Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.8950 | 0.9109 | 0.8671 | 0.9040 | 68,686 | -0.00(-0.10%) |
Feb 27, 2019 | 0.9255 | 0.9262 | 0.8949 | 0.9049 | 93,687 | -0.03(-3.04%) |
Feb 26, 2019 | 0.9780 | 0.9780 | 0.9175 | 0.9333 | 101,471 | -0.01(-0.71%) |
Feb 25, 2019 | 1.000 | 1.000 | 0.9300 | 0.9400 | 98,008 | -0.04(-4.37%) |
Feb 22, 2019 | 0.9850 | 1.020 | 0.9600 | 0.9830 | 135,000 | +0.01(+0.81%) |
Feb 21, 2019 | 0.9310 | 0.9806 | 0.9000 | 0.9751 | 289,363 | +0.02(+1.57%) |
Feb 20, 2019 | 1.020 | 1.030 | 0.9500 | 0.9600 | 278,062 | -0.03(-3.03%) |
Feb 19, 2019 | 0.9000 | 1.020 | 0.8900 | 0.9900 | 694,894 | +0.10(+11.86%) |
Feb 15, 2019 | 0.8000 | 0.8970 | 0.7900 | 0.8850 | 426,700 | +0.08(+10.62%) |
Feb 14, 2019 | 0.8000 | 0.8040 | 0.7831 | 0.8000 | 185,538 | -0.00(-0.35%) |
Feb 13, 2019 | 0.8040 | 0.8040 | 0.7801 | 0.8028 | 115,394 | -0.00(-0.09%) |
Feb 12, 2019 | 0.8000 | 0.8059 | 0.7799 | 0.8035 | 52,475 | +0.03(+3.68%) |
Feb 11, 2019 | 0.7983 | 0.8100 | 0.7750 | 0.7750 | 88,281 | -0.04(-4.32%) |
Feb 08, 2019 | 0.8000 | 0.8200 | 0.7800 | 0.8100 | 422,600 | +0.02(+2.94%) |
Feb 07, 2019 | 0.7900 | 0.7999 | 0.7641 | 0.7869 | 134,750 | -0.01(-1.51%) |
Feb 06, 2019 | 0.8200 | 0.8200 | 0.7900 | 0.7990 | 93,096 | -0.01(-0.98%) |
Feb 05, 2019 | 0.8020 | 0.8254 | 0.7900 | 0.8069 | 169,322 | -0.00(-0.38%) |
Feb 04, 2019 | 0.8500 | 0.8600 | 0.7941 | 0.8100 | 163,508 | -0.03(-3.57%) |
Feb 01, 2019 | 0.8650 | 0.8700 | 0.8250 | 0.8400 | 173,400 | -0.02(-2.33%) |
Jan 31, 2019 | 0.8440 | 0.8955 | 0.8300 | 0.8600 | 385,842 | +0.02(+2.74%) |
Jan 30, 2019 | 0.8100 | 0.8400 | 0.7819 | 0.8371 | 301,057 | +0.03(+3.35%) |
Jan 29, 2019 | 0.7900 | 0.8200 | 0.7800 | 0.8100 | 273,405 | +0.03(+3.85%) |
Jan 28, 2019 | 0.8100 | 0.8300 | 0.7600 | 0.7800 | 319,835 | -0.02(-2.50%) |
Jan 25, 2019 | 0.7700 | 0.8100 | 0.7600 | 0.8000 | 269,200 | +0.05(+6.67%) |
Jan 24, 2019 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | 160,246 | +0.01(+1.35%) |
Jan 23, 2019 | 0.7457 | 0.7576 | 0.7400 | 0.7400 | 124,656 | -0.01(-1.40%) |
Jan 22, 2019 | 0.7750 | 0.7750 | 0.7500 | 0.7505 | 215,582 | -0.02(-3.16%) |
Jan 18, 2019 | 0.8200 | 0.8200 | 0.7700 | 0.7750 | 284,600 | -0.04(-4.32%) |
Jan 17, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8100 | 310,756 | -0.04(-4.44%) |
Jan 16, 2019 | 0.9100 | 0.9100 | 0.7999 | 0.8476 | 359,687 | -0.06(-6.79%) |
Jan 15, 2019 | 0.9410 | 0.9500 | 0.9000 | 0.9093 | 162,900 | -0.05(-4.73%) |
Jan 14, 2019 | 0.9500 | 0.9771 | 0.9399 | 0.9544 | 393,761 | +0.02(+2.07%) |
Jan 11, 2019 | 0.9840 | 0.9900 | 0.9350 | 0.9350 | 114,000 | -0.03(-3.32%) |
Jan 10, 2019 | 1.000 | 1.008 | 0.9350 | 0.9671 | 130,201 | -0.02(-2.31%) |
Jan 09, 2019 | 0.9800 | 1.050 | 0.9601 | 0.9900 | 325,963 | +0.01(+1.02%) |
Jan 08, 2019 | 0.9600 | 1.010 | 0.9500 | 0.9800 | 121,988 | -0.01(-1.00%) |
Jan 07, 2019 | 0.9800 | 1.048 | 0.9800 | 0.9899 | 140,859 | -0.00(-0.01%) |
Jan 04, 2019 | 1.060 | 1.070 | 0.9300 | 0.9900 | 330,300 | -0.03(-3.41%) |
Jan 03, 2019 | 0.9598 | 1.040 | 0.9552 | 1.025 | 394,380 | +0.09(+10.22%) |
Jan 02, 2019 | 0.8112 | 0.9500 | 0.8112 | 0.9300 | 343,441 | +0.09(+10.71%) |
Dec 31, 2018 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 195,200 | -0.02(-2.33%) |
Dec 28, 2018 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | 126,400 | +0.03(+3.58%) |
Dec 27, 2018 | 0.8600 | 0.8600 | 0.8011 | 0.8303 | 265,838 | +0.01(+0.89%) |
Dec 26, 2018 | 0.7800 | 0.8600 | 0.7791 | 0.8230 | 389,724 | +0.04(+5.51%) |
Dec 24, 2018 | 0.7300 | 0.7900 | 0.7300 | 0.7800 | 224,800 | +0.04(+5.41%) |
Dec 21, 2018 | 0.7800 | 0.7800 | 0.7200 | 0.7400 | 570,000 | -0.02(-2.77%) |
Dec 20, 2018 | 0.7019 | 0.7781 | 0.6981 | 0.7611 | 643,127 | +0.07(+10.00%) |
Dec 19, 2018 | 0.6950 | 0.7251 | 0.6693 | 0.6919 | 86,100 | +0.01(+1.01%) |
Dec 18, 2018 | 0.6700 | 0.6932 | 0.6536 | 0.6850 | 126,234 | +0.03(+5.01%) |
Dec 17, 2018 | 0.6510 | 0.6982 | 0.6500 | 0.6523 | 177,166 | -0.03(-4.07%) |
Dec 14, 2018 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 206,400 | +0.00(+0.25%) |
Dec 13, 2018 | 0.6993 | 0.7141 | 0.6701 | 0.6783 | 150,575 | -0.03(-4.46%) |
Dec 12, 2018 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 38,319 | +0.02(+2.90%) |
Dec 11, 2018 | 0.6970 | 0.7236 | 0.6900 | 0.6900 | 108,060 | -0.00(-0.48%) |
Dec 10, 2018 | 0.7177 | 0.7388 | 0.6900 | 0.6933 | 66,599 | -0.04(-5.03%) |
Dec 07, 2018 | 0.7200 | 0.7500 | 0.6800 | 0.7300 | 274,600 | +0.02(+2.57%) |
Dec 06, 2018 | 0.7200 | 0.7259 | 0.6900 | 0.7117 | 212,835 | -0.01(-1.15%) |
Dec 04, 2018 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 124,000 | -0.02(-2.69%) |
Dec 03, 2018 | 0.7150 | 0.7597 | 0.7101 | 0.7399 | 141,119 | +0.02(+3.34%) |
Nov 30, 2018 | 0.7310 | 0.7310 | 0.7050 | 0.7160 | 87,200 | -0.02(-2.09%) |
Nov 29, 2018 | 0.7500 | 0.7500 | 0.7292 | 0.7313 | 39,167 | +0.01(+0.72%) |
Nov 28, 2018 | 0.7034 | 0.7360 | 0.6799 | 0.7261 | 122,954 | +0.02(+3.46%) |
Nov 27, 2018 | 0.7220 | 0.7499 | 0.6725 | 0.7018 | 132,156 | -0.04(-5.95%) |
Nov 26, 2018 | 0.7500 | 0.7650 | 0.7241 | 0.7462 | 130,785 | -0.00(-0.51%) |
Nov 23, 2018 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 46,800 | +0.01(+0.89%) |
Nov 21, 2018 | 0.7434 | 0.7434 | 0.7434 | 0 | +0.05(+7.57%) | |
Nov 20, 2018 | 0.6600 | 0.7099 | 0.6386 | 0.6911 | 234,417 | +0.02(+2.40%) |
Nov 19, 2018 | 0.6500 | 0.6848 | 0.6500 | 0.6749 | 94,125 | +0.01(+2.26%) |
Nov 16, 2018 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 100,900 | +0.00(+0.61%) |
Nov 15, 2018 | 0.6919 | 0.6919 | 0.6518 | 0.6560 | 202,151 | -0.03(-3.78%) |
Nov 14, 2018 | 0.6300 | 0.7000 | 0.6300 | 0.6818 | 159,557 | +0.05(+8.22%) |
Nov 13, 2018 | 0.6734 | 0.6931 | 0.6300 | 0.6300 | 390,329 | -0.05(-6.72%) |
Nov 12, 2018 | 0.7000 | 0.7157 | 0.6700 | 0.6754 | 338,951 | -0.03(-4.87%) |
Nov 09, 2018 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 280,300 | -0.01(-1.92%) |
Nov 08, 2018 | 0.8000 | 0.8100 | 0.7100 | 0.7239 | 502,143 | -0.06(-7.38%) |
Nov 07, 2018 | 0.7958 | 0.8000 | 0.7729 | 0.7816 | 119,747 | -0.03(-3.51%) |
Nov 06, 2018 | 0.8000 | 0.8200 | 0.7901 | 0.8100 | 69,204 | +0.01(+1.25%) |
Nov 05, 2018 | 0.7800 | 0.8012 | 0.7500 | 0.8000 | 124,749 | +0.03(+3.90%) |
Nov 02, 2018 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 73,600 | -0.01(-1.80%) |
Nov 01, 2018 | 0.7200 | 0.8299 | 0.7170 | 0.7841 | 476,085 | +0.07(+10.11%) |
Oct 31, 2018 | 0.7498 | 0.7498 | 0.6900 | 0.7121 | 421,184 | -0.04(-5.04%) |
Oct 30, 2018 | 0.7300 | 0.7683 | 0.7274 | 0.7499 | 143,149 | -0.01(-1.95%) |
Oct 29, 2018 | 0.7300 | 0.7648 | 0.7300 | 0.7648 | 169,771 | +0.01(+1.97%) |
Oct 26, 2018 | 0.7700 | 0.7900 | 0.7400 | 0.7500 | 137,100 | -0.01(-1.29%) |
Oct 25, 2018 | 0.7500 | 0.7920 | 0.7400 | 0.7598 | 212,919 | -0.00(-0.20%) |
Oct 24, 2018 | 0.8100 | 0.8107 | 0.7505 | 0.7613 | 168,359 | -0.04(-4.54%) |
Oct 23, 2018 | 0.7900 | 0.8347 | 0.7860 | 0.7975 | 143,912 | +0.03(+3.57%) |
Oct 22, 2018 | 0.7854 | 0.7999 | 0.7404 | 0.7700 | 182,310 | -0.03(-3.14%) |
Oct 19, 2018 | 0.8000 | 0.8310 | 0.7950 | 0.7950 | 64,300 | +0.00(+0.44%) |
Oct 18, 2018 | 0.8548 | 0.8548 | 0.7915 | 0.7915 | 236,751 | -0.02(-2.78%) |
Oct 17, 2018 | 0.8493 | 0.8597 | 0.8120 | 0.8141 | 57,026 | -0.02(-2.28%) |
Oct 16, 2018 | 0.8500 | 0.8700 | 0.8300 | 0.8331 | 133,967 | +0.01(+0.99%) |
Oct 15, 2018 | 0.8500 | 0.8986 | 0.8048 | 0.8249 | 463,913 | +0.02(+2.47%) |
Oct 12, 2018 | 0.8500 | 0.8500 | 0.7880 | 0.8050 | 341,500 | -0.02(-2.48%) |
Oct 11, 2018 | 0.7250 | 0.8448 | 0.7250 | 0.8255 | 373,881 | +0.11(+14.65%) |
Oct 10, 2018 | 0.7233 | 0.7462 | 0.7170 | 0.7200 | 65,553 | -0.01(-1.37%) |
Oct 09, 2018 | 0.7500 | 0.7579 | 0.7170 | 0.7300 | 164,937 | -0.03(-3.69%) |
Oct 08, 2018 | 0.7300 | 0.7800 | 0.7192 | 0.7580 | 79,388 | +0.03(+3.84%) |
Oct 05, 2018 | 0.7800 | 0.8000 | 0.7100 | 0.7300 | 201,900 | -0.05(-6.92%) |
Oct 04, 2018 | 0.8000 | 0.8200 | 0.7801 | 0.7843 | 110,272 | -0.01(-1.22%) |
Oct 03, 2018 | 0.8100 | 0.8300 | 0.7940 | 0.7940 | 130,862 | -0.01(-1.16%) |
Oct 02, 2018 | 0.8096 | 0.8200 | 0.7901 | 0.8033 | 251,009 | +0.01(+1.68%) |
Oct 01, 2018 | 0.8360 | 0.8360 | 0.7900 | 0.7900 | 252,547 | -0.01(-1.25%) |
Sep 28, 2018 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 275,800 | +0.03(+3.49%) |
Sep 27, 2018 | 0.7600 | 0.7861 | 0.7600 | 0.7730 | 129,472 | +0.00(+0.56%) |
Sep 26, 2018 | 0.7488 | 0.7768 | 0.7429 | 0.7687 | 209,099 | +0.02(+2.30%) |
Sep 25, 2018 | 0.7250 | 0.7580 | 0.7250 | 0.7514 | 124,350 | +0.02(+2.11%) |
Sep 24, 2018 | 0.7500 | 0.7500 | 0.7268 | 0.7359 | 119,073 | +0.02(+2.21%) |
Sep 21, 2018 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 250,000 | -0.04(-5.06%) |
Sep 20, 2018 | 0.7198 | 0.7600 | 0.7100 | 0.7584 | 204,618 | +0.05(+6.91%) |
Sep 19, 2018 | 0.6700 | 0.7101 | 0.6700 | 0.7094 | 214,081 | +0.04(+5.90%) |
Sep 18, 2018 | 0.6800 | 0.6800 | 0.6614 | 0.6699 | 68,806 | -0.00(-0.01%) |
Sep 17, 2018 | 0.6700 | 0.6797 | 0.6475 | 0.6700 | 217,129 | +0.02(+3.08%) |
Sep 14, 2018 | 0.6700 | 0.6900 | 0.6500 | 0.6500 | 255,900 | -0.01(-2.24%) |
Sep 13, 2018 | 0.7200 | 0.7200 | 0.6450 | 0.6649 | 224,247 | -0.01(-1.77%) |
Sep 12, 2018 | 0.6900 | 0.7000 | 0.6500 | 0.6769 | 290,726 | -0.00(-0.60%) |
Sep 11, 2018 | 0.6630 | 0.6834 | 0.6400 | 0.6810 | 147,232 | +0.02(+3.01%) |
Sep 10, 2018 | 0.6400 | 0.6680 | 0.6400 | 0.6611 | 178,024 | +0.01(+1.71%) |
Sep 07, 2018 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 402,300 | +0.02(+2.36%) |
Sep 06, 2018 | 0.6800 | 0.6800 | 0.6300 | 0.6350 | 209,081 | +0.01(+0.79%) |
Sep 05, 2018 | 0.6750 | 0.6835 | 0.6260 | 0.6300 | 319,916 | -0.05(-6.67%) |
Sep 04, 2018 | 0.6800 | 0.6900 | 0.6559 | 0.6750 | 390,073 | -0.01(-1.80%) |
Aug 31, 2018 | 0.6874 | 0.6874 | 0.6874 | 0 | -0.01(-1.79%) | |
Aug 30, 2018 | 0.7100 | 0.7122 | 0.6397 | 0.6999 | 1,164,319 | -0.00(-0.01%) |
Aug 29, 2018 | 0.7400 | 0.7400 | 0.6971 | 0.7000 | 321,084 | -0.01(-1.09%) |
Aug 28, 2018 | 0.7700 | 0.7700 | 0.7000 | 0.7077 | 642,945 | -0.03(-3.67%) |
Aug 27, 2018 | 0.7600 | 0.7640 | 0.7200 | 0.7347 | 191,268 | -0.02(-2.04%) |
Aug 24, 2018 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 297,500 | +0.04(+6.14%) |
Aug 23, 2018 | 0.7701 | 0.8000 | 0.7000 | 0.7066 | 600,128 | -0.06(-8.23%) |
Aug 22, 2018 | 0.7718 | 0.7788 | 0.7530 | 0.7700 | 95,964 | +0.00(+0.27%) |
Aug 21, 2018 | 0.7900 | 0.7941 | 0.7433 | 0.7679 | 138,410 | -0.01(-0.84%) |
Aug 20, 2018 | 0.7700 | 0.7900 | 0.7315 | 0.7744 | 593,722 | -0.01(-0.72%) |
Aug 17, 2018 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 328,000 | -0.01(-1.53%) |
Aug 16, 2018 | 0.8150 | 0.8150 | 0.7900 | 0.7921 | 173,995 | -0.01(-1.44%) |
Aug 15, 2018 | 0.9100 | 0.9100 | 0.7908 | 0.8037 | 1,071,498 | -0.10(-11.47%) |
Aug 14, 2018 | 0.9200 | 0.9440 | 0.9007 | 0.9078 | 209,008 | -0.02(-1.88%) |
Aug 13, 2018 | 1.080 | 1.100 | 0.9100 | 0.9252 | 1,507,183 | -0.12(-11.89%) |
Aug 10, 2018 | 1.240 | 1.245 | 1.020 | 1.050 | 969,700 | -0.21(-16.67%) |
Aug 09, 2018 | 1.230 | 1.330 | 1.230 | 1.260 | 117,917 | +0.03(+2.44%) |
Aug 08, 2018 | 1.260 | 1.280 | 1.230 | 1.230 | 219,549 | -0.04(-3.15%) |
Aug 07, 2018 | 1.350 | 1.350 | 1.270 | 1.270 | 205,677 | -0.08(-5.93%) |
Aug 06, 2018 | 1.360 | 1.360 | 1.330 | 1.350 | 72,038 | +0.00(+0.00%) |
Aug 03, 2018 | 1.350 | 1.370 | 1.350 | 1.350 | 124,300 | +0.00(+0.00%) |
Aug 02, 2018 | 1.350 | 1.380 | 1.350 | 1.350 | 58,801 | -0.02(-1.46%) |
Aug 01, 2018 | 1.400 | 1.400 | 1.370 | 1.370 | 35,663 | -0.02(-1.44%) |
Jul 31, 2018 | 1.360 | 1.400 | 1.350 | 1.390 | 59,361 | +0.02(+1.46%) |
Jul 30, 2018 | 1.400 | 1.400 | 1.350 | 1.370 | 182,787 | -0.03(-2.14%) |
Jul 27, 2018 | 1.420 | 1.430 | 1.390 | 1.400 | 65,500 | -0.01(-0.71%) |
Jul 26, 2018 | 1.420 | 1.440 | 1.390 | 1.410 | 293,331 | -0.01(-0.70%) |
Jul 25, 2018 | 1.425 | 1.426 | 1.400 | 1.420 | 66,507 | +0.01(+0.71%) |
Jul 24, 2018 | 1.420 | 1.430 | 1.400 | 1.410 | 87,112 | -0.01(-0.70%) |
Jul 23, 2018 | 1.430 | 1.430 | 1.400 | 1.420 | 33,112 | -0.01(-0.70%) |
Jul 20, 2018 | 1.420 | 1.433 | 1.413 | 1.430 | 64,736 | +0.03(+2.14%) |
Jul 19, 2018 | 1.420 | 1.420 | 1.370 | 1.400 | 129,314 | -0.04(-2.78%) |
Jul 18, 2018 | 1.470 | 1.470 | 1.430 | 1.440 | 84,867 | -0.01(-0.69%) |
Jul 17, 2018 | 1.500 | 1.500 | 1.420 | 1.450 | 173,688 | +0.00(+0.00%) |
Jul 16, 2018 | 1.470 | 1.520 | 1.440 | 1.450 | 128,035 | +0.00(+0.00%) |
Jul 13, 2018 | 1.450 | 1.460 | 1.440 | 1.450 | 65,074 | +0.00(+0.00%) |
Jul 12, 2018 | 1.500 | 1.510 | 1.430 | 1.450 | 199,435 | -0.04(-2.68%) |
Jul 11, 2018 | 1.550 | 1.550 | 1.480 | 1.490 | 129,295 | -0.07(-4.49%) |
Jul 10, 2018 | 1.600 | 1.600 | 1.550 | 1.560 | 73,161 | -0.03(-1.89%) |
Jul 09, 2018 | 1.610 | 1.610 | 1.550 | 1.590 | 135,345 | +0.03(+1.92%) |
Jul 06, 2018 | 1.590 | 1.630 | 1.550 | 1.560 | 167,858 | -0.01(-0.64%) |
Jul 05, 2018 | 1.550 | 1.570 | 1.510 | 1.570 | 192,308 | +0.10(+6.80%) |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.03(+2.08%) | |
Jul 02, 2018 | 1.460 | 1.470 | 1.430 | 1.440 | 53,113 | -0.02(-1.37%) |
Jun 29, 2018 | 1.470 | 1.460 | 83,317 | +0.06(+4.00%) | ||
Jun 28, 2018 | 1.440 | 1.440 | 1.400 | 1.404 | 104,319 | -0.03(-1.83%) |
Jun 27, 2018 | 1.480 | 1.490 | 1.410 | 1.430 | 152,341 | -0.05(-3.38%) |
Jun 26, 2018 | 1.430 | 1.490 | 1.410 | 1.480 | 197,549 | +0.06(+4.23%) |
Jun 25, 2018 | 1.380 | 1.459 | 1.380 | 1.420 | 196,074 | +0.04(+2.90%) |
Jun 22, 2018 | 1.330 | 1.394 | 1.330 | 1.380 | 126,044 | +0.05(+3.76%) |
Jun 21, 2018 | 1.340 | 1.350 | 1.320 | 1.330 | 133,766 | -0.02(-1.48%) |
Jun 20, 2018 | 1.400 | 1.400 | 1.320 | 1.350 | 269,786 | -0.03(-2.17%) |
Jun 19, 2018 | 1.390 | 1.390 | 1.350 | 1.380 | 173,785 | -0.01(-0.72%) |
Jun 18, 2018 | 1.410 | 1.410 | 1.371 | 1.390 | 147,607 | +0.00(+0.00%) |
Jun 15, 2018 | 1.430 | 1.360 | 1.390 | 273,267 | -0.04(-2.80%) | |
Jun 14, 2018 | 1.440 | 1.460 | 1.351 | 1.430 | 417,484 | -0.02(-1.38%) |
Jun 13, 2018 | 1.500 | 1.500 | 1.430 | 1.450 | 215,469 | -0.01(-0.68%) |
Jun 12, 2018 | 1.500 | 1.520 | 1.450 | 1.460 | 263,203 | -0.03(-2.01%) |
Jun 11, 2018 | 1.540 | 1.560 | 1.490 | 1.490 | 194,113 | -0.05(-3.25%) |
Jun 08, 2018 | 1.590 | 1.600 | 1.500 | 1.540 | 356,774 | -0.06(-3.75%) |
Jun 07, 2018 | 1.630 | 1.655 | 1.596 | 1.600 | 110,556 | -0.04(-2.44%) |
Jun 06, 2018 | 1.620 | 1.640 | 80,180 | +0.03(+1.86%) | ||
Jun 05, 2018 | 1.600 | 1.620 | 1.584 | 1.610 | 101,393 | -0.01(-0.72%) |
Jun 04, 2018 | 1.700 | 1.700 | 1.610 | 1.622 | 114,621 | -0.06(-3.48%) |
Jun 01, 2018 | 1.650 | 1.700 | 1.640 | 1.680 | 80,045 | +0.02(+1.20%) |
May 31, 2018 | 1.710 | 1.720 | 1.650 | 1.660 | 262,567 | -0.05(-2.92%) |
May 30, 2018 | 1.750 | 1.770 | 1.710 | 1.710 | 177,880 | -0.04(-2.29%) |
May 29, 2018 | 1.780 | 1.780 | 1.700 | 1.750 | 187,131 | +0.02(+1.16%) |
May 25, 2018 | 1.730 | 1.730 | 1.730 | 0 | -0.06(-3.35%) | |
May 24, 2018 | 1.750 | 1.810 | 1.740 | 1.790 | 110,293 | +0.04(+2.29%) |
May 23, 2018 | 1.790 | 1.790 | 1.750 | 1.750 | 80,855 | -0.03(-1.96%) |
May 22, 2018 | 1.790 | 1.840 | 1.780 | 1.785 | 68,353 | -0.01(-0.28%) |
May 21, 2018 | 1.810 | 1.810 | 1.770 | 1.790 | 77,559 | -0.02(-1.10%) |
May 18, 2018 | 1.790 | 1.820 | 1.790 | 1.810 | 48,109 | +0.01(+0.56%) |
May 17, 2018 | 1.830 | 1.850 | 1.790 | 1.800 | 103,083 | -0.03(-1.64%) |
May 16, 2018 | 1.820 | 1.880 | 1.780 | 1.830 | 159,641 | +0.00(+0.00%) |
May 15, 2018 | 1.880 | 1.920 | 1.821 | 1.830 | 297,778 | -0.09(-4.69%) |
May 14, 2018 | 1.910 | 1.960 | 1.910 | 1.920 | 42,057 | -0.01(-0.52%) |
May 11, 2018 | 1.980 | 1.983 | 1.910 | 1.930 | 121,886 | -0.05(-2.53%) |
May 10, 2018 | 1.990 | 2.030 | 1.960 | 1.980 | 102,595 | +0.00(+0.00%) |
May 09, 2018 | 1.910 | 2.010 | 1.881 | 1.980 | 174,609 | +0.07(+3.66%) |
May 08, 2018 | 1.990 | 1.990 | 1.880 | 1.910 | 141,678 | -0.04(-2.05%) |
May 07, 2018 | 1.950 | 2.000 | 1.940 | 1.950 | 37,132 | +0.00(+0.00%) |
May 04, 2018 | 1.900 | 1.990 | 1.900 | 1.950 | 66,488 | +0.03(+1.56%) |
May 03, 2018 | 1.910 | 1.920 | 1.900 | 1.920 | 84,831 | +0.02(+1.05%) |
May 02, 2018 | 1.880 | 1.930 | 1.870 | 1.900 | 107,379 | +0.01(+0.53%) |
May 01, 2018 | 1.970 | 1.970 | 1.870 | 1.890 | 121,530 | -0.08(-4.06%) |
Apr 30, 2018 | 1.930 | 1.970 | 1.930 | 1.970 | 41,741 | +0.02(+1.03%) |
Apr 27, 2018 | 2.000 | 2.000 | 1.940 | 1.950 | 51,238 | +0.00(+0.00%) |
Apr 26, 2018 | 1.980 | 1.980 | 1.930 | 1.950 | 61,596 | -0.01(-0.51%) |
Apr 25, 2018 | 1.950 | 1.970 | 1.949 | 1.960 | 76,446 | -0.01(-0.51%) |
Apr 24, 2018 | 2.000 | 2.030 | 1.950 | 1.970 | 101,345 | +0.00(+0.00%) |
Apr 23, 2018 | 1.960 | 2.000 | 1.940 | 1.970 | 134,226 | -0.02(-1.01%) |
Apr 20, 2018 | 2.030 | 2.030 | 1.980 | 1.990 | 128,454 | -0.05(-2.45%) |
Apr 19, 2018 | 2.030 | 2.120 | 2.030 | 2.040 | 140,204 | -0.02(-0.97%) |
Apr 18, 2018 | 2.050 | 2.110 | 2.030 | 2.060 | 147,060 | +0.02(+0.98%) |
Apr 17, 2018 | 2.050 | 2.053 | 1.990 | 2.040 | 166,078 | -0.02(-0.97%) |
Apr 16, 2018 | 2.030 | 2.080 | 2.000 | 2.060 | 189,758 | +0.03(+1.48%) |
Apr 13, 2018 | 2.020 | 2.110 | 2.010 | 2.030 | 89,938 | +0.01(+0.50%) |
Apr 12, 2018 | 2.090 | 2.090 | 2.000 | 2.020 | 84,952 | -0.06(-2.88%) |
Apr 11, 2018 | 2.050 | 2.110 | 2.047 | 2.080 | 172,526 | +0.04(+1.96%) |
Apr 10, 2018 | 2.100 | 2.100 | 1.990 | 2.040 | 221,024 | -0.02(-0.97%) |
Apr 09, 2018 | 2.070 | 2.090 | 2.010 | 2.060 | 104,692 | +0.02(+0.98%) |
Apr 06, 2018 | 2.000 | 2.135 | 2.000 | 2.040 | 188,166 | +0.04(+2.00%) |
Apr 05, 2018 | 2.000 | 2.030 | 1.960 | 2.000 | 130,851 | +0.00(+0.00%) |
Apr 04, 2018 | 1.930 | 2.040 | 1.930 | 2.000 | 324,736 | +0.08(+4.17%) |
Apr 03, 2018 | 1.870 | 1.940 | 1.870 | 1.920 | 291,965 | +0.05(+2.67%) |
Apr 02, 2018 | 1.800 | 1.999 | 1.800 | 1.870 | 626,858 | -0.08(-4.10%) |
Mar 29, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
Mar 28, 2018 | 2.030 | 2.040 | 1.970 | 1.980 | 270,333 | -0.06(-2.94%) |
Mar 27, 2018 | 2.040 | 2.070 | 2.027 | 2.040 | 210,239 | -0.02(-0.97%) |
Mar 26, 2018 | 2.060 | 2.150 | 2.050 | 2.060 | 244,648 | +0.03(+1.48%) |
Mar 23, 2018 | 2.120 | 2.160 | 2.030 | 2.030 | 423,656 | +0.01(+0.50%) |
Mar 22, 2018 | 2.100 | 2.140 | 2.010 | 2.020 | 340,048 | -0.11(-5.16%) |
Mar 21, 2018 | 1.920 | 2.180 | 1.920 | 2.130 | 1,000,446 | +0.08(+3.90%) |
Mar 20, 2018 | 1.720 | 2.120 | 1.700 | 2.050 | 3,526,818 | -0.12(-5.31%) |
Mar 19, 2018 | 2.350 | 2.350 | 2.110 | 2.165 | 927,489 | -0.25(-10.54%) |
Mar 16, 2018 | 2.410 | 2.480 | 2.380 | 2.420 | 111,289 | +0.02(+0.83%) |
Mar 15, 2018 | 2.350 | 2.450 | 2.325 | 2.400 | 195,672 | +0.05(+2.13%) |
Mar 14, 2018 | 2.410 | 2.410 | 2.315 | 2.350 | 268,103 | -0.07(-2.89%) |
Mar 13, 2018 | 2.450 | 2.510 | 2.410 | 2.420 | 108,408 | -0.05(-2.02%) |
Mar 12, 2018 | 2.490 | 2.490 | 2.420 | 2.470 | 108,110 | -0.02(-0.80%) |
Mar 09, 2018 | 2.450 | 2.533 | 2.450 | 2.490 | 88,234 | -0.02(-0.80%) |
Mar 08, 2018 | 2.580 | 2.600 | 2.470 | 2.510 | 108,400 | -0.07(-2.71%) |
Mar 07, 2018 | 2.519 | 2.580 | 98,504 | -0.09(-3.37%) | ||
Mar 06, 2018 | 2.490 | 2.692 | 2.490 | 2.670 | 293,700 | +0.18(+7.23%) |
Mar 05, 2018 | 2.530 | 2.530 | 2.460 | 2.490 | 115,645 | -0.02(-0.80%) |
Mar 02, 2018 | 2.520 | 2.600 | 2.500 | 2.510 | 204,712 | +0.00(+0.00%) |