Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7750 | 0.7801 | 0.7200 | 0.7430 | 84,084 | -0.01(-1.05%) |
Apr 29, 2020 | 0.7152 | 0.7799 | 0.6962 | 0.7509 | 103,591 | +0.03(+3.73%) |
Apr 28, 2020 | 0.7147 | 0.7399 | 0.6901 | 0.7239 | 294,342 | +0.01(+1.96%) |
Apr 27, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | 127,944 | +0.01(+2.14%) |
Apr 24, 2020 | 0.7024 | 0.7200 | 0.6650 | 0.6951 | 133,000 | -0.00(-0.70%) |
Apr 23, 2020 | 0.7399 | 0.7400 | 0.5534 | 0.7000 | 550,253 | -0.02(-2.78%) |
Apr 22, 2020 | 0.7290 | 0.8400 | 0.6606 | 0.7200 | 429,794 | +0.03(+4.18%) |
Apr 21, 2020 | 0.8500 | 0.8600 | 0.6400 | 0.6911 | 912,824 | -0.18(-20.56%) |
Apr 20, 2020 | 0.7000 | 1.000 | 0.7000 | 0.8700 | 1,799,430 | +0.11(+15.23%) |
Apr 17, 2020 | 0.7500 | 0.7550 | 0.7200 | 0.7550 | 14,800 | +0.03(+3.99%) |
Apr 16, 2020 | 0.7178 | 0.7301 | 0.7000 | 0.7260 | 54,866 | -0.00(-0.51%) |
Apr 15, 2020 | 0.7999 | 0.7999 | 0.6810 | 0.7297 | 70,474 | -0.05(-6.26%) |
Apr 14, 2020 | 0.6600 | 0.8344 | 0.6320 | 0.7784 | 125,082 | +0.09(+12.89%) |
Apr 13, 2020 | 0.6900 | 0.6900 | 0.6161 | 0.6895 | 74,846 | -0.01(-1.42%) |
Apr 09, 2020 | 0.6757 | 0.7058 | 0.5540 | 0.6994 | 143,700 | +0.11(+18.91%) |
Apr 08, 2020 | 0.5775 | 0.6440 | 0.5301 | 0.5882 | 174,686 | +0.04(+6.95%) |
Apr 07, 2020 | 0.6300 | 0.6300 | 0.5400 | 0.5500 | 224,102 | -0.07(-12.00%) |
Apr 06, 2020 | 0.6225 | 0.6500 | 0.6000 | 0.6250 | 42,094 | +0.01(+2.44%) |
Apr 03, 2020 | 0.6000 | 0.6300 | 0.6000 | 0.6101 | 36,100 | -0.00(-0.42%) |
Apr 02, 2020 | 0.7001 | 0.7317 | 0.6057 | 0.6127 | 83,610 | -0.09(-12.47%) |
Apr 01, 2020 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 29,844 | -0.01(-1.42%) |
Mar 31, 2020 | 0.8100 | 0.8100 | 0.7000 | 0.7101 | 36,187 | -0.04(-5.32%) |
Mar 30, 2020 | 0.7300 | 0.8000 | 0.6800 | 0.7500 | 128,964 | +0.01(+1.12%) |
Mar 27, 2020 | 0.8000 | 0.8200 | 0.7223 | 0.7417 | 211,500 | -0.05(-6.11%) |
Mar 26, 2020 | 0.7000 | 0.8300 | 0.7000 | 0.7900 | 70,303 | +0.09(+12.86%) |
Mar 25, 2020 | 0.6300 | 0.7237 | 0.6300 | 0.7000 | 155,970 | +0.07(+11.11%) |
Mar 24, 2020 | 0.7400 | 0.7600 | 0.6000 | 0.6300 | 38,061 | -0.07(-9.97%) |
Mar 23, 2020 | 0.6200 | 0.7350 | 0.6000 | 0.6998 | 11,853 | +0.04(+6.05%) |
Mar 20, 2020 | 0.8000 | 0.8100 | 0.6011 | 0.6599 | 106,000 | -0.05(-7.20%) |
Mar 19, 2020 | 0.7313 | 0.8000 | 0.6900 | 0.7111 | 47,347 | +0.02(+3.06%) |
Mar 18, 2020 | 0.7700 | 0.8035 | 0.5852 | 0.6900 | 91,799 | -0.16(-18.82%) |
Mar 17, 2020 | 0.9800 | 0.9800 | 0.7400 | 0.8500 | 20,191 | +0.13(+18.72%) |
Mar 16, 2020 | 0.8200 | 0.9546 | 0.7160 | 0.7160 | 45,757 | -0.27(-27.08%) |
Mar 13, 2020 | 1.000 | 1.000 | 0.9220 | 0.9819 | 18,500 | +0.04(+4.47%) |
Mar 12, 2020 | 0.9000 | 0.9903 | 0.8206 | 0.9399 | 15,688 | -0.00(-0.01%) |
Mar 11, 2020 | 1.050 | 1.080 | 0.9001 | 0.9400 | 94,450 | -0.06(-6.00%) |
Mar 10, 2020 | 1.100 | 1.100 | 0.9300 | 1.000 | 81,182 | -0.11(-9.91%) |
Mar 09, 2020 | 1.000 | 1.110 | 0.8700 | 1.110 | 117,205 | +0.01(+0.83%) |
Mar 06, 2020 | 1.120 | 1.180 | 1.070 | 1.101 | 86,100 | -0.02(-1.71%) |
Mar 05, 2020 | 1.210 | 1.210 | 1.120 | 1.120 | 187,088 | +0.01(+0.90%) |
Mar 04, 2020 | 1.170 | 1.239 | 1.110 | 1.110 | 90,812 | +0.00(+0.00%) |
Mar 03, 2020 | 1.180 | 1.200 | 1.110 | 1.110 | 159,361 | -0.03(-2.63%) |
Mar 02, 2020 | 1.180 | 1.222 | 1.120 | 1.140 | 128,762 | +0.00(+0.00%) |
Feb 28, 2020 | 1.130 | 1.190 | 1.120 | 1.140 | 73,200 | -0.01(-0.74%) |
Feb 27, 2020 | 1.150 | 1.160 | 1.110 | 1.149 | 51,720 | +0.02(+1.64%) |
Feb 26, 2020 | 1.180 | 1.210 | 1.100 | 1.130 | 39,687 | -0.02(-1.74%) |
Feb 25, 2020 | 1.225 | 1.225 | 1.150 | 1.150 | 67,152 | -0.05(-4.17%) |
Feb 24, 2020 | 1.240 | 1.255 | 1.170 | 1.200 | 166,596 | -0.09(-6.97%) |
Feb 21, 2020 | 1.300 | 1.334 | 1.269 | 1.290 | 88,000 | -0.01(-0.78%) |
Feb 20, 2020 | 1.300 | 1.455 | 1.290 | 1.300 | 146,575 | +0.04(+3.17%) |
Feb 19, 2020 | 1.332 | 1.358 | 1.260 | 1.260 | 98,421 | -0.07(-5.26%) |
Feb 18, 2020 | 1.390 | 1.390 | 1.330 | 1.330 | 121,897 | -0.05(-3.62%) |
Feb 14, 2020 | 1.390 | 1.470 | 1.363 | 1.380 | 74,500 | +0.00(+0.14%) |
Feb 13, 2020 | 1.390 | 1.460 | 1.373 | 1.378 | 123,803 | -0.08(-5.61%) |
Feb 12, 2020 | 1.390 | 1.483 | 1.390 | 1.460 | 75,596 | +0.07(+5.04%) |
Feb 11, 2020 | 1.400 | 1.475 | 1.380 | 1.390 | 151,111 | -0.01(-0.36%) |
Feb 10, 2020 | 1.500 | 1.540 | 1.385 | 1.395 | 178,966 | -0.07(-5.10%) |
Feb 07, 2020 | 1.580 | 1.588 | 1.420 | 1.470 | 170,500 | -0.11(-6.96%) |
Feb 06, 2020 | 1.630 | 1.630 | 1.570 | 1.580 | 154,915 | -0.07(-4.24%) |
Feb 05, 2020 | 1.740 | 1.740 | 1.639 | 1.650 | 56,829 | -0.07(-4.08%) |
Feb 04, 2020 | 1.690 | 1.730 | 1.660 | 1.720 | 81,474 | +0.03(+1.78%) |
Feb 03, 2020 | 1.670 | 1.700 | 1.660 | 1.690 | 10,995 | +0.00(+0.00%) |
Jan 31, 2020 | 1.650 | 1.710 | 1.607 | 1.690 | 58,300 | +0.01(+0.89%) |
Jan 30, 2020 | 1.690 | 1.717 | 1.621 | 1.675 | 117,724 | -0.02(-1.46%) |
Jan 29, 2020 | 1.705 | 1.730 | 1.690 | 1.700 | 15,866 | -0.02(-1.16%) |
Jan 28, 2020 | 1.650 | 1.720 | 1.640 | 1.720 | 18,595 | +0.08(+4.88%) |
Jan 27, 2020 | 1.650 | 1.655 | 1.591 | 1.640 | 135,843 | -0.03(-1.60%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.665 | 1.667 | 64,300 | -0.12(-6.80%) |
Jan 23, 2020 | 1.780 | 1.812 | 1.723 | 1.788 | 62,657 | -0.01(-0.66%) |
Jan 22, 2020 | 1.800 | 1.820 | 1.790 | 1.800 | 20,859 | -0.01(-0.55%) |
Jan 21, 2020 | 1.830 | 1.830 | 1.800 | 1.810 | 44,506 | -0.02(-1.09%) |
Jan 17, 2020 | 1.810 | 1.839 | 1.810 | 1.830 | 6,700 | +0.01(+0.54%) |
Jan 16, 2020 | 1.830 | 1.850 | 1.760 | 1.820 | 58,773 | -0.02(-1.09%) |
Jan 15, 2020 | 1.850 | 1.890 | 1.840 | 1.840 | 16,426 | -0.02(-1.08%) |
Jan 14, 2020 | 1.830 | 1.940 | 1.830 | 1.860 | 44,966 | +0.02(+1.09%) |
Jan 13, 2020 | 1.840 | 1.950 | 1.810 | 1.840 | 29,041 | +0.00(+0.00%) |
Jan 10, 2020 | 1.840 | 1.850 | 1.810 | 1.840 | 36,900 | +0.01(+0.55%) |
Jan 09, 2020 | 1.870 | 1.870 | 1.820 | 1.830 | 29,948 | -0.02(-1.08%) |
Jan 08, 2020 | 1.948 | 1.948 | 1.850 | 1.850 | 75,067 | +0.00(+0.00%) |
Jan 07, 2020 | 1.980 | 1.980 | 1.850 | 1.850 | 63,011 | -0.11(-5.61%) |
Jan 06, 2020 | 1.910 | 1.980 | 1.880 | 1.960 | 74,642 | +0.04(+2.08%) |
Jan 03, 2020 | 2.040 | 2.040 | 1.915 | 1.920 | 174,100 | -0.12(-5.82%) |
Jan 02, 2020 | 2.130 | 2.150 | 2.000 | 2.039 | 59,537 | -0.11(-5.18%) |
Dec 31, 2019 | 2.110 | 2.165 | 2.100 | 2.150 | 92,400 | +0.05(+2.38%) |
Dec 30, 2019 | 2.000 | 2.140 | 1.984 | 2.100 | 78,937 | +0.08(+3.96%) |
Dec 27, 2019 | 2.160 | 2.160 | 2.020 | 2.020 | 64,300 | -0.04(-1.94%) |
Dec 26, 2019 | 2.050 | 2.087 | 2.030 | 2.060 | 75,615 | +0.01(+0.49%) |
Dec 24, 2019 | 2.070 | 2.120 | 2.000 | 2.050 | 190,200 | +0.05(+2.50%) |
Dec 23, 2019 | 1.950 | 2.030 | 1.920 | 2.000 | 159,859 | +0.11(+5.82%) |
Dec 20, 2019 | 1.850 | 1.920 | 1.830 | 1.890 | 78,900 | +0.03(+1.61%) |
Dec 19, 2019 | 1.750 | 1.880 | 1.740 | 1.860 | 157,656 | +0.16(+9.41%) |
Dec 18, 2019 | 1.630 | 1.730 | 1.610 | 1.700 | 98,007 | +0.08(+4.94%) |
Dec 17, 2019 | 1.660 | 1.660 | 1.590 | 1.620 | 110,511 | -0.07(-4.14%) |
Dec 16, 2019 | 1.650 | 1.710 | 1.630 | 1.690 | 118,000 | +0.04(+2.42%) |
Dec 13, 2019 | 1.620 | 1.730 | 1.600 | 1.650 | 93,800 | +0.03(+1.85%) |
Dec 12, 2019 | 1.590 | 1.705 | 1.590 | 1.620 | 266,134 | +0.03(+1.89%) |
Dec 11, 2019 | 1.610 | 1.620 | 1.580 | 1.590 | 61,230 | -0.02(-1.24%) |
Dec 10, 2019 | 1.640 | 1.650 | 1.590 | 1.610 | 59,196 | -0.01(-0.62%) |
Dec 09, 2019 | 1.600 | 1.690 | 1.570 | 1.620 | 210,310 | +0.00(+0.00%) |
Dec 06, 2019 | 1.620 | 1.640 | 1.580 | 1.620 | 132,400 | +0.04(+2.53%) |
Dec 05, 2019 | 1.650 | 1.650 | 1.570 | 1.580 | 152,080 | -0.04(-2.47%) |
Dec 04, 2019 | 1.660 | 1.700 | 1.610 | 1.620 | 118,607 | -0.02(-1.22%) |
Dec 03, 2019 | 1.630 | 1.650 | 1.620 | 1.640 | 79,787 | -0.02(-1.20%) |
Dec 02, 2019 | 1.740 | 1.750 | 1.650 | 1.660 | 205,019 | -0.08(-4.41%) |
Nov 29, 2019 | 1.631 | 1.736 | 1.620 | 1.736 | 63,000 | +0.11(+6.53%) |
Nov 27, 2019 | 1.600 | 1.660 | 1.600 | 1.630 | 114,600 | +0.02(+1.24%) |
Nov 26, 2019 | 1.630 | 1.680 | 1.590 | 1.610 | 319,325 | +0.00(+0.00%) |
Nov 25, 2019 | 1.620 | 1.680 | 1.570 | 1.610 | 643,587 | -0.02(-1.23%) |
Nov 22, 2019 | 1.650 | 1.700 | 1.570 | 1.630 | 345,500 | +0.03(+2.00%) |
Nov 21, 2019 | 1.630 | 1.750 | 1.560 | 1.598 | 148,222 | -0.01(-0.74%) |
Nov 20, 2019 | 1.730 | 1.730 | 1.610 | 1.610 | 76,173 | -0.07(-4.17%) |
Nov 19, 2019 | 1.830 | 1.840 | 1.650 | 1.680 | 144,991 | -0.12(-6.67%) |
Nov 18, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 48,874 | -0.11(-5.76%) |
Nov 15, 2019 | 1.880 | 1.920 | 1.800 | 1.910 | 37,600 | +0.07(+3.81%) |
Nov 14, 2019 | 1.870 | 1.910 | 1.780 | 1.840 | 73,244 | -0.05(-2.65%) |
Nov 13, 2019 | 1.880 | 1.960 | 1.880 | 1.890 | 2,759 | -0.01(-0.53%) |
Nov 12, 2019 | 1.910 | 1.970 | 1.890 | 1.900 | 7,779 | -0.03(-1.55%) |
Nov 11, 2019 | 1.930 | 1.980 | 1.855 | 1.930 | 108,882 | +0.03(+1.58%) |
Nov 08, 2019 | 1.920 | 1.950 | 1.900 | 1.900 | 33,700 | -0.04(-2.06%) |
Nov 07, 2019 | 1.990 | 1.990 | 1.920 | 1.940 | 17,626 | -0.03(-1.52%) |
Nov 06, 2019 | 1.980 | 2.005 | 1.950 | 1.970 | 17,863 | -0.02(-1.01%) |
Nov 05, 2019 | 2.000 | 2.035 | 1.960 | 1.990 | 8,702 | -0.01(-0.50%) |
Nov 04, 2019 | 2.010 | 2.070 | 1.950 | 2.000 | 37,736 | -0.01(-0.66%) |
Nov 01, 2019 | 2.150 | 2.150 | 2.000 | 2.013 | 14,500 | +0.02(+1.17%) |
Oct 31, 2019 | 2.010 | 2.020 | 1.950 | 1.990 | 20,357 | -0.03(-1.24%) |
Oct 30, 2019 | 2.080 | 2.121 | 2.000 | 2.015 | 59,627 | -0.03(-1.71%) |
Oct 29, 2019 | 2.020 | 2.130 | 2.000 | 2.050 | 52,980 | +0.00(+0.00%) |
Oct 28, 2019 | 2.080 | 2.164 | 2.010 | 2.050 | 33,783 | -0.04(-1.91%) |
Oct 25, 2019 | 2.020 | 2.132 | 2.020 | 2.090 | 28,400 | +0.06(+2.96%) |
Oct 24, 2019 | 2.060 | 2.146 | 2.010 | 2.030 | 23,967 | -0.03(-1.46%) |
Oct 23, 2019 | 1.940 | 2.150 | 1.940 | 2.060 | 47,054 | +0.11(+5.64%) |
Oct 22, 2019 | 1.970 | 2.010 | 1.910 | 1.950 | 32,477 | -0.03(-1.52%) |
Oct 21, 2019 | 2.020 | 2.020 | 1.940 | 1.980 | 1,872 | -0.04(-1.98%) |
Oct 18, 2019 | 2.060 | 2.070 | 1.950 | 2.020 | 16,200 | -0.05(-2.42%) |
Oct 17, 2019 | 2.100 | 2.145 | 2.050 | 2.070 | 16,582 | -0.03(-1.43%) |
Oct 16, 2019 | 2.060 | 2.144 | 2.010 | 2.100 | 42,466 | +0.05(+2.44%) |
Oct 15, 2019 | 2.050 | 2.100 | 2.050 | 2.050 | 15,041 | -0.01(-0.49%) |
Oct 14, 2019 | 2.070 | 2.090 | 1.980 | 2.060 | 43,116 | +0.01(+0.49%) |
Oct 11, 2019 | 2.120 | 2.131 | 2.050 | 2.050 | 51,200 | -0.03(-1.44%) |
Oct 10, 2019 | 2.040 | 2.210 | 2.000 | 2.080 | 49,490 | +0.07(+3.48%) |
Oct 09, 2019 | 2.000 | 2.090 | 1.970 | 2.010 | 81,121 | +0.01(+0.50%) |
Oct 08, 2019 | 1.940 | 2.000 | 1.880 | 2.000 | 49,148 | +0.06(+3.09%) |
Oct 07, 2019 | 1.920 | 2.010 | 1.870 | 1.940 | 75,373 | +0.00(+0.00%) |
Oct 04, 2019 | 1.950 | 1.960 | 1.920 | 1.940 | 5,400 | -0.02(-1.02%) |
Oct 03, 2019 | 1.890 | 1.960 | 1.870 | 1.960 | 17,695 | +0.11(+5.95%) |
Oct 02, 2019 | 1.980 | 1.990 | 1.800 | 1.850 | 36,992 | -0.13(-6.57%) |
Oct 01, 2019 | 1.990 | 2.010 | 1.980 | 1.980 | 1,351 | -0.01(-0.50%) |
Sep 30, 2019 | 2.000 | 2.090 | 1.970 | 1.990 | 23,065 | +0.01(+0.51%) |
Sep 27, 2019 | 1.980 | 2.095 | 1.980 | 1.980 | 2,200 | -0.01(-0.50%) |
Sep 26, 2019 | 1.970 | 2.080 | 1.950 | 1.990 | 15,698 | -0.01(-0.50%) |
Sep 25, 2019 | 2.000 | 2.050 | 1.990 | 2.000 | 29,319 | +0.00(+0.00%) |
Sep 24, 2019 | 2.060 | 2.141 | 2.000 | 2.000 | 2,707 | -0.06(-2.91%) |
Sep 23, 2019 | 2.110 | 2.122 | 2.060 | 2.060 | 631 | -0.07(-3.29%) |
Sep 20, 2019 | 2.160 | 2.170 | 2.050 | 2.130 | 18,800 | -0.01(-0.47%) |
Sep 19, 2019 | 1.990 | 2.170 | 1.990 | 2.140 | 37,411 | +0.14(+7.00%) |
Sep 18, 2019 | 2.090 | 2.116 | 1.950 | 2.000 | 19,627 | -0.10(-4.76%) |
Sep 17, 2019 | 2.040 | 2.150 | 2.040 | 2.100 | 14,852 | +0.05(+2.44%) |
Sep 16, 2019 | 2.010 | 2.080 | 2.010 | 2.050 | 5,309 | +0.01(+0.49%) |
Sep 13, 2019 | 2.080 | 2.130 | 2.010 | 2.040 | 23,400 | -0.05(-2.39%) |
Sep 12, 2019 | 2.120 | 2.140 | 2.075 | 2.090 | 16,276 | -0.04(-2.11%) |
Sep 11, 2019 | 2.070 | 2.144 | 1.950 | 2.135 | 57,136 | +0.07(+3.64%) |
Sep 10, 2019 | 1.990 | 2.110 | 1.920 | 2.060 | 35,138 | +0.06(+3.00%) |
Sep 09, 2019 | 1.870 | 2.080 | 1.870 | 2.000 | 39,270 | +0.14(+7.53%) |
Sep 06, 2019 | 1.830 | 1.950 | 1.830 | 1.860 | 13,000 | +0.03(+1.64%) |
Sep 05, 2019 | 1.910 | 1.990 | 1.830 | 1.830 | 24,980 | +0.00(+0.00%) |
Sep 04, 2019 | 1.910 | 2.020 | 1.800 | 1.830 | 111,635 | -0.08(-4.19%) |
Sep 03, 2019 | 1.980 | 2.000 | 1.900 | 1.910 | 19,895 | -0.09(-4.50%) |
Aug 30, 2019 | 2.060 | 2.105 | 2.000 | 2.000 | 17,400 | -0.06(-2.91%) |
Aug 29, 2019 | 2.060 | 2.140 | 1.990 | 2.060 | 6,777 | -0.07(-3.29%) |
Aug 28, 2019 | 2.040 | 2.210 | 1.970 | 2.130 | 30,570 | +0.07(+3.40%) |
Aug 27, 2019 | 1.980 | 2.060 | 1.960 | 2.060 | 2,377 | +0.11(+5.64%) |
Aug 26, 2019 | 1.960 | 1.960 | 1.950 | 1.950 | 4,088 | -0.04(-2.01%) |
Aug 23, 2019 | 2.020 | 2.047 | 1.950 | 1.990 | 32,900 | -0.02(-1.00%) |
Aug 22, 2019 | 2.047 | 2.047 | 2.000 | 2.010 | 3,476 | -0.02(-0.99%) |
Aug 21, 2019 | 2.030 | 2.060 | 2.020 | 2.030 | 12,297 | +0.03(+1.50%) |
Aug 20, 2019 | 2.020 | 2.020 | 1.950 | 2.000 | 2,469 | +0.04(+2.04%) |
Aug 19, 2019 | 1.940 | 2.050 | 1.931 | 1.960 | 15,613 | +0.03(+1.55%) |
Aug 16, 2019 | 1.810 | 1.970 | 1.810 | 1.930 | 25,300 | +0.12(+6.63%) |
Aug 15, 2019 | 1.800 | 1.820 | 1.720 | 1.810 | 37,650 | +0.00(+0.00%) |
Aug 14, 2019 | 1.840 | 1.860 | 1.790 | 1.810 | 26,353 | -0.05(-2.95%) |
Aug 13, 2019 | 1.900 | 1.906 | 1.830 | 1.865 | 3,540 | +0.01(+0.81%) |
Aug 12, 2019 | 1.850 | 1.859 | 1.850 | 1.850 | 6,611 | +0.02(+1.09%) |
Aug 09, 2019 | 1.870 | 1.880 | 1.820 | 1.830 | 6,700 | -0.06(-3.17%) |
Aug 08, 2019 | 1.900 | 1.935 | 1.830 | 1.890 | 42,600 | +0.00(+0.00%) |
Aug 07, 2019 | 1.920 | 1.920 | 1.850 | 1.890 | 39,911 | -0.04(-2.07%) |
Aug 06, 2019 | 1.980 | 2.000 | 1.921 | 1.930 | 23,027 | -0.03(-1.53%) |
Aug 05, 2019 | 1.960 | 2.030 | 1.920 | 1.960 | 24,149 | -0.03(-1.51%) |
Aug 02, 2019 | 2.010 | 2.027 | 1.900 | 1.990 | 20,900 | -0.04(-1.97%) |
Aug 01, 2019 | 2.120 | 2.130 | 1.900 | 2.030 | 44,657 | -0.12(-5.57%) |
Jul 31, 2019 | 2.080 | 2.150 | 2.030 | 2.150 | 19,145 | +0.09(+4.35%) |
Jul 30, 2019 | 2.215 | 2.215 | 2.020 | 2.060 | 64,249 | -0.15(-6.79%) |
Jul 29, 2019 | 2.220 | 2.288 | 2.210 | 2.210 | 13,369 | +0.01(+0.45%) |
Jul 26, 2019 | 2.190 | 2.320 | 2.100 | 2.200 | 38,300 | +0.09(+4.27%) |
Jul 25, 2019 | 2.130 | 2.230 | 2.100 | 2.110 | 53,795 | +0.01(+0.48%) |
Jul 24, 2019 | 2.280 | 2.300 | 2.000 | 2.100 | 60,585 | -0.20(-8.70%) |
Jul 23, 2019 | 2.280 | 2.300 | 2.280 | 2.300 | 11,708 | +0.02(+0.88%) |
Jul 22, 2019 | 2.310 | 2.310 | 2.200 | 2.280 | 20,884 | -0.04(-1.72%) |
Jul 19, 2019 | 2.340 | 2.350 | 2.250 | 2.320 | 20,200 | +0.02(+0.87%) |
Jul 18, 2019 | 2.370 | 2.370 | 2.300 | 2.300 | 7,195 | -0.01(-0.43%) |
Jul 17, 2019 | 2.300 | 2.315 | 2.280 | 2.310 | 3,796 | -0.01(-0.43%) |
Jul 16, 2019 | 2.260 | 2.359 | 2.220 | 2.320 | 47,417 | +0.07(+3.11%) |
Jul 15, 2019 | 2.372 | 2.372 | 2.240 | 2.250 | 5,547 | -0.15(-6.25%) |
Jul 12, 2019 | 2.370 | 2.440 | 2.240 | 2.400 | 24,300 | +0.07(+3.00%) |
Jul 11, 2019 | 2.100 | 2.390 | 2.100 | 2.330 | 42,309 | +0.23(+10.95%) |
Jul 10, 2019 | 2.289 | 2.289 | 2.090 | 2.100 | 14,669 | -0.16(-7.08%) |
Jul 09, 2019 | 2.270 | 2.331 | 2.200 | 2.260 | 23,288 | -0.04(-1.74%) |
Jul 08, 2019 | 2.430 | 2.430 | 2.250 | 2.300 | 75,739 | -0.05(-2.13%) |
Jul 05, 2019 | 2.220 | 2.420 | 2.130 | 2.350 | 105,500 | +0.25(+11.90%) |
Jul 03, 2019 | 2.050 | 2.125 | 2.050 | 2.100 | 27,000 | +0.20(+10.53%) |
Jul 02, 2019 | 2.020 | 2.060 | 1.900 | 1.900 | 11,955 | -0.12(-5.94%) |
Jul 01, 2019 | 2.010 | 2.020 | 1.960 | 2.020 | 3,032 | +0.07(+3.86%) |
Jun 28, 2019 | 1.930 | 1.960 | 1.880 | 1.945 | 14,500 | +0.05(+2.37%) |
Jun 27, 2019 | 1.877 | 1.921 | 1.860 | 1.900 | 3,764 | +0.04(+2.15%) |
Jun 26, 2019 | 1.882 | 1.882 | 1.850 | 1.860 | 3,844 | -0.01(-0.53%) |
Jun 25, 2019 | 1.830 | 1.870 | 1.790 | 1.870 | 26,481 | +0.04(+2.19%) |
Jun 24, 2019 | 1.840 | 1.885 | 1.830 | 1.830 | 7,007 | +0.00(+0.00%) |
Jun 21, 2019 | 1.840 | 1.883 | 1.810 | 1.830 | 10,300 | -0.01(-0.54%) |
Jun 20, 2019 | 1.960 | 1.960 | 1.830 | 1.840 | 19,459 | -0.08(-4.17%) |
Jun 19, 2019 | 1.820 | 1.920 | 1.815 | 1.920 | 5,027 | +0.04(+2.13%) |
Jun 18, 2019 | 1.850 | 1.950 | 1.850 | 1.880 | 24,917 | -0.07(-3.59%) |
Jun 17, 2019 | 1.890 | 1.950 | 1.890 | 1.950 | 17,970 | +0.06(+3.17%) |
Jun 14, 2019 | 1.890 | 1.910 | 1.890 | 1.890 | 4,000 | +0.04(+2.16%) |
Jun 13, 2019 | 1.800 | 1.940 | 1.780 | 1.850 | 9,203 | +0.04(+2.21%) |
Jun 12, 2019 | 1.830 | 1.882 | 1.770 | 1.810 | 5,590 | -0.03(-1.63%) |
Jun 11, 2019 | 1.860 | 1.900 | 1.800 | 1.840 | 23,755 | -0.02(-1.08%) |
Jun 10, 2019 | 1.830 | 1.920 | 1.830 | 1.860 | 12,953 | +0.04(+2.20%) |
Jun 07, 2019 | 1.894 | 1.902 | 1.810 | 1.820 | 60,600 | -0.03(-1.62%) |
Jun 06, 2019 | 1.910 | 1.940 | 1.820 | 1.850 | 23,891 | -0.04(-2.12%) |
Jun 05, 2019 | 1.960 | 1.986 | 1.890 | 1.890 | 6,321 | -0.07(-3.57%) |
Jun 04, 2019 | 1.968 | 2.050 | 1.920 | 1.960 | 15,153 | +0.02(+1.03%) |
Jun 03, 2019 | 1.990 | 1.990 | 1.860 | 1.940 | 18,314 | -0.08(-3.96%) |
May 31, 2019 | 1.980 | 2.090 | 1.850 | 2.020 | 37,900 | +0.03(+1.51%) |
May 30, 2019 | 2.080 | 2.160 | 1.990 | 1.990 | 14,096 | -0.11(-5.24%) |
May 29, 2019 | 1.920 | 2.115 | 1.860 | 2.100 | 103,684 | +0.15(+7.69%) |
May 28, 2019 | 1.950 | 2.036 | 1.930 | 1.950 | 33,412 | -0.01(-0.51%) |
May 24, 2019 | 1.950 | 2.000 | 1.930 | 1.960 | 56,700 | +0.00(+0.00%) |
May 23, 2019 | 2.080 | 2.130 | 1.944 | 1.960 | 70,164 | -0.12(-5.77%) |
May 22, 2019 | 2.170 | 2.199 | 2.070 | 2.080 | 20,933 | -0.12(-5.45%) |
May 21, 2019 | 2.120 | 2.275 | 2.100 | 2.200 | 71,655 | +0.13(+6.28%) |
May 20, 2019 | 2.110 | 2.110 | 2.010 | 2.070 | 60,260 | -0.03(-1.43%) |
May 17, 2019 | 2.290 | 2.299 | 2.100 | 2.100 | 24,100 | -0.25(-10.64%) |
May 16, 2019 | 2.190 | 2.380 | 2.160 | 2.350 | 26,711 | +0.20(+9.30%) |
May 15, 2019 | 2.161 | 2.197 | 2.150 | 2.150 | 30,635 | +0.00(+0.00%) |
May 14, 2019 | 2.120 | 2.186 | 2.043 | 2.150 | 124,300 | +0.00(+0.00%) |
May 13, 2019 | 2.300 | 2.311 | 2.110 | 2.150 | 60,183 | -0.15(-6.52%) |
May 10, 2019 | 2.350 | 2.350 | 2.260 | 2.300 | 21,000 | -0.04(-1.71%) |
May 09, 2019 | 2.324 | 2.410 | 2.324 | 2.340 | 1,828 | -0.07(-2.90%) |
May 08, 2019 | 2.310 | 2.490 | 2.310 | 2.410 | 17,917 | +0.03(+1.26%) |
May 07, 2019 | 2.390 | 2.449 | 2.300 | 2.380 | 18,210 | +0.00(+0.00%) |
May 06, 2019 | 2.470 | 2.489 | 2.300 | 2.380 | 77,632 | -0.13(-5.18%) |
May 03, 2019 | 2.460 | 2.540 | 2.380 | 2.510 | 61,900 | +0.09(+3.72%) |
May 02, 2019 | 2.458 | 2.547 | 2.380 | 2.420 | 54,358 | -0.03(-1.22%) |