Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9500 | 1.090 | 0.8900 | 1.090 | 11,809,596 | +0.23(+26.74%) |
Apr 29, 2020 | 0.8400 | 0.8800 | 0.8000 | 0.8600 | 8,376,277 | +0.06(+7.50%) |
Apr 28, 2020 | 0.7700 | 0.8200 | 0.7500 | 0.8000 | 7,784,555 | +0.05(+7.21%) |
Apr 27, 2020 | 0.7192 | 0.7537 | 0.6210 | 0.7462 | 3,999,979 | -0.03(-3.94%) |
Apr 24, 2020 | 0.8800 | 1.050 | 0.7200 | 0.7768 | 14,199,900 | +0.02(+2.21%) |
Apr 23, 2020 | 0.5900 | 0.7900 | 0.5800 | 0.7600 | 14,773,247 | +0.25(+49.14%) |
Apr 22, 2020 | 0.4700 | 0.5200 | 0.4502 | 0.5096 | 5,635,303 | +0.06(+13.75%) |
Apr 21, 2020 | 0.4200 | 0.4601 | 0.4010 | 0.4480 | 5,610,515 | -0.00(-0.16%) |
Apr 20, 2020 | 0.3900 | 0.4506 | 0.3885 | 0.4487 | 5,488,928 | +0.03(+6.58%) |
Apr 17, 2020 | 0.4100 | 0.4400 | 0.4015 | 0.4210 | 4,089,800 | +0.01(+3.29%) |
Apr 16, 2020 | 0.4483 | 0.4483 | 0.3911 | 0.4076 | 3,624,124 | -0.02(-4.03%) |
Apr 15, 2020 | 0.4357 | 0.4500 | 0.4180 | 0.4247 | 3,346,307 | -0.03(-7.21%) |
Apr 14, 2020 | 0.4944 | 0.5281 | 0.4207 | 0.4577 | 6,370,263 | -0.01(-2.41%) |
Apr 13, 2020 | 0.5000 | 0.5000 | 0.4300 | 0.4690 | 9,225,530 | +0.07(+17.25%) |
Apr 09, 2020 | 0.4000 | 0.4784 | 0.3829 | 0.4000 | 15,016,300 | +0.02(+6.02%) |
Apr 08, 2020 | 0.3600 | 0.3775 | 0.3430 | 0.3773 | 5,600,163 | +0.03(+10.10%) |
Apr 07, 2020 | 0.3800 | 0.3829 | 0.3400 | 0.3427 | 8,886,454 | -0.03(-8.56%) |
Apr 06, 2020 | 0.3990 | 0.4000 | 0.3600 | 0.3748 | 4,529,150 | -0.01(-3.63%) |
Apr 03, 2020 | 0.4000 | 0.4090 | 0.3429 | 0.3889 | 4,587,300 | +0.01(+2.40%) |
Apr 02, 2020 | 0.3700 | 0.4199 | 0.3550 | 0.3798 | 5,676,542 | +0.03(+8.51%) |
Apr 01, 2020 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 2,881,469 | -0.03(-7.89%) |
Mar 31, 2020 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 14,004,953 | -0.00(-0.65%) |
Mar 30, 2020 | 0.3880 | 0.4100 | 0.3300 | 0.3825 | 5,619,906 | +0.01(+2.60%) |
Mar 27, 2020 | 0.3900 | 0.4049 | 0.3728 | 0.3728 | 4,555,100 | -0.03(-6.80%) |
Mar 26, 2020 | 0.4200 | 0.4400 | 0.3800 | 0.4000 | 5,067,716 | -0.03(-6.41%) |
Mar 25, 2020 | 0.4000 | 0.4400 | 0.3701 | 0.4274 | 6,318,313 | +0.03(+6.80%) |
Mar 24, 2020 | 0.4407 | 0.4407 | 0.3600 | 0.4002 | 9,173,725 | -0.00(-0.12%) |
Mar 23, 2020 | 0.4107 | 0.4429 | 0.3775 | 0.4007 | 4,680,261 | -0.01(-1.77%) |
Mar 20, 2020 | 0.4404 | 0.4498 | 0.3700 | 0.4079 | 6,862,400 | +0.00(+0.02%) |
Mar 19, 2020 | 0.3963 | 0.4400 | 0.3880 | 0.4078 | 5,862,007 | +0.02(+5.13%) |
Mar 18, 2020 | 0.4199 | 0.4400 | 0.3600 | 0.3879 | 5,419,119 | -0.06(-13.80%) |
Mar 17, 2020 | 0.4600 | 0.4800 | 0.4200 | 0.4500 | 8,082,941 | +0.01(+2.95%) |
Mar 16, 2020 | 0.4000 | 0.5800 | 0.3906 | 0.4371 | 9,538,492 | -0.30(-41.09%) |
Mar 13, 2020 | 0.5000 | 0.9500 | 0.3601 | 0.7420 | 14,344,700 | +0.28(+61.30%) |
Mar 12, 2020 | 0.5300 | 0.5400 | 0.4400 | 0.4600 | 10,830,434 | -0.11(-19.31%) |
Mar 11, 2020 | 0.6700 | 0.6707 | 0.5000 | 0.5701 | 8,400,001 | -0.32(-35.94%) |
Mar 10, 2020 | 0.4500 | 0.9600 | 0.3600 | 0.8900 | 13,701,495 | +0.47(+111.75%) |
Mar 09, 2020 | 0.4800 | 0.5400 | 0.4200 | 0.4203 | 12,283,976 | -0.28(-40.08%) |
Mar 06, 2020 | 0.7873 | 0.8000 | 0.6683 | 0.7014 | 6,795,100 | -0.12(-14.47%) |
Mar 05, 2020 | 0.8800 | 0.8924 | 0.8155 | 0.8201 | 4,886,332 | -0.07(-8.32%) |
Mar 04, 2020 | 0.9800 | 0.9903 | 0.8704 | 0.8945 | 6,710,412 | -0.06(-5.84%) |
Mar 03, 2020 | 1.000 | 1.040 | 0.9500 | 0.9500 | 7,062,269 | -0.01(-1.04%) |
Mar 02, 2020 | 1.110 | 1.120 | 0.9500 | 0.9600 | 12,043,800 | -0.12(-11.11%) |
Feb 28, 2020 | 1.000 | 1.120 | 0.9900 | 1.080 | 7,414,100 | +0.06(+5.88%) |
Feb 27, 2020 | 1.080 | 1.110 | 0.9675 | 1.020 | 8,271,400 | -0.10(-8.93%) |
Feb 26, 2020 | 1.200 | 1.220 | 1.070 | 1.120 | 6,292,329 | -0.08(-6.67%) |
Feb 25, 2020 | 1.370 | 1.380 | 1.170 | 1.200 | 6,638,324 | -0.16(-11.76%) |
Feb 24, 2020 | 1.400 | 1.400 | 1.300 | 1.360 | 5,932,619 | -0.09(-6.21%) |
Feb 21, 2020 | 1.510 | 1.520 | 1.430 | 1.450 | 2,849,100 | -0.07(-4.61%) |
Feb 20, 2020 | 1.510 | 1.600 | 1.510 | 1.520 | 4,768,590 | +0.00(+0.00%) |
Feb 19, 2020 | 1.520 | 1.540 | 1.470 | 1.520 | 5,722,446 | +0.05(+3.40%) |
Feb 18, 2020 | 1.470 | 1.490 | 1.390 | 1.470 | 6,448,670 | -0.03(-2.00%) |
Feb 14, 2020 | 1.560 | 1.590 | 1.480 | 1.500 | 3,941,500 | -0.06(-3.85%) |
Feb 13, 2020 | 1.490 | 1.580 | 1.430 | 1.560 | 8,406,809 | -0.03(-1.89%) |
Feb 12, 2020 | 1.630 | 1.670 | 1.560 | 1.590 | 7,078,218 | +0.02(+1.27%) |
Feb 11, 2020 | 1.660 | 1.680 | 1.520 | 1.570 | 9,106,379 | -0.03(-1.88%) |
Feb 10, 2020 | 1.700 | 1.700 | 1.580 | 1.600 | 6,399,480 | -0.10(-5.88%) |
Feb 07, 2020 | 1.750 | 1.770 | 1.650 | 1.700 | 5,265,800 | -0.08(-4.49%) |
Feb 06, 2020 | 1.810 | 1.840 | 1.730 | 1.780 | 5,687,597 | -0.01(-0.56%) |
Feb 05, 2020 | 1.700 | 1.860 | 1.700 | 1.790 | 6,220,873 | +0.14(+8.48%) |
Feb 04, 2020 | 1.750 | 1.800 | 1.650 | 1.650 | 4,350,153 | -0.04(-2.37%) |
Feb 03, 2020 | 1.700 | 1.810 | 1.680 | 1.690 | 6,967,514 | -0.03(-1.74%) |
Jan 31, 2020 | 1.750 | 1.770 | 1.670 | 1.720 | 4,700,100 | -0.07(-3.91%) |
Jan 30, 2020 | 1.770 | 1.800 | 1.710 | 1.790 | 4,097,619 | -0.02(-1.10%) |
Jan 29, 2020 | 1.890 | 1.910 | 1.790 | 1.810 | 4,467,997 | -0.04(-2.16%) |
Jan 28, 2020 | 1.850 | 1.880 | 1.770 | 1.850 | 7,852,980 | +0.04(+2.21%) |
Jan 27, 2020 | 1.920 | 1.930 | 1.810 | 1.810 | 8,401,568 | -0.18(-9.05%) |
Jan 24, 2020 | 2.080 | 2.080 | 1.920 | 1.990 | 6,596,800 | -0.08(-3.86%) |
Jan 23, 2020 | 2.080 | 2.120 | 2.060 | 2.070 | 4,547,291 | -0.05(-2.36%) |
Jan 22, 2020 | 2.180 | 2.200 | 2.060 | 2.120 | 6,416,393 | -0.08(-3.64%) |
Jan 21, 2020 | 2.370 | 2.370 | 2.190 | 2.200 | 6,688,595 | -0.20(-8.33%) |
Jan 17, 2020 | 2.490 | 2.490 | 2.340 | 2.400 | 5,720,800 | -0.06(-2.44%) |
Jan 16, 2020 | 2.490 | 2.540 | 2.440 | 2.460 | 5,926,637 | -0.01(-0.40%) |
Jan 15, 2020 | 2.530 | 2.545 | 2.430 | 2.470 | 6,619,396 | -0.08(-3.14%) |
Jan 14, 2020 | 2.560 | 2.600 | 2.480 | 2.550 | 5,254,777 | -0.03(-1.16%) |
Jan 13, 2020 | 2.630 | 2.635 | 2.510 | 2.580 | 4,395,415 | -0.07(-2.64%) |
Jan 10, 2020 | 2.660 | 2.680 | 2.580 | 2.650 | 4,905,900 | -0.03(-1.12%) |
Jan 09, 2020 | 2.710 | 2.740 | 2.540 | 2.680 | 5,714,779 | -0.06(-2.19%) |
Jan 08, 2020 | 2.950 | 2.980 | 2.730 | 2.740 | 5,594,014 | -0.23(-7.74%) |
Jan 07, 2020 | 3.000 | 3.000 | 2.900 | 2.970 | 3,985,111 | -0.03(-1.00%) |
Jan 06, 2020 | 2.860 | 3.050 | 2.810 | 3.000 | 8,601,231 | +0.18(+6.38%) |
Jan 03, 2020 | 2.880 | 2.930 | 2.760 | 2.820 | 10,796,900 | +0.06(+2.17%) |
Jan 02, 2020 | 2.900 | 2.910 | 2.760 | 2.760 | 7,885,648 | -0.11(-3.83%) |
Dec 31, 2019 | 2.770 | 2.900 | 2.750 | 2.870 | 11,850,900 | +0.07(+2.50%) |
Dec 30, 2019 | 2.770 | 2.880 | 2.760 | 2.800 | 4,158,167 | +0.03(+1.08%) |
Dec 27, 2019 | 2.880 | 2.910 | 2.770 | 2.770 | 3,715,300 | -0.09(-3.15%) |
Dec 26, 2019 | 2.880 | 2.910 | 2.850 | 2.860 | 4,137,998 | +0.01(+0.35%) |
Dec 24, 2019 | 2.890 | 2.901 | 2.840 | 2.850 | 1,148,800 | -0.01(-0.35%) |
Dec 23, 2019 | 2.790 | 2.900 | 2.740 | 2.860 | 6,009,035 | +0.07(+2.51%) |
Dec 20, 2019 | 2.830 | 2.850 | 2.730 | 2.790 | 9,093,600 | -0.04(-1.41%) |
Dec 19, 2019 | 2.820 | 2.900 | 2.785 | 2.830 | 4,526,668 | +0.01(+0.35%) |
Dec 18, 2019 | 2.820 | 2.910 | 2.790 | 2.820 | 4,532,604 | -0.02(-0.70%) |
Dec 17, 2019 | 2.730 | 2.950 | 2.640 | 2.840 | 8,863,537 | +0.02(+0.71%) |
Dec 16, 2019 | 2.720 | 2.890 | 2.700 | 2.820 | 6,335,295 | +0.15(+5.62%) |
Dec 13, 2019 | 2.800 | 2.830 | 2.630 | 2.670 | 5,495,900 | -0.12(-4.30%) |
Dec 12, 2019 | 2.600 | 2.800 | 2.580 | 2.790 | 4,931,669 | +0.19(+7.31%) |
Dec 11, 2019 | 2.580 | 2.660 | 2.550 | 2.600 | 3,328,910 | +0.01(+0.39%) |
Dec 10, 2019 | 2.520 | 2.650 | 2.490 | 2.590 | 8,458,304 | +0.11(+4.44%) |
Dec 09, 2019 | 2.330 | 2.560 | 2.330 | 2.480 | 5,487,882 | +0.11(+4.64%) |
Dec 06, 2019 | 2.250 | 2.400 | 2.250 | 2.370 | 6,325,300 | +0.09(+3.95%) |
Dec 05, 2019 | 2.280 | 2.350 | 2.210 | 2.280 | 5,529,265 | +0.03(+1.33%) |
Dec 04, 2019 | 2.210 | 2.310 | 2.190 | 2.250 | 4,697,866 | +0.08(+3.69%) |
Dec 03, 2019 | 2.130 | 2.210 | 2.090 | 2.170 | 4,907,381 | +0.01(+0.46%) |
Dec 02, 2019 | 2.180 | 2.200 | 2.140 | 2.160 | 3,114,944 | +0.00(+0.00%) |
Nov 29, 2019 | 2.230 | 2.265 | 2.110 | 2.160 | 3,119,700 | -0.11(-4.85%) |
Nov 27, 2019 | 2.210 | 2.300 | 2.200 | 2.270 | 2,455,800 | +0.07(+3.18%) |
Nov 26, 2019 | 2.340 | 2.340 | 2.190 | 2.200 | 3,124,973 | -0.14(-5.98%) |
Nov 25, 2019 | 2.260 | 2.360 | 2.255 | 2.340 | 3,645,176 | +0.07(+3.08%) |
Nov 22, 2019 | 2.230 | 2.390 | 2.230 | 2.270 | 5,335,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.220 | 2.300 | 2.170 | 2.270 | 3,917,290 | +0.07(+3.18%) |
Nov 20, 2019 | 2.130 | 2.260 | 2.090 | 2.200 | 5,170,894 | +0.07(+3.29%) |
Nov 19, 2019 | 2.210 | 2.230 | 2.050 | 2.130 | 3,816,900 | -0.10(-4.48%) |
Nov 18, 2019 | 2.370 | 2.390 | 2.210 | 2.230 | 4,417,032 | -0.16(-6.69%) |
Nov 15, 2019 | 2.350 | 2.430 | 2.300 | 2.390 | 4,241,500 | +0.08(+3.46%) |
Nov 14, 2019 | 2.390 | 2.430 | 2.240 | 2.310 | 5,314,512 | -0.09(-3.75%) |
Nov 13, 2019 | 2.510 | 2.510 | 2.310 | 2.400 | 5,267,284 | -0.09(-3.61%) |
Nov 12, 2019 | 2.540 | 2.580 | 2.460 | 2.490 | 4,277,333 | -0.02(-0.80%) |
Nov 11, 2019 | 2.530 | 2.570 | 2.480 | 2.510 | 5,062,317 | -0.09(-3.46%) |
Nov 08, 2019 | 2.530 | 2.610 | 2.490 | 2.600 | 4,491,400 | +0.02(+0.78%) |
Nov 07, 2019 | 2.640 | 2.700 | 2.530 | 2.580 | 5,478,936 | +0.02(+0.78%) |
Nov 06, 2019 | 2.550 | 2.790 | 2.380 | 2.560 | 10,364,340 | -0.08(-3.03%) |
Nov 05, 2019 | 2.690 | 2.780 | 2.550 | 2.640 | 6,180,184 | +0.05(+1.93%) |
Nov 04, 2019 | 2.520 | 2.700 | 2.520 | 2.590 | 5,465,991 | +0.13(+5.28%) |
Nov 01, 2019 | 2.400 | 2.530 | 2.360 | 2.460 | 5,905,100 | +0.10(+4.24%) |
Oct 31, 2019 | 2.320 | 2.390 | 2.210 | 2.360 | 6,704,145 | +0.04(+1.72%) |
Oct 30, 2019 | 2.480 | 2.490 | 2.310 | 2.320 | 4,838,857 | -0.16(-6.45%) |
Oct 29, 2019 | 2.380 | 2.510 | 2.320 | 2.480 | 3,334,851 | +0.08(+3.33%) |
Oct 28, 2019 | 2.450 | 2.520 | 2.400 | 2.400 | 3,880,434 | -0.02(-0.83%) |
Oct 25, 2019 | 2.380 | 2.455 | 2.340 | 2.420 | 5,709,400 | +0.03(+1.26%) |
Oct 24, 2019 | 2.500 | 2.530 | 2.350 | 2.390 | 4,581,416 | -0.11(-4.40%) |
Oct 23, 2019 | 2.380 | 2.540 | 2.320 | 2.500 | 4,193,144 | +0.11(+4.60%) |
Oct 22, 2019 | 2.320 | 2.430 | 2.280 | 2.390 | 3,537,823 | +0.07(+3.02%) |
Oct 21, 2019 | 2.260 | 2.350 | 2.250 | 2.320 | 4,115,577 | +0.05(+2.20%) |
Oct 18, 2019 | 2.410 | 2.420 | 2.260 | 2.270 | 4,291,700 | -0.11(-4.62%) |
Oct 17, 2019 | 2.320 | 2.410 | 2.280 | 2.380 | 4,624,651 | +0.06(+2.59%) |
Oct 16, 2019 | 2.260 | 2.380 | 2.210 | 2.320 | 3,825,962 | +0.09(+4.04%) |
Oct 15, 2019 | 2.130 | 2.310 | 2.100 | 2.230 | 6,869,873 | +0.10(+4.69%) |
Oct 14, 2019 | 2.120 | 2.180 | 2.040 | 2.130 | 4,192,826 | -0.02(-0.93%) |
Oct 11, 2019 | 2.170 | 2.220 | 2.140 | 2.150 | 3,559,000 | +0.03(+1.42%) |
Oct 10, 2019 | 2.090 | 2.180 | 2.060 | 2.120 | 4,922,033 | +0.04(+1.92%) |
Oct 09, 2019 | 2.120 | 2.130 | 2.040 | 2.080 | 3,237,515 | +0.00(+0.00%) |
Oct 08, 2019 | 2.070 | 2.170 | 2.050 | 2.080 | 5,366,454 | -0.04(-1.89%) |
Oct 07, 2019 | 2.120 | 2.210 | 2.080 | 2.120 | 5,785,281 | -0.01(-0.47%) |
Oct 04, 2019 | 2.130 | 2.187 | 2.075 | 2.130 | 7,563,900 | -0.01(-0.47%) |
Oct 03, 2019 | 2.110 | 2.190 | 2.030 | 2.140 | 6,827,412 | +0.00(+0.00%) |
Oct 02, 2019 | 2.230 | 2.280 | 2.140 | 2.140 | 7,315,314 | -0.12(-5.31%) |
Oct 01, 2019 | 2.420 | 2.470 | 2.250 | 2.260 | 5,143,247 | -0.15(-6.22%) |
Sep 30, 2019 | 2.500 | 2.560 | 2.340 | 2.410 | 6,079,632 | -0.11(-4.37%) |
Sep 27, 2019 | 2.470 | 2.600 | 2.470 | 2.520 | 4,386,800 | -0.02(-0.79%) |
Sep 26, 2019 | 2.580 | 2.610 | 2.490 | 2.540 | 4,131,269 | -0.07(-2.68%) |
Sep 25, 2019 | 2.600 | 2.690 | 2.570 | 2.610 | 5,133,835 | -0.03(-1.14%) |
Sep 24, 2019 | 2.700 | 2.770 | 2.630 | 2.640 | 5,106,447 | -0.08(-2.94%) |
Sep 23, 2019 | 2.590 | 2.760 | 2.570 | 2.720 | 5,107,462 | +0.12(+4.62%) |
Sep 20, 2019 | 2.610 | 2.710 | 2.540 | 2.600 | 12,957,100 | +0.01(+0.39%) |
Sep 19, 2019 | 2.730 | 2.730 | 2.570 | 2.590 | 5,765,619 | -0.11(-4.07%) |
Sep 18, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 3,290,365 | -0.06(-2.17%) |
Sep 17, 2019 | 3.010 | 3.020 | 2.720 | 2.760 | 6,277,717 | -0.30(-9.80%) |
Sep 16, 2019 | 2.980 | 3.190 | 2.890 | 3.060 | 14,122,281 | +0.39(+14.61%) |
Sep 13, 2019 | 2.730 | 2.810 | 2.630 | 2.670 | 4,437,400 | +0.01(+0.38%) |
Sep 12, 2019 | 2.620 | 2.730 | 2.555 | 2.660 | 5,813,275 | -0.08(-2.92%) |
Sep 11, 2019 | 2.810 | 2.930 | 2.590 | 2.740 | 7,633,662 | -0.04(-1.44%) |
Sep 10, 2019 | 2.630 | 2.990 | 2.610 | 2.780 | 8,534,109 | +0.15(+5.70%) |
Sep 09, 2019 | 2.510 | 2.790 | 2.500 | 2.630 | 10,231,312 | +0.14(+5.62%) |
Sep 06, 2019 | 2.540 | 2.550 | 2.390 | 2.490 | 3,010,900 | -0.10(-3.86%) |
Sep 05, 2019 | 2.560 | 2.685 | 2.550 | 2.590 | 5,282,880 | +0.07(+2.78%) |
Sep 04, 2019 | 2.470 | 2.610 | 2.430 | 2.520 | 4,080,158 | +0.11(+4.56%) |
Sep 03, 2019 | 2.400 | 2.480 | 2.260 | 2.410 | 6,671,803 | -0.07(-2.82%) |
Aug 30, 2019 | 2.590 | 2.636 | 2.440 | 2.480 | 3,145,500 | -0.10(-3.88%) |
Aug 29, 2019 | 2.510 | 2.620 | 2.480 | 2.580 | 4,752,068 | +0.10(+4.03%) |
Aug 28, 2019 | 2.420 | 2.540 | 2.360 | 2.480 | 5,427,880 | +0.07(+2.90%) |
Aug 27, 2019 | 2.520 | 2.549 | 2.330 | 2.410 | 5,244,692 | -0.08(-3.21%) |
Aug 26, 2019 | 2.650 | 2.670 | 2.480 | 2.490 | 3,826,595 | -0.09(-3.49%) |
Aug 23, 2019 | 2.700 | 2.730 | 2.560 | 2.580 | 3,728,900 | -0.16(-5.84%) |
Aug 22, 2019 | 2.870 | 2.920 | 2.710 | 2.740 | 6,261,074 | -0.13(-4.53%) |
Aug 21, 2019 | 2.890 | 2.990 | 2.820 | 2.870 | 2,836,663 | +0.06(+2.14%) |
Aug 20, 2019 | 2.910 | 2.910 | 2.750 | 2.810 | 3,453,062 | -0.11(-3.77%) |
Aug 19, 2019 | 2.860 | 2.950 | 2.800 | 2.920 | 4,299,629 | +0.10(+3.55%) |
Aug 16, 2019 | 2.680 | 2.840 | 2.620 | 2.820 | 4,157,600 | +0.15(+5.62%) |
Aug 15, 2019 | 2.770 | 2.810 | 2.580 | 2.670 | 3,655,476 | -0.13(-4.64%) |
Aug 14, 2019 | 2.770 | 2.845 | 2.613 | 2.800 | 8,294,536 | -0.05(-1.75%) |
Aug 13, 2019 | 2.780 | 3.045 | 2.750 | 2.850 | 7,229,852 | +0.06(+2.15%) |
Aug 12, 2019 | 2.680 | 2.820 | 2.660 | 2.790 | 7,288,875 | +0.10(+3.72%) |
Aug 09, 2019 | 2.700 | 2.856 | 2.680 | 2.690 | 5,718,500 | +0.00(+0.00%) |
Aug 08, 2019 | 2.710 | 2.710 | 2.550 | 2.690 | 9,638,026 | +0.03(+1.13%) |
Aug 07, 2019 | 2.500 | 2.680 | 2.380 | 2.660 | 6,272,988 | +0.08(+3.10%) |
Aug 06, 2019 | 2.830 | 2.880 | 2.520 | 2.580 | 6,190,110 | -0.23(-8.19%) |
Aug 05, 2019 | 2.970 | 3.010 | 2.740 | 2.810 | 8,432,364 | -0.24(-7.87%) |
Aug 02, 2019 | 3.140 | 3.180 | 2.890 | 3.050 | 9,549,100 | -0.11(-3.48%) |
Aug 01, 2019 | 3.350 | 3.410 | 3.070 | 3.160 | 15,432,880 | -0.16(-4.82%) |
Jul 31, 2019 | 3.140 | 3.425 | 3.135 | 3.320 | 12,480,204 | +0.28(+9.21%) |
Jul 30, 2019 | 2.610 | 3.090 | 2.590 | 3.040 | 11,188,519 | +0.41(+15.59%) |
Jul 29, 2019 | 2.710 | 2.795 | 2.540 | 2.630 | 8,550,531 | -0.07(-2.59%) |
Jul 26, 2019 | 2.840 | 2.840 | 2.660 | 2.700 | 5,555,200 | -0.12(-4.26%) |
Jul 25, 2019 | 2.990 | 2.990 | 2.720 | 2.820 | 10,062,533 | -0.13(-4.41%) |
Jul 24, 2019 | 2.920 | 3.060 | 2.890 | 2.950 | 5,662,069 | +0.03(+1.03%) |
Jul 23, 2019 | 2.850 | 2.930 | 2.770 | 2.920 | 5,006,136 | +0.09(+3.18%) |
Jul 22, 2019 | 2.970 | 3.010 | 2.810 | 2.830 | 7,035,971 | -0.11(-3.74%) |
Jul 19, 2019 | 3.020 | 3.080 | 2.920 | 2.940 | 5,248,800 | -0.08(-2.65%) |
Jul 18, 2019 | 2.940 | 3.080 | 2.930 | 3.020 | 6,654,359 | +0.06(+2.03%) |
Jul 17, 2019 | 3.000 | 3.060 | 2.950 | 2.960 | 4,508,508 | -0.02(-0.67%) |
Jul 16, 2019 | 3.020 | 3.150 | 2.965 | 2.980 | 8,019,456 | -0.03(-1.00%) |
Jul 15, 2019 | 3.110 | 3.190 | 3.000 | 3.010 | 5,261,291 | -0.08(-2.59%) |
Jul 12, 2019 | 3.010 | 3.130 | 2.965 | 3.090 | 3,418,800 | +0.10(+3.34%) |
Jul 11, 2019 | 2.960 | 3.020 | 2.910 | 2.990 | 3,997,214 | +0.05(+1.70%) |
Jul 10, 2019 | 2.950 | 3.130 | 2.830 | 2.940 | 6,048,799 | +0.11(+3.89%) |
Jul 09, 2019 | 2.850 | 2.860 | 2.730 | 2.830 | 4,603,208 | -0.03(-1.05%) |
Jul 08, 2019 | 2.880 | 3.020 | 2.820 | 2.860 | 2,401,243 | -0.05(-1.72%) |
Jul 05, 2019 | 2.810 | 2.950 | 2.790 | 2.910 | 3,189,600 | +0.10(+3.56%) |
Jul 03, 2019 | 2.850 | 2.880 | 2.800 | 2.810 | 2,058,500 | -0.03(-1.06%) |
Jul 02, 2019 | 2.980 | 2.990 | 2.780 | 2.840 | 4,897,165 | -0.14(-4.70%) |
Jul 01, 2019 | 2.980 | 3.140 | 2.960 | 2.980 | 6,751,770 | +0.08(+2.76%) |
Jun 28, 2019 | 2.940 | 2.955 | 2.820 | 2.900 | 9,290,900 | -0.02(-0.68%) |
Jun 27, 2019 | 2.860 | 2.980 | 2.830 | 2.920 | 3,647,512 | +0.04(+1.39%) |
Jun 26, 2019 | 2.880 | 2.960 | 2.810 | 2.880 | 5,159,347 | +0.07(+2.49%) |
Jun 25, 2019 | 2.740 | 2.915 | 2.710 | 2.810 | 6,590,523 | +0.07(+2.55%) |
Jun 24, 2019 | 2.800 | 2.845 | 2.660 | 2.740 | 4,005,456 | -0.06(-2.14%) |
Jun 21, 2019 | 2.800 | 2.800 | 2.640 | 2.800 | 6,348,300 | +0.05(+1.82%) |
Jun 20, 2019 | 2.610 | 2.870 | 2.550 | 2.750 | 8,916,352 | +0.21(+8.27%) |
Jun 19, 2019 | 2.510 | 2.560 | 2.425 | 2.540 | 6,056,596 | +0.01(+0.40%) |
Jun 18, 2019 | 2.480 | 2.540 | 2.450 | 2.530 | 5,183,763 | +0.10(+4.12%) |
Jun 17, 2019 | 2.430 | 2.530 | 2.400 | 2.430 | 4,950,178 | -0.02(-0.82%) |
Jun 14, 2019 | 2.610 | 2.650 | 2.450 | 2.450 | 3,895,300 | -0.18(-6.84%) |
Jun 13, 2019 | 2.610 | 2.650 | 2.550 | 2.630 | 4,057,348 | +0.11(+4.37%) |
Jun 12, 2019 | 2.620 | 2.650 | 2.490 | 2.520 | 4,893,474 | -0.18(-6.67%) |
Jun 11, 2019 | 2.700 | 2.760 | 2.650 | 2.700 | 3,870,508 | +0.06(+2.27%) |
Jun 10, 2019 | 2.640 | 2.805 | 2.620 | 2.640 | 5,306,675 | +0.05(+1.93%) |
Jun 07, 2019 | 2.590 | 2.640 | 2.520 | 2.590 | 2,145,400 | +0.01(+0.39%) |
Jun 06, 2019 | 2.510 | 2.620 | 2.470 | 2.580 | 3,525,864 | +0.07(+2.79%) |
Jun 05, 2019 | 2.710 | 2.710 | 2.460 | 2.510 | 4,474,819 | -0.21(-7.72%) |
Jun 04, 2019 | 2.630 | 2.780 | 2.600 | 2.720 | 4,423,061 | +0.13(+5.02%) |
Jun 03, 2019 | 2.660 | 2.700 | 2.550 | 2.590 | 5,374,503 | -0.05(-1.89%) |
May 31, 2019 | 2.610 | 2.640 | 2.510 | 2.640 | 7,757,200 | -0.05(-1.86%) |
May 30, 2019 | 2.880 | 2.925 | 2.670 | 2.690 | 3,686,296 | -0.19(-6.60%) |
May 29, 2019 | 2.870 | 2.880 | 2.750 | 2.880 | 3,476,748 | -0.06(-2.04%) |
May 28, 2019 | 3.010 | 3.050 | 2.890 | 2.940 | 3,208,678 | -0.07(-2.33%) |
May 24, 2019 | 3.010 | 3.030 | 2.860 | 3.010 | 2,664,000 | +0.05(+1.69%) |
May 23, 2019 | 3.150 | 3.190 | 2.900 | 2.960 | 3,308,977 | -0.27(-8.36%) |
May 22, 2019 | 3.360 | 3.410 | 3.220 | 3.230 | 3,832,408 | -0.17(-5.00%) |
May 21, 2019 | 3.310 | 3.405 | 3.300 | 3.400 | 4,471,407 | +0.09(+2.72%) |
May 20, 2019 | 3.330 | 3.360 | 3.250 | 3.310 | 2,475,338 | -0.03(-0.90%) |
May 17, 2019 | 3.440 | 3.445 | 3.330 | 3.340 | 3,450,700 | -0.15(-4.30%) |
May 16, 2019 | 3.620 | 3.620 | 3.450 | 3.490 | 4,711,077 | +0.00(+0.00%) |
May 15, 2019 | 3.390 | 3.530 | 3.360 | 3.490 | 3,340,659 | +0.08(+2.35%) |
May 14, 2019 | 3.400 | 3.450 | 3.360 | 3.410 | 4,893,330 | +0.05(+1.49%) |
May 13, 2019 | 3.510 | 3.530 | 3.330 | 3.360 | 3,694,406 | -0.18(-5.08%) |
May 10, 2019 | 3.600 | 3.600 | 3.460 | 3.540 | 3,955,100 | -0.06(-1.67%) |
May 09, 2019 | 3.500 | 3.660 | 3.480 | 3.600 | 7,903,738 | +0.14(+4.05%) |
May 08, 2019 | 3.480 | 3.525 | 3.380 | 3.460 | 5,246,653 | -0.02(-0.57%) |
May 07, 2019 | 3.440 | 3.500 | 3.320 | 3.480 | 6,157,055 | -0.04(-1.14%) |
May 06, 2019 | 3.350 | 3.570 | 3.300 | 3.520 | 6,158,715 | +0.09(+2.62%) |
May 03, 2019 | 3.380 | 3.440 | 3.260 | 3.430 | 7,057,600 | +0.09(+2.69%) |
May 02, 2019 | 2.900 | 3.400 | 2.870 | 3.340 | 11,934,816 | +0.37(+12.46%) |