Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.650 | 2.780 | 2.550 | 2.550 | 3,738,344 | -0.17(-6.25%) |
Apr 29, 2020 | 2.570 | 2.740 | 2.540 | 2.720 | 4,296,677 | +0.14(+5.43%) |
Apr 28, 2020 | 2.670 | 2.690 | 2.500 | 2.580 | 2,348,056 | -0.04(-1.53%) |
Apr 27, 2020 | 2.530 | 2.660 | 2.500 | 2.620 | 3,970,472 | +0.11(+4.38%) |
Apr 24, 2020 | 2.600 | 2.657 | 2.470 | 2.510 | 3,453,800 | -0.13(-4.92%) |
Apr 23, 2020 | 2.690 | 2.770 | 2.550 | 2.640 | 4,610,379 | -0.07(-2.58%) |
Apr 22, 2020 | 2.480 | 2.780 | 2.350 | 2.710 | 7,335,970 | +0.40(+17.32%) |
Apr 21, 2020 | 2.280 | 2.710 | 2.250 | 2.310 | 7,628,733 | -0.24(-9.41%) |
Apr 20, 2020 | 4.330 | 4.360 | 2.360 | 2.550 | 48,216,748 | -0.50(-16.39%) |
Apr 17, 2020 | 2.010 | 3.470 | 1.890 | 3.050 | 24,468,300 | +1.09(+55.61%) |
Apr 16, 2020 | 1.990 | 2.290 | 1.930 | 1.960 | 2,811,180 | -0.09(-4.39%) |
Apr 15, 2020 | 2.150 | 2.150 | 1.850 | 2.050 | 1,861,671 | -0.12(-5.53%) |
Apr 14, 2020 | 2.330 | 2.490 | 2.090 | 2.170 | 5,700,395 | +0.05(+2.36%) |
Apr 13, 2020 | 2.100 | 2.215 | 2.000 | 2.120 | 3,683,062 | +0.13(+6.53%) |
Apr 09, 2020 | 1.780 | 1.990 | 1.750 | 1.990 | 3,429,600 | +0.26(+15.03%) |
Apr 08, 2020 | 1.550 | 1.740 | 1.500 | 1.730 | 2,206,559 | +0.20(+13.07%) |
Apr 07, 2020 | 1.550 | 1.620 | 1.500 | 1.530 | 1,712,910 | +0.00(+0.00%) |
Apr 06, 2020 | 1.520 | 1.600 | 1.460 | 1.530 | 1,729,877 | +0.10(+6.99%) |
Apr 03, 2020 | 1.550 | 1.560 | 1.380 | 1.430 | 1,597,700 | -0.03(-2.05%) |
Apr 02, 2020 | 1.580 | 1.630 | 1.450 | 1.460 | 1,440,824 | +0.00(+0.00%) |
Apr 01, 2020 | 1.600 | 1.610 | 1.450 | 1.460 | 1,709,046 | -0.19(-11.52%) |
Mar 31, 2020 | 1.690 | 1.710 | 1.610 | 1.650 | 1,066,700 | -0.01(-0.60%) |
Mar 30, 2020 | 1.710 | 1.750 | 1.620 | 1.660 | 1,639,988 | -0.05(-2.92%) |
Mar 27, 2020 | 1.650 | 1.750 | 1.620 | 1.710 | 1,427,700 | -0.05(-2.84%) |
Mar 26, 2020 | 1.690 | 1.780 | 1.650 | 1.760 | 1,902,460 | +0.01(+0.57%) |
Mar 25, 2020 | 1.810 | 1.830 | 1.630 | 1.750 | 2,391,001 | -0.03(-1.69%) |
Mar 24, 2020 | 1.850 | 1.850 | 1.640 | 1.780 | 2,481,561 | +0.01(+0.56%) |
Mar 23, 2020 | 1.620 | 1.880 | 1.450 | 1.770 | 3,026,547 | +0.14(+8.59%) |
Mar 20, 2020 | 1.610 | 1.690 | 1.515 | 1.630 | 2,434,100 | +0.09(+5.84%) |
Mar 19, 2020 | 1.470 | 1.590 | 1.405 | 1.540 | 1,696,401 | +0.07(+4.76%) |
Mar 18, 2020 | 1.400 | 1.500 | 1.320 | 1.470 | 1,724,172 | -0.03(-2.00%) |
Mar 17, 2020 | 1.420 | 1.550 | 1.360 | 1.500 | 2,175,129 | +0.13(+9.49%) |
Mar 16, 2020 | 1.250 | 1.490 | 1.210 | 1.370 | 1,852,560 | -0.17(-11.04%) |
Mar 13, 2020 | 1.640 | 1.740 | 1.430 | 1.540 | 2,252,300 | +0.17(+12.41%) |
Mar 12, 2020 | 1.600 | 1.620 | 1.100 | 1.370 | 5,294,845 | -0.48(-25.95%) |
Mar 11, 2020 | 2.010 | 2.060 | 1.810 | 1.850 | 2,272,852 | -0.25(-11.90%) |
Mar 10, 2020 | 2.080 | 2.270 | 1.980 | 2.100 | 2,379,001 | +0.15(+7.69%) |
Mar 09, 2020 | 2.000 | 2.070 | 1.880 | 1.950 | 2,300,021 | -0.38(-16.31%) |
Mar 06, 2020 | 2.430 | 2.470 | 2.210 | 2.330 | 2,091,800 | -0.19(-7.54%) |
Mar 05, 2020 | 2.400 | 2.680 | 2.120 | 2.520 | 4,342,888 | +0.15(+6.33%) |
Mar 04, 2020 | 2.140 | 2.400 | 2.090 | 2.370 | 2,675,650 | +0.23(+10.75%) |
Mar 03, 2020 | 2.150 | 2.200 | 2.040 | 2.140 | 2,212,720 | +0.05(+2.39%) |
Mar 02, 2020 | 2.340 | 2.360 | 2.090 | 2.090 | 3,638,548 | -0.22(-9.52%) |
Feb 28, 2020 | 2.180 | 2.450 | 2.120 | 2.310 | 3,516,900 | +0.02(+0.87%) |
Feb 27, 2020 | 2.230 | 2.400 | 2.130 | 2.290 | 2,439,663 | -0.06(-2.55%) |
Feb 26, 2020 | 2.400 | 2.460 | 2.290 | 2.350 | 2,053,640 | -0.04(-1.67%) |
Feb 25, 2020 | 2.510 | 2.510 | 2.340 | 2.390 | 2,273,421 | -0.09(-3.63%) |
Feb 24, 2020 | 2.500 | 2.560 | 2.410 | 2.480 | 2,483,719 | -0.15(-5.70%) |
Feb 21, 2020 | 2.800 | 2.814 | 2.560 | 2.630 | 2,318,500 | -0.15(-5.40%) |
Feb 20, 2020 | 2.940 | 2.970 | 2.750 | 2.780 | 1,819,602 | -0.14(-4.79%) |
Feb 19, 2020 | 2.770 | 2.950 | 2.750 | 2.920 | 2,024,146 | +0.14(+5.04%) |
Feb 18, 2020 | 2.800 | 2.820 | 2.650 | 2.780 | 1,969,064 | -0.03(-1.07%) |
Feb 14, 2020 | 2.860 | 2.900 | 2.800 | 2.810 | 1,433,500 | -0.05(-1.75%) |
Feb 13, 2020 | 2.870 | 2.930 | 2.750 | 2.860 | 1,663,993 | -0.02(-0.69%) |
Feb 12, 2020 | 2.880 | 2.990 | 2.830 | 2.880 | 1,942,044 | +0.06(+2.13%) |
Feb 11, 2020 | 2.980 | 3.000 | 2.800 | 2.820 | 1,674,408 | -0.06(-2.08%) |
Feb 10, 2020 | 2.800 | 3.070 | 2.650 | 2.880 | 2,473,347 | +0.01(+0.35%) |
Feb 07, 2020 | 2.920 | 2.930 | 2.810 | 2.870 | 1,283,600 | -0.09(-3.04%) |
Feb 06, 2020 | 3.190 | 3.190 | 2.820 | 2.960 | 4,349,499 | -0.18(-5.73%) |
Feb 05, 2020 | 2.730 | 3.170 | 2.730 | 3.140 | 5,007,949 | +0.47(+17.60%) |
Feb 04, 2020 | 2.670 | 2.850 | 2.560 | 2.670 | 3,745,234 | +0.02(+0.75%) |
Feb 03, 2020 | 2.360 | 2.800 | 2.170 | 2.650 | 6,992,493 | +0.24(+9.96%) |
Jan 31, 2020 | 2.780 | 2.810 | 2.340 | 2.410 | 6,054,000 | -0.33(-12.04%) |
Jan 30, 2020 | 3.250 | 3.250 | 2.720 | 2.740 | 7,037,768 | -0.57(-17.22%) |
Jan 29, 2020 | 3.670 | 3.720 | 3.200 | 3.310 | 3,342,291 | -0.34(-9.32%) |
Jan 28, 2020 | 3.580 | 3.920 | 3.200 | 3.650 | 4,516,008 | -0.10(-2.67%) |
Jan 27, 2020 | 3.760 | 3.950 | 3.580 | 3.750 | 4,295,216 | -0.12(-3.10%) |
Jan 24, 2020 | 4.250 | 4.277 | 3.820 | 3.870 | 3,593,300 | -0.37(-8.73%) |
Jan 23, 2020 | 4.350 | 4.380 | 4.200 | 4.240 | 1,898,739 | -0.14(-3.20%) |
Jan 22, 2020 | 4.420 | 4.480 | 4.200 | 4.380 | 2,708,946 | -0.04(-0.90%) |
Jan 21, 2020 | 4.550 | 4.770 | 4.360 | 4.420 | 5,142,431 | -0.02(-0.45%) |
Jan 17, 2020 | 4.130 | 4.910 | 4.128 | 4.440 | 10,557,500 | +0.34(+8.29%) |
Jan 16, 2020 | 4.060 | 4.110 | 3.900 | 4.100 | 4,541,855 | +0.06(+1.49%) |
Jan 15, 2020 | 3.900 | 4.110 | 3.870 | 4.040 | 3,796,617 | +0.19(+4.94%) |
Jan 14, 2020 | 3.540 | 3.880 | 3.520 | 3.850 | 3,177,041 | +0.22(+6.06%) |
Jan 13, 2020 | 3.630 | 3.670 | 3.480 | 3.630 | 2,069,051 | -0.02(-0.55%) |
Jan 10, 2020 | 3.710 | 3.840 | 3.600 | 3.650 | 2,274,600 | -0.04(-1.08%) |
Jan 09, 2020 | 3.790 | 3.830 | 3.520 | 3.690 | 3,126,276 | -0.05(-1.34%) |
Jan 08, 2020 | 3.900 | 3.970 | 3.710 | 3.740 | 2,761,183 | -0.17(-4.35%) |
Jan 07, 2020 | 3.730 | 4.000 | 3.700 | 3.910 | 4,623,257 | +0.25(+6.83%) |
Jan 06, 2020 | 3.850 | 3.920 | 3.620 | 3.660 | 5,101,431 | -0.28(-7.11%) |
Jan 03, 2020 | 3.370 | 4.050 | 3.370 | 3.940 | 6,115,400 | +0.46(+13.22%) |
Jan 02, 2020 | 3.360 | 3.520 | 3.180 | 3.480 | 2,873,357 | +0.09(+2.65%) |
Dec 31, 2019 | 3.160 | 3.474 | 3.080 | 3.390 | 3,885,100 | +0.25(+7.96%) |
Dec 30, 2019 | 3.150 | 3.220 | 3.080 | 3.140 | 1,974,587 | -0.04(-1.26%) |
Dec 27, 2019 | 3.200 | 3.250 | 3.050 | 3.180 | 2,691,500 | -0.05(-1.55%) |
Dec 26, 2019 | 3.200 | 3.250 | 3.150 | 3.230 | 1,537,772 | +0.03(+0.94%) |
Dec 24, 2019 | 3.160 | 3.285 | 3.110 | 3.200 | 1,515,100 | +0.06(+1.91%) |
Dec 23, 2019 | 3.180 | 3.210 | 3.080 | 3.140 | 1,384,624 | -0.04(-1.26%) |
Dec 20, 2019 | 3.200 | 3.220 | 3.000 | 3.180 | 3,405,900 | +0.02(+0.63%) |
Dec 19, 2019 | 3.180 | 3.240 | 3.140 | 3.160 | 2,014,703 | +0.02(+0.64%) |
Dec 18, 2019 | 3.260 | 3.290 | 3.120 | 3.140 | 2,642,204 | -0.07(-2.18%) |
Dec 17, 2019 | 3.050 | 3.240 | 2.960 | 3.210 | 1,906,607 | +0.18(+5.94%) |
Dec 16, 2019 | 3.140 | 3.140 | 3.000 | 3.030 | 2,506,035 | -0.11(-3.50%) |
Dec 13, 2019 | 3.330 | 3.350 | 3.110 | 3.140 | 3,010,300 | -0.14(-4.27%) |
Dec 12, 2019 | 3.270 | 3.400 | 3.180 | 3.280 | 3,043,872 | +0.03(+0.92%) |
Dec 11, 2019 | 3.150 | 3.280 | 3.000 | 3.250 | 4,231,531 | +0.22(+7.26%) |
Dec 10, 2019 | 3.120 | 3.290 | 2.950 | 3.030 | 6,797,727 | -0.01(-0.33%) |
Dec 09, 2019 | 2.550 | 3.110 | 2.540 | 3.040 | 7,598,307 | +0.43(+16.48%) |
Dec 06, 2019 | 2.430 | 2.665 | 2.400 | 2.610 | 3,496,600 | +0.16(+6.53%) |
Dec 05, 2019 | 2.660 | 2.660 | 2.420 | 2.450 | 2,714,227 | -0.17(-6.49%) |
Dec 04, 2019 | 2.450 | 2.640 | 2.400 | 2.620 | 2,852,465 | +0.13(+5.22%) |
Dec 03, 2019 | 2.410 | 2.540 | 2.300 | 2.490 | 2,459,386 | -0.06(-2.35%) |
Dec 02, 2019 | 2.660 | 2.720 | 2.490 | 2.550 | 4,486,718 | -0.12(-4.49%) |
Nov 29, 2019 | 2.580 | 2.700 | 2.490 | 2.670 | 3,158,200 | +0.13(+5.12%) |
Nov 27, 2019 | 2.470 | 2.580 | 2.380 | 2.540 | 3,859,100 | +0.10(+4.10%) |
Nov 26, 2019 | 2.280 | 2.460 | 2.260 | 2.440 | 3,542,398 | +0.16(+7.02%) |
Nov 25, 2019 | 2.210 | 2.290 | 2.150 | 2.280 | 2,045,207 | +0.06(+2.70%) |
Nov 22, 2019 | 2.110 | 2.250 | 2.070 | 2.220 | 2,885,400 | +0.10(+4.72%) |
Nov 21, 2019 | 2.240 | 2.280 | 2.100 | 2.120 | 2,374,584 | -0.13(-5.78%) |
Nov 20, 2019 | 2.150 | 2.340 | 2.150 | 2.250 | 2,228,688 | +0.00(+0.00%) |
Nov 19, 2019 | 2.270 | 2.320 | 2.100 | 2.250 | 4,163,182 | -0.09(-3.85%) |
Nov 18, 2019 | 2.550 | 2.800 | 2.230 | 2.340 | 14,550,149 | +0.21(+9.86%) |
Nov 15, 2019 | 1.510 | 2.130 | 1.510 | 2.130 | 8,441,300 | +0.22(+11.52%) |
Nov 14, 2019 | 2.030 | 2.100 | 1.750 | 1.910 | 5,731,603 | -0.09(-4.50%) |
Nov 13, 2019 | 2.310 | 2.320 | 1.950 | 2.000 | 7,215,439 | -0.30(-13.04%) |
Nov 12, 2019 | 2.340 | 2.490 | 2.260 | 2.300 | 2,433,286 | -0.04(-1.71%) |
Nov 11, 2019 | 2.540 | 2.540 | 2.320 | 2.340 | 2,858,528 | -0.17(-6.77%) |
Nov 08, 2019 | 2.340 | 2.540 | 2.320 | 2.510 | 4,300,100 | +0.24(+10.57%) |
Nov 07, 2019 | 2.310 | 2.400 | 2.250 | 2.270 | 2,119,624 | -0.06(-2.58%) |
Nov 06, 2019 | 2.520 | 2.550 | 2.320 | 2.330 | 3,935,079 | -0.22(-8.63%) |
Nov 05, 2019 | 2.400 | 2.590 | 2.320 | 2.550 | 4,070,646 | +0.12(+4.94%) |
Nov 04, 2019 | 2.370 | 2.450 | 2.350 | 2.430 | 3,461,334 | +0.12(+5.19%) |
Nov 01, 2019 | 2.240 | 2.330 | 2.161 | 2.310 | 2,537,700 | +0.07(+3.12%) |
Oct 31, 2019 | 2.300 | 2.310 | 2.040 | 2.240 | 4,084,404 | -0.06(-2.61%) |
Oct 30, 2019 | 2.360 | 2.520 | 2.210 | 2.300 | 6,560,319 | -0.02(-0.86%) |
Oct 29, 2019 | 2.160 | 2.390 | 2.120 | 2.320 | 9,140,262 | +0.20(+9.43%) |
Oct 28, 2019 | 1.940 | 2.130 | 1.920 | 2.120 | 4,226,965 | +0.23(+12.17%) |
Oct 25, 2019 | 1.900 | 1.965 | 1.840 | 1.890 | 2,852,100 | -0.02(-1.05%) |
Oct 24, 2019 | 1.850 | 1.930 | 1.730 | 1.910 | 4,067,078 | +0.11(+6.11%) |
Oct 23, 2019 | 1.720 | 1.850 | 1.710 | 1.800 | 4,466,884 | +0.12(+7.14%) |
Oct 22, 2019 | 1.780 | 1.910 | 1.620 | 1.680 | 5,827,771 | -0.05(-2.89%) |
Oct 21, 2019 | 1.800 | 2.180 | 1.680 | 1.730 | 15,746,923 | -0.03(-1.70%) |
Oct 18, 2019 | 1.660 | 1.770 | 1.590 | 1.760 | 5,572,800 | +0.10(+6.02%) |
Oct 17, 2019 | 1.500 | 1.680 | 1.450 | 1.660 | 4,585,880 | +0.18(+12.16%) |
Oct 16, 2019 | 1.490 | 1.500 | 1.380 | 1.480 | 3,409,000 | +0.01(+0.68%) |
Oct 15, 2019 | 1.280 | 1.500 | 1.250 | 1.470 | 6,180,219 | +0.17(+13.08%) |
Oct 14, 2019 | 1.360 | 1.380 | 1.270 | 1.300 | 3,242,481 | -0.06(-4.41%) |
Oct 11, 2019 | 1.380 | 1.430 | 1.350 | 1.360 | 4,068,800 | +0.00(+0.00%) |
Oct 10, 2019 | 1.370 | 1.410 | 1.280 | 1.360 | 5,657,519 | -0.04(-2.86%) |
Oct 09, 2019 | 1.510 | 1.550 | 1.380 | 1.400 | 4,859,684 | -0.06(-4.11%) |
Oct 08, 2019 | 1.580 | 1.790 | 1.450 | 1.460 | 6,599,813 | -0.27(-15.61%) |
Oct 07, 2019 | 1.700 | 1.950 | 1.630 | 1.730 | 7,937,694 | +0.07(+4.22%) |
Oct 04, 2019 | 1.710 | 1.770 | 1.600 | 1.660 | 2,997,400 | -0.04(-2.35%) |
Oct 03, 2019 | 1.680 | 1.770 | 1.590 | 1.700 | 2,862,126 | +0.04(+2.41%) |
Oct 02, 2019 | 1.780 | 1.790 | 1.640 | 1.660 | 2,842,889 | -0.10(-5.68%) |
Oct 01, 2019 | 1.900 | 1.960 | 1.750 | 1.760 | 4,095,821 | -0.15(-7.85%) |
Sep 30, 2019 | 1.880 | 1.980 | 1.750 | 1.910 | 4,913,683 | +0.12(+6.70%) |
Sep 27, 2019 | 2.020 | 2.230 | 1.710 | 1.790 | 7,439,900 | -0.20(-10.05%) |
Sep 26, 2019 | 2.640 | 2.640 | 1.910 | 1.990 | 12,715,361 | -0.85(-29.93%) |
Sep 25, 2019 | 2.780 | 2.940 | 2.600 | 2.840 | 3,647,668 | +0.03(+1.07%) |
Sep 24, 2019 | 3.100 | 3.100 | 2.670 | 2.810 | 6,752,015 | -0.25(-8.17%) |
Sep 23, 2019 | 3.100 | 3.400 | 3.010 | 3.060 | 6,940,510 | +0.07(+2.34%) |
Sep 20, 2019 | 3.420 | 3.710 | 2.920 | 2.990 | 20,648,500 | -0.52(-14.81%) |
Sep 19, 2019 | 3.000 | 3.920 | 2.850 | 3.510 | 36,194,412 | +0.97(+38.19%) |
Sep 18, 2019 | 2.620 | 2.781 | 2.490 | 2.540 | 3,914,217 | -0.05(-1.93%) |
Sep 17, 2019 | 2.390 | 2.630 | 2.280 | 2.590 | 2,206,636 | +0.20(+8.37%) |
Sep 16, 2019 | 2.470 | 2.600 | 2.380 | 2.390 | 2,934,524 | -0.06(-2.45%) |
Sep 13, 2019 | 2.340 | 2.560 | 2.290 | 2.450 | 3,173,900 | +0.19(+8.41%) |
Sep 12, 2019 | 2.230 | 2.290 | 2.110 | 2.260 | 1,726,101 | +0.03(+1.35%) |
Sep 11, 2019 | 2.330 | 2.700 | 2.170 | 2.230 | 6,110,927 | +0.02(+0.90%) |
Sep 10, 2019 | 1.860 | 2.230 | 1.850 | 2.210 | 3,849,636 | +0.33(+17.55%) |
Sep 09, 2019 | 1.890 | 1.970 | 1.830 | 1.880 | 1,816,354 | +0.02(+1.08%) |
Sep 06, 2019 | 1.740 | 1.900 | 1.740 | 1.860 | 1,669,900 | +0.14(+8.14%) |
Sep 05, 2019 | 1.800 | 1.830 | 1.610 | 1.720 | 2,083,980 | -0.07(-3.91%) |
Sep 04, 2019 | 1.890 | 1.905 | 1.730 | 1.790 | 1,793,159 | -0.02(-1.10%) |
Sep 03, 2019 | 1.650 | 1.950 | 1.650 | 1.810 | 4,451,747 | +0.12(+7.10%) |
Aug 30, 2019 | 1.680 | 1.740 | 1.570 | 1.690 | 2,107,500 | +0.03(+1.81%) |
Aug 29, 2019 | 1.490 | 1.700 | 1.460 | 1.660 | 2,951,350 | +0.18(+12.16%) |
Aug 28, 2019 | 1.350 | 1.520 | 1.330 | 1.480 | 2,095,991 | +0.13(+9.63%) |
Aug 27, 2019 | 1.340 | 1.430 | 1.310 | 1.350 | 1,379,976 | +0.00(+0.00%) |
Aug 26, 2019 | 1.260 | 1.360 | 1.230 | 1.350 | 1,942,114 | +0.11(+8.87%) |
Aug 23, 2019 | 1.328 | 1.328 | 1.200 | 1.240 | 2,020,600 | -0.08(-6.06%) |
Aug 22, 2019 | 1.350 | 1.360 | 1.280 | 1.320 | 1,192,705 | -0.03(-2.22%) |
Aug 21, 2019 | 1.420 | 1.420 | 1.310 | 1.350 | 2,652,130 | +0.00(+0.00%) |
Aug 20, 2019 | 1.400 | 1.420 | 1.330 | 1.350 | 2,041,986 | -0.04(-2.88%) |
Aug 19, 2019 | 1.310 | 1.460 | 1.300 | 1.390 | 4,741,950 | +0.09(+6.92%) |
Aug 16, 2019 | 1.270 | 1.370 | 1.140 | 1.300 | 3,298,500 | +0.03(+2.36%) |
Aug 15, 2019 | 1.380 | 1.410 | 1.210 | 1.270 | 3,307,527 | -0.03(-2.31%) |
Aug 14, 2019 | 1.360 | 1.390 | 1.300 | 1.300 | 2,243,311 | -0.06(-4.41%) |
Aug 13, 2019 | 1.320 | 1.360 | 1.250 | 1.360 | 2,492,134 | +0.05(+3.82%) |
Aug 12, 2019 | 1.260 | 1.340 | 1.250 | 1.310 | 1,178,458 | +0.03(+2.34%) |
Aug 09, 2019 | 1.370 | 1.383 | 1.210 | 1.280 | 2,334,000 | -0.08(-5.88%) |
Aug 08, 2019 | 1.430 | 1.440 | 1.330 | 1.360 | 2,140,467 | -0.07(-4.90%) |
Aug 07, 2019 | 1.330 | 1.450 | 1.300 | 1.430 | 1,755,565 | +0.07(+5.15%) |
Aug 06, 2019 | 1.480 | 1.480 | 1.340 | 1.360 | 3,204,230 | -0.13(-8.72%) |
Aug 05, 2019 | 1.510 | 1.530 | 1.430 | 1.490 | 2,173,384 | -0.05(-3.25%) |
Aug 02, 2019 | 1.550 | 1.570 | 1.470 | 1.540 | 1,876,600 | +0.00(+0.00%) |
Aug 01, 2019 | 1.620 | 1.690 | 1.500 | 1.540 | 3,156,418 | -0.12(-7.23%) |
Jul 31, 2019 | 1.730 | 1.790 | 1.650 | 1.660 | 3,078,962 | -0.04(-2.35%) |
Jul 30, 2019 | 1.720 | 1.760 | 1.650 | 1.700 | 2,288,323 | +0.03(+1.80%) |
Jul 29, 2019 | 1.680 | 1.690 | 1.600 | 1.670 | 1,367,257 | +0.00(+0.00%) |
Jul 26, 2019 | 1.710 | 1.710 | 1.610 | 1.670 | 2,320,400 | +0.00(+0.00%) |
Jul 25, 2019 | 1.610 | 1.710 | 1.590 | 1.670 | 2,550,996 | +0.07(+4.37%) |
Jul 24, 2019 | 1.570 | 1.650 | 1.530 | 1.600 | 2,725,909 | +0.05(+3.23%) |
Jul 23, 2019 | 1.500 | 1.580 | 1.420 | 1.550 | 1,563,075 | +0.07(+4.73%) |
Jul 22, 2019 | 1.560 | 1.590 | 1.420 | 1.480 | 2,297,338 | -0.10(-6.33%) |
Jul 19, 2019 | 1.610 | 1.640 | 1.570 | 1.580 | 1,416,300 | -0.03(-1.86%) |
Jul 18, 2019 | 1.520 | 1.630 | 1.370 | 1.610 | 2,695,602 | +0.08(+5.23%) |
Jul 17, 2019 | 1.620 | 1.620 | 1.520 | 1.530 | 1,729,352 | -0.10(-6.13%) |
Jul 16, 2019 | 1.600 | 1.630 | 1.440 | 1.630 | 3,500,530 | +0.02(+1.24%) |
Jul 15, 2019 | 1.800 | 1.810 | 1.530 | 1.610 | 5,986,943 | -0.21(-11.54%) |
Jul 12, 2019 | 1.660 | 1.890 | 1.640 | 1.820 | 6,923,300 | +0.18(+10.98%) |
Jul 11, 2019 | 1.720 | 1.720 | 1.610 | 1.640 | 2,771,910 | -0.06(-3.53%) |
Jul 10, 2019 | 1.680 | 1.750 | 1.600 | 1.700 | 2,393,559 | +0.04(+2.41%) |
Jul 09, 2019 | 1.820 | 1.860 | 1.630 | 1.660 | 4,973,940 | -0.16(-8.79%) |
Jul 08, 2019 | 1.800 | 1.930 | 1.750 | 1.820 | 4,832,256 | +0.04(+2.25%) |
Jul 05, 2019 | 1.650 | 1.830 | 1.640 | 1.780 | 4,465,700 | +0.15(+9.20%) |
Jul 03, 2019 | 1.770 | 1.780 | 1.600 | 1.630 | 4,915,300 | -0.14(-7.91%) |
Jul 02, 2019 | 1.850 | 1.880 | 1.480 | 1.770 | 21,352,312 | +0.27(+18.00%) |
Jul 01, 2019 | 1.360 | 1.550 | 1.330 | 1.500 | 7,913,766 | +0.15(+11.11%) |
Jun 28, 2019 | 1.360 | 1.670 | 1.260 | 1.350 | 10,808,100 | -0.01(-0.74%) |
Jun 27, 2019 | 1.670 | 1.670 | 1.330 | 1.360 | 5,549,768 | -0.33(-19.53%) |
Jun 26, 2019 | 2.160 | 2.180 | 1.670 | 1.690 | 4,606,513 | -0.49(-22.48%) |
Jun 25, 2019 | 2.360 | 2.390 | 2.170 | 2.180 | 1,758,832 | -0.20(-8.40%) |
Jun 24, 2019 | 2.360 | 2.450 | 2.260 | 2.380 | 1,472,871 | +0.00(+0.00%) |
Jun 21, 2019 | 2.470 | 2.500 | 2.180 | 2.380 | 2,863,600 | -0.12(-4.80%) |
Jun 20, 2019 | 2.690 | 2.750 | 2.460 | 2.500 | 1,897,014 | -0.19(-7.06%) |
Jun 19, 2019 | 3.000 | 3.000 | 2.570 | 2.690 | 2,879,066 | -0.08(-2.89%) |
Jun 18, 2019 | 2.690 | 2.970 | 2.690 | 2.770 | 1,503,050 | +0.12(+4.53%) |
Jun 17, 2019 | 2.750 | 2.750 | 2.630 | 2.650 | 1,371,558 | -0.10(-3.64%) |
Jun 14, 2019 | 2.740 | 2.820 | 2.600 | 2.750 | 2,390,300 | +0.01(+0.36%) |
Jun 13, 2019 | 2.860 | 2.863 | 2.710 | 2.740 | 2,309,732 | -0.10(-3.52%) |
Jun 12, 2019 | 2.800 | 2.950 | 2.690 | 2.840 | 2,902,939 | +0.07(+2.53%) |
Jun 11, 2019 | 3.150 | 3.150 | 2.605 | 2.770 | 4,903,891 | -0.38(-12.06%) |
Jun 10, 2019 | 3.740 | 3.805 | 3.120 | 3.150 | 3,399,490 | -0.15(-4.55%) |
Jun 07, 2019 | 4.040 | 4.390 | 3.240 | 3.300 | 4,617,900 | -0.41(-11.05%) |
Jun 06, 2019 | 3.600 | 5.490 | 2.820 | 3.710 | 6,840,452 | -3.59(-49.18%) |
Jun 05, 2019 | 7.620 | 7.630 | 7.230 | 7.300 | 419,178 | -0.31(-4.07%) |
Jun 04, 2019 | 7.720 | 7.800 | 7.470 | 7.610 | 322,306 | -0.05(-0.65%) |
Jun 03, 2019 | 7.730 | 7.770 | 7.480 | 7.660 | 263,251 | -0.07(-0.91%) |
May 31, 2019 | 7.560 | 7.810 | 7.560 | 7.730 | 246,000 | +0.03(+0.39%) |
May 30, 2019 | 7.710 | 7.870 | 7.605 | 7.700 | 209,344 | -0.01(-0.13%) |
May 29, 2019 | 7.620 | 7.770 | 7.590 | 7.710 | 213,322 | -0.01(-0.13%) |
May 28, 2019 | 7.940 | 7.940 | 7.630 | 7.720 | 226,381 | -0.05(-0.64%) |
May 24, 2019 | 7.500 | 7.835 | 7.500 | 7.770 | 241,900 | +0.33(+4.44%) |
May 23, 2019 | 7.800 | 7.800 | 7.340 | 7.440 | 325,905 | -0.48(-6.06%) |
May 22, 2019 | 7.930 | 8.040 | 7.890 | 7.920 | 151,387 | -0.04(-0.50%) |
May 21, 2019 | 8.060 | 8.230 | 7.930 | 7.960 | 324,097 | -0.08(-1.00%) |
May 20, 2019 | 7.980 | 8.100 | 7.940 | 8.040 | 134,670 | -0.02(-0.25%) |
May 17, 2019 | 7.990 | 8.158 | 7.875 | 8.060 | 321,700 | -0.04(-0.49%) |
May 16, 2019 | 8.080 | 8.300 | 8.000 | 8.100 | 209,254 | +0.04(+0.50%) |
May 15, 2019 | 7.910 | 8.130 | 7.680 | 8.060 | 325,682 | +0.09(+1.13%) |
May 14, 2019 | 7.800 | 8.090 | 7.770 | 7.970 | 201,928 | +0.23(+2.97%) |
May 13, 2019 | 8.150 | 8.200 | 7.670 | 7.740 | 340,138 | -0.62(-7.42%) |
May 10, 2019 | 8.350 | 8.460 | 8.240 | 8.360 | 163,300 | -0.01(-0.12%) |
May 09, 2019 | 8.090 | 8.410 | 8.010 | 8.370 | 160,547 | +0.17(+2.07%) |
May 08, 2019 | 8.240 | 8.440 | 8.060 | 8.200 | 392,682 | +0.00(+0.00%) |
May 07, 2019 | 8.380 | 8.460 | 8.150 | 8.200 | 175,403 | -0.31(-3.64%) |
May 06, 2019 | 8.400 | 8.550 | 8.330 | 8.510 | 129,363 | -0.07(-0.82%) |
May 03, 2019 | 8.630 | 8.810 | 8.440 | 8.580 | 241,700 | -0.01(-0.12%) |
May 02, 2019 | 8.500 | 8.620 | 8.420 | 8.590 | 129,365 | +0.08(+0.94%) |