Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.080 | 6.590 | 5.860 | 6.490 | 900,791 | +0.38(+6.22%) |
Apr 29, 2020 | 5.950 | 6.470 | 5.901 | 6.110 | 1,354,516 | +0.13(+2.17%) |
Apr 28, 2020 | 5.920 | 6.190 | 5.460 | 5.980 | 1,355,668 | -0.01(-0.17%) |
Apr 27, 2020 | 6.560 | 6.790 | 5.810 | 5.990 | 1,769,543 | -0.50(-7.70%) |
Apr 24, 2020 | 6.110 | 6.600 | 6.110 | 6.490 | 1,896,400 | +0.38(+6.22%) |
Apr 23, 2020 | 6.360 | 6.850 | 5.830 | 6.110 | 3,868,818 | +0.33(+5.71%) |
Apr 22, 2020 | 5.170 | 5.900 | 5.100 | 5.780 | 2,126,784 | +0.74(+14.68%) |
Apr 21, 2020 | 4.600 | 5.290 | 4.550 | 5.040 | 1,860,443 | +0.41(+8.86%) |
Apr 20, 2020 | 5.000 | 5.169 | 4.600 | 4.630 | 1,092,189 | -0.42(-8.32%) |
Apr 17, 2020 | 4.750 | 5.050 | 4.530 | 5.050 | 1,280,900 | -0.08(-1.56%) |
Apr 16, 2020 | 5.340 | 5.490 | 5.010 | 5.130 | 1,577,201 | -0.34(-6.22%) |
Apr 15, 2020 | 4.490 | 5.490 | 4.310 | 5.470 | 2,779,590 | +0.76(+16.14%) |
Apr 14, 2020 | 5.000 | 5.380 | 4.570 | 4.710 | 2,952,745 | -0.13(-2.69%) |
Apr 13, 2020 | 3.850 | 4.950 | 3.780 | 4.840 | 7,392,154 | +1.08(+28.72%) |
Apr 09, 2020 | 2.640 | 4.000 | 2.640 | 3.760 | 7,112,800 | +1.36(+56.67%) |
Apr 08, 2020 | 2.240 | 2.480 | 2.240 | 2.400 | 1,684,402 | +0.18(+8.11%) |
Apr 07, 2020 | 2.470 | 2.560 | 2.160 | 2.220 | 1,067,902 | -0.19(-7.88%) |
Apr 06, 2020 | 2.600 | 2.610 | 2.330 | 2.410 | 695,825 | -0.07(-2.82%) |
Apr 03, 2020 | 2.400 | 2.570 | 2.290 | 2.480 | 472,600 | +0.02(+0.81%) |
Apr 02, 2020 | 2.780 | 2.880 | 2.380 | 2.460 | 713,936 | -0.25(-9.23%) |
Apr 01, 2020 | 2.500 | 2.720 | 2.275 | 2.710 | 1,649,311 | +0.10(+3.83%) |
Mar 31, 2020 | 2.860 | 3.042 | 2.530 | 2.610 | 1,163,316 | -0.28(-9.69%) |
Mar 30, 2020 | 3.080 | 3.244 | 2.800 | 2.890 | 2,053,020 | +0.09(+3.21%) |
Mar 27, 2020 | 2.200 | 2.920 | 2.120 | 2.800 | 2,220,200 | +0.44(+18.64%) |
Mar 26, 2020 | 2.220 | 2.750 | 2.220 | 2.360 | 3,289,358 | +0.34(+16.83%) |
Mar 25, 2020 | 1.450 | 2.230 | 1.420 | 2.020 | 2,585,322 | +0.57(+39.31%) |
Mar 24, 2020 | 1.390 | 1.490 | 1.330 | 1.450 | 903,274 | +0.16(+12.40%) |
Mar 23, 2020 | 1.330 | 1.350 | 1.240 | 1.290 | 789,450 | -0.01(-0.77%) |
Mar 20, 2020 | 1.410 | 1.438 | 1.200 | 1.300 | 1,515,700 | -0.05(-3.70%) |
Mar 19, 2020 | 1.400 | 1.470 | 1.260 | 1.350 | 894,041 | +0.04(+3.05%) |
Mar 18, 2020 | 1.400 | 1.430 | 1.260 | 1.310 | 669,287 | -0.14(-9.66%) |
Mar 17, 2020 | 1.550 | 1.780 | 1.340 | 1.450 | 2,317,063 | -0.01(-0.68%) |
Mar 16, 2020 | 1.400 | 1.600 | 1.310 | 1.460 | 1,481,279 | -0.02(-1.35%) |
Mar 13, 2020 | 1.500 | 1.637 | 1.420 | 1.480 | 762,400 | +0.09(+6.47%) |
Mar 12, 2020 | 1.470 | 1.600 | 1.330 | 1.390 | 707,049 | -0.25(-15.24%) |
Mar 11, 2020 | 2.200 | 2.200 | 1.620 | 1.640 | 1,852,658 | -0.61(-27.11%) |
Mar 10, 2020 | 2.340 | 2.370 | 2.060 | 2.250 | 358,844 | +0.00(+0.00%) |
Mar 09, 2020 | 2.190 | 2.400 | 2.150 | 2.250 | 317,207 | -0.28(-11.07%) |
Mar 06, 2020 | 2.690 | 2.800 | 2.520 | 2.530 | 287,100 | -0.21(-7.66%) |
Mar 05, 2020 | 2.800 | 2.840 | 2.710 | 2.740 | 252,637 | -0.12(-4.20%) |
Mar 04, 2020 | 2.940 | 3.040 | 2.750 | 2.860 | 508,698 | -0.10(-3.38%) |
Mar 03, 2020 | 3.140 | 3.220 | 2.900 | 2.960 | 341,181 | -0.09(-2.95%) |
Mar 02, 2020 | 3.200 | 3.260 | 2.894 | 3.050 | 602,362 | -0.17(-5.28%) |
Feb 28, 2020 | 2.760 | 3.315 | 2.670 | 3.220 | 987,200 | +0.46(+16.67%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.700 | 2.760 | 776,960 | -0.39(-12.38%) |
Feb 26, 2020 | 3.400 | 3.450 | 3.150 | 3.150 | 660,326 | -0.16(-4.83%) |
Feb 25, 2020 | 3.800 | 4.000 | 3.120 | 3.310 | 1,582,030 | +0.01(+0.30%) |
Feb 24, 2020 | 3.300 | 3.380 | 3.150 | 3.300 | 658,650 | -0.17(-4.90%) |
Feb 21, 2020 | 3.790 | 3.810 | 3.330 | 3.470 | 612,500 | -0.37(-9.64%) |
Feb 20, 2020 | 3.050 | 3.870 | 3.050 | 3.840 | 1,474,940 | +0.91(+31.06%) |
Feb 19, 2020 | 3.030 | 3.040 | 2.900 | 2.930 | 136,791 | -0.07(-2.33%) |
Feb 18, 2020 | 3.000 | 3.090 | 2.890 | 3.000 | 197,648 | -0.01(-0.33%) |
Feb 14, 2020 | 2.900 | 3.040 | 2.895 | 3.010 | 252,000 | +0.10(+3.44%) |
Feb 13, 2020 | 2.900 | 2.970 | 2.880 | 2.910 | 228,998 | +0.00(+0.00%) |
Feb 12, 2020 | 2.950 | 3.070 | 2.900 | 2.910 | 295,057 | -0.02(-0.68%) |
Feb 11, 2020 | 2.900 | 3.100 | 2.880 | 2.930 | 385,250 | +0.02(+0.69%) |
Feb 10, 2020 | 3.170 | 3.190 | 2.880 | 2.910 | 325,103 | -0.26(-8.20%) |
Feb 07, 2020 | 3.180 | 3.220 | 3.075 | 3.170 | 390,200 | -0.01(-0.31%) |
Feb 06, 2020 | 3.370 | 3.570 | 3.160 | 3.180 | 649,698 | -0.16(-4.79%) |
Feb 05, 2020 | 3.000 | 3.760 | 2.950 | 3.340 | 1,934,537 | +0.64(+23.70%) |
Feb 04, 2020 | 2.750 | 2.870 | 2.670 | 2.700 | 518,236 | -0.07(-2.53%) |
Feb 03, 2020 | 3.140 | 3.180 | 2.750 | 2.770 | 676,664 | -0.41(-12.89%) |
Jan 31, 2020 | 3.200 | 3.220 | 2.870 | 3.180 | 480,100 | -0.05(-1.55%) |
Jan 30, 2020 | 3.490 | 3.521 | 3.120 | 3.230 | 716,918 | -0.30(-8.50%) |
Jan 29, 2020 | 3.600 | 3.670 | 3.485 | 3.530 | 382,938 | -0.01(-0.28%) |
Jan 28, 2020 | 3.450 | 3.600 | 3.420 | 3.540 | 184,512 | +0.09(+2.61%) |
Jan 27, 2020 | 3.430 | 3.730 | 3.300 | 3.450 | 709,491 | -0.02(-0.58%) |
Jan 24, 2020 | 3.610 | 3.840 | 3.440 | 3.470 | 706,000 | -0.12(-3.34%) |
Jan 23, 2020 | 3.990 | 4.012 | 3.590 | 3.590 | 670,879 | -0.34(-8.65%) |
Jan 22, 2020 | 3.500 | 4.160 | 3.460 | 3.930 | 1,585,073 | +0.41(+11.65%) |
Jan 21, 2020 | 3.490 | 3.650 | 3.100 | 3.520 | 1,191,693 | -0.01(-0.28%) |
Jan 17, 2020 | 3.410 | 3.670 | 3.410 | 3.530 | 544,100 | -0.03(-0.84%) |
Jan 16, 2020 | 3.790 | 3.900 | 3.340 | 3.560 | 1,536,537 | -0.23(-6.07%) |
Jan 15, 2020 | 3.700 | 3.980 | 3.650 | 3.790 | 979,767 | +0.07(+1.88%) |
Jan 14, 2020 | 3.470 | 3.830 | 3.300 | 3.720 | 2,006,633 | +0.33(+9.73%) |
Jan 13, 2020 | 3.400 | 3.660 | 3.040 | 3.390 | 2,909,788 | +0.17(+5.28%) |
Jan 10, 2020 | 2.710 | 3.250 | 2.610 | 3.220 | 2,767,300 | +0.40(+14.18%) |
Jan 09, 2020 | 2.180 | 2.880 | 2.130 | 2.820 | 3,765,446 | +0.64(+29.36%) |
Jan 08, 2020 | 2.160 | 2.240 | 2.020 | 2.180 | 1,143,458 | +0.04(+1.87%) |
Jan 07, 2020 | 1.900 | 2.170 | 1.900 | 2.140 | 1,081,816 | +0.24(+12.63%) |
Jan 06, 2020 | 1.770 | 1.930 | 1.750 | 1.900 | 583,104 | +0.12(+6.74%) |
Jan 03, 2020 | 1.850 | 1.850 | 1.730 | 1.780 | 282,600 | -0.03(-1.66%) |
Jan 02, 2020 | 1.800 | 1.827 | 1.750 | 1.810 | 334,021 | +0.06(+3.43%) |
Dec 31, 2019 | 1.670 | 1.800 | 1.660 | 1.750 | 484,000 | +0.07(+4.17%) |
Dec 30, 2019 | 1.690 | 1.719 | 1.650 | 1.680 | 216,440 | +0.01(+0.60%) |
Dec 27, 2019 | 1.650 | 1.700 | 1.630 | 1.670 | 281,700 | +0.00(+0.00%) |
Dec 26, 2019 | 1.750 | 1.775 | 1.670 | 1.670 | 349,696 | -0.10(-5.65%) |
Dec 24, 2019 | 1.770 | 1.820 | 1.760 | 1.770 | 129,500 | -0.01(-0.56%) |
Dec 23, 2019 | 1.730 | 1.840 | 1.710 | 1.780 | 386,145 | +0.04(+2.30%) |
Dec 20, 2019 | 1.830 | 1.830 | 1.730 | 1.740 | 344,500 | -0.08(-4.40%) |
Dec 19, 2019 | 1.900 | 1.909 | 1.790 | 1.820 | 409,059 | -0.08(-4.21%) |
Dec 18, 2019 | 1.700 | 1.950 | 1.680 | 1.900 | 1,240,285 | +0.23(+13.77%) |
Dec 17, 2019 | 1.670 | 1.690 | 1.580 | 1.670 | 693,022 | +0.00(+0.00%) |
Dec 16, 2019 | 1.760 | 1.770 | 1.610 | 1.670 | 596,842 | -0.08(-4.57%) |
Dec 13, 2019 | 1.820 | 1.900 | 1.710 | 1.750 | 584,300 | -0.11(-5.91%) |
Dec 12, 2019 | 1.940 | 2.030 | 1.825 | 1.860 | 568,626 | -0.12(-6.06%) |
Dec 11, 2019 | 1.930 | 2.050 | 1.780 | 1.980 | 988,388 | +0.05(+2.59%) |
Dec 10, 2019 | 1.780 | 1.940 | 1.770 | 1.930 | 1,041,980 | +0.16(+9.04%) |
Dec 09, 2019 | 1.730 | 1.800 | 1.700 | 1.770 | 324,489 | +0.05(+2.91%) |
Dec 06, 2019 | 1.860 | 1.860 | 1.640 | 1.720 | 437,300 | -0.08(-4.44%) |
Dec 05, 2019 | 1.640 | 1.860 | 1.590 | 1.800 | 1,205,093 | +0.19(+11.80%) |
Dec 04, 2019 | 1.400 | 1.680 | 1.390 | 1.610 | 1,468,355 | +0.18(+12.59%) |
Dec 03, 2019 | 1.360 | 1.440 | 1.320 | 1.430 | 689,360 | +0.07(+5.15%) |
Dec 02, 2019 | 1.460 | 1.460 | 1.330 | 1.360 | 747,238 | -0.08(-5.56%) |
Nov 29, 2019 | 1.520 | 1.520 | 1.390 | 1.440 | 428,800 | +0.08(+5.88%) |
Nov 27, 2019 | 1.390 | 1.420 | 1.310 | 1.360 | 395,800 | -0.01(-0.73%) |
Nov 26, 2019 | 1.450 | 1.457 | 1.360 | 1.370 | 285,643 | -0.07(-4.86%) |
Nov 25, 2019 | 1.430 | 1.450 | 1.420 | 1.440 | 137,040 | +0.01(+0.70%) |
Nov 22, 2019 | 1.390 | 1.430 | 1.350 | 1.430 | 424,100 | +0.03(+2.14%) |
Nov 21, 2019 | 1.450 | 1.470 | 1.370 | 1.400 | 364,572 | -0.05(-3.45%) |
Nov 20, 2019 | 1.450 | 1.520 | 1.420 | 1.450 | 272,781 | -0.02(-1.36%) |
Nov 19, 2019 | 1.460 | 1.510 | 1.420 | 1.470 | 267,001 | +0.01(+0.68%) |
Nov 18, 2019 | 1.490 | 1.500 | 1.425 | 1.460 | 298,259 | -0.01(-0.68%) |
Nov 15, 2019 | 1.500 | 1.595 | 1.405 | 1.470 | 380,300 | -0.05(-3.29%) |
Nov 14, 2019 | 1.500 | 1.540 | 1.500 | 1.520 | 238,284 | -0.01(-0.65%) |
Nov 13, 2019 | 1.550 | 1.600 | 1.500 | 1.530 | 264,900 | -0.05(-3.16%) |
Nov 12, 2019 | 1.590 | 1.650 | 1.450 | 1.580 | 512,195 | +0.01(+0.64%) |
Nov 11, 2019 | 1.460 | 1.620 | 1.400 | 1.570 | 660,061 | +0.10(+6.80%) |
Nov 08, 2019 | 1.520 | 1.520 | 1.340 | 1.470 | 1,442,600 | -0.18(-10.91%) |
Nov 07, 2019 | 1.690 | 1.790 | 1.630 | 1.650 | 422,667 | -0.02(-1.20%) |
Nov 06, 2019 | 1.690 | 1.720 | 1.640 | 1.670 | 266,485 | -0.01(-0.60%) |
Nov 05, 2019 | 1.700 | 1.740 | 1.650 | 1.680 | 437,992 | -0.03(-1.75%) |
Nov 04, 2019 | 1.700 | 1.770 | 1.690 | 1.710 | 269,849 | +0.01(+0.59%) |
Nov 01, 2019 | 1.650 | 1.795 | 1.640 | 1.700 | 479,000 | +0.05(+3.03%) |
Oct 31, 2019 | 1.750 | 1.760 | 1.640 | 1.650 | 343,489 | -0.09(-5.17%) |
Oct 30, 2019 | 1.850 | 1.930 | 1.700 | 1.740 | 551,968 | -0.11(-5.95%) |
Oct 29, 2019 | 1.890 | 1.940 | 1.795 | 1.850 | 558,076 | -0.02(-1.07%) |
Oct 28, 2019 | 1.850 | 2.077 | 1.800 | 1.870 | 1,051,077 | +0.04(+2.19%) |
Oct 25, 2019 | 1.750 | 1.995 | 1.690 | 1.830 | 1,549,700 | +0.07(+3.98%) |
Oct 24, 2019 | 1.800 | 2.100 | 1.680 | 1.760 | 3,733,441 | -0.08(-4.35%) |
Oct 23, 2019 | 1.270 | 1.960 | 1.240 | 1.840 | 7,058,906 | +0.55(+42.64%) |
Oct 22, 2019 | 1.240 | 1.290 | 1.220 | 1.290 | 341,776 | +0.05(+4.03%) |
Oct 21, 2019 | 1.240 | 1.290 | 1.220 | 1.240 | 369,987 | +0.00(+0.00%) |
Oct 18, 2019 | 1.250 | 1.280 | 1.200 | 1.240 | 355,000 | +0.00(+0.00%) |
Oct 17, 2019 | 1.250 | 1.290 | 1.240 | 1.240 | 198,332 | -0.01(-0.80%) |
Oct 16, 2019 | 1.260 | 1.290 | 1.240 | 1.250 | 207,221 | +0.00(+0.00%) |
Oct 15, 2019 | 1.250 | 1.320 | 1.229 | 1.250 | 275,205 | +0.01(+0.81%) |
Oct 14, 2019 | 1.300 | 1.310 | 1.200 | 1.240 | 797,238 | -0.08(-6.06%) |
Oct 11, 2019 | 1.310 | 1.360 | 1.300 | 1.320 | 188,100 | +0.01(+0.76%) |
Oct 10, 2019 | 1.300 | 1.390 | 1.280 | 1.310 | 264,462 | +0.01(+0.77%) |
Oct 09, 2019 | 1.290 | 1.310 | 1.270 | 1.300 | 220,048 | +0.02(+1.56%) |
Oct 08, 2019 | 1.290 | 1.300 | 1.240 | 1.280 | 231,732 | +0.00(+0.00%) |
Oct 07, 2019 | 1.330 | 1.330 | 1.280 | 1.280 | 286,988 | -0.05(-3.76%) |
Oct 04, 2019 | 1.340 | 1.355 | 1.290 | 1.330 | 160,200 | -0.02(-1.48%) |
Oct 03, 2019 | 1.240 | 1.350 | 1.230 | 1.350 | 625,951 | +0.10(+8.00%) |
Oct 02, 2019 | 1.320 | 1.335 | 1.230 | 1.250 | 527,852 | -0.09(-6.72%) |
Oct 01, 2019 | 1.350 | 1.360 | 1.290 | 1.340 | 337,398 | -0.01(-0.74%) |
Sep 30, 2019 | 1.380 | 1.400 | 1.310 | 1.350 | 471,289 | -0.03(-2.17%) |
Sep 27, 2019 | 1.390 | 1.400 | 1.330 | 1.380 | 472,800 | -0.02(-1.43%) |
Sep 26, 2019 | 1.470 | 1.490 | 1.330 | 1.400 | 1,656,126 | -0.07(-4.76%) |
Sep 25, 2019 | 1.450 | 1.580 | 1.430 | 1.470 | 1,633,151 | +0.04(+2.80%) |
Sep 24, 2019 | 1.370 | 1.515 | 1.360 | 1.430 | 2,108,663 | +0.08(+5.93%) |
Sep 23, 2019 | 1.360 | 1.450 | 1.310 | 1.350 | 807,398 | +0.04(+3.05%) |
Sep 20, 2019 | 1.380 | 1.380 | 1.300 | 1.310 | 5,619,500 | -0.06(-4.38%) |
Sep 19, 2019 | 1.440 | 1.440 | 1.320 | 1.370 | 766,486 | -0.04(-2.84%) |
Sep 18, 2019 | 1.450 | 1.510 | 1.400 | 1.410 | 604,778 | -0.01(-0.70%) |
Sep 17, 2019 | 1.570 | 1.580 | 1.400 | 1.420 | 714,463 | -0.18(-11.25%) |
Sep 16, 2019 | 1.600 | 1.690 | 1.510 | 1.600 | 802,134 | +0.01(+0.63%) |
Sep 13, 2019 | 1.650 | 1.730 | 1.560 | 1.590 | 753,800 | -0.06(-3.64%) |
Sep 12, 2019 | 1.780 | 1.780 | 1.630 | 1.650 | 816,046 | -0.09(-5.17%) |
Sep 11, 2019 | 1.690 | 1.870 | 1.594 | 1.740 | 1,487,239 | +0.08(+4.82%) |
Sep 10, 2019 | 1.430 | 1.680 | 1.410 | 1.660 | 2,461,846 | +0.21(+14.48%) |
Sep 09, 2019 | 1.450 | 1.510 | 1.380 | 1.450 | 1,465,817 | -0.03(-2.03%) |
Sep 06, 2019 | 1.320 | 1.590 | 1.310 | 1.480 | 1,439,100 | +0.16(+12.12%) |
Sep 05, 2019 | 1.280 | 1.380 | 1.280 | 1.320 | 257,843 | +0.05(+3.94%) |
Sep 04, 2019 | 1.350 | 1.350 | 1.250 | 1.270 | 451,548 | -0.05(-3.79%) |
Sep 03, 2019 | 1.390 | 1.420 | 1.270 | 1.320 | 418,361 | -0.07(-5.04%) |
Aug 30, 2019 | 1.410 | 1.475 | 1.380 | 1.390 | 431,100 | +0.01(+0.72%) |
Aug 29, 2019 | 1.360 | 1.410 | 1.343 | 1.380 | 156,257 | +0.04(+2.99%) |
Aug 28, 2019 | 1.270 | 1.390 | 1.240 | 1.340 | 399,671 | +0.10(+8.06%) |
Aug 27, 2019 | 1.260 | 1.260 | 1.220 | 1.240 | 489,455 | -0.01(-0.80%) |
Aug 26, 2019 | 1.240 | 1.270 | 1.220 | 1.250 | 517,428 | +0.03(+2.46%) |
Aug 23, 2019 | 1.250 | 1.270 | 1.210 | 1.220 | 751,100 | -0.01(-0.81%) |
Aug 22, 2019 | 1.260 | 1.280 | 1.220 | 1.230 | 326,310 | -0.02(-1.60%) |
Aug 21, 2019 | 1.280 | 1.300 | 1.220 | 1.250 | 235,139 | +0.00(+0.00%) |
Aug 20, 2019 | 1.310 | 1.320 | 1.220 | 1.250 | 367,546 | -0.06(-4.58%) |
Aug 19, 2019 | 1.250 | 1.340 | 1.250 | 1.310 | 309,584 | +0.08(+6.50%) |
Aug 16, 2019 | 1.320 | 1.330 | 1.230 | 1.230 | 523,200 | -0.05(-3.91%) |
Aug 15, 2019 | 1.260 | 1.310 | 1.240 | 1.280 | 277,838 | +0.03(+2.40%) |
Aug 14, 2019 | 1.350 | 1.350 | 1.250 | 1.250 | 284,645 | -0.08(-6.02%) |
Aug 13, 2019 | 1.380 | 1.390 | 1.300 | 1.330 | 289,912 | +0.02(+1.53%) |
Aug 12, 2019 | 1.380 | 1.390 | 1.310 | 1.310 | 333,424 | -0.06(-4.38%) |
Aug 09, 2019 | 1.480 | 1.510 | 1.370 | 1.370 | 337,100 | -0.09(-6.16%) |
Aug 08, 2019 | 1.470 | 1.500 | 1.410 | 1.460 | 762,823 | +0.01(+0.69%) |
Aug 07, 2019 | 1.380 | 1.485 | 1.375 | 1.450 | 274,602 | +0.04(+2.84%) |
Aug 06, 2019 | 1.410 | 1.475 | 1.390 | 1.410 | 892,313 | +0.00(+0.00%) |
Aug 05, 2019 | 1.430 | 1.455 | 1.335 | 1.410 | 627,215 | -0.05(-3.42%) |
Aug 02, 2019 | 1.350 | 1.530 | 1.350 | 1.460 | 539,100 | +0.07(+5.04%) |
Aug 01, 2019 | 1.740 | 1.810 | 1.350 | 1.390 | 1,546,207 | -0.54(-27.98%) |
Jul 31, 2019 | 1.880 | 2.050 | 1.880 | 1.930 | 680,636 | +0.05(+2.66%) |
Jul 30, 2019 | 1.790 | 1.937 | 1.750 | 1.880 | 415,032 | +0.09(+5.03%) |
Jul 29, 2019 | 1.740 | 1.815 | 1.700 | 1.790 | 380,591 | +0.04(+2.29%) |
Jul 26, 2019 | 1.770 | 1.800 | 1.700 | 1.750 | 327,700 | -0.02(-1.13%) |
Jul 25, 2019 | 1.800 | 1.860 | 1.755 | 1.770 | 519,773 | -0.03(-1.67%) |
Jul 24, 2019 | 1.860 | 1.911 | 1.790 | 1.800 | 484,064 | -0.06(-3.23%) |
Jul 23, 2019 | 1.920 | 1.970 | 1.820 | 1.860 | 436,545 | -0.07(-3.63%) |
Jul 22, 2019 | 2.060 | 2.060 | 1.880 | 1.930 | 684,410 | -0.13(-6.31%) |
Jul 19, 2019 | 2.180 | 2.215 | 2.050 | 2.060 | 539,600 | -0.10(-4.63%) |
Jul 18, 2019 | 2.250 | 2.310 | 2.050 | 2.160 | 1,238,210 | -0.21(-8.86%) |
Jul 17, 2019 | 1.900 | 2.410 | 1.830 | 2.370 | 4,262,616 | +0.64(+36.99%) |
Jul 16, 2019 | 1.630 | 1.790 | 1.600 | 1.730 | 697,248 | +0.09(+5.49%) |
Jul 15, 2019 | 1.680 | 1.710 | 1.600 | 1.640 | 860,171 | -0.04(-2.38%) |
Jul 12, 2019 | 1.750 | 1.790 | 1.670 | 1.680 | 570,500 | -0.07(-4.00%) |
Jul 11, 2019 | 1.880 | 1.880 | 1.750 | 1.750 | 440,583 | -0.13(-6.91%) |
Jul 10, 2019 | 1.880 | 1.940 | 1.800 | 1.880 | 363,704 | +0.00(+0.00%) |
Jul 09, 2019 | 2.050 | 2.100 | 1.870 | 1.880 | 524,509 | -0.13(-6.47%) |
Jul 08, 2019 | 2.050 | 2.060 | 2.000 | 2.010 | 169,928 | -0.05(-2.43%) |
Jul 05, 2019 | 2.100 | 2.110 | 2.000 | 2.060 | 434,100 | -0.03(-1.44%) |
Jul 03, 2019 | 2.130 | 2.130 | 2.080 | 2.090 | 235,600 | -0.04(-1.88%) |
Jul 02, 2019 | 2.150 | 2.170 | 2.110 | 2.130 | 297,156 | -0.02(-0.93%) |
Jul 01, 2019 | 2.230 | 2.300 | 2.100 | 2.150 | 623,953 | -0.06(-2.71%) |
Jun 28, 2019 | 2.170 | 2.270 | 2.130 | 2.210 | 3,411,600 | +0.05(+2.31%) |
Jun 27, 2019 | 2.150 | 2.200 | 2.100 | 2.160 | 303,428 | +0.01(+0.47%) |
Jun 26, 2019 | 2.220 | 2.220 | 2.150 | 2.150 | 445,037 | -0.06(-2.71%) |
Jun 25, 2019 | 2.290 | 2.290 | 2.200 | 2.210 | 423,352 | -0.09(-3.91%) |
Jun 24, 2019 | 2.220 | 2.370 | 2.220 | 2.300 | 508,848 | -0.05(-2.13%) |
Jun 21, 2019 | 2.220 | 2.450 | 2.050 | 2.350 | 1,175,800 | +0.11(+4.91%) |
Jun 20, 2019 | 2.330 | 2.350 | 2.240 | 2.240 | 365,199 | -0.07(-3.03%) |
Jun 19, 2019 | 2.440 | 2.440 | 2.310 | 2.310 | 665,308 | -0.13(-5.33%) |
Jun 18, 2019 | 2.450 | 2.480 | 2.390 | 2.440 | 465,434 | +0.02(+0.83%) |
Jun 17, 2019 | 2.310 | 2.438 | 2.300 | 2.420 | 374,272 | +0.10(+4.31%) |
Jun 14, 2019 | 2.450 | 2.478 | 2.300 | 2.320 | 272,500 | -0.12(-4.92%) |
Jun 13, 2019 | 2.420 | 2.500 | 2.370 | 2.440 | 353,561 | +0.02(+0.83%) |
Jun 12, 2019 | 2.450 | 2.500 | 2.400 | 2.420 | 234,910 | -0.04(-1.63%) |
Jun 11, 2019 | 2.510 | 2.550 | 2.410 | 2.460 | 938,170 | -0.04(-1.60%) |
Jun 10, 2019 | 2.510 | 2.565 | 2.490 | 2.500 | 486,165 | +0.01(+0.40%) |
Jun 07, 2019 | 2.520 | 2.570 | 2.395 | 2.490 | 570,100 | -0.02(-0.80%) |
Jun 06, 2019 | 2.710 | 2.740 | 2.505 | 2.510 | 548,174 | -0.20(-7.38%) |
Jun 05, 2019 | 2.770 | 2.820 | 2.665 | 2.710 | 464,657 | -0.06(-2.17%) |
Jun 04, 2019 | 2.650 | 2.880 | 2.650 | 2.770 | 627,325 | +0.15(+5.73%) |
Jun 03, 2019 | 2.690 | 2.720 | 2.600 | 2.620 | 627,278 | -0.07(-2.60%) |
May 31, 2019 | 2.740 | 2.760 | 2.665 | 2.690 | 316,200 | -0.09(-3.24%) |
May 30, 2019 | 2.790 | 2.830 | 2.730 | 2.780 | 438,910 | -0.01(-0.36%) |
May 29, 2019 | 2.930 | 2.930 | 2.760 | 2.790 | 489,023 | -0.13(-4.45%) |
May 28, 2019 | 2.980 | 3.040 | 2.920 | 2.920 | 701,106 | -0.06(-2.01%) |
May 24, 2019 | 2.940 | 3.060 | 2.920 | 2.980 | 481,500 | +0.04(+1.36%) |
May 23, 2019 | 3.050 | 3.120 | 2.910 | 2.940 | 441,536 | -0.16(-5.16%) |
May 22, 2019 | 3.150 | 3.210 | 3.010 | 3.100 | 627,407 | -0.07(-2.21%) |
May 21, 2019 | 3.270 | 3.400 | 3.170 | 3.170 | 628,728 | -0.07(-2.16%) |
May 20, 2019 | 3.390 | 3.405 | 3.210 | 3.240 | 689,878 | -0.21(-6.09%) |
May 17, 2019 | 3.470 | 3.570 | 3.390 | 3.450 | 470,600 | -0.04(-1.15%) |
May 16, 2019 | 3.650 | 3.680 | 3.480 | 3.490 | 558,646 | -0.12(-3.32%) |
May 15, 2019 | 3.880 | 3.910 | 3.590 | 3.610 | 660,394 | -0.30(-7.67%) |
May 14, 2019 | 4.000 | 4.030 | 3.820 | 3.910 | 661,324 | -0.09(-2.25%) |
May 13, 2019 | 4.000 | 4.110 | 3.900 | 4.000 | 544,456 | -0.09(-2.20%) |
May 10, 2019 | 4.170 | 4.230 | 4.030 | 4.090 | 823,400 | -0.11(-2.62%) |
May 09, 2019 | 4.200 | 4.265 | 4.110 | 4.200 | 535,526 | +0.05(+1.20%) |
May 08, 2019 | 4.160 | 4.295 | 3.920 | 4.150 | 731,224 | -0.10(-2.35%) |
May 07, 2019 | 4.750 | 4.750 | 4.220 | 4.250 | 1,209,176 | -1.03(-19.51%) |
May 06, 2019 | 5.250 | 5.310 | 5.160 | 5.280 | 341,518 | -0.04(-0.75%) |
May 03, 2019 | 5.420 | 5.470 | 5.280 | 5.320 | 323,100 | -0.08(-1.48%) |
May 02, 2019 | 5.230 | 5.550 | 5.230 | 5.400 | 239,595 | +0.14(+2.66%) |