Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7300 | 0.8066 | 0.7220 | 0.8066 | 265,100 | +0.06(+7.55%) |
Dec 30, 2019 | 0.7450 | 0.7600 | 0.7063 | 0.7500 | 180,794 | +0.01(+0.87%) |
Dec 27, 2019 | 0.7053 | 0.7537 | 0.7000 | 0.7435 | 135,800 | +0.03(+4.73%) |
Dec 26, 2019 | 0.7100 | 0.7300 | 0.7099 | 0.7099 | 156,293 | -0.00(-0.01%) |
Dec 24, 2019 | 0.7000 | 0.7260 | 0.6730 | 0.7100 | 90,300 | +0.01(+1.43%) |
Dec 23, 2019 | 0.6806 | 0.7100 | 0.6630 | 0.7000 | 135,458 | -0.02(-3.33%) |
Dec 20, 2019 | 0.6502 | 0.7241 | 0.6490 | 0.7241 | 159,400 | +0.05(+7.66%) |
Dec 19, 2019 | 0.6500 | 0.6878 | 0.6259 | 0.6726 | 126,907 | +0.00(+0.57%) |
Dec 18, 2019 | 0.6610 | 0.6752 | 0.6499 | 0.6688 | 175,622 | -0.01(-1.65%) |
Dec 17, 2019 | 0.6870 | 0.7089 | 0.6700 | 0.6800 | 155,366 | -0.03(-3.81%) |
Dec 16, 2019 | 0.7100 | 0.7270 | 0.6853 | 0.7069 | 91,513 | +0.01(+1.71%) |
Dec 13, 2019 | 0.7108 | 0.7420 | 0.6900 | 0.6950 | 87,600 | -0.02(-3.20%) |
Dec 12, 2019 | 0.7040 | 0.7325 | 0.6859 | 0.7180 | 115,968 | +0.02(+2.28%) |
Dec 11, 2019 | 0.6990 | 0.7069 | 0.6685 | 0.7020 | 127,954 | +0.01(+1.74%) |
Dec 10, 2019 | 0.7130 | 0.7236 | 0.6899 | 0.6900 | 113,834 | -0.02(-3.28%) |
Dec 09, 2019 | 0.7200 | 0.7390 | 0.6990 | 0.7134 | 74,718 | -0.00(-0.06%) |
Dec 06, 2019 | 0.7000 | 0.7300 | 0.6881 | 0.7138 | 95,100 | -0.02(-2.22%) |
Dec 05, 2019 | 0.7800 | 0.7800 | 0.7110 | 0.7300 | 78,530 | -0.02(-2.41%) |
Dec 04, 2019 | 0.6900 | 0.7650 | 0.6830 | 0.7480 | 163,545 | +0.06(+8.41%) |
Dec 03, 2019 | 0.6925 | 0.7090 | 0.6665 | 0.6900 | 113,627 | -0.00(-0.33%) |
Dec 02, 2019 | 0.7276 | 0.7580 | 0.6710 | 0.6923 | 197,904 | -0.05(-6.45%) |
Nov 29, 2019 | 0.7160 | 0.7549 | 0.7160 | 0.7400 | 42,400 | +0.01(+1.65%) |
Nov 27, 2019 | 0.7380 | 0.7500 | 0.7200 | 0.7280 | 153,200 | -0.01(-1.62%) |
Nov 26, 2019 | 0.7950 | 0.8070 | 0.7230 | 0.7400 | 97,619 | -0.03(-3.90%) |
Nov 25, 2019 | 0.7410 | 0.8091 | 0.7301 | 0.7700 | 196,173 | +0.04(+5.48%) |
Nov 22, 2019 | 0.7413 | 0.7590 | 0.7010 | 0.7300 | 82,700 | +0.01(+1.00%) |
Nov 21, 2019 | 0.7490 | 0.7900 | 0.7100 | 0.7228 | 217,994 | +0.01(+1.80%) |
Nov 20, 2019 | 0.6510 | 0.7480 | 0.6510 | 0.7100 | 302,883 | +0.06(+8.98%) |
Nov 19, 2019 | 0.6432 | 0.6880 | 0.6400 | 0.6515 | 297,667 | -0.00(-0.53%) |
Nov 18, 2019 | 0.7000 | 0.7387 | 0.6532 | 0.6550 | 257,753 | -0.03(-4.38%) |
Nov 15, 2019 | 0.6630 | 0.6850 | 0.6460 | 0.6850 | 210,200 | +0.01(+0.74%) |
Nov 14, 2019 | 0.6824 | 0.6900 | 0.6400 | 0.6800 | 206,234 | -0.00(-0.35%) |
Nov 13, 2019 | 0.6700 | 0.7215 | 0.6507 | 0.6824 | 105,482 | +0.01(+1.87%) |
Nov 12, 2019 | 0.7000 | 0.7000 | 0.6556 | 0.6699 | 108,713 | -0.01(-1.89%) |
Nov 11, 2019 | 0.6550 | 0.6828 | 0.6375 | 0.6828 | 197,606 | +0.01(+1.23%) |
Nov 08, 2019 | 0.6225 | 0.6901 | 0.5919 | 0.6745 | 462,700 | +0.07(+12.04%) |
Nov 07, 2019 | 0.6550 | 0.6950 | 0.6020 | 0.6020 | 674,069 | -0.06(-8.50%) |
Nov 06, 2019 | 0.6335 | 0.6810 | 0.6190 | 0.6579 | 922,083 | +0.01(+1.22%) |
Nov 05, 2019 | 0.7150 | 0.7200 | 0.6500 | 0.6500 | 335,433 | -0.05(-7.60%) |
Nov 04, 2019 | 0.7250 | 0.7503 | 0.7000 | 0.7035 | 274,723 | -0.02(-2.97%) |
Nov 01, 2019 | 0.7620 | 0.7700 | 0.7150 | 0.7250 | 198,300 | -0.03(-4.23%) |
Oct 31, 2019 | 0.7305 | 0.7813 | 0.7305 | 0.7570 | 128,449 | +0.01(+1.41%) |
Oct 30, 2019 | 0.7900 | 0.8060 | 0.7465 | 0.7465 | 178,604 | -0.04(-5.51%) |
Oct 29, 2019 | 0.8200 | 0.8392 | 0.7810 | 0.7900 | 218,306 | -0.04(-4.54%) |
Oct 28, 2019 | 0.8700 | 0.8960 | 0.7986 | 0.8276 | 285,676 | -0.04(-4.32%) |
Oct 25, 2019 | 0.8685 | 0.8860 | 0.8527 | 0.8650 | 114,700 | -0.01(-1.49%) |
Oct 24, 2019 | 0.9200 | 0.9200 | 0.8610 | 0.8781 | 151,174 | -0.02(-2.43%) |
Oct 23, 2019 | 0.9170 | 0.9170 | 0.8700 | 0.9000 | 119,642 | +0.03(+3.09%) |
Oct 22, 2019 | 0.9300 | 0.9550 | 0.8730 | 0.8730 | 108,499 | -0.03(-3.00%) |
Oct 21, 2019 | 0.9500 | 0.9700 | 0.8796 | 0.9000 | 216,840 | -0.04(-4.51%) |
Oct 18, 2019 | 0.9000 | 0.9500 | 0.8795 | 0.9425 | 253,200 | +0.08(+9.21%) |
Oct 17, 2019 | 0.8557 | 0.8920 | 0.8089 | 0.8630 | 167,222 | +0.03(+3.30%) |
Oct 16, 2019 | 0.8600 | 0.8700 | 0.8200 | 0.8354 | 108,950 | -0.01(-1.42%) |
Oct 15, 2019 | 0.8200 | 0.8600 | 0.7820 | 0.8474 | 262,939 | +0.07(+8.63%) |
Oct 14, 2019 | 0.8350 | 0.8350 | 0.7500 | 0.7801 | 94,503 | +0.01(+0.66%) |
Oct 11, 2019 | 0.7170 | 0.7898 | 0.7170 | 0.7750 | 189,000 | +0.04(+6.11%) |
Oct 10, 2019 | 0.8059 | 0.8209 | 0.7200 | 0.7304 | 370,598 | -0.08(-10.40%) |
Oct 09, 2019 | 0.8500 | 0.8823 | 0.8080 | 0.8152 | 89,978 | -0.03(-4.09%) |
Oct 08, 2019 | 0.8700 | 0.8700 | 0.8149 | 0.8500 | 126,015 | -0.00(-0.18%) |
Oct 07, 2019 | 0.8850 | 0.8910 | 0.8500 | 0.8515 | 83,379 | -0.05(-5.17%) |
Oct 04, 2019 | 0.9276 | 0.9410 | 0.8810 | 0.8979 | 87,600 | -0.02(-1.87%) |
Oct 03, 2019 | 0.8950 | 0.9202 | 0.8460 | 0.9150 | 89,810 | +0.06(+6.40%) |
Oct 02, 2019 | 0.8235 | 0.9110 | 0.7129 | 0.8600 | 290,515 | +0.03(+4.00%) |
Oct 01, 2019 | 0.9260 | 0.9542 | 0.8042 | 0.8269 | 313,721 | -0.07(-8.12%) |
Sep 30, 2019 | 0.9780 | 0.9780 | 0.8793 | 0.9000 | 153,283 | -0.06(-6.38%) |
Sep 27, 2019 | 0.9795 | 0.9864 | 0.9200 | 0.9613 | 123,300 | +0.00(+0.29%) |
Sep 26, 2019 | 0.9400 | 1.030 | 0.9370 | 0.9585 | 163,668 | +0.01(+0.68%) |
Sep 25, 2019 | 1.005 | 1.056 | 0.9200 | 0.9520 | 321,266 | -0.08(-7.57%) |
Sep 24, 2019 | 1.080 | 1.091 | 0.9700 | 1.030 | 282,589 | -0.07(-6.36%) |
Sep 23, 2019 | 1.135 | 1.135 | 1.070 | 1.100 | 50,017 | -0.00(-0.18%) |
Sep 20, 2019 | 1.079 | 1.102 | 1.073 | 1.102 | 71,500 | +0.02(+2.04%) |
Sep 19, 2019 | 1.065 | 1.120 | 1.060 | 1.080 | 70,827 | -0.05(-4.42%) |
Sep 18, 2019 | 1.100 | 1.160 | 1.072 | 1.130 | 145,411 | -0.02(-1.74%) |
Sep 17, 2019 | 1.175 | 1.200 | 1.130 | 1.150 | 198,331 | -0.02(-1.71%) |
Sep 16, 2019 | 1.200 | 1.230 | 1.130 | 1.170 | 78,136 | -0.04(-3.14%) |
Sep 13, 2019 | 1.210 | 1.220 | 1.160 | 1.208 | 115,900 | +0.02(+1.50%) |
Sep 12, 2019 | 1.215 | 1.220 | 1.180 | 1.190 | 221,335 | -0.03(-2.45%) |
Sep 11, 2019 | 1.225 | 1.260 | 1.190 | 1.220 | 137,124 | +0.03(+2.25%) |
Sep 10, 2019 | 1.262 | 1.272 | 1.186 | 1.193 | 88,594 | -0.08(-6.06%) |
Sep 09, 2019 | 1.275 | 1.301 | 1.230 | 1.270 | 119,457 | -0.01(-0.78%) |
Sep 06, 2019 | 1.335 | 1.346 | 1.260 | 1.280 | 224,700 | +0.03(+2.42%) |
Sep 05, 2019 | 1.180 | 1.275 | 1.160 | 1.250 | 273,758 | +0.08(+7.12%) |
Sep 04, 2019 | 1.180 | 1.200 | 1.090 | 1.167 | 124,657 | +0.02(+2.06%) |
Sep 03, 2019 | 1.025 | 1.186 | 1.020 | 1.143 | 186,825 | +0.06(+5.45%) |
Aug 30, 2019 | 1.120 | 1.120 | 1.050 | 1.084 | 64,200 | -0.04(-3.21%) |
Aug 29, 2019 | 1.185 | 1.230 | 1.090 | 1.120 | 93,221 | -0.04(-3.33%) |
Aug 28, 2019 | 1.020 | 1.200 | 1.000 | 1.159 | 298,568 | +0.12(+11.40%) |
Aug 27, 2019 | 1.140 | 1.160 | 1.020 | 1.040 | 222,447 | -0.12(-9.97%) |
Aug 26, 2019 | 1.210 | 1.210 | 1.070 | 1.155 | 361,529 | -0.04(-3.73%) |
Aug 23, 2019 | 1.315 | 1.315 | 1.150 | 1.200 | 318,400 | -0.13(-9.50%) |
Aug 22, 2019 | 1.360 | 1.420 | 1.320 | 1.326 | 110,892 | -0.03(-2.50%) |
Aug 21, 2019 | 1.400 | 1.400 | 1.350 | 1.360 | 243,789 | -0.08(-5.37%) |
Aug 20, 2019 | 1.465 | 1.470 | 1.377 | 1.437 | 202,864 | -0.03(-1.94%) |
Aug 19, 2019 | 1.465 | 1.530 | 1.436 | 1.466 | 73,483 | +0.01(+0.39%) |
Aug 16, 2019 | 1.350 | 1.492 | 1.350 | 1.460 | 158,200 | +0.06(+4.29%) |
Aug 15, 2019 | 1.480 | 1.480 | 1.351 | 1.400 | 289,914 | -0.11(-7.29%) |
Aug 14, 2019 | 1.575 | 1.580 | 1.450 | 1.510 | 237,070 | -0.07(-4.43%) |
Aug 13, 2019 | 1.530 | 1.600 | 1.530 | 1.580 | 197,867 | +0.03(+1.95%) |
Aug 12, 2019 | 1.575 | 1.590 | 1.530 | 1.550 | 117,234 | -0.03(-1.91%) |
Aug 09, 2019 | 1.620 | 1.620 | 1.520 | 1.580 | 90,500 | +0.00(+0.00%) |
Aug 08, 2019 | 1.640 | 1.686 | 1.564 | 1.580 | 82,002 | -0.07(-4.24%) |
Aug 07, 2019 | 1.590 | 1.723 | 1.580 | 1.650 | 185,461 | +0.10(+6.45%) |
Aug 06, 2019 | 1.498 | 1.555 | 1.490 | 1.550 | 96,541 | +0.01(+0.65%) |
Aug 05, 2019 | 1.500 | 1.630 | 1.300 | 1.540 | 114,315 | +0.09(+6.21%) |
Aug 02, 2019 | 1.495 | 1.540 | 1.450 | 1.450 | 97,800 | -0.02(-1.36%) |
Aug 01, 2019 | 1.526 | 1.549 | 1.446 | 1.470 | 106,727 | -0.04(-2.65%) |
Jul 31, 2019 | 1.485 | 1.564 | 1.485 | 1.510 | 95,638 | +0.03(+2.03%) |
Jul 30, 2019 | 1.430 | 1.530 | 1.400 | 1.480 | 102,339 | +0.02(+1.37%) |
Jul 29, 2019 | 1.550 | 1.580 | 1.436 | 1.460 | 107,680 | -0.05(-3.31%) |
Jul 26, 2019 | 1.570 | 1.570 | 1.500 | 1.510 | 99,700 | -0.04(-2.64%) |
Jul 25, 2019 | 1.574 | 1.650 | 1.520 | 1.551 | 113,091 | -0.01(-0.58%) |
Jul 24, 2019 | 1.615 | 1.640 | 1.530 | 1.560 | 135,345 | -0.06(-3.70%) |
Jul 23, 2019 | 1.730 | 1.730 | 1.600 | 1.620 | 133,544 | -0.09(-5.26%) |
Jul 22, 2019 | 1.645 | 1.710 | 1.635 | 1.710 | 86,888 | +0.04(+2.40%) |
Jul 19, 2019 | 1.705 | 1.750 | 1.650 | 1.670 | 67,100 | -0.05(-2.91%) |
Jul 18, 2019 | 1.730 | 1.770 | 1.660 | 1.720 | 68,350 | -0.05(-2.61%) |
Jul 17, 2019 | 1.820 | 1.820 | 1.647 | 1.766 | 156,061 | +0.07(+3.94%) |
Jul 16, 2019 | 1.580 | 1.761 | 1.580 | 1.699 | 149,766 | +0.12(+7.34%) |
Jul 15, 2019 | 1.500 | 1.615 | 1.470 | 1.583 | 158,650 | +0.13(+9.13%) |
Jul 12, 2019 | 1.455 | 1.501 | 1.329 | 1.450 | 371,100 | -0.01(-0.65%) |
Jul 11, 2019 | 1.510 | 1.550 | 1.452 | 1.460 | 388,036 | -0.10(-6.12%) |
Jul 10, 2019 | 1.615 | 1.670 | 1.530 | 1.555 | 287,880 | -0.07(-4.59%) |
Jul 09, 2019 | 1.750 | 1.750 | 1.590 | 1.630 | 464,582 | -0.08(-4.68%) |
Jul 08, 2019 | 1.745 | 1.800 | 1.679 | 1.710 | 184,783 | -0.02(-1.14%) |
Jul 05, 2019 | 1.780 | 1.785 | 1.700 | 1.730 | 137,000 | -0.02(-1.15%) |
Jul 03, 2019 | 1.680 | 1.780 | 1.650 | 1.750 | 91,700 | +0.07(+4.17%) |
Jul 02, 2019 | 1.762 | 1.785 | 1.670 | 1.680 | 110,731 | -0.09(-5.08%) |
Jul 01, 2019 | 1.745 | 1.940 | 1.700 | 1.770 | 65,081 | +0.03(+1.72%) |
Jun 28, 2019 | 1.775 | 1.829 | 1.726 | 1.740 | 61,600 | -0.02(-1.25%) |
Jun 27, 2019 | 1.810 | 1.830 | 1.683 | 1.762 | 98,050 | -0.02(-1.08%) |
Jun 26, 2019 | 1.690 | 1.799 | 1.639 | 1.781 | 68,267 | +0.09(+5.40%) |
Jun 25, 2019 | 1.725 | 1.758 | 1.650 | 1.690 | 94,640 | -0.05(-3.01%) |
Jun 24, 2019 | 1.830 | 1.831 | 1.702 | 1.742 | 131,336 | -0.12(-6.37%) |
Jun 21, 2019 | 1.830 | 1.900 | 1.810 | 1.861 | 107,200 | -0.06(-3.32%) |
Jun 20, 2019 | 2.000 | 2.000 | 1.900 | 1.925 | 106,350 | +0.07(+3.79%) |
Jun 19, 2019 | 1.690 | 1.900 | 1.690 | 1.855 | 185,692 | +0.16(+9.16%) |
Jun 18, 2019 | 1.795 | 1.800 | 1.620 | 1.699 | 395,713 | -0.09(-5.09%) |
Jun 17, 2019 | 1.900 | 1.900 | 1.778 | 1.790 | 170,127 | -0.05(-2.72%) |
Jun 14, 2019 | 1.955 | 1.970 | 1.837 | 1.840 | 169,400 | -0.12(-6.26%) |
Jun 13, 2019 | 1.910 | 1.976 | 1.880 | 1.963 | 78,414 | +0.08(+4.07%) |
Jun 12, 2019 | 1.950 | 1.960 | 1.860 | 1.886 | 109,001 | -0.06(-3.32%) |
Jun 11, 2019 | 2.015 | 2.015 | 1.938 | 1.951 | 122,492 | -0.02(-0.97%) |
Jun 10, 2019 | 2.040 | 2.040 | 1.960 | 1.970 | 84,548 | +0.02(+1.03%) |
Jun 07, 2019 | 2.015 | 2.040 | 1.946 | 1.950 | 153,300 | -0.01(-0.64%) |
Jun 06, 2019 | 2.000 | 2.060 | 1.950 | 1.963 | 106,920 | -0.04(-1.85%) |
Jun 05, 2019 | 2.130 | 2.180 | 1.978 | 2.000 | 176,565 | -0.05(-2.53%) |
Jun 04, 2019 | 1.990 | 2.076 | 1.890 | 2.051 | 309,946 | +0.11(+5.74%) |
Jun 03, 2019 | 1.800 | 1.990 | 1.800 | 1.940 | 345,817 | +0.12(+6.40%) |
May 31, 2019 | 1.870 | 1.946 | 1.790 | 1.823 | 316,000 | -0.18(-8.84%) |
May 30, 2019 | 2.050 | 2.065 | 1.950 | 2.000 | 213,899 | -0.05(-2.44%) |
May 29, 2019 | 2.130 | 2.210 | 1.993 | 2.050 | 218,837 | -0.08(-3.76%) |
May 28, 2019 | 2.195 | 2.260 | 2.090 | 2.130 | 345,230 | -0.15(-6.58%) |
May 24, 2019 | 2.300 | 2.340 | 2.250 | 2.280 | 91,900 | -0.02(-0.87%) |
May 23, 2019 | 2.410 | 2.410 | 2.296 | 2.300 | 148,240 | -0.11(-4.56%) |
May 22, 2019 | 2.410 | 2.471 | 2.350 | 2.410 | 87,313 | -0.01(-0.41%) |
May 21, 2019 | 2.380 | 2.490 | 2.360 | 2.420 | 57,832 | +0.02(+0.83%) |
May 20, 2019 | 2.500 | 2.590 | 2.350 | 2.400 | 46,418 | -0.03(-1.23%) |
May 17, 2019 | 2.380 | 2.460 | 2.380 | 2.430 | 114,000 | -0.03(-1.20%) |
May 16, 2019 | 2.420 | 2.485 | 2.400 | 2.459 | 100,759 | +0.02(+0.80%) |
May 15, 2019 | 2.455 | 2.460 | 2.350 | 2.440 | 90,967 | +0.04(+1.55%) |
May 14, 2019 | 2.340 | 2.440 | 2.340 | 2.403 | 133,856 | +0.05(+2.25%) |
May 13, 2019 | 2.375 | 2.400 | 2.258 | 2.350 | 209,906 | -0.07(-2.90%) |
May 10, 2019 | 2.150 | 2.440 | 2.150 | 2.420 | 237,900 | +0.20(+9.02%) |
May 09, 2019 | 2.190 | 2.240 | 2.130 | 2.220 | 190,284 | -0.01(-0.61%) |
May 08, 2019 | 2.250 | 2.290 | 2.170 | 2.234 | 229,542 | +0.01(+0.61%) |
May 07, 2019 | 2.250 | 2.290 | 2.198 | 2.220 | 490,798 | -0.19(-7.75%) |
May 06, 2019 | 2.413 | 2.487 | 2.370 | 2.406 | 356,178 | -0.13(-5.13%) |
May 03, 2019 | 2.635 | 2.680 | 2.500 | 2.536 | 187,600 | +0.06(+2.53%) |
May 02, 2019 | 2.580 | 2.580 | 2.372 | 2.474 | 321,512 | -0.07(-2.76%) |
May 01, 2019 | 2.550 | 2.670 | 2.500 | 2.544 | 308,077 | -0.13(-4.91%) |
Apr 30, 2019 | 2.800 | 2.860 | 2.540 | 2.675 | 481,950 | -0.06(-2.36%) |
Apr 29, 2019 | 2.455 | 2.750 | 2.340 | 2.740 | 984,663 | +0.39(+16.64%) |
Apr 26, 2019 | 2.350 | 2.389 | 2.300 | 2.349 | 135,500 | +0.05(+2.13%) |
Apr 25, 2019 | 2.276 | 2.480 | 2.210 | 2.300 | 327,733 | +0.02(+0.92%) |
Apr 24, 2019 | 2.275 | 2.360 | 2.247 | 2.279 | 197,250 | -0.06(-2.61%) |
Apr 23, 2019 | 2.385 | 2.440 | 2.280 | 2.340 | 193,232 | -0.03(-1.27%) |
Apr 22, 2019 | 2.390 | 2.470 | 2.370 | 2.370 | 161,804 | +0.00(+0.00%) |
Apr 18, 2019 | 2.300 | 2.419 | 2.290 | 2.370 | 280,900 | +0.09(+3.97%) |
Apr 17, 2019 | 2.160 | 2.311 | 2.096 | 2.280 | 267,170 | +0.15(+7.02%) |
Apr 16, 2019 | 2.180 | 2.330 | 2.110 | 2.130 | 431,474 | -0.09(-4.05%) |
Apr 15, 2019 | 2.340 | 2.420 | 2.140 | 2.220 | 556,058 | -0.20(-8.21%) |
Apr 12, 2019 | 2.490 | 2.620 | 2.400 | 2.419 | 216,000 | -0.08(-3.31%) |
Apr 11, 2019 | 2.665 | 2.665 | 2.480 | 2.502 | 198,872 | -0.13(-4.89%) |
Apr 10, 2019 | 2.670 | 2.770 | 2.570 | 2.630 | 217,078 | -0.03(-1.08%) |
Apr 09, 2019 | 2.675 | 2.767 | 2.550 | 2.659 | 146,565 | -0.04(-1.53%) |
Apr 08, 2019 | 2.800 | 2.821 | 2.648 | 2.700 | 240,569 | -0.00(-0.06%) |
Apr 05, 2019 | 2.450 | 2.702 | 2.400 | 2.702 | 372,500 | +0.25(+10.27%) |
Apr 04, 2019 | 2.610 | 2.628 | 2.450 | 2.450 | 298,377 | -0.16(-6.11%) |
Apr 03, 2019 | 2.683 | 2.726 | 2.600 | 2.610 | 270,188 | +0.08(+3.11%) |
Apr 02, 2019 | 2.805 | 2.805 | 2.530 | 2.531 | 507,861 | -0.23(-8.36%) |
Apr 01, 2019 | 3.000 | 3.005 | 2.760 | 2.761 | 522,661 | -0.16(-5.52%) |
Mar 29, 2019 | 2.850 | 2.960 | 2.814 | 2.923 | 331,500 | +0.10(+3.71%) |
Mar 28, 2019 | 2.935 | 2.935 | 2.744 | 2.818 | 206,265 | -0.05(-1.80%) |
Mar 27, 2019 | 2.950 | 2.980 | 2.760 | 2.870 | 317,513 | -0.06(-2.05%) |
Mar 26, 2019 | 2.955 | 2.980 | 2.767 | 2.930 | 407,407 | +0.08(+2.67%) |
Mar 25, 2019 | 2.930 | 2.960 | 2.830 | 2.854 | 228,166 | -0.06(-2.14%) |
Mar 22, 2019 | 3.045 | 3.113 | 2.840 | 2.916 | 439,400 | -0.10(-3.44%) |
Mar 21, 2019 | 2.930 | 3.100 | 2.850 | 3.020 | 297,157 | +0.11(+3.74%) |
Mar 20, 2019 | 2.900 | 2.990 | 2.821 | 2.911 | 370,973 | -0.02(-0.65%) |
Mar 19, 2019 | 3.200 | 3.230 | 2.872 | 2.930 | 644,484 | -0.11(-3.62%) |
Mar 18, 2019 | 2.840 | 3.062 | 2.800 | 3.040 | 640,728 | +0.26(+9.38%) |
Mar 15, 2019 | 2.630 | 2.853 | 2.590 | 2.779 | 694,100 | +0.19(+7.31%) |
Mar 14, 2019 | 2.625 | 2.640 | 2.540 | 2.590 | 129,213 | -0.01(-0.33%) |
Mar 13, 2019 | 2.550 | 2.626 | 2.475 | 2.599 | 290,931 | +0.10(+3.94%) |
Mar 12, 2019 | 2.600 | 2.617 | 2.500 | 2.500 | 191,520 | -0.03(-1.21%) |
Mar 11, 2019 | 2.432 | 2.650 | 2.400 | 2.530 | 336,478 | +0.04(+1.76%) |
Mar 08, 2019 | 2.310 | 2.500 | 2.298 | 2.487 | 446,800 | +0.08(+3.50%) |
Mar 07, 2019 | 2.600 | 2.600 | 2.362 | 2.402 | 406,691 | -0.15(-5.78%) |
Mar 06, 2019 | 2.640 | 2.770 | 2.481 | 2.550 | 391,492 | -0.07(-2.85%) |
Mar 05, 2019 | 2.255 | 2.650 | 2.250 | 2.625 | 730,128 | +0.31(+13.63%) |
Mar 04, 2019 | 2.450 | 2.490 | 2.280 | 2.310 | 568,158 | -0.18(-7.23%) |
Mar 01, 2019 | 2.590 | 2.640 | 2.370 | 2.490 | 882,900 | -0.12(-4.51%) |
Feb 28, 2019 | 2.820 | 2.835 | 2.551 | 2.608 | 570,773 | -0.21(-7.41%) |
Feb 27, 2019 | 2.650 | 2.886 | 2.514 | 2.816 | 524,157 | +0.17(+6.28%) |
Feb 26, 2019 | 2.810 | 2.820 | 2.570 | 2.650 | 1,087,559 | -0.15(-5.36%) |
Feb 25, 2019 | 2.995 | 3.070 | 2.750 | 2.800 | 948,914 | -0.29(-9.41%) |
Feb 22, 2019 | 3.100 | 3.280 | 2.999 | 3.091 | 955,700 | +0.14(+4.81%) |
Feb 21, 2019 | 2.710 | 3.136 | 2.675 | 2.949 | 1,000,830 | +0.22(+7.99%) |
Feb 20, 2019 | 2.840 | 2.915 | 2.631 | 2.731 | 910,926 | -0.14(-4.85%) |
Feb 19, 2019 | 2.390 | 2.880 | 2.380 | 2.870 | 1,793,322 | +0.57(+24.78%) |
Feb 15, 2019 | 2.270 | 2.330 | 2.160 | 2.300 | 403,100 | +0.15(+7.11%) |
Feb 14, 2019 | 2.220 | 2.220 | 2.090 | 2.147 | 207,695 | -0.01(-0.58%) |
Feb 13, 2019 | 2.115 | 2.220 | 2.050 | 2.160 | 578,812 | +0.07(+3.36%) |
Feb 12, 2019 | 1.895 | 2.100 | 1.895 | 2.090 | 332,901 | +0.20(+10.57%) |
Feb 11, 2019 | 2.060 | 2.060 | 1.851 | 1.890 | 214,184 | -0.06(-2.90%) |
Feb 08, 2019 | 1.970 | 2.080 | 1.900 | 1.946 | 376,900 | -0.05(-2.68%) |
Feb 07, 2019 | 2.055 | 2.150 | 1.899 | 2.000 | 609,365 | -0.07(-3.38%) |
Feb 06, 2019 | 1.860 | 2.074 | 1.713 | 2.070 | 598,065 | +0.23(+12.41%) |
Feb 05, 2019 | 2.090 | 2.131 | 1.800 | 1.841 | 1,124,927 | -0.23(-11.30%) |
Feb 04, 2019 | 1.925 | 2.250 | 1.920 | 2.076 | 1,283,602 | +0.16(+8.12%) |
Feb 01, 2019 | 2.360 | 2.390 | 1.880 | 1.920 | 1,450,600 | -0.27(-12.33%) |
Jan 31, 2019 | 1.810 | 2.190 | 1.810 | 2.190 | 1,236,509 | +0.39(+21.71%) |
Jan 30, 2019 | 1.545 | 1.870 | 1.538 | 1.799 | 1,144,212 | +0.31(+20.76%) |
Jan 29, 2019 | 1.570 | 1.620 | 1.411 | 1.490 | 409,537 | -0.05(-3.25%) |
Jan 28, 2019 | 1.410 | 1.632 | 1.361 | 1.540 | 453,484 | +0.19(+14.07%) |
Jan 25, 2019 | 1.265 | 1.390 | 1.230 | 1.350 | 516,300 | +0.17(+14.40%) |
Jan 24, 2019 | 1.217 | 1.230 | 1.180 | 1.180 | 77,279 | -0.02(-1.66%) |
Jan 23, 2019 | 1.180 | 1.250 | 1.180 | 1.200 | 57,888 | +0.00(+0.00%) |
Jan 22, 2019 | 1.220 | 1.260 | 1.200 | 1.200 | 196,281 | -0.01(-0.83%) |
Jan 18, 2019 | 1.170 | 1.220 | 1.150 | 1.210 | 132,800 | +0.04(+3.42%) |
Jan 17, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 108,043 | +0.02(+1.74%) |
Jan 16, 2019 | 1.200 | 1.212 | 1.150 | 1.150 | 165,278 | -0.05(-4.17%) |
Jan 15, 2019 | 1.240 | 1.280 | 1.190 | 1.200 | 274,195 | -0.03(-2.44%) |
Jan 14, 2019 | 1.240 | 1.250 | 1.200 | 1.230 | 109,462 | -0.01(-0.75%) |
Jan 11, 2019 | 1.260 | 1.300 | 1.220 | 1.239 | 304,500 | +0.01(+0.76%) |
Jan 10, 2019 | 1.185 | 1.260 | 1.185 | 1.230 | 76,136 | +0.06(+4.90%) |
Jan 09, 2019 | 1.220 | 1.258 | 1.169 | 1.173 | 121,022 | -0.01(-0.48%) |
Jan 08, 2019 | 1.250 | 1.310 | 1.178 | 1.178 | 222,154 | -0.05(-4.09%) |
Jan 07, 2019 | 1.170 | 1.240 | 1.160 | 1.228 | 294,907 | +0.08(+6.83%) |
Jan 04, 2019 | 1.125 | 1.184 | 1.110 | 1.150 | 176,500 | +0.04(+3.76%) |
Jan 03, 2019 | 1.155 | 1.160 | 1.080 | 1.108 | 162,725 | -0.05(-4.37%) |