Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4520 | 0.4860 | 0.4500 | 0.4500 | 124,300 | +0.00(+0.07%) |
Nov 27, 2019 | 0.4800 | 0.5170 | 0.4326 | 0.4497 | 205,400 | -0.04(-7.83%) |
Nov 26, 2019 | 0.5300 | 0.5350 | 0.4601 | 0.4879 | 250,354 | -0.03(-5.46%) |
Nov 25, 2019 | 0.5210 | 0.5499 | 0.5000 | 0.5161 | 113,855 | +0.01(+2.81%) |
Nov 22, 2019 | 0.4300 | 0.5600 | 0.4300 | 0.5020 | 201,300 | +0.06(+14.40%) |
Nov 21, 2019 | 0.4300 | 0.4467 | 0.4300 | 0.4388 | 90,748 | +0.01(+2.05%) |
Nov 20, 2019 | 0.4726 | 0.4726 | 0.4300 | 0.4300 | 255,344 | -0.02(-4.44%) |
Nov 19, 2019 | 0.5000 | 0.5200 | 0.4500 | 0.4500 | 191,741 | -0.04(-8.91%) |
Nov 18, 2019 | 0.5200 | 0.5203 | 0.4600 | 0.4940 | 547,771 | -0.04(-6.79%) |
Nov 15, 2019 | 0.6000 | 0.6700 | 0.4856 | 0.5300 | 448,100 | +0.02(+3.92%) |
Nov 14, 2019 | 0.4800 | 0.5300 | 0.4600 | 0.5100 | 314,811 | +0.03(+7.12%) |
Nov 13, 2019 | 0.4750 | 0.5114 | 0.4622 | 0.4761 | 133,605 | -0.00(-0.81%) |
Nov 12, 2019 | 0.5200 | 0.5300 | 0.4611 | 0.4800 | 134,708 | -0.02(-4.00%) |
Nov 11, 2019 | 0.5201 | 0.5398 | 0.5000 | 0.5000 | 45,327 | +0.00(+0.50%) |
Nov 08, 2019 | 0.5015 | 0.5500 | 0.4620 | 0.4975 | 58,300 | -0.02(-4.33%) |
Nov 07, 2019 | 0.5120 | 0.5363 | 0.4660 | 0.5200 | 188,767 | -0.03(-5.45%) |
Nov 06, 2019 | 0.5815 | 0.5880 | 0.5100 | 0.5500 | 177,556 | -0.04(-6.78%) |
Nov 05, 2019 | 0.6098 | 0.6393 | 0.5401 | 0.5900 | 178,846 | +0.01(+1.15%) |
Nov 04, 2019 | 0.5700 | 0.5880 | 0.5400 | 0.5833 | 68,550 | +0.04(+7.62%) |
Nov 01, 2019 | 0.5400 | 0.5827 | 0.5013 | 0.5420 | 227,200 | -0.01(-1.45%) |
Oct 31, 2019 | 0.5900 | 0.6700 | 0.5500 | 0.5500 | 541,657 | +0.00(+0.60%) |
Oct 30, 2019 | 0.5000 | 0.5700 | 0.4810 | 0.5467 | 434,481 | +0.09(+18.85%) |
Oct 29, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 161,021 | +0.01(+2.00%) |
Oct 28, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4510 | 139,808 | -0.03(-6.76%) |
Oct 25, 2019 | 0.4900 | 0.5000 | 0.4788 | 0.4837 | 170,900 | -0.01(-2.22%) |
Oct 24, 2019 | 0.5200 | 0.5200 | 0.4504 | 0.4947 | 114,852 | -0.01(-2.00%) |
Oct 23, 2019 | 0.5400 | 0.5412 | 0.4765 | 0.5048 | 244,307 | -0.03(-5.86%) |
Oct 22, 2019 | 0.5414 | 0.6000 | 0.5301 | 0.5362 | 143,542 | -0.02(-4.27%) |
Oct 21, 2019 | 0.6000 | 0.6310 | 0.5430 | 0.5601 | 172,237 | -0.03(-5.75%) |
Oct 18, 2019 | 0.6679 | 0.6798 | 0.5200 | 0.5943 | 155,700 | -0.05(-7.14%) |
Oct 17, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 85,444 | -0.02(-3.03%) |
Oct 16, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 54,046 | +0.00(+0.02%) |
Oct 15, 2019 | 0.6510 | 0.6800 | 0.6309 | 0.6599 | 67,882 | -0.00(-0.02%) |
Oct 14, 2019 | 0.6600 | 0.6802 | 0.6353 | 0.6600 | 86,528 | -0.00(-0.20%) |
Oct 11, 2019 | 0.6410 | 0.6810 | 0.6266 | 0.6613 | 90,400 | +0.01(+1.79%) |
Oct 10, 2019 | 0.6810 | 0.7000 | 0.6300 | 0.6497 | 80,524 | -0.04(-5.24%) |
Oct 09, 2019 | 0.7023 | 0.7100 | 0.6700 | 0.6856 | 57,126 | -0.02(-3.44%) |
Oct 08, 2019 | 0.7200 | 0.7200 | 0.6801 | 0.7100 | 75,773 | +0.00(+0.20%) |
Oct 07, 2019 | 0.6887 | 0.7250 | 0.6700 | 0.7086 | 122,227 | +0.03(+4.21%) |
Oct 04, 2019 | 0.7000 | 0.7000 | 0.6596 | 0.6800 | 94,100 | +0.00(+0.00%) |
Oct 03, 2019 | 0.6600 | 0.7000 | 0.6300 | 0.6800 | 128,529 | +0.03(+4.62%) |
Oct 02, 2019 | 0.6499 | 0.6800 | 0.6474 | 0.6500 | 71,573 | +0.00(+0.02%) |
Oct 01, 2019 | 0.6660 | 0.6870 | 0.6408 | 0.6499 | 148,879 | -0.04(-5.61%) |
Sep 30, 2019 | 0.6700 | 0.7149 | 0.6700 | 0.6885 | 37,962 | +0.01(+1.68%) |
Sep 27, 2019 | 0.7101 | 0.7190 | 0.6550 | 0.6771 | 187,400 | -0.02(-3.27%) |
Sep 26, 2019 | 0.7888 | 0.7888 | 0.6800 | 0.7000 | 286,434 | -0.04(-5.44%) |
Sep 25, 2019 | 0.7700 | 0.8060 | 0.7203 | 0.7403 | 259,074 | +0.02(+3.03%) |
Sep 24, 2019 | 0.8100 | 0.8100 | 0.7110 | 0.7185 | 224,673 | -0.07(-8.61%) |
Sep 23, 2019 | 0.8400 | 0.8400 | 0.7700 | 0.7862 | 110,351 | -0.03(-3.53%) |
Sep 20, 2019 | 0.8125 | 0.8200 | 0.7900 | 0.8150 | 172,000 | -0.02(-1.81%) |
Sep 19, 2019 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 76,077 | +0.03(+3.45%) |
Sep 18, 2019 | 0.8500 | 0.8500 | 0.8000 | 0.8023 | 82,528 | -0.03(-3.34%) |
Sep 17, 2019 | 0.8969 | 0.9001 | 0.8149 | 0.8300 | 327,980 | -0.04(-4.60%) |
Sep 16, 2019 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 140,902 | -0.01(-1.15%) |
Sep 13, 2019 | 0.8909 | 0.9000 | 0.8516 | 0.8801 | 70,500 | -0.01(-1.11%) |
Sep 12, 2019 | 0.9100 | 0.9499 | 0.8820 | 0.8900 | 177,171 | -0.05(-5.82%) |
Sep 11, 2019 | 0.9600 | 0.9679 | 0.8800 | 0.9450 | 500,390 | +0.02(+2.16%) |
Sep 10, 2019 | 0.8800 | 0.9400 | 0.8503 | 0.9250 | 509,557 | +0.07(+7.56%) |
Sep 09, 2019 | 0.8000 | 0.8800 | 0.8000 | 0.8600 | 282,411 | +0.03(+3.80%) |
Sep 06, 2019 | 0.7550 | 0.8400 | 0.7500 | 0.8285 | 305,600 | +0.04(+4.87%) |
Sep 05, 2019 | 0.7800 | 0.8000 | 0.7100 | 0.7900 | 546,930 | -0.04(-4.82%) |
Sep 04, 2019 | 1.040 | 1.060 | 0.7400 | 0.8300 | 1,871,190 | -0.12(-12.58%) |
Sep 03, 2019 | 0.9293 | 0.9655 | 0.9058 | 0.9494 | 91,629 | +0.01(+1.20%) |
Aug 30, 2019 | 0.9813 | 0.9900 | 0.9011 | 0.9381 | 152,000 | -0.02(-2.28%) |
Aug 29, 2019 | 0.8800 | 1.000 | 0.8800 | 0.9600 | 157,984 | +0.02(+2.13%) |
Aug 28, 2019 | 1.010 | 1.010 | 0.8800 | 0.9400 | 111,375 | -0.08(-7.84%) |
Aug 27, 2019 | 0.9700 | 1.110 | 0.9000 | 1.020 | 353,959 | +0.05(+5.15%) |
Aug 26, 2019 | 0.8800 | 1.000 | 0.8300 | 0.9700 | 153,491 | +0.08(+8.99%) |
Aug 23, 2019 | 0.7500 | 0.9000 | 0.7402 | 0.8900 | 275,500 | +0.17(+23.61%) |
Aug 22, 2019 | 0.7800 | 0.7900 | 0.7100 | 0.7200 | 356,570 | -0.05(-6.49%) |
Aug 21, 2019 | 0.8500 | 0.9000 | 0.7400 | 0.7700 | 405,915 | -0.09(-10.47%) |
Aug 20, 2019 | 0.8900 | 0.9300 | 0.8600 | 0.8600 | 162,704 | -0.03(-3.37%) |
Aug 19, 2019 | 0.9900 | 1.010 | 0.8701 | 0.8900 | 376,433 | -0.09(-9.17%) |
Aug 16, 2019 | 1.010 | 1.010 | 0.9600 | 0.9799 | 135,000 | -0.03(-2.98%) |
Aug 15, 2019 | 1.020 | 1.020 | 0.9704 | 1.010 | 106,788 | +0.00(+0.00%) |
Aug 14, 2019 | 1.070 | 1.070 | 0.9600 | 1.010 | 359,026 | -0.09(-8.18%) |
Aug 13, 2019 | 1.190 | 1.190 | 1.100 | 1.100 | 225,075 | -0.10(-8.33%) |
Aug 12, 2019 | 1.280 | 1.283 | 1.151 | 1.200 | 165,470 | -0.08(-6.25%) |
Aug 09, 2019 | 1.310 | 1.310 | 1.210 | 1.280 | 135,500 | -0.01(-0.78%) |
Aug 08, 2019 | 1.310 | 1.370 | 1.280 | 1.290 | 59,243 | +0.00(+0.00%) |
Aug 07, 2019 | 1.300 | 1.300 | 1.260 | 1.290 | 54,044 | -0.01(-1.15%) |
Aug 06, 2019 | 1.290 | 1.310 | 1.230 | 1.305 | 139,430 | +0.03(+2.76%) |
Aug 05, 2019 | 1.050 | 1.290 | 1.000 | 1.270 | 231,120 | +0.22(+20.95%) |
Aug 02, 2019 | 1.110 | 1.160 | 1.000 | 1.050 | 280,500 | -0.08(-7.08%) |
Aug 01, 2019 | 1.260 | 1.260 | 1.110 | 1.130 | 321,434 | -0.13(-10.32%) |
Jul 31, 2019 | 1.330 | 1.350 | 1.260 | 1.260 | 241,207 | -0.08(-5.97%) |
Jul 30, 2019 | 1.340 | 1.370 | 1.300 | 1.340 | 82,909 | -0.02(-1.47%) |
Jul 29, 2019 | 1.380 | 1.400 | 1.320 | 1.360 | 66,678 | -0.02(-1.45%) |
Jul 26, 2019 | 1.400 | 1.403 | 1.310 | 1.380 | 106,600 | -0.02(-1.43%) |
Jul 25, 2019 | 1.360 | 1.413 | 1.360 | 1.400 | 80,819 | +0.01(+0.72%) |
Jul 24, 2019 | 1.390 | 1.420 | 1.330 | 1.390 | 450,876 | +0.01(+0.72%) |
Jul 23, 2019 | 1.400 | 1.453 | 1.380 | 1.380 | 138,946 | -0.01(-0.72%) |
Jul 22, 2019 | 1.450 | 1.470 | 1.390 | 1.390 | 169,543 | -0.08(-5.44%) |
Jul 19, 2019 | 1.650 | 1.720 | 1.410 | 1.470 | 394,900 | -0.07(-4.55%) |
Jul 18, 2019 | 1.510 | 1.600 | 1.460 | 1.540 | 158,908 | +0.03(+1.99%) |
Jul 17, 2019 | 1.500 | 1.560 | 1.490 | 1.510 | 143,940 | +0.00(+0.00%) |
Jul 16, 2019 | 1.540 | 1.580 | 1.460 | 1.510 | 248,787 | -0.01(-0.66%) |
Jul 15, 2019 | 1.730 | 1.730 | 1.500 | 1.520 | 204,137 | -0.09(-5.59%) |
Jul 12, 2019 | 1.650 | 1.790 | 1.610 | 1.610 | 102,000 | -0.05(-3.01%) |
Jul 11, 2019 | 1.570 | 1.750 | 1.570 | 1.660 | 93,877 | +0.11(+7.10%) |
Jul 10, 2019 | 1.610 | 1.700 | 1.540 | 1.550 | 71,215 | -0.05(-3.13%) |
Jul 09, 2019 | 1.550 | 1.632 | 1.550 | 1.600 | 44,785 | +0.03(+1.91%) |
Jul 08, 2019 | 1.620 | 1.710 | 1.510 | 1.570 | 124,306 | -0.03(-1.88%) |
Jul 05, 2019 | 1.690 | 1.850 | 1.587 | 1.600 | 238,900 | -0.06(-3.61%) |
Jul 03, 2019 | 1.660 | 1.720 | 1.660 | 1.660 | 49,100 | -0.02(-1.19%) |
Jul 02, 2019 | 1.700 | 1.790 | 1.630 | 1.680 | 114,219 | -0.01(-0.59%) |
Jul 01, 2019 | 1.780 | 1.811 | 1.690 | 1.690 | 87,537 | -0.06(-3.43%) |
Jun 28, 2019 | 1.760 | 1.800 | 1.700 | 1.750 | 145,700 | -0.01(-0.57%) |
Jun 27, 2019 | 1.720 | 1.840 | 1.630 | 1.760 | 82,733 | +0.04(+2.33%) |
Jun 26, 2019 | 1.560 | 1.720 | 1.560 | 1.720 | 68,873 | +0.16(+10.26%) |
Jun 25, 2019 | 1.500 | 1.650 | 1.480 | 1.560 | 119,207 | +0.02(+1.30%) |
Jun 24, 2019 | 1.770 | 1.870 | 1.530 | 1.540 | 125,254 | -0.20(-11.49%) |
Jun 21, 2019 | 1.790 | 1.950 | 1.740 | 1.740 | 189,700 | -0.03(-1.69%) |
Jun 20, 2019 | 1.940 | 2.000 | 1.710 | 1.770 | 115,806 | -0.09(-4.84%) |
Jun 19, 2019 | 1.840 | 1.900 | 1.800 | 1.860 | 171,682 | +0.06(+3.33%) |
Jun 18, 2019 | 1.680 | 1.900 | 1.680 | 1.800 | 176,334 | +0.13(+7.78%) |
Jun 17, 2019 | 1.600 | 1.700 | 1.600 | 1.670 | 93,250 | +0.08(+5.03%) |
Jun 14, 2019 | 1.500 | 1.590 | 1.500 | 1.590 | 95,300 | +0.16(+11.19%) |
Jun 13, 2019 | 1.460 | 1.552 | 1.430 | 1.430 | 39,752 | -0.04(-2.72%) |
Jun 12, 2019 | 1.410 | 1.530 | 1.410 | 1.470 | 59,341 | +0.06(+4.26%) |
Jun 11, 2019 | 1.400 | 1.500 | 1.400 | 1.410 | 46,034 | +0.01(+0.71%) |
Jun 10, 2019 | 1.410 | 1.463 | 1.400 | 1.400 | 27,585 | -0.01(-0.71%) |
Jun 07, 2019 | 1.440 | 1.493 | 1.380 | 1.410 | 39,800 | -0.06(-4.08%) |
Jun 06, 2019 | 1.500 | 1.590 | 1.420 | 1.470 | 84,831 | -0.03(-2.00%) |
Jun 05, 2019 | 1.550 | 1.630 | 1.450 | 1.500 | 174,100 | -0.05(-3.23%) |
Jun 04, 2019 | 1.500 | 1.600 | 1.500 | 1.550 | 96,439 | +0.05(+3.33%) |
Jun 03, 2019 | 1.610 | 1.632 | 1.450 | 1.500 | 147,028 | -0.10(-6.25%) |
May 31, 2019 | 1.660 | 1.710 | 1.550 | 1.600 | 118,300 | -0.07(-4.19%) |
May 30, 2019 | 1.680 | 1.698 | 1.630 | 1.670 | 95,991 | -0.02(-1.18%) |
May 29, 2019 | 1.670 | 1.730 | 1.670 | 1.690 | 94,838 | +0.03(+1.81%) |
May 28, 2019 | 1.690 | 1.712 | 1.654 | 1.660 | 213,194 | -0.03(-1.78%) |
May 24, 2019 | 1.700 | 1.740 | 1.660 | 1.690 | 63,500 | +0.00(+0.00%) |
May 23, 2019 | 1.670 | 1.700 | 1.550 | 1.690 | 138,310 | +0.01(+0.60%) |
May 22, 2019 | 1.660 | 1.708 | 1.560 | 1.680 | 151,390 | +0.05(+3.07%) |
May 21, 2019 | 1.500 | 1.680 | 1.500 | 1.630 | 268,994 | +0.14(+9.40%) |
May 20, 2019 | 1.330 | 1.500 | 1.310 | 1.490 | 171,722 | +0.16(+12.03%) |
May 17, 2019 | 1.310 | 1.370 | 1.280 | 1.330 | 100,900 | +0.00(+0.00%) |
May 16, 2019 | 1.270 | 1.400 | 1.212 | 1.330 | 128,845 | +0.05(+3.91%) |
May 15, 2019 | 1.170 | 1.300 | 1.150 | 1.280 | 172,629 | +0.08(+6.67%) |
May 14, 2019 | 1.210 | 1.270 | 1.200 | 1.200 | 219,432 | -0.02(-1.64%) |
May 13, 2019 | 1.260 | 1.280 | 1.200 | 1.220 | 57,595 | -0.08(-6.15%) |
May 10, 2019 | 1.310 | 1.310 | 1.250 | 1.300 | 80,800 | +0.00(+0.00%) |
May 09, 2019 | 1.290 | 1.300 | 1.210 | 1.300 | 78,987 | +0.03(+2.36%) |
May 08, 2019 | 1.240 | 1.290 | 1.176 | 1.270 | 92,067 | +0.03(+2.42%) |
May 07, 2019 | 1.300 | 1.340 | 1.150 | 1.240 | 120,993 | -0.08(-6.06%) |
May 06, 2019 | 1.330 | 1.360 | 1.300 | 1.320 | 79,749 | -0.05(-3.65%) |
May 03, 2019 | 1.310 | 1.390 | 1.250 | 1.370 | 193,700 | +0.06(+4.58%) |
May 02, 2019 | 1.380 | 1.400 | 1.270 | 1.310 | 193,673 | -0.07(-5.07%) |
May 01, 2019 | 1.490 | 1.510 | 1.356 | 1.380 | 313,304 | -0.12(-7.69%) |
Apr 30, 2019 | 1.570 | 1.590 | 1.440 | 1.495 | 264,876 | -0.07(-4.78%) |
Apr 29, 2019 | 1.590 | 1.620 | 1.550 | 1.570 | 95,743 | -0.05(-3.09%) |
Apr 26, 2019 | 1.630 | 1.630 | 1.550 | 1.620 | 196,800 | +0.01(+0.62%) |
Apr 25, 2019 | 1.630 | 1.640 | 1.550 | 1.610 | 285,735 | -0.01(-0.62%) |
Apr 24, 2019 | 1.680 | 1.692 | 1.600 | 1.620 | 182,783 | -0.05(-2.99%) |
Apr 23, 2019 | 1.650 | 1.690 | 1.600 | 1.670 | 276,110 | +0.01(+0.60%) |
Apr 22, 2019 | 1.640 | 1.750 | 1.570 | 1.660 | 317,125 | +0.04(+2.47%) |
Apr 18, 2019 | 1.630 | 1.680 | 1.600 | 1.620 | 703,100 | -0.02(-1.22%) |
Apr 17, 2019 | 1.680 | 1.690 | 1.630 | 1.640 | 238,705 | -0.04(-2.38%) |
Apr 16, 2019 | 1.700 | 1.730 | 1.650 | 1.680 | 66,512 | -0.02(-1.18%) |
Apr 15, 2019 | 1.690 | 1.730 | 1.620 | 1.700 | 268,051 | +0.00(+0.00%) |
Apr 12, 2019 | 1.900 | 1.940 | 1.690 | 1.700 | 900,300 | +0.01(+0.59%) |
Apr 11, 2019 | 1.750 | 1.750 | 1.660 | 1.690 | 270,559 | -0.06(-3.43%) |
Apr 10, 2019 | 1.700 | 1.770 | 1.650 | 1.750 | 196,460 | +0.09(+5.42%) |
Apr 09, 2019 | 1.780 | 1.785 | 1.650 | 1.660 | 170,985 | -0.11(-6.21%) |
Apr 08, 2019 | 1.770 | 1.880 | 1.719 | 1.770 | 98,033 | +0.01(+0.57%) |
Apr 05, 2019 | 1.770 | 1.800 | 1.709 | 1.760 | 150,900 | +0.02(+1.15%) |
Apr 04, 2019 | 1.820 | 1.837 | 1.680 | 1.740 | 198,503 | -0.08(-4.40%) |
Apr 03, 2019 | 1.870 | 1.876 | 1.800 | 1.820 | 93,685 | -0.02(-1.09%) |
Apr 02, 2019 | 1.800 | 1.860 | 1.750 | 1.840 | 132,785 | +0.05(+2.79%) |
Apr 01, 2019 | 1.730 | 1.930 | 1.730 | 1.790 | 177,463 | +0.12(+7.19%) |
Mar 29, 2019 | 1.670 | 1.730 | 1.620 | 1.670 | 222,400 | +0.02(+1.21%) |
Mar 28, 2019 | 1.720 | 1.770 | 1.610 | 1.650 | 293,443 | -0.04(-2.37%) |
Mar 27, 2019 | 1.790 | 1.820 | 1.690 | 1.690 | 352,783 | -0.09(-5.06%) |
Mar 26, 2019 | 1.880 | 2.070 | 1.770 | 1.780 | 296,687 | -0.10(-5.32%) |
Mar 25, 2019 | 2.020 | 2.020 | 1.850 | 1.880 | 282,706 | -0.10(-5.05%) |
Mar 22, 2019 | 2.020 | 2.040 | 1.920 | 1.980 | 316,000 | -0.04(-1.98%) |
Mar 21, 2019 | 2.050 | 2.085 | 1.990 | 2.020 | 207,493 | -0.04(-1.94%) |
Mar 20, 2019 | 2.080 | 2.090 | 1.960 | 2.060 | 209,681 | -0.03(-1.44%) |
Mar 19, 2019 | 2.060 | 2.090 | 1.935 | 2.090 | 337,874 | +0.10(+5.03%) |
Mar 18, 2019 | 2.050 | 2.230 | 1.930 | 1.990 | 279,846 | -0.05(-2.45%) |
Mar 15, 2019 | 2.100 | 2.140 | 1.960 | 2.040 | 186,700 | -0.03(-1.45%) |
Mar 14, 2019 | 2.150 | 2.280 | 2.030 | 2.070 | 222,083 | -0.10(-4.61%) |
Mar 13, 2019 | 2.150 | 2.320 | 2.150 | 2.170 | 337,570 | +0.05(+2.36%) |
Mar 12, 2019 | 1.990 | 2.124 | 1.980 | 2.120 | 198,275 | +0.14(+7.07%) |
Mar 11, 2019 | 1.940 | 2.005 | 1.940 | 1.980 | 94,561 | +0.04(+2.06%) |
Mar 08, 2019 | 1.990 | 2.140 | 1.881 | 1.940 | 120,500 | -0.08(-3.96%) |
Mar 07, 2019 | 1.990 | 2.070 | 1.910 | 2.020 | 140,308 | +0.05(+2.54%) |
Mar 06, 2019 | 2.090 | 2.152 | 1.870 | 1.970 | 298,751 | -0.10(-4.83%) |
Mar 05, 2019 | 2.180 | 2.200 | 2.034 | 2.070 | 208,450 | -0.12(-5.48%) |
Mar 04, 2019 | 2.150 | 2.271 | 2.110 | 2.190 | 133,353 | +0.08(+3.79%) |
Mar 01, 2019 | 2.340 | 2.340 | 2.070 | 2.110 | 270,300 | -0.14(-6.22%) |
Feb 28, 2019 | 2.440 | 2.470 | 2.210 | 2.250 | 215,921 | -0.22(-8.91%) |
Feb 27, 2019 | 2.350 | 2.490 | 2.350 | 2.470 | 142,231 | +0.16(+6.93%) |
Feb 26, 2019 | 2.320 | 2.568 | 2.240 | 2.310 | 189,423 | +0.07(+3.12%) |
Feb 25, 2019 | 2.190 | 2.300 | 2.057 | 2.240 | 146,997 | +0.09(+4.19%) |
Feb 22, 2019 | 2.100 | 2.230 | 2.100 | 2.150 | 76,500 | +0.05(+2.38%) |
Feb 21, 2019 | 2.150 | 2.229 | 2.070 | 2.100 | 59,872 | -0.03(-1.41%) |
Feb 20, 2019 | 2.347 | 2.347 | 2.090 | 2.130 | 291,554 | -0.16(-6.99%) |
Feb 19, 2019 | 2.260 | 2.380 | 2.250 | 2.290 | 49,983 | -0.01(-0.43%) |
Feb 15, 2019 | 2.340 | 2.370 | 2.260 | 2.300 | 72,200 | -0.04(-1.71%) |
Feb 14, 2019 | 2.400 | 2.400 | 2.270 | 2.340 | 43,304 | -0.07(-2.90%) |
Feb 13, 2019 | 2.380 | 2.450 | 2.320 | 2.410 | 45,286 | +0.02(+0.91%) |
Feb 12, 2019 | 2.430 | 2.430 | 2.330 | 2.388 | 79,864 | -0.04(-1.72%) |
Feb 11, 2019 | 2.490 | 2.610 | 2.365 | 2.430 | 46,397 | -0.02(-0.82%) |
Feb 08, 2019 | 2.450 | 2.570 | 2.410 | 2.450 | 53,100 | -0.04(-1.60%) |
Feb 07, 2019 | 2.620 | 2.689 | 2.420 | 2.490 | 56,630 | -0.17(-6.39%) |
Feb 06, 2019 | 2.700 | 2.700 | 2.550 | 2.660 | 38,713 | -0.03(-1.12%) |
Feb 05, 2019 | 2.760 | 2.760 | 2.650 | 2.690 | 80,980 | -0.11(-3.93%) |
Feb 04, 2019 | 2.790 | 2.820 | 2.700 | 2.800 | 97,991 | +0.01(+0.54%) |
Feb 01, 2019 | 2.640 | 2.785 | 2.640 | 2.785 | 25,600 | +0.18(+6.70%) |
Jan 31, 2019 | 2.750 | 2.800 | 2.610 | 2.610 | 66,371 | -0.12(-4.40%) |
Jan 30, 2019 | 2.740 | 2.740 | 2.700 | 2.730 | 32,864 | +0.02(+0.74%) |
Jan 29, 2019 | 2.720 | 2.799 | 2.640 | 2.710 | 82,903 | +0.00(+0.00%) |
Jan 28, 2019 | 2.680 | 2.750 | 2.610 | 2.710 | 66,549 | -0.05(-1.81%) |
Jan 25, 2019 | 2.660 | 2.800 | 2.570 | 2.760 | 44,400 | +0.15(+5.75%) |
Jan 24, 2019 | 2.650 | 2.740 | 2.550 | 2.610 | 17,810 | -0.07(-2.61%) |
Jan 23, 2019 | 2.780 | 2.801 | 2.570 | 2.680 | 45,082 | -0.07(-2.55%) |
Jan 22, 2019 | 2.660 | 2.850 | 2.600 | 2.750 | 98,904 | +0.11(+4.17%) |
Jan 18, 2019 | 2.680 | 2.680 | 2.565 | 2.640 | 139,000 | +0.00(+0.00%) |
Jan 17, 2019 | 2.650 | 2.730 | 2.610 | 2.640 | 30,352 | -0.02(-0.75%) |
Jan 16, 2019 | 2.570 | 2.730 | 2.563 | 2.660 | 32,956 | +0.11(+4.31%) |
Jan 15, 2019 | 2.680 | 2.700 | 2.550 | 2.550 | 135,904 | -0.15(-5.56%) |
Jan 14, 2019 | 2.710 | 2.749 | 2.630 | 2.700 | 133,178 | +0.07(+2.66%) |
Jan 11, 2019 | 2.570 | 2.700 | 2.480 | 2.630 | 312,000 | +0.06(+2.53%) |
Jan 10, 2019 | 2.390 | 2.609 | 2.250 | 2.565 | 97,854 | +0.13(+5.56%) |
Jan 09, 2019 | 2.480 | 2.491 | 2.250 | 2.430 | 132,617 | +0.04(+1.67%) |
Jan 08, 2019 | 2.240 | 2.410 | 2.160 | 2.390 | 83,087 | +0.18(+8.14%) |
Jan 07, 2019 | 2.380 | 2.380 | 2.155 | 2.210 | 176,434 | +0.04(+1.84%) |
Jan 04, 2019 | 2.020 | 2.310 | 1.990 | 2.170 | 94,200 | +0.24(+12.44%) |
Jan 03, 2019 | 1.980 | 2.050 | 1.920 | 1.930 | 25,472 | -0.05(-2.53%) |
Jan 02, 2019 | 1.780 | 1.980 | 1.780 | 1.980 | 70,163 | +0.20(+11.24%) |
Dec 31, 2018 | 1.780 | 1.900 | 1.740 | 1.780 | 160,100 | -0.02(-1.11%) |
Dec 28, 2018 | 1.780 | 1.980 | 1.770 | 1.800 | 87,500 | +0.05(+2.86%) |
Dec 27, 2018 | 1.740 | 1.820 | 1.715 | 1.750 | 94,503 | -0.03(-1.69%) |
Dec 26, 2018 | 1.960 | 2.000 | 1.760 | 1.780 | 264,994 | -0.18(-9.18%) |
Dec 24, 2018 | 2.000 | 2.000 | 1.890 | 1.960 | 144,400 | -0.04(-2.00%) |
Dec 21, 2018 | 2.110 | 2.150 | 1.790 | 2.000 | 555,600 | -0.10(-4.76%) |
Dec 20, 2018 | 2.040 | 2.300 | 2.030 | 2.100 | 189,092 | +0.05(+2.44%) |
Dec 19, 2018 | 2.210 | 2.380 | 2.040 | 2.050 | 265,687 | -0.12(-5.53%) |
Dec 18, 2018 | 2.180 | 2.330 | 2.010 | 2.170 | 260,689 | -0.01(-0.46%) |
Dec 17, 2018 | 2.330 | 2.420 | 2.160 | 2.180 | 109,731 | -0.15(-6.44%) |
Dec 14, 2018 | 2.490 | 2.490 | 2.270 | 2.330 | 204,800 | -0.18(-7.17%) |
Dec 13, 2018 | 2.760 | 2.780 | 2.410 | 2.510 | 311,031 | -0.23(-8.39%) |
Dec 12, 2018 | 2.780 | 2.890 | 2.700 | 2.740 | 180,393 | -0.04(-1.44%) |
Dec 11, 2018 | 2.780 | 2.820 | 2.710 | 2.780 | 143,328 | +0.09(+3.35%) |
Dec 10, 2018 | 2.810 | 2.890 | 2.650 | 2.690 | 294,244 | -0.14(-4.95%) |
Dec 07, 2018 | 2.970 | 3.000 | 2.580 | 2.830 | 456,000 | -0.12(-4.07%) |
Dec 06, 2018 | 2.630 | 2.990 | 2.500 | 2.950 | 1,164,732 | +0.35(+13.46%) |
Dec 04, 2018 | 2.570 | 2.620 | 2.520 | 2.600 | 111,100 | +0.04(+1.36%) |