1.530 | 1.960 | 24,153 | +0.05(+2.47%) |
Jan 30, 2019 | 1.720 | 2.000 | 1.720 | 1.913 | 42,298 | +0.22(+13.18%) |
Jan 29, 2019 | 1.740 | 1.764 | 1.660 | 1.690 | 14,215 | +0.07(+4.61%) |
Jan 28, 2019 | 1.510 | 1.619 | 1.510 | 1.616 | 30,553 | +0.13(+8.43%) |
Jan 25, 2019 | 1.370 | 1.490 | 1.370 | 1.490 | 5,900 | +0.11(+7.76%) |
Jan 24, 2019 | 1.380 | 1.383 | 1.380 | 1.383 | 572 | +0.00(+0.20%) |
Jan 23, 2019 | 1.320 | 1.420 | 1.320 | 1.380 | 2,833 | +0.12(+9.52%) |
Jan 22, 2019 | 1.420 | 1.487 | 1.250 | 1.260 | 15,974 | -0.25(-16.56%) |
Jan 18, 2019 | 1.500 | 1.530 | 1.420 | 1.510 | 18,900 | +0.09(+6.34%) |
Jan 17, 2019 | 1.450 | 1.543 | 1.290 | 1.420 | 43,867 | +0.05(+3.65%) |
Jan 16, 2019 | 1.260 | 1.590 | 1.260 | 1.370 | 56,151 | +0.12(+9.60%) |
Jan 15, 2019 | 1.200 | 1.284 | 1.197 | 1.250 | 50,926 | +0.07(+5.93%) |
Jan 14, 2019 | 1.040 | 1.190 | 0.9769 | 1.180 | 18,757 | +0.14(+13.46%) |
Jan 11, 2019 | 0.9400 | 1.300 | 0.9400 | 1.040 | 32,300 | +0.10(+10.64%) |
Jan 10, 2019 | 0.7950 | 0.9400 | 0.7627 | 0.9400 | 23,094 | +0.14(+18.24%) |
Jan 09, 2019 | 0.7600 | 0.8000 | 0.7600 | 0.7950 | 12,228 | +0.04(+4.61%) |
Jan 08, 2019 | 0.8560 | 0.8560 | 0.7600 | 0.7600 | 17,866 | -0.05(-6.61%) |
Jan 07, 2019 | 0.8000 | 0.8233 | 0.7885 | 0.8138 | 3,389 | -0.03(-3.12%) |
Jan 04, 2019 | 0.8400 | 0.8670 | 0.7950 | 0.8400 | 40,700 | +0.05(+6.53%) |
Jan 03, 2019 | 0.7815 | 0.8360 | 0.7480 | 0.7885 | 11,636 | -0.04(-4.94%) |
Jan 02, 2019 | 0.6400 | 0.8441 | 0.6400 | 0.8295 | 49,014 | +0.13(+17.99%) |
Dec 31, 2018 | 0.7300 | 1.045 | 0.6930 | 0.7030 | 399,900 | +0.05(+8.15%) |
Dec 28, 2018 | 0.6500 | 0.7500 | 0.5800 | 0.6500 | 246,300 | -0.07(-9.72%) |
Dec 27, 2018 | 0.8050 | 0.9000 | 0.5401 | 0.7200 | 28,261 | -0.10(-12.62%) |
Dec 26, 2018 | 1.150 | 1.150 | 0.7470 | 0.8240 | 22,239 | -0.17(-17.43%) |
Dec 24, 2018 | 1.185 | 1.185 | 0.8550 | 0.9980 | 3,900 | +0.05(+5.05%) |
Dec 21, 2018 | 1.250 | 1.250 | 0.8700 | 0.9500 | 58,900 | -0.30(-24.00%) |
Dec 20, 2018 | 1.300 | 1.384 | 1.240 | 1.250 | 17,384 | -0.02(-1.57%) |
Dec 19, 2018 | 1.510 | 1.548 | 1.120 | 1.270 | 31,419 | -0.23(-15.33%) |
Dec 18, 2018 | 1.500 | 1.508 | 1.500 | 1.500 | 6,444 | +0.00(+0.00%) |
Dec 17, 2018 | 1.360 | 1.650 | 1.360 | 1.500 | 16,342 | +0.13(+9.49%) |
Dec 14, 2018 | 1.650 | 1.650 | 1.320 | 1.370 | 21,300 | -0.35(-20.35%) |
Dec 13, 2018 | 1.760 | 1.800 | 1.510 | 1.720 | 6,055 | +0.04(+2.38%) |
Dec 12, 2018 | 1.750 | 1.750 | 1.680 | 1.680 | 17,161 | +0.00(+0.00%) |
Dec 11, 2018 | 1.900 | 1.908 | 1.680 | 1.680 | 4,172 | -0.17(-9.19%) |
Dec 10, 2018 | 1.909 | 1.940 | 1.850 | 1.850 | 6,899 | +0.13(+7.56%) |
Dec 07, 2018 | 1.940 | 1.940 | 1.720 | 1.720 | 600 | -0.13(-7.03%) |
Dec 06, 2018 | 1.920 | 1.920 | 1.800 | 1.850 | 6,757 | -0.07(-3.65%) |
Dec 04, 2018 | 1.920 | 1.980 | 1.920 | 1.920 | 6,500 | -0.01(-0.52%) |
Dec 03, 2018 | 1.890 | 1.940 | 1.840 | 1.930 | 2,381 | +0.02(+1.05%) |
Nov 30, 2018 | 1.820 | 1.980 | 1.820 | 1.910 | 12,600 | +0.00(+0.00%) |
Nov 29, 2018 | 1.847 | 1.960 | 1.802 | 1.910 | 1,908 | -0.05(-2.55%) |
Nov 28, 2018 | 1.950 | 1.980 | 1.855 | 1.960 | 4,861 | +0.11(+5.95%) |
Nov 27, 2018 | 1.860 | 1.860 | 1.850 | 1.850 | 1,335 | +0.01(+0.54%) |
Nov 26, 2018 | 1.980 | 1.980 | 1.800 | 1.840 | 12,038 | -0.04(-2.13%) |
Nov 23, 2018 | 1.880 | 1.880 | 1.880 | 1.880 | 200 | +0.01(+0.53%) |
Nov 21, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.01(-0.53%) | |
Nov 20, 2018 | 1.996 | 1.996 | 1.880 | 1.880 | 410 | -0.13(-6.47%) |
Nov 19, 2018 | 2.135 | 2.135 | 2.000 | 2.010 | 1,006 | +0.02(+1.01%) |
Nov 16, 2018 | 2.010 | 2.010 | 1.900 | 1.990 | 3,300 | -0.12(-5.69%) |
Nov 15, 2018 | 2.092 | 2.148 | 2.000 | 2.110 | 6,836 | -0.14(-6.22%) |
Nov 14, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 395 | +0.21(+10.29%) |
Nov 13, 2018 | 2.200 | 2.200 | 2.020 | 2.040 | 4,905 | -0.08(-3.77%) |
Nov 12, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 598 | -0.09(-4.07%) |
Nov 09, 2018 | 2.200 | 2.210 | 2.200 | 2.210 | 1,300 | +0.11(+5.24%) |
Nov 08, 2018 | 2.210 | 2.210 | 2.026 | 2.100 | 3,529 | -0.06(-2.78%) |
Nov 07, 2018 | 2.169 | 2.185 | 2.150 | 2.160 | 978 | +0.01(+0.47%) |
Nov 06, 2018 | 2.160 | 2.220 | 2.150 | 2.150 | 3,744 | -0.05(-2.27%) |
Nov 05, 2018 | 2.470 | 2.470 | 2.200 | 2.200 | 5,142 | -0.02(-0.90%) |
Nov 02, 2018 | 2.490 | 2.490 | 2.220 | 2.220 | 1,200 | -0.08(-3.48%) |