Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8600 | 0.8700 | 0.8301 | 0.8700 | 92,600 | +0.02(+2.64%) |
Feb 27, 2020 | 0.8500 | 0.8890 | 0.8201 | 0.8476 | 252,786 | -0.00(-0.28%) |
Feb 26, 2020 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 99,297 | -0.00(-0.26%) |
Feb 25, 2020 | 0.9124 | 0.9250 | 0.8500 | 0.8522 | 710,350 | -0.06(-6.35%) |
Feb 24, 2020 | 0.9150 | 0.9395 | 0.9100 | 0.9100 | 85,076 | -0.01(-0.56%) |
Feb 21, 2020 | 0.9248 | 0.9497 | 0.9150 | 0.9151 | 85,500 | -0.01(-1.07%) |
Feb 20, 2020 | 0.9700 | 0.9797 | 0.9247 | 0.9250 | 106,935 | -0.00(-0.22%) |
Feb 19, 2020 | 0.9263 | 0.9560 | 0.9100 | 0.9270 | 314,115 | +0.00(+0.42%) |
Feb 18, 2020 | 0.9535 | 0.9688 | 0.9110 | 0.9231 | 433,298 | -0.03(-2.80%) |
Feb 14, 2020 | 0.9600 | 0.9998 | 0.9300 | 0.9497 | 332,500 | -0.04(-4.07%) |
Feb 13, 2020 | 0.9900 | 1.000 | 0.9839 | 0.9900 | 141,504 | +0.02(+1.96%) |
Feb 12, 2020 | 1.000 | 1.010 | 0.9700 | 0.9710 | 108,989 | -0.02(-1.65%) |
Feb 11, 2020 | 0.9700 | 1.000 | 0.9650 | 0.9873 | 439,296 | +0.02(+1.71%) |
Feb 10, 2020 | 0.9930 | 1.070 | 0.9400 | 0.9707 | 820,118 | -0.12(-10.94%) |
Feb 07, 2020 | 1.260 | 1.265 | 0.9900 | 1.090 | 2,247,600 | -0.43(-28.29%) |
Feb 06, 2020 | 1.540 | 1.550 | 1.500 | 1.520 | 390,498 | -0.01(-0.65%) |
Feb 05, 2020 | 1.550 | 1.565 | 1.520 | 1.530 | 122,629 | -0.01(-0.65%) |
Feb 04, 2020 | 1.560 | 1.600 | 1.540 | 1.540 | 241,413 | -0.01(-0.65%) |
Feb 03, 2020 | 1.530 | 1.570 | 1.525 | 1.550 | 147,703 | +0.04(+2.65%) |
Jan 31, 2020 | 1.510 | 1.540 | 1.510 | 1.510 | 36,700 | +0.00(+0.00%) |
Jan 30, 2020 | 1.520 | 1.530 | 1.510 | 1.510 | 58,654 | +0.00(+0.00%) |
Jan 29, 2020 | 1.500 | 1.570 | 1.500 | 1.510 | 58,903 | -0.03(-1.95%) |
Jan 28, 2020 | 1.560 | 1.570 | 1.520 | 1.540 | 26,275 | +0.00(+0.00%) |
Jan 27, 2020 | 1.520 | 1.570 | 1.511 | 1.540 | 104,396 | +0.01(+0.65%) |
Jan 24, 2020 | 1.510 | 1.530 | 1.510 | 1.530 | 84,100 | +0.01(+0.66%) |
Jan 23, 2020 | 1.490 | 1.530 | 1.490 | 1.520 | 29,063 | +0.01(+0.66%) |
Jan 22, 2020 | 1.560 | 1.560 | 1.470 | 1.510 | 209,087 | -0.06(-3.82%) |
Jan 21, 2020 | 1.550 | 1.570 | 1.520 | 1.570 | 58,962 | +0.02(+1.29%) |
Jan 17, 2020 | 1.530 | 1.550 | 1.460 | 1.550 | 121,200 | +0.05(+3.33%) |
Jan 16, 2020 | 1.450 | 1.550 | 1.450 | 1.500 | 177,429 | +0.05(+3.45%) |
Jan 15, 2020 | 1.440 | 1.470 | 1.437 | 1.450 | 116,733 | +0.02(+1.40%) |
Jan 14, 2020 | 1.430 | 1.440 | 1.420 | 1.430 | 67,622 | +0.01(+0.70%) |
Jan 13, 2020 | 1.430 | 1.440 | 1.410 | 1.420 | 32,454 | -0.02(-1.05%) |
Jan 10, 2020 | 1.436 | 1.440 | 1.410 | 1.435 | 35,000 | +0.01(+0.35%) |
Jan 09, 2020 | 1.450 | 1.450 | 1.410 | 1.430 | 22,475 | -0.01(-0.69%) |
Jan 08, 2020 | 1.450 | 1.460 | 1.430 | 1.440 | 52,919 | +0.00(+0.00%) |
Jan 07, 2020 | 1.450 | 1.460 | 1.433 | 1.440 | 43,163 | +0.01(+0.72%) |
Jan 06, 2020 | 1.410 | 1.440 | 1.410 | 1.430 | 25,846 | +0.02(+1.40%) |
Jan 03, 2020 | 1.440 | 1.450 | 1.410 | 1.410 | 64,600 | -0.04(-2.62%) |
Jan 02, 2020 | 1.450 | 1.480 | 1.410 | 1.448 | 64,823 | +0.03(+1.97%) |
Dec 31, 2019 | 1.420 | 1.440 | 1.407 | 1.420 | 104,800 | +0.01(+0.71%) |
Dec 30, 2019 | 1.390 | 1.410 | 1.380 | 1.410 | 46,486 | +0.03(+2.17%) |
Dec 27, 2019 | 1.420 | 1.420 | 1.380 | 1.380 | 39,200 | -0.02(-1.43%) |
Dec 26, 2019 | 1.400 | 1.410 | 1.380 | 1.400 | 39,769 | -0.01(-0.71%) |
Dec 24, 2019 | 1.390 | 1.420 | 1.380 | 1.410 | 33,700 | +0.03(+2.17%) |
Dec 23, 2019 | 1.390 | 1.410 | 1.380 | 1.380 | 34,732 | +0.00(+0.00%) |
Dec 20, 2019 | 1.390 | 1.410 | 1.380 | 1.380 | 46,100 | -0.01(-0.72%) |
Dec 19, 2019 | 1.390 | 1.400 | 1.390 | 1.390 | 24,718 | -0.01(-0.71%) |
Dec 18, 2019 | 1.380 | 1.400 | 1.370 | 1.400 | 20,777 | +0.03(+2.19%) |
Dec 17, 2019 | 1.380 | 1.390 | 1.350 | 1.370 | 56,717 | -0.02(-1.44%) |
Dec 16, 2019 | 1.360 | 1.420 | 1.350 | 1.390 | 128,287 | -0.04(-2.80%) |
Dec 13, 2019 | 1.410 | 1.430 | 1.390 | 1.430 | 14,500 | +0.03(+2.14%) |
Dec 12, 2019 | 1.390 | 1.420 | 1.390 | 1.400 | 39,065 | -0.01(-0.71%) |
Dec 11, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 17,738 | +0.02(+1.44%) |
Dec 10, 2019 | 1.430 | 1.460 | 1.390 | 1.390 | 59,949 | -0.05(-3.47%) |
Dec 09, 2019 | 1.430 | 1.457 | 1.410 | 1.440 | 35,458 | +0.02(+1.41%) |
Dec 06, 2019 | 1.440 | 1.447 | 1.410 | 1.420 | 68,900 | -0.01(-0.70%) |
Dec 05, 2019 | 1.460 | 1.460 | 1.430 | 1.430 | 15,640 | -0.02(-1.38%) |
Dec 04, 2019 | 1.470 | 1.470 | 1.450 | 1.450 | 28,375 | -0.04(-2.68%) |
Dec 03, 2019 | 1.450 | 1.490 | 1.450 | 1.490 | 35,723 | +0.00(+0.00%) |
Dec 02, 2019 | 1.470 | 1.500 | 1.400 | 1.490 | 26,055 | +0.01(+0.68%) |
Nov 29, 2019 | 1.520 | 1.520 | 1.470 | 1.480 | 4,800 | -0.06(-3.90%) |
Nov 27, 2019 | 1.550 | 1.550 | 1.510 | 1.540 | 26,500 | +0.02(+1.32%) |
Nov 26, 2019 | 1.490 | 1.550 | 1.470 | 1.520 | 102,322 | +0.03(+2.01%) |
Nov 25, 2019 | 1.390 | 1.500 | 1.390 | 1.490 | 153,401 | +0.07(+4.93%) |
Nov 22, 2019 | 1.380 | 1.430 | 1.350 | 1.420 | 14,500 | +0.01(+0.71%) |
Nov 21, 2019 | 1.390 | 1.410 | 1.350 | 1.410 | 26,660 | +0.04(+2.92%) |
Nov 20, 2019 | 1.370 | 1.420 | 1.370 | 1.370 | 29,439 | -0.02(-1.44%) |
Nov 19, 2019 | 1.420 | 1.420 | 1.340 | 1.390 | 48,735 | -0.03(-2.11%) |
Nov 18, 2019 | 1.430 | 1.471 | 1.370 | 1.420 | 50,856 | -0.01(-0.66%) |
Nov 15, 2019 | 1.475 | 1.490 | 1.420 | 1.429 | 33,400 | -0.04(-2.76%) |
Nov 14, 2019 | 1.510 | 1.550 | 1.450 | 1.470 | 96,156 | -0.04(-2.65%) |
Nov 13, 2019 | 1.510 | 1.510 | 1.460 | 1.510 | 73,867 | +0.01(+0.67%) |
Nov 12, 2019 | 1.490 | 1.500 | 1.440 | 1.500 | 131,306 | -0.01(-0.66%) |
Nov 11, 2019 | 1.490 | 1.520 | 1.490 | 1.510 | 166,004 | +0.07(+4.86%) |
Nov 08, 2019 | 1.400 | 1.450 | 1.370 | 1.440 | 129,500 | +0.12(+9.09%) |
Nov 07, 2019 | 1.310 | 1.350 | 1.302 | 1.320 | 116,263 | +0.01(+0.76%) |
Nov 06, 2019 | 1.300 | 1.330 | 1.300 | 1.310 | 37,274 | +0.01(+0.38%) |
Nov 05, 2019 | 1.340 | 1.380 | 1.300 | 1.305 | 88,823 | -0.03(-1.88%) |
Nov 04, 2019 | 1.340 | 1.350 | 1.320 | 1.330 | 23,806 | +0.00(+0.00%) |
Nov 01, 2019 | 1.340 | 1.366 | 1.320 | 1.330 | 40,900 | +0.00(+0.00%) |
Oct 31, 2019 | 1.340 | 1.350 | 1.320 | 1.330 | 27,693 | -0.02(-1.48%) |
Oct 30, 2019 | 1.350 | 1.380 | 1.340 | 1.350 | 51,408 | +0.01(+0.75%) |
Oct 29, 2019 | 1.340 | 1.360 | 1.340 | 1.340 | 41,707 | +0.00(+0.00%) |
Oct 28, 2019 | 1.340 | 1.360 | 1.320 | 1.340 | 22,573 | +0.01(+0.51%) |
Oct 25, 2019 | 1.360 | 1.360 | 1.314 | 1.333 | 47,100 | -0.03(-1.97%) |
Oct 24, 2019 | 1.330 | 1.360 | 1.329 | 1.360 | 48,105 | +0.04(+3.03%) |
Oct 23, 2019 | 1.300 | 1.340 | 1.290 | 1.320 | 24,296 | +0.02(+1.54%) |
Oct 22, 2019 | 1.312 | 1.320 | 1.275 | 1.300 | 68,894 | +0.01(+0.78%) |
Oct 21, 2019 | 1.330 | 1.340 | 1.270 | 1.290 | 135,692 | -0.05(-3.73%) |
Oct 18, 2019 | 1.320 | 1.340 | 1.319 | 1.340 | 25,400 | +0.02(+1.52%) |
Oct 17, 2019 | 1.330 | 1.340 | 1.320 | 1.320 | 45,697 | +0.00(+0.05%) |
Oct 16, 2019 | 1.360 | 1.360 | 1.310 | 1.319 | 47,780 | -0.00(-0.05%) |
Oct 15, 2019 | 1.360 | 1.380 | 1.300 | 1.320 | 266,320 | -0.04(-3.30%) |
Oct 14, 2019 | 1.370 | 1.380 | 1.360 | 1.365 | 53,981 | -0.01(-1.09%) |
Oct 11, 2019 | 1.400 | 1.450 | 1.350 | 1.380 | 45,600 | -0.04(-2.82%) |
Oct 10, 2019 | 1.430 | 1.470 | 1.375 | 1.420 | 44,521 | +0.01(+0.71%) |
Oct 09, 2019 | 1.450 | 1.480 | 1.400 | 1.410 | 146,296 | -0.04(-2.76%) |
Oct 08, 2019 | 1.410 | 1.490 | 1.400 | 1.450 | 57,486 | +0.03(+2.11%) |
Oct 07, 2019 | 1.530 | 1.560 | 1.410 | 1.420 | 262,870 | -0.11(-7.19%) |
Oct 04, 2019 | 1.590 | 1.610 | 1.480 | 1.530 | 102,700 | -0.07(-4.38%) |
Oct 03, 2019 | 1.600 | 1.602 | 1.550 | 1.600 | 44,691 | +0.00(+0.00%) |
Oct 02, 2019 | 1.630 | 1.630 | 1.580 | 1.600 | 156,450 | -0.04(-2.44%) |
Oct 01, 2019 | 1.640 | 1.660 | 1.620 | 1.640 | 132,397 | +0.01(+0.61%) |
Sep 30, 2019 | 1.560 | 1.650 | 1.550 | 1.630 | 245,659 | +0.07(+4.49%) |
Sep 27, 2019 | 1.550 | 1.574 | 1.536 | 1.560 | 96,000 | +0.00(+0.00%) |
Sep 26, 2019 | 1.530 | 1.560 | 1.510 | 1.560 | 76,509 | +0.03(+1.96%) |
Sep 25, 2019 | 1.530 | 1.540 | 1.500 | 1.530 | 123,151 | +0.00(+0.00%) |
Sep 24, 2019 | 1.480 | 1.530 | 1.460 | 1.530 | 166,095 | +0.06(+4.08%) |
Sep 23, 2019 | 1.420 | 1.490 | 1.410 | 1.470 | 102,568 | +0.04(+2.80%) |
Sep 20, 2019 | 1.390 | 1.430 | 1.390 | 1.430 | 83,900 | +0.05(+3.62%) |
Sep 19, 2019 | 1.370 | 1.390 | 1.370 | 1.380 | 78,673 | +0.00(+0.00%) |
Sep 18, 2019 | 1.360 | 1.390 | 1.350 | 1.380 | 59,089 | +0.03(+2.22%) |
Sep 17, 2019 | 1.330 | 1.380 | 1.330 | 1.350 | 56,105 | +0.02(+1.25%) |
Sep 16, 2019 | 1.310 | 1.350 | 1.310 | 1.333 | 119,549 | +0.01(+1.01%) |
Sep 13, 2019 | 1.320 | 1.350 | 1.310 | 1.320 | 45,800 | -0.01(-0.75%) |
Sep 12, 2019 | 1.330 | 1.350 | 1.303 | 1.330 | 57,863 | +0.00(+0.00%) |
Sep 11, 2019 | 1.350 | 1.370 | 1.330 | 1.330 | 66,153 | -0.03(-2.21%) |
Sep 10, 2019 | 1.360 | 1.400 | 1.290 | 1.360 | 173,720 | -0.01(-0.73%) |
Sep 09, 2019 | 1.420 | 1.490 | 1.345 | 1.370 | 132,613 | -0.04(-2.84%) |
Sep 06, 2019 | 1.500 | 1.580 | 1.410 | 1.410 | 451,900 | +0.07(+5.22%) |
Sep 05, 2019 | 1.330 | 1.360 | 1.290 | 1.340 | 296,873 | +0.02(+1.52%) |
Sep 04, 2019 | 1.360 | 1.370 | 1.300 | 1.320 | 104,083 | -0.04(-2.94%) |
Sep 03, 2019 | 1.290 | 1.370 | 1.290 | 1.360 | 59,553 | +0.07(+5.43%) |
Aug 30, 2019 | 1.330 | 1.350 | 1.290 | 1.290 | 62,900 | -0.04(-3.01%) |
Aug 29, 2019 | 1.320 | 1.370 | 1.310 | 1.330 | 176,568 | +0.04(+3.10%) |
Aug 28, 2019 | 1.310 | 1.310 | 1.290 | 1.290 | 41,572 | -0.02(-1.53%) |
Aug 27, 2019 | 1.354 | 1.354 | 1.291 | 1.310 | 34,714 | -0.05(-3.68%) |
Aug 26, 2019 | 1.300 | 1.360 | 1.290 | 1.360 | 68,463 | +0.06(+4.62%) |
Aug 23, 2019 | 1.310 | 1.330 | 1.298 | 1.300 | 114,700 | -0.02(-1.52%) |
Aug 22, 2019 | 1.320 | 1.350 | 1.300 | 1.320 | 65,130 | -0.01(-0.75%) |
Aug 21, 2019 | 1.330 | 1.350 | 1.320 | 1.330 | 26,793 | +0.01(+0.76%) |
Aug 20, 2019 | 1.400 | 1.406 | 1.320 | 1.320 | 240,530 | -0.07(-5.04%) |
Aug 19, 2019 | 1.410 | 1.429 | 1.390 | 1.390 | 118,278 | -0.05(-3.47%) |
Aug 16, 2019 | 1.440 | 1.440 | 1.420 | 1.440 | 24,400 | +0.00(+0.00%) |
Aug 15, 2019 | 1.420 | 1.450 | 1.420 | 1.440 | 60,251 | +0.02(+1.41%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.420 | 1.420 | 172,110 | -0.06(-4.05%) |
Aug 13, 2019 | 1.480 | 1.500 | 1.450 | 1.480 | 54,578 | +0.01(+0.68%) |
Aug 12, 2019 | 1.430 | 1.490 | 1.430 | 1.470 | 35,818 | +0.03(+2.08%) |
Aug 09, 2019 | 1.480 | 1.480 | 1.430 | 1.440 | 57,800 | -0.02(-1.37%) |
Aug 08, 2019 | 1.450 | 1.480 | 1.450 | 1.460 | 72,313 | +0.01(+1.04%) |
Aug 07, 2019 | 1.460 | 1.460 | 1.400 | 1.445 | 66,616 | +0.03(+1.76%) |
Aug 06, 2019 | 1.440 | 1.460 | 1.390 | 1.420 | 221,790 | -0.02(-1.39%) |
Aug 05, 2019 | 1.440 | 1.450 | 1.410 | 1.440 | 38,480 | -0.01(-0.69%) |
Aug 02, 2019 | 1.460 | 1.487 | 1.440 | 1.450 | 135,400 | -0.01(-0.68%) |
Aug 01, 2019 | 1.480 | 1.520 | 1.450 | 1.460 | 60,854 | -0.01(-0.68%) |
Jul 31, 2019 | 1.470 | 1.520 | 1.450 | 1.470 | 98,158 | +0.00(+0.00%) |
Jul 30, 2019 | 1.510 | 1.520 | 1.455 | 1.470 | 61,605 | -0.03(-2.00%) |
Jul 29, 2019 | 1.520 | 1.520 | 1.480 | 1.500 | 97,275 | -0.01(-0.66%) |
Jul 26, 2019 | 1.490 | 1.510 | 1.482 | 1.510 | 31,700 | +0.02(+1.34%) |
Jul 25, 2019 | 1.500 | 1.500 | 1.440 | 1.490 | 125,004 | -0.02(-1.32%) |
Jul 24, 2019 | 1.520 | 1.520 | 1.460 | 1.510 | 426,521 | -0.02(-1.31%) |
Jul 23, 2019 | 1.550 | 1.560 | 1.510 | 1.530 | 133,708 | -0.01(-0.97%) |
Jul 22, 2019 | 1.540 | 1.560 | 1.540 | 1.545 | 84,986 | -0.01(-0.64%) |
Jul 19, 2019 | 1.580 | 1.600 | 1.540 | 1.555 | 103,200 | -0.03(-1.58%) |
Jul 18, 2019 | 1.600 | 1.600 | 1.560 | 1.580 | 115,345 | +0.00(+0.00%) |
Jul 17, 2019 | 1.570 | 1.630 | 1.570 | 1.580 | 367,157 | +0.00(+0.00%) |
Jul 16, 2019 | 1.590 | 1.605 | 1.570 | 1.580 | 87,162 | +0.00(+0.00%) |
Jul 15, 2019 | 1.580 | 1.610 | 1.560 | 1.580 | 114,409 | +0.01(+0.64%) |
Jul 12, 2019 | 1.630 | 1.632 | 1.560 | 1.570 | 114,700 | -0.05(-3.09%) |
Jul 11, 2019 | 1.600 | 1.660 | 1.600 | 1.620 | 298,076 | -0.01(-0.61%) |
Jul 10, 2019 | 1.530 | 1.630 | 1.530 | 1.630 | 215,997 | +0.06(+3.82%) |
Jul 09, 2019 | 1.570 | 1.600 | 1.560 | 1.570 | 176,955 | +0.02(+1.29%) |
Jul 08, 2019 | 1.540 | 1.580 | 1.530 | 1.550 | 110,832 | +0.02(+1.31%) |
Jul 05, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 48,000 | +0.00(+0.00%) |
Jul 03, 2019 | 1.568 | 1.580 | 1.487 | 1.530 | 166,100 | -0.04(-2.55%) |
Jul 02, 2019 | 1.540 | 1.570 | 1.540 | 1.570 | 26,883 | +0.04(+2.61%) |
Jul 01, 2019 | 1.560 | 1.580 | 1.530 | 1.530 | 82,882 | -0.05(-3.16%) |
Jun 28, 2019 | 1.560 | 1.580 | 1.530 | 1.580 | 167,100 | +0.02(+1.28%) |
Jun 27, 2019 | 1.570 | 1.580 | 1.550 | 1.560 | 112,429 | +0.03(+1.96%) |
Jun 26, 2019 | 1.520 | 1.550 | 1.520 | 1.530 | 78,328 | +0.03(+2.00%) |
Jun 25, 2019 | 1.500 | 1.540 | 1.500 | 1.500 | 82,830 | -0.03(-1.96%) |
Jun 24, 2019 | 1.500 | 1.545 | 1.500 | 1.530 | 164,467 | +0.03(+2.00%) |
Jun 21, 2019 | 1.540 | 1.560 | 1.500 | 1.500 | 362,500 | -0.04(-2.60%) |
Jun 20, 2019 | 1.540 | 1.560 | 1.500 | 1.540 | 320,109 | +0.00(+0.00%) |
Jun 19, 2019 | 1.510 | 1.565 | 1.510 | 1.540 | 145,300 | +0.01(+0.65%) |
Jun 18, 2019 | 1.560 | 1.580 | 1.510 | 1.530 | 140,520 | -0.03(-1.92%) |
Jun 17, 2019 | 1.550 | 1.590 | 1.530 | 1.560 | 310,945 | +0.02(+1.30%) |
Jun 14, 2019 | 1.500 | 1.560 | 1.499 | 1.540 | 463,900 | +0.03(+1.99%) |
Jun 13, 2019 | 1.660 | 1.700 | 1.350 | 1.510 | 860,678 | -0.13(-7.93%) |
Jun 12, 2019 | 1.660 | 1.670 | 1.570 | 1.640 | 385,697 | +0.01(+0.61%) |
Jun 11, 2019 | 1.650 | 1.690 | 1.590 | 1.630 | 804,422 | +0.01(+0.62%) |
Jun 10, 2019 | 1.600 | 1.680 | 1.550 | 1.620 | 819,014 | +0.02(+1.25%) |
Jun 07, 2019 | 1.600 | 1.720 | 1.500 | 1.600 | 3,704,300 | -0.43(-21.18%) |
Jun 06, 2019 | 2.180 | 2.210 | 1.960 | 2.030 | 521,343 | -0.13(-6.02%) |
Jun 05, 2019 | 2.060 | 2.200 | 2.060 | 2.160 | 206,799 | +0.09(+4.35%) |
Jun 04, 2019 | 2.260 | 2.290 | 2.060 | 2.070 | 384,240 | -0.19(-8.41%) |
Jun 03, 2019 | 2.460 | 2.469 | 2.210 | 2.260 | 381,493 | -0.18(-7.38%) |
May 31, 2019 | 2.180 | 2.480 | 2.120 | 2.440 | 517,500 | +0.27(+12.44%) |
May 30, 2019 | 2.100 | 2.250 | 2.050 | 2.170 | 1,208,747 | +0.08(+3.83%) |
May 29, 2019 | 1.800 | 2.130 | 1.800 | 2.090 | 655,444 | +0.26(+14.21%) |
May 28, 2019 | 1.850 | 1.880 | 1.770 | 1.830 | 129,437 | +0.01(+0.50%) |
May 24, 2019 | 1.870 | 1.950 | 1.770 | 1.821 | 130,200 | -0.06(-3.14%) |
May 23, 2019 | 1.930 | 2.000 | 1.840 | 1.880 | 133,771 | -0.06(-3.09%) |
May 22, 2019 | 2.010 | 2.080 | 1.870 | 1.940 | 470,509 | -0.06(-3.00%) |
May 21, 2019 | 1.950 | 2.030 | 1.870 | 2.000 | 264,849 | +0.07(+3.63%) |
May 20, 2019 | 2.000 | 2.000 | 1.896 | 1.930 | 243,681 | -0.06(-3.02%) |
May 17, 2019 | 1.910 | 2.030 | 1.840 | 1.990 | 148,600 | +0.05(+2.58%) |
May 16, 2019 | 1.930 | 2.070 | 1.840 | 1.940 | 433,505 | +0.04(+2.11%) |
May 15, 2019 | 1.730 | 1.920 | 1.730 | 1.900 | 305,826 | +0.05(+2.70%) |
May 14, 2019 | 1.850 | 1.960 | 1.750 | 1.850 | 847,255 | -0.05(-2.63%) |
May 13, 2019 | 1.630 | 2.080 | 1.630 | 1.900 | 2,687,792 | +0.28(+17.28%) |
May 10, 2019 | 1.350 | 1.690 | 1.340 | 1.620 | 1,737,200 | +0.27(+20.00%) |
May 09, 2019 | 1.140 | 1.190 | 1.130 | 1.350 | 62,536 | +0.20(+17.39%) |
May 08, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 11,624 | +0.00(+0.00%) |
May 07, 2019 | 1.130 | 1.180 | 1.130 | 1.150 | 10,207 | +0.00(+0.00%) |
May 06, 2019 | 1.160 | 1.180 | 1.150 | 1.150 | 16,958 | -0.01(-0.50%) |
May 03, 2019 | 1.180 | 1.200 | 1.135 | 1.156 | 7,800 | +0.03(+2.28%) |
May 02, 2019 | 1.160 | 1.160 | 1.120 | 1.130 | 7,897 | -0.03(-2.59%) |
May 01, 2019 | 1.210 | 1.230 | 1.130 | 1.160 | 33,607 | -0.04(-3.33%) |
Apr 30, 2019 | 1.200 | 1.200 | 1.180 | 1.200 | 7,844 | -0.01(-0.83%) |
Apr 29, 2019 | 1.220 | 1.220 | 1.194 | 1.210 | 14,320 | +0.02(+1.33%) |
Apr 26, 2019 | 1.200 | 1.220 | 1.170 | 1.194 | 61,700 | -0.02(-1.31%) |
Apr 25, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 56,269 | +0.00(+0.00%) |
Apr 24, 2019 | 1.180 | 1.220 | 1.180 | 1.210 | 79,106 | +0.03(+2.54%) |
Apr 23, 2019 | 1.160 | 1.200 | 1.145 | 1.180 | 40,781 | +0.02(+1.72%) |
Apr 22, 2019 | 1.160 | 1.180 | 1.145 | 1.160 | 4,423 | +0.00(+0.00%) |
Apr 18, 2019 | 1.160 | 1.190 | 1.136 | 1.160 | 21,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.160 | 1.200 | 1.160 | 1.160 | 43,585 | +0.00(+0.00%) |
Apr 16, 2019 | 1.160 | 1.170 | 1.130 | 1.160 | 18,173 | +0.00(+0.00%) |
Apr 15, 2019 | 1.140 | 1.160 | 1.130 | 1.160 | 57,725 | +0.03(+2.65%) |
Apr 12, 2019 | 1.180 | 1.180 | 1.130 | 1.130 | 23,900 | -0.05(-4.24%) |
Apr 11, 2019 | 1.160 | 1.200 | 1.160 | 1.180 | 23,250 | +0.03(+2.61%) |
Apr 10, 2019 | 1.180 | 1.190 | 1.130 | 1.150 | 11,796 | -0.03(-2.54%) |
Apr 09, 2019 | 1.200 | 1.200 | 1.156 | 1.180 | 24,952 | -0.02(-1.67%) |
Apr 08, 2019 | 1.200 | 1.200 | 1.192 | 1.200 | 32,212 | +0.00(+0.00%) |
Apr 05, 2019 | 1.190 | 1.210 | 1.183 | 1.200 | 81,600 | +0.01(+0.84%) |
Apr 04, 2019 | 1.180 | 1.236 | 1.160 | 1.190 | 124,982 | +0.04(+3.48%) |
Apr 03, 2019 | 1.180 | 1.180 | 1.100 | 1.150 | 66,912 | -0.03(-2.54%) |
Apr 02, 2019 | 1.190 | 1.190 | 1.130 | 1.180 | 43,427 | +0.00(+0.00%) |
Apr 01, 2019 | 1.140 | 1.180 | 1.116 | 1.180 | 82,438 | +0.04(+3.51%) |
Mar 29, 2019 | 1.075 | 1.190 | 1.075 | 1.140 | 57,500 | +0.07(+6.09%) |
Mar 28, 2019 | 1.073 | 1.080 | 1.070 | 1.075 | 15,423 | +0.00(+0.43%) |
Mar 27, 2019 | 1.090 | 1.095 | 1.070 | 1.070 | 4,041 | -0.03(-2.73%) |
Mar 26, 2019 | 1.050 | 1.130 | 1.030 | 1.100 | 71,166 | +0.08(+7.84%) |
Mar 25, 2019 | 1.070 | 1.110 | 1.020 | 1.020 | 18,503 | -0.11(-9.73%) |
Mar 22, 2019 | 1.080 | 1.130 | 1.080 | 1.130 | 17,100 | +0.06(+5.61%) |
Mar 21, 2019 | 1.100 | 1.150 | 1.070 | 1.070 | 41,883 | -0.05(-4.46%) |
Mar 20, 2019 | 1.050 | 1.120 | 1.050 | 1.120 | 29,594 | +0.07(+6.67%) |
Mar 19, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 1,047 | -0.01(-1.32%) |
Mar 18, 2019 | 1.030 | 1.070 | 1.022 | 1.064 | 39,675 | +0.02(+2.31%) |
Mar 15, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 1,100 | +0.01(+0.97%) |
Mar 14, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 24,713 | -0.01(-0.97%) |
Mar 13, 2019 | 1.043 | 1.060 | 1.040 | 1.040 | 20,737 | +0.00(+0.01%) |
Mar 12, 2019 | 1.050 | 1.060 | 1.040 | 1.040 | 32,503 | -0.03(-2.80%) |
Mar 11, 2019 | 1.050 | 1.070 | 1.040 | 1.070 | 7,990 | +0.04(+3.88%) |
Mar 08, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 25,500 | -0.01(-0.96%) |
Mar 07, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 14,879 | +0.00(+0.00%) |
Mar 06, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 6,185 | -0.01(-0.95%) |
Mar 05, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 13,426 | -0.02(-1.87%) |
Mar 04, 2019 | 1.060 | 1.070 | 1.040 | 1.070 | 57,091 | +0.02(+1.90%) |