Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4645 | 0.4900 | 0.4400 | 0.4681 | 2,063,477 | +0.02(+4.02%) |
Mar 30, 2020 | 0.4501 | 0.5484 | 0.4300 | 0.4500 | 4,824,774 | +0.02(+4.65%) |
Mar 27, 2020 | 0.4550 | 0.4550 | 0.4200 | 0.4300 | 2,278,700 | -0.04(-8.51%) |
Mar 26, 2020 | 0.4300 | 0.4700 | 0.4000 | 0.4700 | 5,473,508 | +0.08(+20.79%) |
Mar 25, 2020 | 0.4600 | 0.4800 | 0.3800 | 0.3891 | 6,539,974 | -0.08(-16.30%) |
Mar 24, 2020 | 0.4715 | 0.5000 | 0.4501 | 0.4649 | 2,193,656 | +0.03(+8.12%) |
Mar 23, 2020 | 0.4900 | 0.5000 | 0.4200 | 0.4300 | 2,158,049 | -0.03(-6.52%) |
Mar 20, 2020 | 0.6098 | 0.6098 | 0.4600 | 0.4600 | 3,782,300 | -0.07(-13.21%) |
Mar 19, 2020 | 0.4400 | 0.6300 | 0.3900 | 0.5300 | 3,700,545 | +0.13(+31.42%) |
Mar 18, 2020 | 0.4838 | 0.4900 | 0.4000 | 0.4033 | 2,381,300 | -0.10(-19.90%) |
Mar 17, 2020 | 0.6000 | 0.6500 | 0.3800 | 0.5035 | 12,579,628 | -0.58(-53.38%) |
Mar 16, 2020 | 1.000 | 1.250 | 0.9800 | 1.080 | 4,138,287 | +0.00(+0.00%) |
Mar 13, 2020 | 1.060 | 1.190 | 1.020 | 1.080 | 1,601,300 | +0.09(+9.09%) |
Mar 12, 2020 | 1.160 | 1.160 | 0.9525 | 0.9900 | 2,609,115 | -0.25(-20.16%) |
Mar 11, 2020 | 1.350 | 1.360 | 1.230 | 1.240 | 1,328,285 | -0.14(-10.14%) |
Mar 10, 2020 | 1.470 | 1.470 | 1.320 | 1.380 | 1,266,950 | +0.00(+0.00%) |
Mar 09, 2020 | 1.470 | 1.480 | 1.300 | 1.380 | 1,402,230 | -0.15(-9.80%) |
Mar 06, 2020 | 1.510 | 1.640 | 1.440 | 1.530 | 2,192,700 | -0.02(-1.29%) |
Mar 05, 2020 | 1.620 | 1.690 | 1.500 | 1.550 | 1,431,018 | -0.08(-4.91%) |
Mar 04, 2020 | 1.630 | 1.710 | 1.600 | 1.630 | 1,059,241 | -0.03(-1.81%) |
Mar 03, 2020 | 1.770 | 1.780 | 1.640 | 1.660 | 984,055 | -0.05(-2.92%) |
Mar 02, 2020 | 1.820 | 1.830 | 1.670 | 1.710 | 1,183,424 | +0.03(+1.79%) |
Feb 28, 2020 | 1.590 | 1.850 | 1.580 | 1.680 | 2,369,200 | +0.03(+1.82%) |
Feb 27, 2020 | 1.710 | 1.750 | 1.640 | 1.650 | 1,530,240 | -0.15(-8.33%) |
Feb 26, 2020 | 1.940 | 1.950 | 1.750 | 1.800 | 2,200,878 | -0.15(-7.69%) |
Feb 25, 2020 | 2.040 | 2.074 | 1.880 | 1.950 | 1,424,554 | -0.10(-4.88%) |
Feb 24, 2020 | 2.150 | 2.150 | 2.000 | 2.050 | 1,383,088 | -0.15(-6.82%) |
Feb 21, 2020 | 2.240 | 2.250 | 2.190 | 2.200 | 556,800 | -0.04(-1.79%) |
Feb 20, 2020 | 2.180 | 2.250 | 2.180 | 2.240 | 620,893 | +0.03(+1.36%) |
Feb 19, 2020 | 2.240 | 2.240 | 2.210 | 2.210 | 431,445 | -0.03(-1.34%) |
Feb 18, 2020 | 2.210 | 2.250 | 2.175 | 2.240 | 498,773 | +0.02(+0.90%) |
Feb 14, 2020 | 2.210 | 2.230 | 2.170 | 2.220 | 482,200 | +0.03(+1.37%) |
Feb 13, 2020 | 2.210 | 2.210 | 2.150 | 2.190 | 710,059 | -0.02(-0.90%) |
Feb 12, 2020 | 2.160 | 2.240 | 2.160 | 2.210 | 846,253 | +0.04(+1.84%) |
Feb 11, 2020 | 2.140 | 2.170 | 2.130 | 2.170 | 711,886 | +0.04(+1.88%) |
Feb 10, 2020 | 2.170 | 2.180 | 2.110 | 2.130 | 490,261 | -0.04(-1.84%) |
Feb 07, 2020 | 2.160 | 2.190 | 2.090 | 2.170 | 450,000 | -0.01(-0.46%) |
Feb 06, 2020 | 2.220 | 2.240 | 2.150 | 2.180 | 680,582 | -0.05(-2.24%) |
Feb 05, 2020 | 2.240 | 2.280 | 2.220 | 2.230 | 1,379,920 | -0.01(-0.45%) |
Feb 04, 2020 | 2.240 | 2.250 | 2.170 | 2.240 | 632,714 | +0.03(+1.36%) |
Feb 03, 2020 | 2.130 | 2.210 | 2.120 | 2.210 | 610,555 | +0.07(+3.27%) |
Jan 31, 2020 | 2.160 | 2.177 | 2.100 | 2.140 | 724,500 | -0.02(-0.93%) |
Jan 30, 2020 | 2.110 | 2.165 | 2.070 | 2.160 | 451,489 | +0.03(+1.41%) |
Jan 29, 2020 | 2.150 | 2.180 | 2.100 | 2.130 | 623,586 | -0.02(-0.93%) |
Jan 28, 2020 | 2.140 | 2.180 | 2.120 | 2.150 | 333,275 | -0.01(-0.46%) |
Jan 27, 2020 | 2.120 | 2.190 | 2.080 | 2.160 | 456,374 | +0.00(+0.00%) |
Jan 24, 2020 | 2.220 | 2.240 | 2.120 | 2.160 | 559,000 | -0.06(-2.70%) |
Jan 23, 2020 | 2.180 | 2.240 | 2.130 | 2.220 | 470,000 | +0.01(+0.45%) |
Jan 22, 2020 | 2.240 | 2.260 | 2.180 | 2.210 | 671,817 | -0.03(-1.34%) |
Jan 21, 2020 | 2.200 | 2.270 | 2.150 | 2.240 | 1,719,713 | -0.08(-3.45%) |
Jan 17, 2020 | 2.400 | 2.420 | 2.280 | 2.320 | 957,200 | -0.09(-3.73%) |
Jan 16, 2020 | 2.350 | 2.410 | 2.280 | 2.410 | 816,620 | +0.02(+0.84%) |
Jan 15, 2020 | 2.330 | 2.400 | 2.320 | 2.390 | 724,524 | +0.05(+2.14%) |
Jan 14, 2020 | 2.260 | 2.360 | 2.250 | 2.340 | 764,094 | +0.08(+3.54%) |
Jan 13, 2020 | 2.230 | 2.350 | 2.230 | 2.260 | 878,217 | +0.02(+0.89%) |
Jan 10, 2020 | 2.290 | 2.295 | 2.180 | 2.240 | 909,900 | -0.06(-2.61%) |
Jan 09, 2020 | 2.350 | 2.360 | 2.230 | 2.300 | 1,308,788 | -0.04(-1.71%) |
Jan 08, 2020 | 2.360 | 2.410 | 2.310 | 2.340 | 748,362 | -0.02(-0.85%) |
Jan 07, 2020 | 2.590 | 2.670 | 2.320 | 2.360 | 3,269,475 | -0.28(-10.61%) |
Jan 06, 2020 | 2.670 | 2.680 | 2.620 | 2.640 | 723,489 | -0.04(-1.49%) |
Jan 03, 2020 | 2.760 | 2.780 | 2.633 | 2.680 | 627,400 | -0.08(-2.90%) |
Jan 02, 2020 | 2.800 | 2.830 | 2.745 | 2.760 | 1,084,694 | +0.06(+2.22%) |
Dec 31, 2019 | 2.630 | 2.760 | 2.620 | 2.700 | 574,200 | +0.03(+1.12%) |
Dec 30, 2019 | 2.640 | 2.690 | 2.565 | 2.670 | 530,770 | +0.01(+0.38%) |
Dec 27, 2019 | 2.680 | 2.680 | 2.620 | 2.660 | 354,300 | +0.01(+0.38%) |
Dec 26, 2019 | 2.660 | 2.690 | 2.630 | 2.650 | 386,414 | -0.02(-0.75%) |
Dec 24, 2019 | 2.610 | 2.680 | 2.610 | 2.670 | 304,500 | +0.04(+1.52%) |
Dec 23, 2019 | 2.700 | 2.700 | 2.600 | 2.630 | 800,371 | -0.06(-2.23%) |
Dec 20, 2019 | 2.710 | 2.790 | 2.670 | 2.690 | 1,759,900 | +0.00(+0.00%) |
Dec 19, 2019 | 2.650 | 2.730 | 2.605 | 2.690 | 760,788 | +0.08(+3.07%) |
Dec 18, 2019 | 2.630 | 2.690 | 2.590 | 2.610 | 643,058 | +0.00(+0.00%) |
Dec 17, 2019 | 2.730 | 2.730 | 2.540 | 2.610 | 1,665,490 | -0.11(-4.04%) |
Dec 16, 2019 | 2.840 | 2.860 | 2.700 | 2.720 | 1,388,903 | -0.11(-3.89%) |
Dec 13, 2019 | 2.880 | 2.950 | 2.811 | 2.830 | 701,900 | -0.02(-0.70%) |
Dec 12, 2019 | 2.830 | 2.930 | 2.810 | 2.850 | 837,529 | +0.04(+1.42%) |
Dec 11, 2019 | 2.850 | 2.850 | 2.720 | 2.810 | 649,621 | -0.04(-1.40%) |
Dec 10, 2019 | 2.860 | 2.880 | 2.810 | 2.850 | 636,213 | -0.03(-1.04%) |
Dec 09, 2019 | 2.900 | 2.920 | 2.820 | 2.880 | 802,941 | -0.02(-0.69%) |
Dec 06, 2019 | 2.880 | 2.960 | 2.844 | 2.900 | 910,800 | +0.08(+2.84%) |
Dec 05, 2019 | 2.820 | 2.860 | 2.800 | 2.820 | 737,279 | -0.02(-0.70%) |
Dec 04, 2019 | 2.860 | 2.890 | 2.800 | 2.840 | 562,763 | +0.01(+0.35%) |
Dec 03, 2019 | 2.840 | 2.860 | 2.740 | 2.830 | 602,155 | -0.03(-1.05%) |
Dec 02, 2019 | 2.950 | 2.980 | 2.790 | 2.860 | 933,267 | -0.08(-2.72%) |
Nov 29, 2019 | 2.930 | 2.980 | 2.880 | 2.940 | 443,600 | -0.01(-0.34%) |
Nov 27, 2019 | 2.930 | 2.960 | 2.860 | 2.950 | 849,700 | +0.06(+2.08%) |
Nov 26, 2019 | 2.980 | 3.010 | 2.870 | 2.890 | 1,166,878 | -0.10(-3.34%) |
Nov 25, 2019 | 2.880 | 3.010 | 2.880 | 2.990 | 1,009,441 | +0.07(+2.40%) |
Nov 22, 2019 | 2.970 | 2.970 | 2.840 | 2.920 | 736,500 | -0.02(-0.68%) |
Nov 21, 2019 | 2.980 | 3.010 | 2.910 | 2.940 | 818,122 | -0.03(-1.01%) |
Nov 20, 2019 | 3.090 | 3.090 | 2.940 | 2.970 | 1,285,617 | -0.12(-3.88%) |
Nov 19, 2019 | 3.110 | 3.130 | 3.040 | 3.090 | 762,022 | -0.05(-1.59%) |
Nov 18, 2019 | 3.200 | 3.200 | 3.050 | 3.140 | 748,171 | -0.05(-1.57%) |
Nov 15, 2019 | 3.260 | 3.270 | 3.190 | 3.190 | 881,000 | -0.04(-1.24%) |
Nov 14, 2019 | 3.250 | 3.290 | 3.210 | 3.230 | 590,849 | -0.03(-0.92%) |
Nov 13, 2019 | 3.160 | 3.300 | 3.140 | 3.260 | 1,188,143 | +0.07(+2.19%) |
Nov 12, 2019 | 3.340 | 3.370 | 3.110 | 3.190 | 1,579,283 | -0.15(-4.49%) |
Nov 11, 2019 | 3.290 | 3.420 | 3.260 | 3.340 | 1,243,389 | +0.06(+1.83%) |
Nov 08, 2019 | 3.150 | 3.290 | 3.100 | 3.280 | 1,771,400 | +0.14(+4.46%) |
Nov 07, 2019 | 3.050 | 3.200 | 3.030 | 3.140 | 1,435,965 | +0.11(+3.63%) |
Nov 06, 2019 | 2.930 | 3.045 | 2.820 | 3.030 | 1,489,875 | +0.10(+3.41%) |
Nov 05, 2019 | 2.860 | 2.930 | 2.850 | 2.930 | 1,227,505 | +0.09(+3.17%) |
Nov 04, 2019 | 2.750 | 2.910 | 2.750 | 2.840 | 2,406,096 | +0.11(+4.03%) |
Nov 01, 2019 | 2.680 | 2.740 | 2.640 | 2.730 | 1,070,400 | +0.09(+3.41%) |
Oct 31, 2019 | 2.800 | 2.800 | 2.565 | 2.640 | 1,620,065 | -0.15(-5.38%) |
Oct 30, 2019 | 2.680 | 2.800 | 2.630 | 2.790 | 2,105,949 | +0.12(+4.49%) |
Oct 29, 2019 | 2.580 | 2.740 | 2.530 | 2.670 | 1,631,218 | +0.09(+3.49%) |
Oct 28, 2019 | 2.470 | 2.650 | 2.431 | 2.580 | 2,451,427 | +0.16(+6.61%) |
Oct 25, 2019 | 2.410 | 2.500 | 2.370 | 2.420 | 1,972,000 | +0.01(+0.41%) |
Oct 24, 2019 | 2.250 | 2.470 | 2.200 | 2.410 | 2,226,683 | +0.01(+0.42%) |
Oct 23, 2019 | 2.320 | 2.410 | 2.180 | 2.400 | 3,693,403 | +0.11(+4.80%) |
Oct 22, 2019 | 2.410 | 2.430 | 2.215 | 2.290 | 5,009,925 | +0.21(+10.10%) |
Oct 21, 2019 | 2.050 | 2.090 | 2.030 | 2.080 | 728,452 | +0.07(+3.48%) |
Oct 18, 2019 | 2.010 | 2.040 | 1.950 | 2.010 | 640,700 | -0.03(-1.47%) |
Oct 17, 2019 | 2.080 | 2.090 | 2.030 | 2.040 | 524,554 | -0.02(-0.97%) |
Oct 16, 2019 | 2.070 | 2.110 | 1.980 | 2.060 | 865,816 | -0.01(-0.48%) |
Oct 15, 2019 | 2.080 | 2.140 | 2.040 | 2.070 | 665,724 | +0.00(+0.00%) |
Oct 14, 2019 | 2.200 | 2.240 | 2.070 | 2.070 | 654,228 | -0.15(-6.76%) |
Oct 11, 2019 | 2.300 | 2.300 | 2.200 | 2.220 | 872,500 | -0.02(-0.89%) |
Oct 10, 2019 | 2.160 | 2.300 | 2.160 | 2.240 | 1,057,257 | +0.05(+2.28%) |
Oct 09, 2019 | 2.230 | 2.235 | 2.140 | 2.190 | 497,738 | -0.01(-0.45%) |
Oct 08, 2019 | 2.240 | 2.250 | 2.160 | 2.200 | 806,133 | -0.06(-2.65%) |
Oct 07, 2019 | 2.190 | 2.270 | 2.150 | 2.260 | 837,417 | +0.06(+2.73%) |
Oct 04, 2019 | 2.140 | 2.250 | 2.140 | 2.200 | 689,700 | +0.06(+2.80%) |
Oct 03, 2019 | 2.070 | 2.210 | 2.030 | 2.140 | 997,534 | +0.07(+3.38%) |
Oct 02, 2019 | 2.070 | 2.120 | 2.020 | 2.070 | 825,502 | -0.02(-0.96%) |
Oct 01, 2019 | 2.130 | 2.180 | 2.040 | 2.090 | 1,234,514 | -0.05(-2.34%) |
Sep 30, 2019 | 2.300 | 2.310 | 2.130 | 2.140 | 1,273,957 | -0.20(-8.55%) |
Sep 27, 2019 | 2.520 | 2.520 | 2.340 | 2.340 | 1,366,100 | -0.17(-6.77%) |
Sep 26, 2019 | 2.460 | 2.520 | 2.310 | 2.510 | 2,814,640 | +0.06(+2.45%) |
Sep 25, 2019 | 2.520 | 2.625 | 2.270 | 2.450 | 2,477,215 | -0.07(-2.78%) |
Sep 24, 2019 | 2.460 | 2.540 | 2.420 | 2.520 | 998,709 | +0.05(+2.02%) |
Sep 23, 2019 | 2.490 | 2.530 | 2.410 | 2.470 | 1,223,039 | -0.03(-1.20%) |
Sep 20, 2019 | 2.440 | 2.570 | 2.435 | 2.500 | 1,836,200 | +0.05(+2.04%) |
Sep 19, 2019 | 2.390 | 2.520 | 2.335 | 2.450 | 1,609,074 | +0.09(+3.81%) |
Sep 18, 2019 | 2.440 | 2.460 | 2.320 | 2.360 | 1,650,371 | -0.07(-2.88%) |
Sep 17, 2019 | 2.570 | 2.570 | 2.401 | 2.430 | 1,629,051 | -0.17(-6.54%) |
Sep 16, 2019 | 2.770 | 2.770 | 2.590 | 2.600 | 1,255,276 | -0.18(-6.47%) |
Sep 13, 2019 | 2.720 | 2.830 | 2.670 | 2.780 | 2,070,700 | +0.08(+2.96%) |
Sep 12, 2019 | 2.570 | 2.730 | 2.550 | 2.700 | 2,591,404 | +0.15(+5.88%) |
Sep 11, 2019 | 2.400 | 2.580 | 2.380 | 2.550 | 3,032,358 | +0.06(+2.41%) |
Sep 10, 2019 | 2.270 | 2.510 | 2.230 | 2.490 | 2,874,161 | +0.25(+11.16%) |
Sep 09, 2019 | 2.050 | 2.270 | 2.030 | 2.240 | 2,269,327 | +0.22(+10.89%) |
Sep 06, 2019 | 1.960 | 2.020 | 1.940 | 2.020 | 821,300 | +0.06(+3.06%) |
Sep 05, 2019 | 1.950 | 2.010 | 1.935 | 1.960 | 1,153,332 | +0.04(+2.08%) |
Sep 04, 2019 | 1.860 | 1.950 | 1.860 | 1.920 | 618,783 | +0.06(+3.23%) |
Sep 03, 2019 | 1.930 | 1.960 | 1.850 | 1.860 | 864,438 | -0.10(-5.10%) |
Aug 30, 2019 | 1.980 | 1.990 | 1.930 | 1.960 | 511,400 | -0.01(-0.51%) |
Aug 29, 2019 | 1.920 | 2.000 | 1.920 | 1.970 | 1,156,667 | +0.08(+4.23%) |
Aug 28, 2019 | 1.820 | 1.935 | 1.800 | 1.890 | 632,368 | +0.06(+3.28%) |
Aug 27, 2019 | 1.970 | 1.970 | 1.780 | 1.830 | 1,068,491 | -0.11(-5.67%) |
Aug 26, 2019 | 1.840 | 1.960 | 1.830 | 1.940 | 1,520,194 | +0.14(+7.78%) |
Aug 23, 2019 | 1.880 | 1.900 | 1.750 | 1.800 | 820,800 | -0.08(-4.26%) |
Aug 22, 2019 | 1.820 | 1.920 | 1.810 | 1.880 | 753,444 | +0.08(+4.44%) |
Aug 21, 2019 | 1.830 | 1.880 | 1.765 | 1.800 | 1,145,709 | +0.00(+0.00%) |
Aug 20, 2019 | 1.830 | 1.850 | 1.770 | 1.800 | 557,328 | -0.03(-1.64%) |
Aug 19, 2019 | 1.700 | 1.840 | 1.690 | 1.830 | 777,926 | +0.13(+7.65%) |
Aug 16, 2019 | 1.600 | 1.730 | 1.550 | 1.700 | 805,700 | +0.10(+6.25%) |
Aug 15, 2019 | 1.720 | 1.740 | 1.580 | 1.600 | 1,186,082 | -0.08(-4.76%) |
Aug 14, 2019 | 1.730 | 1.740 | 1.650 | 1.680 | 811,314 | -0.06(-3.45%) |
Aug 13, 2019 | 1.810 | 1.870 | 1.720 | 1.740 | 953,182 | -0.08(-4.40%) |
Aug 12, 2019 | 1.880 | 1.880 | 1.790 | 1.820 | 918,771 | -0.07(-3.70%) |
Aug 09, 2019 | 1.990 | 2.000 | 1.880 | 1.890 | 856,700 | -0.11(-5.50%) |
Aug 08, 2019 | 2.050 | 2.090 | 1.990 | 2.000 | 1,357,522 | +0.07(+3.63%) |
Aug 07, 2019 | 1.970 | 1.980 | 1.895 | 1.930 | 1,467,728 | -0.05(-2.53%) |
Aug 06, 2019 | 2.030 | 2.060 | 1.940 | 1.980 | 841,345 | -0.05(-2.46%) |
Aug 05, 2019 | 2.020 | 2.050 | 1.950 | 2.030 | 1,060,379 | -0.04(-1.93%) |
Aug 02, 2019 | 2.030 | 2.080 | 1.910 | 2.070 | 1,498,300 | +0.04(+1.97%) |
Aug 01, 2019 | 2.090 | 2.130 | 1.980 | 2.030 | 1,964,778 | -0.05(-2.40%) |
Jul 31, 2019 | 2.030 | 2.280 | 2.010 | 2.080 | 3,549,001 | +0.07(+3.48%) |
Jul 30, 2019 | 1.990 | 2.040 | 1.920 | 2.010 | 1,258,175 | +0.02(+1.01%) |
Jul 29, 2019 | 2.020 | 2.050 | 1.910 | 1.990 | 1,194,201 | -0.04(-1.97%) |
Jul 26, 2019 | 1.840 | 2.140 | 1.810 | 2.030 | 3,586,600 | +0.21(+11.54%) |
Jul 25, 2019 | 1.800 | 1.860 | 1.800 | 1.820 | 1,565,748 | -0.01(-0.55%) |
Jul 24, 2019 | 1.710 | 1.830 | 1.700 | 1.830 | 2,750,765 | +0.10(+5.78%) |
Jul 23, 2019 | 1.870 | 1.881 | 1.665 | 1.730 | 3,654,926 | -0.15(-7.98%) |
Jul 22, 2019 | 1.920 | 1.950 | 1.805 | 1.880 | 2,138,630 | +0.01(+0.53%) |
Jul 19, 2019 | 1.880 | 1.930 | 1.850 | 1.870 | 2,140,100 | +0.00(+0.00%) |
Jul 18, 2019 | 1.860 | 1.930 | 1.800 | 1.870 | 2,111,929 | +0.00(+0.00%) |
Jul 17, 2019 | 1.800 | 1.900 | 1.795 | 1.870 | 3,783,378 | +0.04(+2.19%) |
Jul 16, 2019 | 1.810 | 1.840 | 1.780 | 1.830 | 723,964 | +0.03(+1.67%) |
Jul 15, 2019 | 1.820 | 1.830 | 1.740 | 1.800 | 2,319,538 | +0.00(+0.00%) |
Jul 12, 2019 | 1.800 | 1.870 | 1.762 | 1.800 | 1,164,300 | -0.01(-0.55%) |
Jul 11, 2019 | 1.760 | 1.840 | 1.690 | 1.810 | 1,615,255 | +0.04(+2.26%) |
Jul 10, 2019 | 1.750 | 1.810 | 1.660 | 1.770 | 1,731,955 | +0.02(+1.14%) |
Jul 09, 2019 | 1.600 | 1.835 | 1.550 | 1.750 | 2,385,593 | +0.15(+9.37%) |
Jul 08, 2019 | 1.580 | 1.650 | 1.550 | 1.600 | 803,828 | +0.02(+1.27%) |
Jul 05, 2019 | 1.510 | 1.580 | 1.480 | 1.580 | 558,900 | +0.07(+4.64%) |
Jul 03, 2019 | 1.570 | 1.580 | 1.510 | 1.510 | 469,800 | -0.06(-3.82%) |
Jul 02, 2019 | 1.600 | 1.600 | 1.520 | 1.570 | 673,650 | -0.01(-0.63%) |
Jul 01, 2019 | 1.530 | 1.580 | 1.480 | 1.580 | 2,331,662 | +0.08(+5.33%) |
Jun 28, 2019 | 1.510 | 1.550 | 1.470 | 1.500 | 1,385,600 | +0.03(+2.04%) |
Jun 27, 2019 | 1.400 | 1.620 | 1.390 | 1.470 | 2,912,196 | +0.09(+6.52%) |
Jun 26, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 1,075,882 | +0.01(+0.73%) |
Jun 25, 2019 | 1.380 | 1.400 | 1.330 | 1.370 | 1,408,188 | -0.01(-0.72%) |
Jun 24, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 917,695 | -0.05(-3.50%) |
Jun 21, 2019 | 1.440 | 1.455 | 1.360 | 1.430 | 2,043,900 | -0.03(-2.05%) |
Jun 20, 2019 | 1.490 | 1.540 | 1.420 | 1.460 | 1,125,454 | -0.02(-1.35%) |
Jun 19, 2019 | 1.530 | 1.537 | 1.470 | 1.480 | 1,085,156 | -0.05(-3.27%) |
Jun 18, 2019 | 1.540 | 1.615 | 1.510 | 1.530 | 955,287 | +0.00(+0.00%) |
Jun 17, 2019 | 1.490 | 1.550 | 1.450 | 1.530 | 1,199,353 | +0.03(+2.00%) |
Jun 14, 2019 | 1.520 | 1.540 | 1.470 | 1.500 | 558,100 | -0.04(-2.60%) |
Jun 13, 2019 | 1.430 | 1.560 | 1.430 | 1.540 | 1,125,731 | +0.12(+8.45%) |
Jun 12, 2019 | 1.380 | 1.440 | 1.370 | 1.420 | 716,081 | +0.04(+2.90%) |
Jun 11, 2019 | 1.380 | 1.410 | 1.360 | 1.380 | 621,977 | +0.02(+1.47%) |
Jun 10, 2019 | 1.420 | 1.460 | 1.360 | 1.360 | 790,213 | -0.06(-4.23%) |
Jun 07, 2019 | 1.360 | 1.430 | 1.340 | 1.420 | 658,500 | +0.07(+5.19%) |
Jun 06, 2019 | 1.490 | 1.490 | 1.320 | 1.350 | 2,033,446 | -0.12(-8.16%) |
Jun 05, 2019 | 1.620 | 1.620 | 1.440 | 1.470 | 1,222,458 | -0.14(-8.70%) |
Jun 04, 2019 | 1.480 | 1.630 | 1.475 | 1.610 | 1,329,424 | +0.15(+10.27%) |
Jun 03, 2019 | 1.450 | 1.530 | 1.410 | 1.460 | 1,383,623 | +0.06(+4.29%) |
May 31, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 1,147,400 | -0.03(-2.10%) |
May 30, 2019 | 1.440 | 1.550 | 1.420 | 1.430 | 1,123,324 | -0.02(-1.38%) |
May 29, 2019 | 1.500 | 1.510 | 1.410 | 1.450 | 1,540,008 | -0.06(-3.97%) |
May 28, 2019 | 1.550 | 1.620 | 1.510 | 1.510 | 2,056,577 | -0.04(-2.58%) |
May 24, 2019 | 1.550 | 1.590 | 1.500 | 1.550 | 804,400 | +0.02(+1.31%) |
May 23, 2019 | 1.590 | 1.590 | 1.480 | 1.530 | 1,491,624 | -0.08(-4.97%) |
May 22, 2019 | 1.660 | 1.700 | 1.580 | 1.610 | 1,092,973 | -0.04(-2.42%) |
May 21, 2019 | 1.620 | 1.670 | 1.620 | 1.650 | 771,531 | +0.02(+1.23%) |
May 20, 2019 | 1.710 | 1.722 | 1.590 | 1.630 | 1,743,730 | -0.08(-4.68%) |
May 17, 2019 | 1.770 | 1.790 | 1.690 | 1.710 | 1,887,900 | -0.05(-2.84%) |
May 16, 2019 | 1.870 | 1.880 | 1.750 | 1.760 | 1,644,848 | -0.11(-5.88%) |
May 15, 2019 | 1.860 | 1.880 | 1.810 | 1.870 | 542,361 | +0.01(+0.54%) |
May 14, 2019 | 1.850 | 1.880 | 1.790 | 1.860 | 1,034,790 | +0.02(+1.09%) |
May 13, 2019 | 1.940 | 1.960 | 1.805 | 1.840 | 1,670,373 | -0.14(-7.07%) |
May 10, 2019 | 1.930 | 2.020 | 1.900 | 1.980 | 1,194,200 | +0.03(+1.54%) |
May 09, 2019 | 1.980 | 1.980 | 1.860 | 1.950 | 1,671,843 | -0.05(-2.50%) |
May 08, 2019 | 2.050 | 2.050 | 1.940 | 2.000 | 1,964,666 | -0.03(-1.48%) |
May 07, 2019 | 2.040 | 2.125 | 2.010 | 2.030 | 1,673,629 | -0.04(-1.93%) |
May 06, 2019 | 2.060 | 2.100 | 1.980 | 2.070 | 1,883,383 | -0.01(-0.48%) |
May 03, 2019 | 2.080 | 2.130 | 2.030 | 2.080 | 2,419,500 | +0.00(+0.00%) |
May 02, 2019 | 2.120 | 2.130 | 2.020 | 2.080 | 2,584,695 | -0.03(-1.42%) |
May 01, 2019 | 2.220 | 2.220 | 2.090 | 2.110 | 1,676,683 | -0.11(-4.95%) |
Apr 30, 2019 | 2.390 | 2.390 | 2.220 | 2.220 | 1,862,460 | -0.17(-7.11%) |
Apr 29, 2019 | 2.440 | 2.440 | 2.370 | 2.390 | 1,745,376 | -0.07(-2.85%) |
Apr 26, 2019 | 2.320 | 2.510 | 2.300 | 2.460 | 6,354,400 | +0.14(+6.03%) |
Apr 25, 2019 | 2.200 | 2.340 | 2.070 | 2.320 | 13,894,383 | +0.28(+13.73%) |
Apr 24, 2019 | 2.250 | 2.280 | 2.010 | 2.040 | 6,126,570 | -0.20(-8.93%) |
Apr 23, 2019 | 2.340 | 2.370 | 2.210 | 2.240 | 11,488,225 | +0.07(+3.23%) |
Apr 22, 2019 | 2.370 | 2.380 | 2.150 | 2.170 | 2,585,477 | -0.18(-7.66%) |
Apr 18, 2019 | 2.420 | 2.500 | 2.350 | 2.350 | 1,918,000 | -0.06(-2.49%) |
Apr 17, 2019 | 2.530 | 2.550 | 2.400 | 2.410 | 1,128,585 | -0.09(-3.60%) |
Apr 16, 2019 | 2.600 | 2.600 | 2.400 | 2.500 | 1,519,271 | -0.10(-3.85%) |
Apr 15, 2019 | 2.540 | 2.620 | 2.500 | 2.600 | 1,354,319 | +0.05(+1.96%) |
Apr 12, 2019 | 2.600 | 2.600 | 2.520 | 2.550 | 548,000 | -0.04(-1.54%) |
Apr 11, 2019 | 2.600 | 2.610 | 2.560 | 2.590 | 714,212 | -0.01(-0.38%) |
Apr 10, 2019 | 2.570 | 2.600 | 2.500 | 2.600 | 1,080,644 | -0.01(-0.38%) |
Apr 09, 2019 | 2.580 | 2.650 | 2.545 | 2.610 | 801,113 | +0.00(+0.00%) |
Apr 08, 2019 | 2.570 | 2.680 | 2.490 | 2.610 | 2,134,357 | +0.03(+1.16%) |
Apr 05, 2019 | 2.600 | 2.640 | 2.520 | 2.580 | 570,500 | -0.03(-1.15%) |
Apr 04, 2019 | 2.450 | 2.660 | 2.450 | 2.610 | 3,267,570 | +0.17(+6.97%) |
Apr 03, 2019 | 2.500 | 2.540 | 2.440 | 2.440 | 1,771,113 | -0.05(-2.01%) |
Apr 02, 2019 | 2.550 | 2.585 | 2.460 | 2.490 | 1,206,834 | -0.07(-2.73%) |