Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 9,100 | +0.04(+1.61%) |
Nov 27, 2019 | 2.380 | 2.490 | 2.380 | 2.490 | 9,300 | +0.11(+4.62%) |
Nov 26, 2019 | 2.497 | 2.497 | 2.370 | 2.380 | 14,790 | -0.11(-4.39%) |
Nov 25, 2019 | 2.520 | 2.620 | 2.460 | 2.489 | 19,728 | -0.02(-0.82%) |
Nov 22, 2019 | 2.450 | 2.580 | 2.450 | 2.510 | 7,300 | +0.01(+0.40%) |
Nov 21, 2019 | 2.530 | 2.600 | 2.410 | 2.500 | 28,055 | -0.02(-0.79%) |
Nov 20, 2019 | 2.490 | 2.550 | 2.430 | 2.520 | 22,475 | +0.09(+3.70%) |
Nov 19, 2019 | 2.330 | 2.535 | 2.325 | 2.430 | 36,370 | -0.06(-2.41%) |
Nov 18, 2019 | 2.710 | 2.710 | 2.430 | 2.490 | 15,209 | -0.19(-7.09%) |
Nov 15, 2019 | 2.650 | 2.731 | 2.462 | 2.680 | 42,200 | -0.00(-0.08%) |
Nov 14, 2019 | 2.690 | 2.850 | 2.520 | 2.682 | 132,200 | -0.06(-2.11%) |
Nov 13, 2019 | 2.840 | 2.880 | 2.660 | 2.740 | 53,727 | -0.14(-4.97%) |
Nov 12, 2019 | 2.740 | 3.080 | 2.740 | 2.883 | 79,760 | +0.00(+0.11%) |
Nov 11, 2019 | 2.720 | 2.980 | 2.720 | 2.880 | 22,171 | +0.16(+5.88%) |
Nov 08, 2019 | 2.720 | 2.810 | 2.610 | 2.720 | 36,500 | -0.01(-0.37%) |
Nov 07, 2019 | 3.150 | 3.150 | 2.700 | 2.730 | 125,161 | -0.44(-13.88%) |
Nov 06, 2019 | 2.900 | 3.240 | 2.800 | 3.170 | 457,916 | +0.33(+11.62%) |
Nov 05, 2019 | 2.870 | 2.950 | 2.810 | 2.840 | 57,873 | +0.07(+2.53%) |
Nov 04, 2019 | 2.740 | 3.000 | 2.617 | 2.770 | 159,592 | +0.12(+4.53%) |
Nov 01, 2019 | 2.600 | 2.730 | 2.590 | 2.650 | 90,100 | +0.04(+1.53%) |
Oct 31, 2019 | 2.730 | 2.921 | 2.587 | 2.610 | 57,520 | -0.04(-1.51%) |
Oct 30, 2019 | 2.480 | 3.090 | 2.400 | 2.650 | 531,340 | +0.18(+7.29%) |
Oct 29, 2019 | 2.440 | 2.650 | 2.100 | 2.470 | 410,269 | +0.01(+0.41%) |
Oct 28, 2019 | 2.940 | 2.940 | 2.226 | 2.460 | 213,468 | -0.19(-7.17%) |
Oct 25, 2019 | 2.780 | 3.450 | 2.560 | 2.650 | 500,600 | -0.26(-8.93%) |
Oct 24, 2019 | 3.710 | 4.030 | 2.660 | 2.910 | 9,754,162 | +0.21(+7.78%) |
Oct 23, 2019 | 1.600 | 2.800 | 1.580 | 2.700 | 1,488,941 | +2.28(+539.66%) |
Oct 22, 2019 | 0.4300 | 0.4453 | 0.4016 | 0.4221 | 137,776 | -0.00(-0.87%) |
Oct 21, 2019 | 0.4260 | 0.4260 | 0.4100 | 0.4258 | 19,089 | +0.02(+3.73%) |
Oct 18, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4105 | 21,300 | -0.01(-2.26%) |
Oct 17, 2019 | 0.4299 | 0.4299 | 0.4001 | 0.4200 | 54,716 | +0.01(+2.44%) |
Oct 16, 2019 | 0.4470 | 0.4470 | 0.4005 | 0.4100 | 79,724 | -0.03(-6.82%) |
Oct 15, 2019 | 0.4100 | 0.4900 | 0.4000 | 0.4400 | 136,622 | +0.01(+2.33%) |
Oct 14, 2019 | 0.4300 | 0.4600 | 0.3900 | 0.4300 | 146,542 | +0.00(+0.00%) |
Oct 11, 2019 | 0.4200 | 0.4480 | 0.4200 | 0.4300 | 21,400 | -0.02(-4.44%) |
Oct 10, 2019 | 0.4829 | 0.4829 | 0.4181 | 0.4500 | 16,414 | -0.01(-1.10%) |
Oct 09, 2019 | 0.4300 | 0.4570 | 0.4188 | 0.4550 | 17,519 | +0.02(+5.42%) |
Oct 08, 2019 | 0.4600 | 0.4601 | 0.4101 | 0.4316 | 58,275 | -0.02(-4.11%) |
Oct 07, 2019 | 0.4525 | 0.4800 | 0.4500 | 0.4501 | 38,361 | -0.01(-2.70%) |
Oct 04, 2019 | 0.4700 | 0.4700 | 0.4550 | 0.4626 | 18,800 | -0.00(-0.26%) |
Oct 03, 2019 | 0.4600 | 0.4669 | 0.4500 | 0.4638 | 12,482 | -0.01(-1.32%) |
Oct 02, 2019 | 0.4717 | 0.4944 | 0.4500 | 0.4700 | 58,565 | +0.00(+0.00%) |
Oct 01, 2019 | 0.4701 | 0.4984 | 0.4641 | 0.4700 | 13,682 | -0.02(-3.69%) |
Sep 30, 2019 | 0.4700 | 0.5038 | 0.4630 | 0.4880 | 28,825 | +0.02(+3.50%) |
Sep 27, 2019 | 0.4702 | 0.5000 | 0.4702 | 0.4715 | 14,500 | +0.00(+0.28%) |
Sep 26, 2019 | 0.4850 | 0.5040 | 0.4700 | 0.4702 | 12,692 | -0.01(-2.83%) |
Sep 25, 2019 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 65,613 | -0.00(-0.23%) |
Sep 24, 2019 | 0.5100 | 0.5100 | 0.4776 | 0.4850 | 24,288 | -0.03(-5.46%) |
Sep 23, 2019 | 0.5271 | 0.5271 | 0.4850 | 0.5130 | 93,837 | -0.00(-0.79%) |
Sep 20, 2019 | 0.5369 | 0.5369 | 0.5103 | 0.5171 | 47,200 | -0.02(-3.16%) |
Sep 19, 2019 | 0.5102 | 0.5400 | 0.5102 | 0.5340 | 10,707 | +0.02(+4.69%) |
Sep 18, 2019 | 0.5101 | 0.5365 | 0.5100 | 0.5101 | 21,472 | -0.01(-1.92%) |
Sep 17, 2019 | 0.5105 | 0.5397 | 0.5100 | 0.5201 | 34,646 | +0.00(+0.02%) |
Sep 16, 2019 | 0.5270 | 0.5340 | 0.5106 | 0.5200 | 34,656 | +0.01(+1.86%) |
Sep 13, 2019 | 0.5180 | 0.5400 | 0.5034 | 0.5105 | 65,500 | -0.01(-1.54%) |
Sep 12, 2019 | 0.5400 | 0.5600 | 0.5002 | 0.5185 | 250,524 | -0.02(-3.96%) |
Sep 11, 2019 | 0.5340 | 0.5800 | 0.5027 | 0.5399 | 442,188 | +0.00(+0.92%) |
Sep 10, 2019 | 0.5022 | 0.5400 | 0.5001 | 0.5350 | 30,398 | +0.02(+2.88%) |
Sep 09, 2019 | 0.5250 | 0.5480 | 0.5012 | 0.5200 | 35,594 | +0.02(+3.24%) |
Sep 06, 2019 | 0.5075 | 0.5400 | 0.5012 | 0.5037 | 9,700 | -0.00(-0.75%) |
Sep 05, 2019 | 0.4800 | 0.5480 | 0.4712 | 0.5075 | 40,304 | +0.02(+3.57%) |
Sep 04, 2019 | 0.5000 | 0.5150 | 0.4800 | 0.4900 | 25,698 | -0.01(-2.02%) |
Sep 03, 2019 | 0.4738 | 0.5149 | 0.4700 | 0.5001 | 68,874 | +0.03(+6.13%) |
Aug 30, 2019 | 0.5149 | 0.5149 | 0.4700 | 0.4712 | 37,600 | -0.03(-6.66%) |
Aug 29, 2019 | 0.5200 | 0.5250 | 0.4714 | 0.5048 | 171,384 | -0.01(-1.04%) |
Aug 28, 2019 | 0.5255 | 0.5300 | 0.5100 | 0.5101 | 55,312 | +0.01(+1.92%) |
Aug 27, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5005 | 44,592 | -0.01(-1.86%) |
Aug 26, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 78,108 | -0.02(-3.13%) |
Aug 23, 2019 | 0.5419 | 0.5500 | 0.5099 | 0.5265 | 55,100 | -0.01(-1.68%) |
Aug 22, 2019 | 0.5900 | 0.5901 | 0.5303 | 0.5355 | 77,343 | -0.04(-7.05%) |
Aug 21, 2019 | 0.5200 | 0.6390 | 0.5200 | 0.5761 | 413,540 | +0.04(+6.69%) |
Aug 20, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 48,878 | -0.00(-0.88%) |
Aug 19, 2019 | 0.5100 | 0.5448 | 0.5000 | 0.5448 | 147,799 | +0.05(+11.21%) |
Aug 16, 2019 | 0.5299 | 0.5299 | 0.4793 | 0.4899 | 253,100 | -0.03(-4.87%) |
Aug 15, 2019 | 0.5500 | 0.6200 | 0.5101 | 0.5150 | 262,412 | -0.04(-6.36%) |
Aug 14, 2019 | 0.5500 | 0.5800 | 0.5000 | 0.5500 | 338,394 | +0.03(+5.77%) |
Aug 13, 2019 | 0.5900 | 0.6200 | 0.5000 | 0.5200 | 1,160,922 | -0.06(-10.34%) |
Aug 12, 2019 | 0.6100 | 0.9200 | 0.5300 | 0.5800 | 10,572,400 | +0.16(+39.76%) |
Aug 09, 2019 | 0.4400 | 0.4400 | 0.4025 | 0.4150 | 43,100 | -0.01(-3.38%) |
Aug 08, 2019 | 0.4700 | 0.4749 | 0.4200 | 0.4295 | 78,473 | -0.03(-6.63%) |
Aug 07, 2019 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 156,697 | -0.07(-13.01%) |
Aug 06, 2019 | 0.5280 | 0.5500 | 0.5100 | 0.5288 | 25,580 | +0.03(+5.76%) |
Aug 05, 2019 | 0.5562 | 0.5775 | 0.5000 | 0.5000 | 88,573 | -0.03(-5.62%) |
Aug 02, 2019 | 0.5350 | 0.5500 | 0.5000 | 0.5298 | 47,300 | +0.03(+5.96%) |
Aug 01, 2019 | 0.5700 | 0.5772 | 0.4900 | 0.5000 | 86,219 | -0.10(-16.67%) |
Jul 31, 2019 | 0.6890 | 0.6890 | 0.5900 | 0.6000 | 81,226 | -0.09(-12.92%) |
Jul 30, 2019 | 0.6600 | 0.6900 | 0.6387 | 0.6890 | 157,558 | +0.03(+4.41%) |
Jul 29, 2019 | 0.5500 | 0.7800 | 0.5500 | 0.6599 | 913,107 | +0.11(+20.00%) |
Jul 26, 2019 | 0.5299 | 0.5600 | 0.5299 | 0.5499 | 84,300 | +0.05(+9.98%) |
Jul 25, 2019 | 0.5200 | 0.5700 | 0.5000 | 0.5000 | 46,332 | -0.01(-1.67%) |
Jul 24, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5085 | 14,676 | +0.01(+1.70%) |
Jul 23, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 23,251 | -0.02(-3.85%) |
Jul 22, 2019 | 0.5001 | 0.5200 | 0.4829 | 0.5200 | 73,777 | +0.01(+1.96%) |
Jul 19, 2019 | 0.5025 | 0.5195 | 0.4701 | 0.5100 | 30,100 | +0.01(+2.66%) |
Jul 18, 2019 | 0.5200 | 0.5200 | 0.4931 | 0.4968 | 8,683 | +0.01(+2.22%) |
Jul 17, 2019 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 11,215 | -0.03(-5.74%) |
Jul 16, 2019 | 0.5180 | 0.5199 | 0.4800 | 0.5156 | 12,895 | +0.02(+3.12%) |
Jul 15, 2019 | 0.5300 | 0.5301 | 0.4899 | 0.5000 | 53,365 | -0.02(-3.85%) |
Jul 12, 2019 | 0.5126 | 0.5299 | 0.5102 | 0.5200 | 10,800 | +0.01(+1.84%) |
Jul 11, 2019 | 0.5199 | 0.5199 | 0.5000 | 0.5106 | 77,891 | -0.01(-1.81%) |
Jul 10, 2019 | 0.5100 | 0.5300 | 0.5051 | 0.5200 | 37,452 | +0.00(+0.08%) |
Jul 09, 2019 | 0.5051 | 0.5390 | 0.5051 | 0.5196 | 16,508 | +0.01(+2.69%) |
Jul 08, 2019 | 0.5506 | 0.5700 | 0.5051 | 0.5060 | 59,763 | -0.03(-6.43%) |
Jul 05, 2019 | 0.5400 | 0.5496 | 0.5304 | 0.5408 | 18,600 | -0.01(-1.60%) |
Jul 03, 2019 | 0.5011 | 0.5599 | 0.5011 | 0.5496 | 14,100 | +0.03(+6.08%) |
Jul 02, 2019 | 0.5000 | 0.5695 | 0.4800 | 0.5181 | 111,090 | +0.03(+5.73%) |
Jul 01, 2019 | 0.4800 | 0.5090 | 0.4700 | 0.4900 | 18,437 | -0.02(-3.85%) |
Jun 28, 2019 | 0.4999 | 0.5300 | 0.4776 | 0.5096 | 40,000 | +0.02(+4.00%) |
Jun 27, 2019 | 0.4899 | 0.5300 | 0.4899 | 0.4900 | 73,677 | +0.01(+1.55%) |
Jun 26, 2019 | 0.5112 | 0.5500 | 0.4711 | 0.4825 | 80,959 | -0.04(-7.21%) |
Jun 25, 2019 | 0.5200 | 0.5597 | 0.5111 | 0.5200 | 63,870 | -0.03(-4.59%) |
Jun 24, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5450 | 78,063 | -0.02(-4.39%) |
Jun 21, 2019 | 0.5898 | 0.5980 | 0.5700 | 0.5700 | 8,000 | -0.03(-4.62%) |
Jun 20, 2019 | 0.6000 | 0.6250 | 0.5800 | 0.5976 | 65,439 | -0.00(-0.40%) |
Jun 19, 2019 | 0.5900 | 0.6300 | 0.5800 | 0.6000 | 21,847 | +0.00(+0.00%) |
Jun 18, 2019 | 0.5800 | 0.6100 | 0.5606 | 0.6000 | 41,014 | +0.01(+2.04%) |
Jun 17, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5880 | 15,125 | +0.01(+1.38%) |
Jun 14, 2019 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 76,900 | -0.01(-1.69%) |
Jun 13, 2019 | 0.6080 | 0.6080 | 0.5721 | 0.5900 | 34,363 | +0.01(+1.72%) |
Jun 12, 2019 | 0.6000 | 0.6180 | 0.5700 | 0.5800 | 108,789 | -0.02(-3.33%) |
Jun 11, 2019 | 0.5808 | 0.6180 | 0.5800 | 0.6000 | 36,951 | +0.02(+3.45%) |
Jun 10, 2019 | 0.5700 | 0.6200 | 0.5700 | 0.5800 | 130,895 | -0.01(-1.86%) |
Jun 07, 2019 | 0.5925 | 0.6338 | 0.5410 | 0.5910 | 233,300 | -0.01(-1.96%) |
Jun 06, 2019 | 0.5800 | 0.6338 | 0.5800 | 0.6028 | 74,010 | +0.00(+0.38%) |
Jun 05, 2019 | 0.6605 | 0.7300 | 0.5500 | 0.6005 | 154,793 | -0.04(-6.19%) |
Jun 04, 2019 | 0.6400 | 0.6900 | 0.6306 | 0.6401 | 25,328 | -0.02(-3.26%) |
Jun 03, 2019 | 0.7300 | 0.7300 | 0.6600 | 0.6617 | 73,194 | -0.04(-5.47%) |
May 31, 2019 | 0.6900 | 0.7393 | 0.6470 | 0.7000 | 236,200 | +0.02(+3.26%) |
May 30, 2019 | 0.6493 | 0.6850 | 0.6485 | 0.6779 | 15,645 | +0.01(+1.18%) |
May 29, 2019 | 0.7079 | 0.7079 | 0.6552 | 0.6700 | 19,116 | -0.01(-0.74%) |
May 28, 2019 | 0.6500 | 0.7100 | 0.6420 | 0.6750 | 29,254 | +0.00(+0.45%) |
May 24, 2019 | 0.6887 | 0.7243 | 0.6322 | 0.6720 | 44,400 | -0.03(-4.95%) |
May 23, 2019 | 0.7100 | 0.7100 | 0.6600 | 0.7070 | 62,372 | -0.00(-0.31%) |
May 22, 2019 | 0.6767 | 0.7199 | 0.6500 | 0.7092 | 104,103 | +0.06(+9.19%) |
May 21, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6495 | 66,948 | +0.01(+1.47%) |
May 20, 2019 | 0.6350 | 0.6680 | 0.6300 | 0.6401 | 39,719 | +0.01(+1.59%) |
May 17, 2019 | 0.6222 | 0.6799 | 0.6222 | 0.6301 | 83,800 | -0.05(-6.91%) |
May 16, 2019 | 0.7400 | 0.8000 | 0.6134 | 0.6769 | 342,077 | -0.06(-8.15%) |
May 15, 2019 | 0.7490 | 0.7701 | 0.7207 | 0.7370 | 65,492 | -0.01(-1.65%) |
May 14, 2019 | 0.7008 | 0.7494 | 0.7008 | 0.7494 | 30,397 | +0.04(+5.55%) |
May 13, 2019 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | 178,979 | -0.05(-7.04%) |
May 10, 2019 | 0.7733 | 0.8150 | 0.7505 | 0.7638 | 113,100 | -0.04(-4.51%) |
May 09, 2019 | 0.8089 | 0.8102 | 0.7758 | 0.7999 | 62,009 | -0.01(-1.11%) |
May 08, 2019 | 0.8387 | 0.8499 | 0.8089 | 0.8089 | 60,746 | -0.03(-3.69%) |
May 07, 2019 | 0.8400 | 0.8500 | 0.8200 | 0.8399 | 40,206 | -0.01(-0.60%) |
May 06, 2019 | 0.8600 | 0.8600 | 0.8249 | 0.8450 | 43,535 | +0.00(+0.28%) |
May 03, 2019 | 0.8509 | 0.8600 | 0.8100 | 0.8426 | 181,700 | -0.02(-2.26%) |
May 02, 2019 | 0.8800 | 0.8800 | 0.8538 | 0.8621 | 37,919 | -0.02(-2.03%) |
May 01, 2019 | 0.8700 | 0.8900 | 0.8569 | 0.8800 | 61,995 | +0.02(+1.73%) |
Apr 30, 2019 | 0.9000 | 0.9000 | 0.8521 | 0.8650 | 42,517 | -0.00(-0.01%) |
Apr 29, 2019 | 0.8900 | 0.9220 | 0.8650 | 0.8651 | 59,548 | -0.04(-4.71%) |
Apr 26, 2019 | 0.8993 | 0.9100 | 0.8752 | 0.9079 | 35,100 | +0.02(+2.77%) |
Apr 25, 2019 | 0.9090 | 0.9090 | 0.8751 | 0.8834 | 25,949 | -0.02(-2.09%) |
Apr 24, 2019 | 0.8600 | 0.9100 | 0.8600 | 0.9023 | 44,026 | +0.02(+2.56%) |
Apr 23, 2019 | 0.8700 | 0.9290 | 0.8700 | 0.8798 | 58,199 | +0.02(+2.17%) |
Apr 22, 2019 | 0.8600 | 0.8900 | 0.8600 | 0.8611 | 42,247 | -0.03(-3.24%) |
Apr 18, 2019 | 0.8800 | 0.9190 | 0.8505 | 0.8899 | 56,200 | +0.01(+1.13%) |
Apr 17, 2019 | 0.9300 | 0.9400 | 0.8500 | 0.8800 | 194,101 | -0.02(-2.22%) |
Apr 16, 2019 | 0.9200 | 0.9450 | 0.9000 | 0.9000 | 141,488 | -0.01(-1.10%) |
Apr 15, 2019 | 0.9800 | 0.9800 | 0.8800 | 0.9100 | 188,683 | -0.05(-4.91%) |
Apr 12, 2019 | 0.9810 | 1.010 | 0.9517 | 0.9570 | 151,700 | -0.03(-3.32%) |
Apr 11, 2019 | 1.010 | 1.010 | 0.9800 | 0.9899 | 129,951 | -0.00(-0.01%) |
Apr 10, 2019 | 1.020 | 1.020 | 0.9800 | 0.9900 | 30,601 | +0.01(+0.61%) |
Apr 09, 2019 | 1.000 | 1.020 | 0.9800 | 0.9840 | 235,676 | -0.02(-1.60%) |
Apr 08, 2019 | 0.9800 | 1.020 | 0.9600 | 1.000 | 132,669 | +0.02(+2.04%) |
Apr 05, 2019 | 0.9800 | 0.9801 | 0.9500 | 0.9800 | 220,200 | +0.01(+0.98%) |
Apr 04, 2019 | 0.9601 | 0.9800 | 0.9501 | 0.9705 | 40,998 | -0.01(-0.91%) |
Apr 03, 2019 | 0.9980 | 0.9980 | 0.9550 | 0.9794 | 107,118 | +0.01(+1.09%) |
Apr 02, 2019 | 0.9700 | 0.9998 | 0.9400 | 0.9688 | 174,759 | +0.01(+0.92%) |
Apr 01, 2019 | 1.020 | 1.030 | 0.9450 | 0.9600 | 250,903 | -0.05(-5.03%) |
Mar 29, 2019 | 1.040 | 1.040 | 0.9800 | 1.011 | 175,400 | +0.01(+1.08%) |
Mar 28, 2019 | 0.9800 | 1.000 | 0.9600 | 1.000 | 114,326 | +0.01(+1.01%) |
Mar 27, 2019 | 1.080 | 1.110 | 0.9800 | 0.9900 | 975,866 | +0.02(+1.95%) |
Mar 26, 2019 | 1.000 | 1.000 | 0.9300 | 0.9711 | 252,121 | +0.02(+2.22%) |
Mar 25, 2019 | 1.000 | 1.000 | 0.9404 | 0.9500 | 184,283 | -0.04(-4.17%) |
Mar 22, 2019 | 1.070 | 1.080 | 0.9800 | 0.9913 | 373,900 | -0.08(-7.36%) |
Mar 21, 2019 | 1.040 | 1.100 | 1.040 | 1.070 | 278,811 | +0.02(+1.90%) |
Mar 20, 2019 | 1.030 | 1.050 | 1.020 | 1.050 | 189,469 | +0.02(+1.94%) |
Mar 19, 2019 | 1.020 | 1.050 | 1.010 | 1.030 | 75,569 | +0.00(+0.18%) |
Mar 18, 2019 | 1.040 | 1.050 | 1.000 | 1.028 | 164,647 | +0.01(+0.79%) |
Mar 15, 2019 | 1.020 | 1.060 | 1.020 | 1.020 | 191,600 | +0.00(+0.00%) |
Mar 14, 2019 | 1.040 | 1.070 | 1.020 | 1.020 | 196,237 | -0.03(-2.86%) |
Mar 13, 2019 | 1.100 | 1.100 | 1.010 | 1.050 | 427,630 | -0.01(-0.94%) |
Mar 12, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 758,768 | -0.06(-5.36%) |
Mar 11, 2019 | 1.250 | 1.350 | 1.100 | 1.120 | 6,265,614 | +0.10(+9.80%) |
Mar 08, 2019 | 1.140 | 1.140 | 1.010 | 1.020 | 392,600 | +0.03(+3.03%) |
Mar 07, 2019 | 0.9500 | 1.030 | 0.9300 | 0.9900 | 227,779 | +0.02(+2.06%) |
Mar 06, 2019 | 1.000 | 1.010 | 0.9301 | 0.9700 | 249,956 | -0.03(-3.00%) |
Mar 05, 2019 | 1.080 | 1.090 | 0.9500 | 1.000 | 338,819 | -0.06(-5.66%) |
Mar 04, 2019 | 1.110 | 1.150 | 1.060 | 1.060 | 370,224 | -0.04(-3.64%) |
Mar 01, 2019 | 1.060 | 1.120 | 1.050 | 1.100 | 223,900 | +0.05(+4.76%) |
Feb 28, 2019 | 1.060 | 1.080 | 1.050 | 1.050 | 96,345 | +0.00(+0.00%) |
Feb 27, 2019 | 1.100 | 1.130 | 1.050 | 1.050 | 192,164 | -0.06(-5.41%) |
Feb 26, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 147,316 | +0.01(+0.91%) |
Feb 25, 2019 | 1.120 | 1.150 | 1.080 | 1.100 | 224,971 | -0.04(-3.51%) |
Feb 22, 2019 | 1.150 | 1.170 | 1.040 | 1.140 | 576,300 | +0.00(+0.00%) |
Feb 21, 2019 | 1.120 | 1.200 | 1.090 | 1.140 | 793,799 | +0.01(+0.88%) |
Feb 20, 2019 | 1.100 | 1.130 | 1.060 | 1.130 | 224,919 | +0.06(+5.61%) |
Feb 19, 2019 | 1.040 | 1.120 | 1.040 | 1.070 | 530,111 | +0.05(+4.90%) |
Feb 15, 2019 | 1.080 | 1.080 | 1.000 | 1.020 | 177,900 | -0.03(-2.86%) |
Feb 14, 2019 | 1.150 | 1.160 | 1.010 | 1.050 | 341,118 | -0.08(-7.08%) |
Feb 13, 2019 | 1.190 | 1.190 | 1.080 | 1.130 | 319,219 | +0.05(+4.63%) |
Feb 12, 2019 | 1.130 | 1.190 | 1.060 | 1.080 | 336,894 | -0.04(-3.57%) |
Feb 11, 2019 | 1.230 | 1.230 | 1.110 | 1.120 | 351,749 | -0.03(-2.61%) |
Feb 08, 2019 | 1.260 | 1.260 | 1.140 | 1.150 | 2,420,000 | -1.14(-49.78%) |
Feb 07, 2019 | 1.720 | 3.830 | 1.400 | 2.290 | 1,479,731 | +0.57(+33.14%) |
Feb 06, 2019 | 2.040 | 2.040 | 1.698 | 1.720 | 110,763 | -0.23(-11.79%) |
Feb 05, 2019 | 2.250 | 2.320 | 1.800 | 1.950 | 231,937 | -0.21(-9.72%) |
Feb 04, 2019 | 2.350 | 2.350 | 2.160 | 2.160 | 46,139 | -0.09(-4.00%) |
Feb 01, 2019 | 2.360 | 2.360 | 2.100 | 2.250 | 52,700 | -0.14(-5.79%) |
Jan 31, 2019 | 2.400 | 2.450 | 2.300 | 2.388 | 8,107 | +0.14(+6.14%) |
Jan 30, 2019 | 2.550 | 2.550 | 2.250 | 2.250 | 32,042 | -0.15(-6.25%) |
Jan 29, 2019 | 2.540 | 2.540 | 2.300 | 2.400 | 39,898 | -0.10(-4.00%) |
Jan 28, 2019 | 2.850 | 3.120 | 2.500 | 2.500 | 40,706 | -0.20(-7.41%) |
Jan 25, 2019 | 2.990 | 2.990 | 2.700 | 2.700 | 18,600 | -0.20(-6.90%) |
Jan 24, 2019 | 2.970 | 3.000 | 2.800 | 2.900 | 7,027 | -0.00(-0.07%) |
Jan 23, 2019 | 3.000 | 3.000 | 2.804 | 2.902 | 9,778 | +0.06(+2.18%) |
Jan 22, 2019 | 2.920 | 3.040 | 2.800 | 2.840 | 5,451 | -0.01(-0.35%) |
Jan 18, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | -0.05(-1.72%) |
Jan 17, 2019 | 2.880 | 2.900 | 2.700 | 2.900 | 6,353 | -0.09(-3.01%) |
Jan 16, 2019 | 2.730 | 3.103 | 2.680 | 2.990 | 3,506 | +0.20(+7.30%) |
Jan 15, 2019 | 2.913 | 2.913 | 2.680 | 2.787 | 3,938 | +0.03(+0.96%) |
Jan 14, 2019 | 2.690 | 2.810 | 2.690 | 2.760 | 5,051 | -0.06(-2.13%) |
Jan 11, 2019 | 2.700 | 3.110 | 2.700 | 2.820 | 1,000 | +0.06(+2.17%) |
Jan 10, 2019 | 3.120 | 3.120 | 2.760 | 2.760 | 3,428 | -0.21(-7.07%) |
Jan 09, 2019 | 3.050 | 3.050 | 2.970 | 2.970 | 1,006 | -0.08(-2.62%) |
Jan 08, 2019 | 2.800 | 3.175 | 2.750 | 3.050 | 11,213 | +0.31(+11.31%) |
Jan 07, 2019 | 2.620 | 2.750 | 2.620 | 2.740 | 1,240 | +0.11(+4.18%) |
Jan 04, 2019 | 2.690 | 2.770 | 2.600 | 2.630 | 6,600 | +0.01(+0.38%) |
Jan 03, 2019 | 2.360 | 2.620 | 2.360 | 2.620 | 13,201 | +0.31(+13.42%) |
Jan 02, 2019 | 2.250 | 2.310 | 2.200 | 2.310 | 6,948 | +0.21(+10.00%) |
Dec 31, 2018 | 2.300 | 2.450 | 2.100 | 2.100 | 48,000 | -0.26(-11.02%) |
Dec 28, 2018 | 2.430 | 2.600 | 2.300 | 2.360 | 59,200 | -0.26(-9.92%) |
Dec 27, 2018 | 2.590 | 2.690 | 2.370 | 2.620 | 19,054 | +0.12(+4.80%) |
Dec 26, 2018 | 2.700 | 2.760 | 2.500 | 2.500 | 17,204 | -0.26(-9.42%) |
Dec 24, 2018 | 2.750 | 2.800 | 2.720 | 2.760 | 32,100 | +0.00(+0.00%) |
Dec 21, 2018 | 2.700 | 2.780 | 2.700 | 2.760 | 9,400 | -0.04(-1.43%) |
Dec 20, 2018 | 2.880 | 2.880 | 2.700 | 2.800 | 13,643 | +0.01(+0.36%) |
Dec 19, 2018 | 3.000 | 3.000 | 2.700 | 2.790 | 41,479 | +0.22(+8.56%) |
Dec 18, 2018 | 2.600 | 2.790 | 2.410 | 2.570 | 14,098 | +0.07(+2.80%) |
Dec 17, 2018 | 2.800 | 3.000 | 2.390 | 2.500 | 26,611 | -0.31(-11.03%) |
Dec 14, 2018 | 3.050 | 3.100 | 2.750 | 2.810 | 19,700 | -0.29(-9.35%) |
Dec 13, 2018 | 3.160 | 3.280 | 3.070 | 3.100 | 10,278 | -0.04(-1.27%) |
Dec 12, 2018 | 3.150 | 3.300 | 3.140 | 3.140 | 13,733 | -0.05(-1.57%) |
Dec 11, 2018 | 3.200 | 3.238 | 3.030 | 3.190 | 17,025 | -0.01(-0.31%) |
Dec 10, 2018 | 3.190 | 3.230 | 3.160 | 3.200 | 5,179 | -0.05(-1.54%) |
Dec 07, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 4,600 | +0.17(+5.52%) |
Dec 06, 2018 | 3.230 | 3.370 | 3.000 | 3.080 | 16,345 | -0.19(-5.81%) |
Dec 04, 2018 | 3.540 | 3.850 | 3.250 | 3.270 | 25,500 | -0.33(-9.17%) |