Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8094 | 0.8993 | 0.8094 | 0.8340 | 544,971 | +0.02(+3.04%) |
Apr 29, 2020 | 0.7914 | 0.8094 | 0.7644 | 0.8094 | 428,003 | +0.05(+6.98%) |
Apr 28, 2020 | 0.7663 | 0.8000 | 0.7464 | 0.7566 | 146,753 | -0.01(-1.75%) |
Apr 27, 2020 | 0.7824 | 0.8094 | 0.7644 | 0.7701 | 175,553 | -0.03(-3.42%) |
Apr 24, 2020 | 0.9083 | 0.9083 | 0.7811 | 0.7973 | 385,085 | +0.01(+1.91%) |
Apr 23, 2020 | 0.7718 | 0.8363 | 0.7599 | 0.7824 | 504,728 | +0.03(+3.88%) |
Apr 22, 2020 | 0.7195 | 0.7643 | 0.7195 | 0.7531 | 239,314 | +0.04(+5.79%) |
Apr 21, 2020 | 0.6924 | 0.7194 | 0.6749 | 0.7120 | 188,736 | -0.00(-0.16%) |
Apr 20, 2020 | 0.7104 | 0.7464 | 0.6747 | 0.7131 | 398,939 | -0.01(-1.01%) |
Apr 17, 2020 | 0.7194 | 0.7499 | 0.7014 | 0.7204 | 370,073 | +0.03(+3.84%) |
Apr 16, 2020 | 0.7554 | 0.7876 | 0.6927 | 0.6938 | 309,325 | -0.02(-2.34%) |
Apr 15, 2020 | 0.7771 | 0.7771 | 0.6924 | 0.7104 | 533,411 | -0.07(-8.58%) |
Apr 14, 2020 | 0.8183 | 0.8723 | 0.7459 | 0.7771 | 543,353 | -0.06(-7.09%) |
Apr 13, 2020 | 0.8723 | 0.8723 | 0.8094 | 0.8363 | 176,078 | +0.00(+0.00%) |
Apr 09, 2020 | 0.8588 | 0.9083 | 0.8282 | 0.8363 | 416,554 | -0.01(-1.75%) |
Apr 08, 2020 | 0.8094 | 0.8633 | 0.8094 | 0.8513 | 207,351 | +0.03(+4.27%) |
Apr 07, 2020 | 0.9442 | 0.9442 | 0.8094 | 0.8164 | 448,678 | -0.08(-8.81%) |
Apr 06, 2020 | 0.8723 | 0.9173 | 0.8540 | 0.8952 | 168,382 | +0.02(+2.60%) |
Apr 03, 2020 | 0.8993 | 0.9263 | 0.8273 | 0.8726 | 252,201 | +0.04(+4.21%) |
Apr 02, 2020 | 0.8363 | 0.9353 | 0.8363 | 0.8373 | 363,445 | +0.00(+0.12%) |
Apr 01, 2020 | 0.8453 | 0.8498 | 0.7914 | 0.8363 | 71,588 | +0.03(+3.10%) |
Mar 31, 2020 | 0.8400 | 0.8768 | 0.8094 | 0.8112 | 275,955 | +0.00(+0.33%) |
Mar 30, 2020 | 0.8903 | 0.9623 | 0.7644 | 0.8085 | 475,195 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8453 | 0.9353 | 0.7734 | 0.8371 | 343,051 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7824 | 0.9982 | 0.7808 | 0.8273 | 685,172 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7284 | 0.8993 | 0.7194 | 0.7284 | 623,407 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6655 | 0.7284 | 0.6655 | 0.7284 | 298,012 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7464 | 0.7554 | 0.6295 | 0.6410 | 518,229 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8371 | 0.8633 | 0.7554 | 0.7716 | 438,127 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7644 | 0.8452 | 0.7644 | 0.8183 | 548,792 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8543 | 0.8544 | 0.7201 | 0.7863 | 365,424 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9442 | 0.9712 | 0.8821 | 0.8878 | 612,337 | -0.05(-5.08%) |
Mar 16, 2020 | 1.070 | 1.079 | 0.9173 | 0.9353 | 374,398 | -0.19(-16.80%) |
Mar 13, 2020 | 1.124 | 1.192 | 1.097 | 1.124 | 390,200 | +0.00(+0.00%) |
Mar 12, 2020 | 1.214 | 1.250 | 1.124 | 1.124 | 443,225 | -0.22(-16.67%) |
Mar 11, 2020 | 1.502 | 1.529 | 1.268 | 1.349 | 394,667 | -0.17(-11.24%) |
Mar 10, 2020 | 1.385 | 1.610 | 1.295 | 1.520 | 494,664 | +0.27(+21.58%) |
Mar 09, 2020 | 1.331 | 1.349 | 1.214 | 1.250 | 601,378 | -0.31(-19.65%) |
Mar 06, 2020 | 1.718 | 1.718 | 1.484 | 1.556 | 612,043 | -0.19(-10.82%) |
Mar 05, 2020 | 1.763 | 1.772 | 1.727 | 1.745 | 178,572 | -0.03(-1.52%) |
Mar 04, 2020 | 1.781 | 1.826 | 1.772 | 1.772 | 168,107 | +0.02(+1.03%) |
Mar 03, 2020 | 1.799 | 1.817 | 1.754 | 1.754 | 240,957 | -0.04(-2.50%) |
Mar 02, 2020 | 1.799 | 1.844 | 1.781 | 1.799 | 164,963 | +0.00(+0.00%) |
Feb 28, 2020 | 1.718 | 1.817 | 1.718 | 1.799 | 280,001 | +0.04(+2.56%) |
Feb 27, 2020 | 1.799 | 1.835 | 1.727 | 1.754 | 500,744 | -0.06(-3.47%) |
Feb 26, 2020 | 1.844 | 1.888 | 1.808 | 1.817 | 138,413 | -0.04(-1.94%) |
Feb 25, 2020 | 1.853 | 1.906 | 1.844 | 1.853 | 218,050 | +0.00(+0.00%) |
Feb 24, 2020 | 1.826 | 1.879 | 1.817 | 1.853 | 237,574 | -0.04(-2.37%) |
Feb 21, 2020 | 2.005 | 2.005 | 1.888 | 1.897 | 141,335 | -0.11(-5.38%) |
Feb 20, 2020 | 1.951 | 2.014 | 1.951 | 2.005 | 130,684 | +0.06(+3.24%) |
Feb 19, 2020 | 1.978 | 1.987 | 1.888 | 1.942 | 297,913 | +0.08(+4.35%) |
Feb 18, 2020 | 1.844 | 1.906 | 1.844 | 1.862 | 197,825 | +0.00(+0.00%) |
Feb 14, 2020 | 1.897 | 1.915 | 1.862 | 1.862 | 136,442 | -0.04(-1.90%) |
Feb 13, 2020 | 1.915 | 1.924 | 1.897 | 1.897 | 66,584 | -0.02(-0.94%) |
Feb 12, 2020 | 1.933 | 1.960 | 1.897 | 1.915 | 99,387 | +0.02(+0.95%) |
Feb 11, 2020 | 1.888 | 1.951 | 1.888 | 1.897 | 76,661 | +0.01(+0.48%) |
Feb 10, 2020 | 1.978 | 1.978 | 1.853 | 1.888 | 254,054 | -0.10(-4.98%) |
Feb 07, 2020 | 1.969 | 1.987 | 1.929 | 1.987 | 201,827 | +0.01(+0.45%) |
Feb 06, 2020 | 2.032 | 2.041 | 1.969 | 1.978 | 223,910 | -0.04(-2.22%) |
Feb 05, 2020 | 1.987 | 2.023 | 1.987 | 2.023 | 93,635 | +0.04(+1.81%) |
Feb 04, 2020 | 1.996 | 2.041 | 1.969 | 1.987 | 174,965 | +0.02(+0.91%) |
Feb 03, 2020 | 1.906 | 2.014 | 1.897 | 1.969 | 279,288 | -0.04(-2.23%) |
Jan 31, 2020 | 1.969 | 2.032 | 1.969 | 2.014 | 140,223 | +0.01(+0.45%) |
Jan 30, 2020 | 1.978 | 2.014 | 1.942 | 2.005 | 220,162 | -0.01(-0.45%) |
Jan 29, 2020 | 2.059 | 2.099 | 1.996 | 2.014 | 135,791 | -0.03(-1.32%) |
Jan 28, 2020 | 1.996 | 2.059 | 1.933 | 2.041 | 210,300 | +0.11(+5.58%) |
Jan 27, 2020 | 2.023 | 2.059 | 1.933 | 1.933 | 272,319 | -0.19(-8.90%) |
Jan 24, 2020 | 2.095 | 2.140 | 2.059 | 2.122 | 95,520 | +0.03(+1.29%) |
Jan 23, 2020 | 2.059 | 2.122 | 2.032 | 2.095 | 201,467 | -0.01(-0.43%) |
Jan 22, 2020 | 2.176 | 2.176 | 2.032 | 2.104 | 361,399 | -0.03(-1.27%) |
Jan 21, 2020 | 2.194 | 2.239 | 2.113 | 2.131 | 348,902 | -0.12(-5.20%) |
Jan 17, 2020 | 2.266 | 2.266 | 2.248 | 2.248 | 156,902 | -0.03(-1.19%) |
Jan 16, 2020 | 2.266 | 2.284 | 2.248 | 2.275 | 108,174 | +0.01(+0.40%) |
Jan 15, 2020 | 2.257 | 2.275 | 2.239 | 2.266 | 160,443 | +0.00(+0.00%) |
Jan 14, 2020 | 2.230 | 2.275 | 2.230 | 2.266 | 160,543 | +0.01(+0.40%) |
Jan 13, 2020 | 2.230 | 2.284 | 2.230 | 2.257 | 253,434 | -0.02(-0.79%) |
Jan 10, 2020 | 2.284 | 2.338 | 2.185 | 2.275 | 436,904 | -0.01(-0.39%) |
Jan 09, 2020 | 2.167 | 2.293 | 2.140 | 2.284 | 539,168 | +0.20(+9.48%) |
Jan 08, 2020 | 2.158 | 2.158 | 2.077 | 2.086 | 180,435 | -0.07(-3.33%) |
Jan 07, 2020 | 2.086 | 2.185 | 2.086 | 2.158 | 290,951 | +0.08(+3.90%) |
Jan 06, 2020 | 2.068 | 2.095 | 2.041 | 2.077 | 217,253 | +0.03(+1.32%) |
Jan 03, 2020 | 2.023 | 2.077 | 2.010 | 2.050 | 239,969 | +0.04(+2.24%) |
Jan 02, 2020 | 2.005 | 2.050 | 1.960 | 2.005 | 99,777 | +0.01(+0.45%) |
Dec 31, 2019 | 2.086 | 2.131 | 1.974 | 1.996 | 241,526 | -0.06(-3.06%) |
Dec 30, 2019 | 1.933 | 2.077 | 1.933 | 2.059 | 315,705 | +0.12(+6.02%) |
Dec 27, 2019 | 1.933 | 1.987 | 1.888 | 1.942 | 450,915 | -0.01(-0.46%) |
Dec 26, 2019 | 1.817 | 1.951 | 1.817 | 1.951 | 365,161 | +0.11(+5.85%) |
Dec 24, 2019 | 1.799 | 1.844 | 1.799 | 1.844 | 169,134 | +0.03(+1.49%) |
Dec 23, 2019 | 1.799 | 1.844 | 1.799 | 1.817 | 258,914 | +0.00(+0.00%) |
Dec 20, 2019 | 1.808 | 1.817 | 1.749 | 1.817 | 480,272 | +0.01(+0.50%) |
Dec 19, 2019 | 1.781 | 1.817 | 1.781 | 1.808 | 133,311 | +0.01(+0.50%) |
Dec 18, 2019 | 1.808 | 1.837 | 1.781 | 1.799 | 172,715 | -0.01(-0.50%) |
Dec 17, 2019 | 1.799 | 1.826 | 1.799 | 1.808 | 171,842 | -0.01(-0.49%) |
Dec 16, 2019 | 1.799 | 1.826 | 1.790 | 1.817 | 189,241 | +0.02(+1.00%) |
Dec 13, 2019 | 1.817 | 1.826 | 1.781 | 1.799 | 101,414 | +0.00(+0.00%) |
Dec 12, 2019 | 1.772 | 1.817 | 1.772 | 1.799 | 82,786 | +0.02(+1.01%) |
Dec 11, 2019 | 1.799 | 1.828 | 1.763 | 1.781 | 233,384 | -0.04(-2.46%) |
Dec 10, 2019 | 1.799 | 1.826 | 1.799 | 1.826 | 51,220 | +0.02(+0.99%) |
Dec 09, 2019 | 1.817 | 1.839 | 1.799 | 1.808 | 95,473 | -0.01(-0.49%) |
Dec 06, 2019 | 1.844 | 1.879 | 1.808 | 1.817 | 221,843 | -0.02(-0.98%) |
Dec 05, 2019 | 1.799 | 1.879 | 1.799 | 1.835 | 288,237 | +0.06(+3.55%) |
Dec 04, 2019 | 1.673 | 1.830 | 1.663 | 1.772 | 391,854 | +0.09(+5.35%) |
Dec 03, 2019 | 1.592 | 1.682 | 1.583 | 1.682 | 419,734 | +0.12(+7.47%) |
Dec 02, 2019 | 1.664 | 1.664 | 1.556 | 1.565 | 219,272 | -0.08(-4.92%) |
Nov 29, 2019 | 1.592 | 1.664 | 1.574 | 1.646 | 164,130 | +0.05(+3.39%) |
Nov 27, 2019 | 1.574 | 1.601 | 1.538 | 1.592 | 302,018 | +0.02(+1.14%) |
Nov 26, 2019 | 1.592 | 1.601 | 1.574 | 1.574 | 154,743 | -0.03(-1.69%) |
Nov 25, 2019 | 1.673 | 1.673 | 1.601 | 1.601 | 252,775 | +0.04(+2.89%) |
Nov 22, 2019 | 1.529 | 1.556 | 1.524 | 1.556 | 142,002 | +0.04(+2.37%) |
Nov 21, 2019 | 1.547 | 1.569 | 1.502 | 1.520 | 222,152 | -0.03(-1.74%) |
Nov 20, 2019 | 1.610 | 1.614 | 1.547 | 1.547 | 308,883 | -0.05(-3.37%) |
Nov 19, 2019 | 1.664 | 1.664 | 1.583 | 1.601 | 467,366 | -0.07(-4.30%) |
Nov 18, 2019 | 1.673 | 1.709 | 1.664 | 1.673 | 164,271 | -0.04(-2.11%) |
Nov 15, 2019 | 1.754 | 1.754 | 1.664 | 1.709 | 206,609 | -0.03(-1.55%) |
Nov 14, 2019 | 1.754 | 1.781 | 1.727 | 1.736 | 143,427 | -0.03(-1.53%) |
Nov 13, 2019 | 1.781 | 1.808 | 1.754 | 1.763 | 261,085 | -0.04(-2.00%) |
Nov 12, 2019 | 1.799 | 1.808 | 1.781 | 1.799 | 113,030 | +0.00(+0.00%) |
Nov 11, 2019 | 1.790 | 1.808 | 1.763 | 1.799 | 134,294 | +0.00(+0.00%) |
Nov 08, 2019 | 1.808 | 1.817 | 1.736 | 1.799 | 396,872 | -0.02(-0.99%) |
Nov 07, 2019 | 1.790 | 1.817 | 1.763 | 1.817 | 332,168 | +0.01(+0.50%) |
Nov 06, 2019 | 1.763 | 1.826 | 1.763 | 1.808 | 247,630 | +0.01(+0.50%) |
Nov 05, 2019 | 1.817 | 1.817 | 1.790 | 1.799 | 148,868 | -0.01(-0.50%) |
Nov 04, 2019 | 1.817 | 1.826 | 1.790 | 1.808 | 234,002 | +0.00(+0.00%) |
Nov 01, 2019 | 1.808 | 1.817 | 1.790 | 1.808 | 110,199 | +0.02(+1.01%) |
Oct 31, 2019 | 1.799 | 1.835 | 1.772 | 1.790 | 258,990 | +0.00(+0.00%) |
Oct 30, 2019 | 1.808 | 1.826 | 1.763 | 1.790 | 225,245 | -0.03(-1.49%) |
Oct 29, 2019 | 1.817 | 1.844 | 1.812 | 1.817 | 129,386 | -0.02(-0.98%) |
Oct 28, 2019 | 1.826 | 1.844 | 1.817 | 1.835 | 116,027 | +0.01(+0.49%) |
Oct 25, 2019 | 1.808 | 1.853 | 1.799 | 1.826 | 84,067 | +0.00(+0.00%) |
Oct 24, 2019 | 1.835 | 1.853 | 1.790 | 1.826 | 240,401 | -0.01(-0.49%) |
Oct 23, 2019 | 1.879 | 1.897 | 1.826 | 1.835 | 139,722 | -0.04(-2.39%) |
Oct 22, 2019 | 1.897 | 1.897 | 1.853 | 1.879 | 148,456 | +0.00(+0.00%) |
Oct 21, 2019 | 1.879 | 1.915 | 1.853 | 1.879 | 190,698 | +0.00(+0.00%) |
Oct 18, 2019 | 1.871 | 1.897 | 1.834 | 1.879 | 485,498 | +0.09(+5.03%) |
Oct 17, 2019 | 1.790 | 1.821 | 1.781 | 1.790 | 131,789 | -0.02(-1.00%) |
Oct 16, 2019 | 1.808 | 1.826 | 1.781 | 1.808 | 84,030 | -0.01(-0.49%) |
Oct 15, 2019 | 1.844 | 1.844 | 1.790 | 1.817 | 103,063 | +0.01(+0.50%) |
Oct 14, 2019 | 1.790 | 1.808 | 1.772 | 1.808 | 101,875 | -0.01(-0.49%) |
Oct 11, 2019 | 1.808 | 1.817 | 1.790 | 1.817 | 182,367 | +0.03(+1.51%) |
Oct 10, 2019 | 1.799 | 1.844 | 1.781 | 1.790 | 85,666 | -0.03(-1.49%) |
Oct 09, 2019 | 1.826 | 1.844 | 1.799 | 1.817 | 178,782 | +0.01(+0.50%) |
Oct 08, 2019 | 1.808 | 1.843 | 1.785 | 1.808 | 204,395 | -0.01(-0.49%) |
Oct 07, 2019 | 1.835 | 1.862 | 1.808 | 1.817 | 63,304 | -0.03(-1.46%) |
Oct 04, 2019 | 1.835 | 1.853 | 1.790 | 1.844 | 78,951 | +0.04(+1.99%) |
Oct 03, 2019 | 1.763 | 1.844 | 1.763 | 1.808 | 183,553 | +0.04(+2.03%) |
Oct 02, 2019 | 1.781 | 1.879 | 1.772 | 1.772 | 237,147 | -0.02(-1.00%) |
Oct 01, 2019 | 1.826 | 1.853 | 1.781 | 1.790 | 193,777 | -0.04(-1.97%) |
Sep 30, 2019 | 1.844 | 1.856 | 1.794 | 1.826 | 182,603 | -0.02(-0.98%) |
Sep 27, 2019 | 1.826 | 1.862 | 1.817 | 1.844 | 171,025 | +0.01(+0.49%) |
Sep 26, 2019 | 1.888 | 1.909 | 1.817 | 1.835 | 140,505 | -0.06(-3.32%) |
Sep 25, 2019 | 1.871 | 1.942 | 1.844 | 1.897 | 192,402 | +0.02(+0.96%) |
Sep 24, 2019 | 1.906 | 1.942 | 1.835 | 1.879 | 238,088 | -0.06(-3.24%) |
Sep 23, 2019 | 1.888 | 1.951 | 1.853 | 1.942 | 285,828 | +0.07(+3.85%) |
Sep 20, 2019 | 1.808 | 1.879 | 1.790 | 1.871 | 503,957 | +0.06(+3.48%) |
Sep 19, 2019 | 1.790 | 1.817 | 1.763 | 1.808 | 112,421 | +0.03(+1.52%) |
Sep 18, 2019 | 1.772 | 1.799 | 1.718 | 1.781 | 304,660 | +0.01(+0.51%) |
Sep 17, 2019 | 1.862 | 1.862 | 1.754 | 1.772 | 313,343 | -0.03(-1.50%) |
Sep 16, 2019 | 1.763 | 1.906 | 1.736 | 1.799 | 1,318,344 | +0.14(+8.70%) |
Sep 13, 2019 | 1.655 | 1.709 | 1.646 | 1.655 | 141,557 | +0.03(+1.66%) |
Sep 12, 2019 | 1.691 | 1.691 | 1.601 | 1.628 | 271,838 | -0.06(-3.72%) |
Sep 11, 2019 | 1.727 | 1.772 | 1.646 | 1.691 | 345,174 | -0.02(-1.05%) |
Sep 10, 2019 | 1.691 | 1.745 | 1.677 | 1.709 | 337,427 | +0.03(+1.60%) |
Sep 09, 2019 | 1.664 | 1.700 | 1.664 | 1.682 | 204,846 | +0.03(+1.63%) |
Sep 06, 2019 | 1.619 | 1.709 | 1.619 | 1.655 | 167,133 | +0.02(+1.10%) |
Sep 05, 2019 | 1.673 | 1.718 | 1.637 | 1.637 | 160,727 | -0.01(-0.55%) |
Sep 04, 2019 | 1.655 | 1.718 | 1.637 | 1.646 | 365,383 | +0.00(+0.00%) |
Sep 03, 2019 | 1.547 | 1.655 | 1.547 | 1.646 | 239,714 | +0.03(+1.67%) |
Aug 30, 2019 | 1.619 | 1.650 | 1.590 | 1.619 | 300,462 | +0.03(+1.70%) |
Aug 29, 2019 | 1.448 | 1.614 | 1.448 | 1.592 | 375,256 | +0.16(+11.32%) |
Aug 28, 2019 | 1.403 | 1.466 | 1.403 | 1.430 | 131,053 | +0.01(+0.63%) |
Aug 27, 2019 | 1.439 | 1.466 | 1.403 | 1.421 | 137,300 | -0.02(-1.25%) |
Aug 26, 2019 | 1.403 | 1.466 | 1.403 | 1.439 | 205,386 | +0.04(+2.56%) |
Aug 23, 2019 | 1.448 | 1.475 | 1.403 | 1.403 | 135,107 | -0.06(-4.29%) |
Aug 22, 2019 | 1.412 | 1.466 | 1.412 | 1.466 | 164,063 | +0.05(+3.82%) |
Aug 21, 2019 | 1.457 | 1.457 | 1.412 | 1.412 | 151,893 | -0.01(-0.63%) |
Aug 20, 2019 | 1.421 | 1.439 | 1.412 | 1.421 | 98,962 | -0.04(-2.47%) |
Aug 19, 2019 | 1.439 | 1.484 | 1.439 | 1.457 | 148,889 | +0.04(+3.19%) |
Aug 16, 2019 | 1.412 | 1.484 | 1.358 | 1.412 | 469,485 | +0.02(+1.29%) |
Aug 15, 2019 | 1.493 | 1.502 | 1.394 | 1.394 | 305,204 | -0.08(-5.49%) |
Aug 14, 2019 | 1.574 | 1.574 | 1.452 | 1.475 | 288,901 | -0.11(-6.82%) |
Aug 13, 2019 | 1.628 | 1.655 | 1.583 | 1.583 | 166,594 | -0.04(-2.76%) |
Aug 12, 2019 | 1.610 | 1.628 | 1.574 | 1.628 | 195,139 | +0.04(+2.84%) |
Aug 09, 2019 | 1.529 | 1.646 | 1.520 | 1.583 | 500,288 | +0.05(+3.53%) |
Aug 08, 2019 | 1.529 | 1.610 | 1.457 | 1.529 | 573,281 | +0.01(+0.59%) |
Aug 07, 2019 | 1.520 | 1.565 | 1.484 | 1.520 | 311,819 | -0.01(-0.59%) |
Aug 06, 2019 | 1.475 | 1.583 | 1.466 | 1.529 | 461,601 | +0.04(+2.41%) |
Aug 05, 2019 | 1.574 | 1.574 | 1.394 | 1.493 | 455,430 | -0.08(-5.14%) |
Aug 02, 2019 | 1.565 | 1.637 | 1.493 | 1.574 | 262,431 | +0.03(+1.74%) |
Aug 01, 2019 | 1.592 | 1.619 | 1.538 | 1.547 | 265,211 | -0.03(-1.71%) |
Jul 31, 2019 | 1.664 | 1.691 | 1.574 | 1.574 | 281,901 | -0.08(-4.89%) |
Jul 30, 2019 | 1.538 | 1.709 | 1.538 | 1.655 | 635,898 | +0.13(+8.24%) |
Jul 29, 2019 | 1.493 | 1.556 | 1.493 | 1.529 | 353,124 | +0.04(+2.41%) |
Jul 26, 2019 | 1.502 | 1.538 | 1.484 | 1.493 | 301,240 | -0.02(-1.19%) |
Jul 25, 2019 | 1.502 | 1.520 | 1.466 | 1.511 | 337,859 | +0.01(+0.60%) |
Jul 24, 2019 | 1.484 | 1.529 | 1.484 | 1.502 | 151,327 | +0.01(+0.60%) |
Jul 23, 2019 | 1.493 | 1.529 | 1.479 | 1.493 | 248,402 | -0.01(-0.60%) |
Jul 22, 2019 | 1.565 | 1.602 | 1.484 | 1.502 | 344,444 | -0.05(-3.47%) |
Jul 19, 2019 | 1.493 | 1.565 | 1.457 | 1.556 | 433,345 | +0.06(+4.22%) |
Jul 18, 2019 | 1.511 | 1.547 | 1.484 | 1.493 | 249,454 | -0.03(-1.78%) |
Jul 17, 2019 | 1.502 | 1.520 | 1.484 | 1.520 | 183,911 | +0.01(+0.60%) |
Jul 16, 2019 | 1.511 | 1.556 | 1.502 | 1.511 | 139,188 | -0.01(-0.59%) |
Jul 15, 2019 | 1.538 | 1.584 | 1.502 | 1.520 | 129,270 | -0.03(-1.74%) |
Jul 12, 2019 | 1.484 | 1.574 | 1.484 | 1.547 | 335,045 | +0.08(+5.52%) |
Jul 11, 2019 | 1.529 | 1.554 | 1.466 | 1.466 | 320,159 | -0.06(-4.12%) |
Jul 10, 2019 | 1.574 | 1.574 | 1.511 | 1.529 | 144,142 | -0.02(-1.16%) |
Jul 09, 2019 | 1.484 | 1.568 | 1.466 | 1.547 | 213,832 | +0.06(+4.24%) |
Jul 08, 2019 | 1.493 | 1.565 | 1.475 | 1.484 | 245,320 | -0.01(-0.60%) |
Jul 05, 2019 | 1.484 | 1.538 | 1.475 | 1.493 | 189,150 | +0.00(+0.00%) |
Jul 03, 2019 | 1.466 | 1.502 | 1.439 | 1.493 | 144,782 | +0.03(+1.84%) |
Jul 02, 2019 | 1.493 | 1.493 | 1.430 | 1.466 | 327,664 | -0.02(-1.21%) |
Jul 01, 2019 | 1.556 | 1.610 | 1.466 | 1.484 | 411,213 | -0.02(-1.20%) |
Jun 28, 2019 | 1.592 | 1.607 | 1.502 | 1.502 | 420,780 | -0.08(-5.11%) |
Jun 27, 2019 | 1.601 | 1.610 | 1.547 | 1.583 | 228,414 | +0.02(+1.15%) |
Jun 26, 2019 | 1.556 | 1.628 | 1.527 | 1.565 | 431,077 | +0.04(+2.96%) |
Jun 25, 2019 | 1.457 | 1.547 | 1.457 | 1.520 | 297,664 | +0.04(+2.42%) |
Jun 24, 2019 | 1.529 | 1.574 | 1.448 | 1.484 | 331,099 | -0.04(-2.37%) |
Jun 21, 2019 | 1.511 | 1.574 | 1.457 | 1.520 | 471,264 | +0.11(+7.64%) |
Jun 20, 2019 | 1.394 | 1.439 | 1.349 | 1.412 | 363,751 | +0.04(+3.29%) |
Jun 19, 2019 | 1.358 | 1.403 | 1.331 | 1.367 | 208,252 | -0.01(-0.65%) |
Jun 18, 2019 | 1.304 | 1.394 | 1.304 | 1.376 | 316,637 | +0.05(+4.08%) |
Jun 17, 2019 | 1.259 | 1.349 | 1.259 | 1.322 | 298,333 | +0.06(+5.00%) |
Jun 14, 2019 | 1.313 | 1.322 | 1.259 | 1.259 | 240,747 | -0.05(-4.11%) |
Jun 13, 2019 | 1.295 | 1.358 | 1.293 | 1.313 | 188,211 | +0.04(+2.82%) |
Jun 12, 2019 | 1.313 | 1.385 | 1.259 | 1.277 | 239,562 | -0.04(-3.40%) |
Jun 11, 2019 | 1.304 | 1.340 | 1.304 | 1.322 | 194,043 | +0.04(+2.80%) |
Jun 10, 2019 | 1.358 | 1.385 | 1.277 | 1.286 | 475,843 | -0.08(-5.92%) |
Jun 07, 2019 | 1.286 | 1.376 | 1.274 | 1.367 | 318,031 | +0.08(+6.29%) |
Jun 06, 2019 | 1.322 | 1.376 | 1.259 | 1.286 | 365,735 | -0.04(-3.38%) |
Jun 05, 2019 | 1.421 | 1.430 | 1.322 | 1.331 | 376,756 | -0.09(-6.33%) |
Jun 04, 2019 | 1.376 | 1.448 | 1.367 | 1.421 | 194,505 | +0.07(+5.33%) |
Jun 03, 2019 | 1.421 | 1.466 | 1.349 | 1.349 | 542,398 | -0.08(-5.66%) |
May 31, 2019 | 1.457 | 1.484 | 1.421 | 1.430 | 325,148 | -0.06(-4.22%) |
May 30, 2019 | 1.520 | 1.547 | 1.484 | 1.493 | 192,140 | -0.02(-1.19%) |
May 29, 2019 | 1.502 | 1.529 | 1.457 | 1.511 | 375,038 | +0.00(+0.00%) |
May 28, 2019 | 1.529 | 1.574 | 1.493 | 1.511 | 292,305 | -0.01(-0.59%) |
May 24, 2019 | 1.511 | 1.556 | 1.484 | 1.520 | 220,064 | +0.04(+2.42%) |
May 23, 2019 | 1.502 | 1.511 | 1.439 | 1.484 | 730,045 | -0.05(-3.51%) |
May 22, 2019 | 1.565 | 1.592 | 1.484 | 1.538 | 496,948 | -0.04(-2.84%) |
May 21, 2019 | 1.565 | 1.610 | 1.556 | 1.583 | 343,568 | +0.02(+1.15%) |
May 20, 2019 | 1.601 | 1.601 | 1.547 | 1.565 | 199,936 | -0.04(-2.25%) |
May 17, 2019 | 1.628 | 1.682 | 1.574 | 1.601 | 491,614 | -0.03(-1.66%) |
May 16, 2019 | 1.601 | 1.673 | 1.565 | 1.628 | 561,838 | +0.06(+4.02%) |
May 15, 2019 | 1.556 | 1.619 | 1.439 | 1.565 | 559,718 | +0.00(+0.00%) |
May 14, 2019 | 1.457 | 1.592 | 1.439 | 1.565 | 693,672 | +0.14(+10.13%) |
May 13, 2019 | 1.511 | 1.529 | 1.340 | 1.421 | 1,003,276 | -0.13(-8.14%) |
May 10, 2019 | 1.637 | 1.655 | 1.529 | 1.547 | 898,050 | -0.14(-8.51%) |
May 09, 2019 | 1.871 | 1.871 | 1.673 | 1.691 | 653,074 | -0.20(-10.48%) |
May 08, 2019 | 1.879 | 1.915 | 1.817 | 1.888 | 637,656 | -0.01(-0.47%) |
May 07, 2019 | 1.978 | 2.014 | 1.871 | 1.897 | 350,523 | -0.08(-4.09%) |
May 06, 2019 | 1.888 | 2.005 | 1.888 | 1.978 | 433,779 | +0.07(+3.77%) |
May 03, 2019 | 1.951 | 1.960 | 1.879 | 1.906 | 380,192 | -0.04(-1.85%) |
May 02, 2019 | 2.086 | 2.113 | 1.906 | 1.942 | 579,513 | -0.13(-6.49%) |