Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.240 | 1.290 | 1.200 | 1.220 | 231,453 | +0.01(+0.83%) |
Apr 29, 2020 | 1.130 | 1.300 | 1.120 | 1.210 | 573,173 | +0.11(+10.00%) |
Apr 28, 2020 | 1.100 | 1.140 | 1.100 | 1.100 | 186,959 | +0.02(+1.85%) |
Apr 27, 2020 | 1.030 | 1.140 | 1.010 | 1.080 | 239,876 | +0.01(+0.93%) |
Apr 24, 2020 | 1.040 | 1.090 | 1.020 | 1.070 | 177,700 | +0.04(+3.88%) |
Apr 23, 2020 | 1.050 | 1.080 | 1.000 | 1.030 | 103,862 | -0.02(-1.90%) |
Apr 22, 2020 | 1.090 | 1.100 | 0.9986 | 1.050 | 232,093 | -0.03(-2.78%) |
Apr 21, 2020 | 1.060 | 1.099 | 1.057 | 1.080 | 101,786 | -0.01(-0.92%) |
Apr 20, 2020 | 1.070 | 1.120 | 1.050 | 1.090 | 91,704 | +0.01(+1.05%) |
Apr 17, 2020 | 1.130 | 1.130 | 1.030 | 1.079 | 98,300 | -0.00(-0.12%) |
Apr 16, 2020 | 1.070 | 1.130 | 1.050 | 1.080 | 87,222 | +0.01(+0.93%) |
Apr 15, 2020 | 1.110 | 1.120 | 1.020 | 1.070 | 158,770 | -0.06(-5.31%) |
Apr 14, 2020 | 1.150 | 1.170 | 1.100 | 1.130 | 133,449 | +0.00(+0.00%) |
Apr 13, 2020 | 1.150 | 1.160 | 1.080 | 1.130 | 79,360 | +0.00(+0.00%) |
Apr 09, 2020 | 1.120 | 1.190 | 1.090 | 1.130 | 282,400 | +0.05(+4.63%) |
Apr 08, 2020 | 1.070 | 1.150 | 1.000 | 1.080 | 350,038 | +0.07(+6.93%) |
Apr 07, 2020 | 1.020 | 1.120 | 1.000 | 1.010 | 333,773 | +0.03(+2.81%) |
Apr 06, 2020 | 1.050 | 1.088 | 0.9500 | 0.9824 | 209,505 | -0.02(-1.73%) |
Apr 03, 2020 | 1.010 | 1.040 | 0.9500 | 0.9997 | 131,300 | +0.00(+0.03%) |
Apr 02, 2020 | 1.160 | 1.230 | 0.9900 | 0.9994 | 220,632 | -0.10(-9.15%) |
Apr 01, 2020 | 1.220 | 1.250 | 1.100 | 1.100 | 146,834 | -0.17(-13.39%) |
Mar 31, 2020 | 1.300 | 1.370 | 1.256 | 1.270 | 287,711 | -0.01(-0.78%) |
Mar 30, 2020 | 1.290 | 1.360 | 1.270 | 1.280 | 137,580 | -0.05(-3.76%) |
Mar 27, 2020 | 1.430 | 1.490 | 1.310 | 1.330 | 131,900 | -0.11(-7.64%) |
Mar 26, 2020 | 1.220 | 1.550 | 1.150 | 1.440 | 538,552 | +0.24(+20.00%) |
Mar 25, 2020 | 1.280 | 1.290 | 1.180 | 1.200 | 216,677 | +0.02(+1.69%) |
Mar 24, 2020 | 1.190 | 1.260 | 1.170 | 1.180 | 172,733 | +0.04(+3.51%) |
Mar 23, 2020 | 1.180 | 1.180 | 1.130 | 1.140 | 79,470 | -0.03(-2.56%) |
Mar 20, 2020 | 1.220 | 1.320 | 1.100 | 1.170 | 156,600 | -0.03(-2.50%) |
Mar 19, 2020 | 1.090 | 1.250 | 1.000 | 1.200 | 259,277 | +0.09(+8.53%) |
Mar 18, 2020 | 1.250 | 1.300 | 1.100 | 1.106 | 280,537 | -0.23(-17.49%) |
Mar 17, 2020 | 1.370 | 1.480 | 1.204 | 1.340 | 234,658 | -0.01(-0.74%) |
Mar 16, 2020 | 1.640 | 1.670 | 1.350 | 1.350 | 203,994 | -0.33(-19.64%) |
Mar 13, 2020 | 1.690 | 1.892 | 1.650 | 1.680 | 294,200 | +0.13(+8.39%) |
Mar 12, 2020 | 1.290 | 1.880 | 1.250 | 1.550 | 421,453 | -0.29(-15.76%) |
Mar 11, 2020 | 2.050 | 2.080 | 1.810 | 1.840 | 233,349 | -0.24(-11.54%) |
Mar 10, 2020 | 2.060 | 2.260 | 1.990 | 2.080 | 201,272 | +0.06(+2.97%) |
Mar 09, 2020 | 2.190 | 2.190 | 1.970 | 2.020 | 223,740 | -0.25(-11.01%) |
Mar 06, 2020 | 2.380 | 2.400 | 2.260 | 2.270 | 200,500 | -0.14(-5.81%) |
Mar 05, 2020 | 2.300 | 2.470 | 2.300 | 2.410 | 150,932 | +0.16(+7.11%) |
Mar 04, 2020 | 2.450 | 2.450 | 2.210 | 2.250 | 210,542 | -0.07(-3.02%) |
Mar 03, 2020 | 2.720 | 2.730 | 2.270 | 2.320 | 513,589 | -0.57(-19.72%) |
Mar 02, 2020 | 2.705 | 2.967 | 2.700 | 2.890 | 105,146 | +0.23(+8.65%) |
Feb 28, 2020 | 2.680 | 2.890 | 2.650 | 2.660 | 158,100 | -0.21(-7.32%) |
Feb 27, 2020 | 2.920 | 2.920 | 2.750 | 2.870 | 112,005 | -0.02(-0.69%) |
Feb 26, 2020 | 2.750 | 3.000 | 2.750 | 2.890 | 223,074 | +0.16(+5.86%) |
Feb 25, 2020 | 2.800 | 2.820 | 2.699 | 2.730 | 107,324 | -0.01(-0.36%) |
Feb 24, 2020 | 2.600 | 2.760 | 2.580 | 2.740 | 127,319 | -0.01(-0.36%) |
Feb 21, 2020 | 2.750 | 2.807 | 2.650 | 2.750 | 124,500 | -0.04(-1.43%) |
Feb 20, 2020 | 2.800 | 2.860 | 2.720 | 2.790 | 55,656 | -0.03(-1.06%) |
Feb 19, 2020 | 2.970 | 2.970 | 2.780 | 2.820 | 99,418 | -0.08(-2.76%) |
Feb 18, 2020 | 2.960 | 2.990 | 2.750 | 2.900 | 125,520 | +0.08(+2.84%) |
Feb 14, 2020 | 2.890 | 2.990 | 2.540 | 2.820 | 253,200 | -0.11(-3.75%) |
Feb 13, 2020 | 3.080 | 3.101 | 2.850 | 2.930 | 153,037 | -0.13(-4.25%) |
Feb 12, 2020 | 3.100 | 3.100 | 3.010 | 3.060 | 130,951 | +0.03(+1.06%) |
Feb 11, 2020 | 2.970 | 3.080 | 2.960 | 3.028 | 141,140 | +0.08(+2.64%) |
Feb 10, 2020 | 3.030 | 3.220 | 2.850 | 2.950 | 358,368 | +0.03(+1.03%) |
Feb 07, 2020 | 2.990 | 3.080 | 2.754 | 2.920 | 123,800 | -0.02(-0.68%) |
Feb 06, 2020 | 2.690 | 3.110 | 2.690 | 2.940 | 593,398 | +0.25(+9.29%) |
Feb 05, 2020 | 2.430 | 2.720 | 2.410 | 2.690 | 360,055 | +0.29(+12.08%) |
Feb 04, 2020 | 2.300 | 2.450 | 2.150 | 2.400 | 60,043 | +0.12(+5.26%) |
Feb 03, 2020 | 2.260 | 2.300 | 2.200 | 2.280 | 40,851 | -0.02(-0.87%) |
Jan 31, 2020 | 2.300 | 2.440 | 2.230 | 2.300 | 56,500 | -0.05(-2.13%) |
Jan 30, 2020 | 2.330 | 2.440 | 2.250 | 2.350 | 40,344 | -0.01(-0.42%) |
Jan 29, 2020 | 2.370 | 2.392 | 2.319 | 2.360 | 55,637 | +0.00(+0.01%) |
Jan 28, 2020 | 2.300 | 2.400 | 2.260 | 2.360 | 96,402 | +0.06(+2.60%) |
Jan 27, 2020 | 2.400 | 2.420 | 2.290 | 2.300 | 80,018 | -0.14(-5.74%) |
Jan 24, 2020 | 2.450 | 2.490 | 2.340 | 2.440 | 72,400 | -0.01(-0.41%) |
Jan 23, 2020 | 2.530 | 2.550 | 2.380 | 2.450 | 104,879 | -0.06(-2.39%) |
Jan 22, 2020 | 2.500 | 2.523 | 2.400 | 2.510 | 77,759 | +0.03(+1.21%) |
Jan 21, 2020 | 2.540 | 2.550 | 2.430 | 2.480 | 75,139 | -0.04(-1.59%) |
Jan 17, 2020 | 2.550 | 2.590 | 2.475 | 2.520 | 76,600 | +0.02(+0.80%) |
Jan 16, 2020 | 2.400 | 2.539 | 2.390 | 2.500 | 198,704 | +0.06(+2.67%) |
Jan 15, 2020 | 2.400 | 2.460 | 2.370 | 2.435 | 87,385 | +0.04(+1.88%) |
Jan 14, 2020 | 2.410 | 2.450 | 2.330 | 2.390 | 125,701 | -0.04(-1.65%) |
Jan 13, 2020 | 2.470 | 2.500 | 2.400 | 2.430 | 63,659 | -0.04(-1.62%) |
Jan 10, 2020 | 2.350 | 2.490 | 2.336 | 2.470 | 155,300 | +0.10(+4.22%) |
Jan 09, 2020 | 2.320 | 2.420 | 2.150 | 2.370 | 157,360 | +0.04(+1.72%) |
Jan 08, 2020 | 2.330 | 2.360 | 2.200 | 2.330 | 237,616 | -0.01(-0.43%) |
Jan 07, 2020 | 2.390 | 2.400 | 2.260 | 2.340 | 81,889 | -0.07(-2.90%) |
Jan 06, 2020 | 2.330 | 2.525 | 2.330 | 2.410 | 100,721 | +0.06(+2.55%) |
Jan 03, 2020 | 2.360 | 2.490 | 2.290 | 2.350 | 209,200 | -0.09(-3.69%) |
Jan 02, 2020 | 2.590 | 2.600 | 2.380 | 2.440 | 332,271 | -0.09(-3.56%) |
Dec 31, 2019 | 2.600 | 2.630 | 2.500 | 2.530 | 208,000 | -0.05(-1.94%) |
Dec 30, 2019 | 2.400 | 2.700 | 2.350 | 2.580 | 710,975 | -0.01(-0.39%) |
Dec 27, 2019 | 2.290 | 2.606 | 2.280 | 2.590 | 646,000 | +0.35(+15.62%) |
Dec 26, 2019 | 2.150 | 2.285 | 2.140 | 2.240 | 343,931 | +0.08(+3.70%) |
Dec 24, 2019 | 2.130 | 2.170 | 2.070 | 2.160 | 37,100 | +0.02(+0.93%) |
Dec 23, 2019 | 2.150 | 2.150 | 2.070 | 2.140 | 47,464 | +0.03(+1.42%) |
Dec 20, 2019 | 2.060 | 2.110 | 2.050 | 2.110 | 103,400 | +0.05(+2.43%) |
Dec 19, 2019 | 2.090 | 2.110 | 2.000 | 2.060 | 223,315 | +0.01(+0.49%) |
Dec 18, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 67,271 | +0.07(+3.54%) |
Dec 17, 2019 | 2.150 | 2.200 | 1.900 | 1.980 | 222,313 | -0.12(-5.71%) |
Dec 16, 2019 | 2.190 | 2.280 | 2.100 | 2.100 | 264,169 | -0.08(-3.67%) |
Dec 13, 2019 | 2.170 | 2.190 | 2.120 | 2.180 | 110,500 | +0.03(+1.40%) |
Dec 12, 2019 | 2.090 | 2.200 | 2.060 | 2.150 | 383,385 | +0.08(+3.86%) |
Dec 11, 2019 | 1.930 | 2.130 | 1.930 | 2.070 | 276,858 | +0.15(+7.81%) |
Dec 10, 2019 | 1.960 | 1.990 | 1.850 | 1.920 | 134,157 | -0.02(-1.03%) |
Dec 09, 2019 | 2.020 | 2.090 | 1.900 | 1.940 | 340,734 | -0.02(-1.02%) |
Dec 06, 2019 | 1.900 | 1.990 | 1.885 | 1.960 | 293,800 | +0.08(+4.26%) |
Dec 05, 2019 | 1.820 | 1.960 | 1.760 | 1.880 | 460,800 | +0.05(+2.73%) |
Dec 04, 2019 | 1.770 | 1.850 | 1.720 | 1.830 | 118,594 | +0.02(+1.10%) |
Dec 03, 2019 | 1.850 | 1.850 | 1.760 | 1.810 | 39,856 | -0.02(-1.09%) |
Dec 02, 2019 | 1.860 | 1.860 | 1.770 | 1.830 | 72,428 | +0.00(+0.00%) |
Nov 29, 2019 | 1.830 | 1.860 | 1.800 | 1.830 | 103,800 | +0.07(+3.98%) |
Nov 27, 2019 | 1.630 | 1.800 | 1.630 | 1.760 | 169,500 | +0.14(+8.64%) |
Nov 26, 2019 | 1.580 | 1.670 | 1.580 | 1.620 | 36,335 | +0.04(+2.53%) |
Nov 25, 2019 | 1.560 | 1.630 | 1.510 | 1.580 | 53,594 | +0.02(+1.28%) |
Nov 22, 2019 | 1.550 | 1.570 | 1.500 | 1.560 | 102,300 | +0.01(+0.64%) |
Nov 21, 2019 | 1.590 | 1.600 | 1.540 | 1.550 | 90,201 | -0.04(-2.51%) |
Nov 20, 2019 | 1.690 | 1.700 | 1.576 | 1.590 | 119,836 | -0.11(-6.47%) |
Nov 19, 2019 | 1.630 | 1.720 | 1.610 | 1.700 | 75,832 | +0.06(+3.66%) |
Nov 18, 2019 | 1.650 | 1.701 | 1.610 | 1.640 | 72,887 | -0.02(-1.20%) |
Nov 15, 2019 | 1.650 | 1.681 | 1.610 | 1.660 | 109,000 | -0.03(-1.78%) |
Nov 14, 2019 | 1.680 | 1.750 | 1.660 | 1.690 | 90,786 | -0.03(-1.74%) |
Nov 13, 2019 | 1.740 | 1.790 | 1.640 | 1.720 | 198,016 | -0.01(-0.58%) |
Nov 12, 2019 | 1.720 | 1.800 | 1.710 | 1.730 | 80,279 | -0.01(-0.57%) |
Nov 11, 2019 | 1.700 | 1.830 | 1.650 | 1.740 | 153,457 | +0.02(+1.16%) |
Nov 08, 2019 | 1.660 | 1.730 | 1.630 | 1.720 | 157,500 | +0.09(+5.52%) |
Nov 07, 2019 | 1.620 | 1.690 | 1.530 | 1.630 | 333,293 | +0.01(+0.62%) |
Nov 06, 2019 | 1.740 | 1.740 | 1.430 | 1.620 | 910,139 | -0.18(-10.00%) |
Nov 05, 2019 | 2.360 | 2.360 | 1.740 | 1.800 | 8,462,407 | +0.04(+2.27%) |
Nov 04, 2019 | 1.550 | 1.760 | 1.520 | 1.760 | 183,910 | +0.25(+16.56%) |
Nov 01, 2019 | 1.410 | 1.550 | 1.410 | 1.510 | 117,600 | +0.10(+7.09%) |
Oct 31, 2019 | 1.410 | 1.410 | 1.380 | 1.410 | 28,017 | +0.01(+0.71%) |
Oct 30, 2019 | 1.400 | 1.410 | 1.351 | 1.400 | 41,981 | +0.00(+0.00%) |
Oct 29, 2019 | 1.400 | 1.430 | 1.330 | 1.400 | 44,137 | +0.01(+0.72%) |
Oct 28, 2019 | 1.440 | 1.440 | 1.360 | 1.390 | 56,801 | -0.03(-2.11%) |
Oct 25, 2019 | 1.380 | 1.490 | 1.360 | 1.420 | 25,600 | +0.01(+0.71%) |
Oct 24, 2019 | 1.460 | 1.530 | 1.290 | 1.410 | 47,198 | -0.04(-2.76%) |
Oct 23, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 17,272 | -0.05(-3.65%) |
Oct 22, 2019 | 1.470 | 1.540 | 1.430 | 1.505 | 26,085 | +0.04(+3.08%) |
Oct 21, 2019 | 1.400 | 1.500 | 1.370 | 1.460 | 30,816 | +0.07(+4.72%) |
Oct 18, 2019 | 1.350 | 1.410 | 1.310 | 1.394 | 27,500 | +0.04(+3.27%) |
Oct 17, 2019 | 1.390 | 1.400 | 1.270 | 1.350 | 24,770 | -0.04(-2.88%) |
Oct 16, 2019 | 1.320 | 1.400 | 1.260 | 1.390 | 22,869 | +0.08(+6.11%) |
Oct 15, 2019 | 1.370 | 1.380 | 1.260 | 1.310 | 106,297 | -0.08(-5.66%) |
Oct 14, 2019 | 1.410 | 1.410 | 1.357 | 1.389 | 26,746 | -0.02(-1.52%) |
Oct 11, 2019 | 1.450 | 1.460 | 1.380 | 1.410 | 38,600 | -0.02(-1.40%) |
Oct 10, 2019 | 1.500 | 1.500 | 1.210 | 1.430 | 70,822 | -0.05(-3.38%) |
Oct 09, 2019 | 1.500 | 1.500 | 1.457 | 1.480 | 44,489 | -0.03(-1.99%) |
Oct 08, 2019 | 1.470 | 1.540 | 1.453 | 1.510 | 25,275 | +0.03(+2.03%) |
Oct 07, 2019 | 1.520 | 1.550 | 1.480 | 1.480 | 21,024 | -0.07(-4.52%) |
Oct 04, 2019 | 1.530 | 1.550 | 1.501 | 1.550 | 17,600 | +0.02(+1.31%) |
Oct 03, 2019 | 1.580 | 1.580 | 1.509 | 1.530 | 19,504 | -0.03(-1.92%) |
Oct 02, 2019 | 1.610 | 1.620 | 1.550 | 1.560 | 39,970 | -0.05(-3.11%) |
Oct 01, 2019 | 1.600 | 1.630 | 1.548 | 1.610 | 87,149 | +0.07(+4.55%) |
Sep 30, 2019 | 1.540 | 1.580 | 1.490 | 1.540 | 19,301 | -0.01(-0.65%) |
Sep 27, 2019 | 1.500 | 1.550 | 1.450 | 1.550 | 152,700 | +0.05(+2.99%) |
Sep 26, 2019 | 1.460 | 1.550 | 1.440 | 1.505 | 55,345 | +0.04(+3.08%) |
Sep 25, 2019 | 1.590 | 1.590 | 1.400 | 1.460 | 69,213 | -0.12(-7.59%) |
Sep 24, 2019 | 1.530 | 1.600 | 1.490 | 1.580 | 43,243 | +0.06(+3.95%) |
Sep 23, 2019 | 1.440 | 1.550 | 1.390 | 1.520 | 113,339 | +0.06(+4.11%) |
Sep 20, 2019 | 1.440 | 1.500 | 1.350 | 1.460 | 187,900 | +0.01(+0.69%) |
Sep 19, 2019 | 1.470 | 1.520 | 1.360 | 1.450 | 67,546 | -0.02(-1.36%) |
Sep 18, 2019 | 1.450 | 1.491 | 1.450 | 1.470 | 38,936 | +0.02(+1.38%) |
Sep 17, 2019 | 1.510 | 1.530 | 1.440 | 1.450 | 175,630 | -0.08(-5.23%) |
Sep 16, 2019 | 1.650 | 1.720 | 1.430 | 1.530 | 260,989 | -0.11(-6.71%) |
Sep 13, 2019 | 1.680 | 1.711 | 1.540 | 1.640 | 173,600 | -0.02(-1.20%) |
Sep 12, 2019 | 1.750 | 1.770 | 1.660 | 1.660 | 115,838 | -0.12(-6.74%) |
Sep 11, 2019 | 1.800 | 1.840 | 1.760 | 1.780 | 109,458 | -0.02(-1.11%) |
Sep 10, 2019 | 1.780 | 1.810 | 1.710 | 1.800 | 61,755 | +0.06(+3.45%) |
Sep 09, 2019 | 1.780 | 1.780 | 1.710 | 1.740 | 60,743 | -0.02(-1.14%) |
Sep 06, 2019 | 1.800 | 1.850 | 1.730 | 1.760 | 62,300 | -0.02(-1.12%) |
Sep 05, 2019 | 1.750 | 1.800 | 1.750 | 1.780 | 45,469 | +0.03(+1.71%) |
Sep 04, 2019 | 1.790 | 1.810 | 1.670 | 1.750 | 128,236 | -0.02(-1.13%) |
Sep 03, 2019 | 1.790 | 1.830 | 1.736 | 1.770 | 79,630 | -0.05(-2.51%) |
Aug 30, 2019 | 1.880 | 1.890 | 1.730 | 1.815 | 113,800 | -0.05(-2.91%) |
Aug 29, 2019 | 1.910 | 1.920 | 1.830 | 1.870 | 92,076 | +0.02(+1.08%) |
Aug 28, 2019 | 1.760 | 1.900 | 1.760 | 1.850 | 144,943 | +0.10(+5.71%) |
Aug 27, 2019 | 1.720 | 1.780 | 1.720 | 1.750 | 62,757 | +0.03(+1.74%) |
Aug 26, 2019 | 1.730 | 1.750 | 1.680 | 1.720 | 31,779 | +0.01(+0.58%) |
Aug 23, 2019 | 1.770 | 1.860 | 1.680 | 1.710 | 109,100 | -0.10(-5.52%) |
Aug 22, 2019 | 1.740 | 1.880 | 1.710 | 1.810 | 178,434 | +0.10(+5.85%) |
Aug 21, 2019 | 1.640 | 1.770 | 1.610 | 1.710 | 100,579 | +0.11(+6.87%) |
Aug 20, 2019 | 1.640 | 1.640 | 1.580 | 1.600 | 45,122 | -0.06(-3.61%) |
Aug 19, 2019 | 1.650 | 1.680 | 1.600 | 1.660 | 51,442 | +0.04(+2.47%) |
Aug 16, 2019 | 1.700 | 1.700 | 1.550 | 1.620 | 87,300 | -0.06(-3.57%) |
Aug 15, 2019 | 1.650 | 1.690 | 1.590 | 1.680 | 168,280 | +0.08(+5.00%) |
Aug 14, 2019 | 1.730 | 1.740 | 1.590 | 1.600 | 81,077 | -0.15(-8.57%) |
Aug 13, 2019 | 1.940 | 1.950 | 1.660 | 1.750 | 461,875 | -0.03(-1.69%) |
Aug 12, 2019 | 1.770 | 1.920 | 1.710 | 1.780 | 341,291 | +0.03(+1.71%) |
Aug 09, 2019 | 1.810 | 1.830 | 1.716 | 1.750 | 120,700 | -0.05(-2.78%) |
Aug 08, 2019 | 1.700 | 1.830 | 1.700 | 1.800 | 197,354 | +0.13(+7.78%) |
Aug 07, 2019 | 1.600 | 1.750 | 1.570 | 1.670 | 249,765 | +0.05(+3.09%) |
Aug 06, 2019 | 1.610 | 1.620 | 1.540 | 1.620 | 60,760 | +0.05(+3.18%) |
Aug 05, 2019 | 1.580 | 1.630 | 1.520 | 1.570 | 71,753 | +0.00(+0.00%) |
Aug 02, 2019 | 1.570 | 1.700 | 1.510 | 1.570 | 101,300 | -0.01(-0.63%) |
Aug 01, 2019 | 1.610 | 1.700 | 1.570 | 1.580 | 256,968 | -0.02(-1.25%) |
Jul 31, 2019 | 1.600 | 1.700 | 1.538 | 1.600 | 99,343 | -0.01(-0.62%) |
Jul 30, 2019 | 1.590 | 1.690 | 1.510 | 1.610 | 111,810 | +0.01(+0.63%) |
Jul 29, 2019 | 1.670 | 1.790 | 1.560 | 1.600 | 206,478 | -0.07(-4.19%) |
Jul 26, 2019 | 1.980 | 2.009 | 1.610 | 1.670 | 602,800 | -0.33(-16.50%) |
Jul 25, 2019 | 2.090 | 2.100 | 1.950 | 2.000 | 504,248 | -0.05(-2.44%) |
Jul 24, 2019 | 1.900 | 2.080 | 1.900 | 2.050 | 338,719 | +0.16(+8.47%) |
Jul 23, 2019 | 1.860 | 1.980 | 1.810 | 1.890 | 397,887 | -0.04(-2.07%) |
Jul 22, 2019 | 1.700 | 1.850 | 1.700 | 1.930 | 330,521 | +0.26(+15.57%) |
Jul 19, 2019 | 1.620 | 1.690 | 1.570 | 1.670 | 126,600 | +0.05(+3.09%) |
Jul 18, 2019 | 1.520 | 1.670 | 1.520 | 1.620 | 325,470 | +0.14(+9.46%) |
Jul 17, 2019 | 1.600 | 1.630 | 1.457 | 1.480 | 265,911 | -0.12(-7.50%) |
Jul 16, 2019 | 1.620 | 1.640 | 1.550 | 1.600 | 245,081 | +0.04(+2.56%) |
Jul 15, 2019 | 1.460 | 1.590 | 1.380 | 1.560 | 354,886 | +0.09(+6.12%) |
Jul 12, 2019 | 1.260 | 1.550 | 1.250 | 1.470 | 396,900 | +0.17(+13.08%) |
Jul 11, 2019 | 1.280 | 1.380 | 1.260 | 1.300 | 416,786 | +0.04(+3.17%) |
Jul 10, 2019 | 1.110 | 1.280 | 1.110 | 1.260 | 344,557 | +0.15(+13.51%) |
Jul 09, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 34,875 | -0.02(-1.77%) |
Jul 08, 2019 | 1.100 | 1.130 | 1.090 | 1.130 | 33,583 | +0.04(+4.15%) |
Jul 05, 2019 | 1.090 | 1.100 | 1.070 | 1.085 | 40,500 | -0.01(-0.46%) |
Jul 03, 2019 | 1.110 | 1.110 | 1.070 | 1.090 | 23,700 | -0.01(-0.91%) |
Jul 02, 2019 | 1.140 | 1.150 | 1.093 | 1.100 | 60,804 | -0.01(-0.90%) |
Jul 01, 2019 | 1.110 | 1.140 | 1.110 | 1.110 | 33,396 | +0.01(+0.91%) |
Jun 28, 2019 | 1.100 | 1.140 | 1.100 | 1.100 | 40,800 | -0.01(-0.90%) |
Jun 27, 2019 | 1.130 | 1.150 | 1.030 | 1.110 | 176,762 | +0.01(+0.91%) |
Jun 26, 2019 | 1.030 | 1.180 | 1.030 | 1.100 | 491,757 | +0.08(+7.84%) |
Jun 25, 2019 | 1.000 | 1.030 | 0.9701 | 1.020 | 89,932 | +0.02(+2.26%) |
Jun 24, 2019 | 1.120 | 1.120 | 0.9600 | 0.9975 | 326,366 | -0.11(-10.14%) |
Jun 21, 2019 | 1.110 | 1.144 | 1.070 | 1.110 | 91,000 | +0.01(+0.91%) |
Jun 20, 2019 | 1.100 | 1.190 | 1.100 | 1.100 | 269,681 | +0.00(+0.01%) |
Jun 19, 2019 | 1.080 | 1.200 | 1.070 | 1.100 | 713,334 | +0.03(+2.79%) |
Jun 18, 2019 | 1.060 | 1.080 | 1.040 | 1.070 | 134,973 | +0.04(+3.88%) |
Jun 17, 2019 | 1.010 | 1.060 | 0.9900 | 1.030 | 287,447 | +0.04(+3.52%) |
Jun 14, 2019 | 0.9700 | 1.000 | 0.9401 | 0.9950 | 121,300 | +0.05(+4.85%) |
Jun 13, 2019 | 0.9490 | 0.9490 | 0.9301 | 0.9490 | 66,171 | +0.01(+1.51%) |
Jun 12, 2019 | 0.9400 | 0.9592 | 0.9115 | 0.9349 | 52,166 | -0.01(-0.54%) |
Jun 11, 2019 | 0.9357 | 0.9672 | 0.9301 | 0.9400 | 101,733 | -0.02(-2.08%) |
Jun 10, 2019 | 0.9500 | 0.9600 | 0.9300 | 0.9600 | 41,094 | +0.03(+3.23%) |
Jun 07, 2019 | 0.9428 | 0.9428 | 0.9164 | 0.9300 | 36,100 | +0.02(+1.96%) |
Jun 06, 2019 | 0.9400 | 0.9400 | 0.9115 | 0.9121 | 54,897 | -0.04(-3.96%) |
Jun 05, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9497 | 58,842 | +0.01(+1.03%) |
Jun 04, 2019 | 0.9699 | 0.9699 | 0.9181 | 0.9400 | 104,843 | -0.02(-2.20%) |
Jun 03, 2019 | 0.9740 | 0.9849 | 0.9400 | 0.9611 | 54,862 | +0.01(+1.01%) |
May 31, 2019 | 0.9100 | 0.9700 | 0.9100 | 0.9515 | 34,200 | +0.01(+1.55%) |
May 30, 2019 | 0.9495 | 0.9497 | 0.9100 | 0.9370 | 79,625 | -0.00(-0.26%) |
May 29, 2019 | 0.9300 | 0.9676 | 0.9300 | 0.9394 | 32,543 | -0.00(-0.06%) |
May 28, 2019 | 0.9400 | 0.9694 | 0.9200 | 0.9400 | 44,766 | +0.01(+1.26%) |
May 24, 2019 | 0.9220 | 0.9400 | 0.9000 | 0.9283 | 172,900 | -0.00(-0.18%) |
May 23, 2019 | 0.9200 | 0.9400 | 0.9000 | 0.9300 | 87,276 | +0.01(+1.09%) |
May 22, 2019 | 0.9500 | 0.9654 | 0.8900 | 0.9200 | 139,529 | -0.03(-3.16%) |
May 21, 2019 | 0.9500 | 1.010 | 0.8800 | 0.9500 | 484,406 | +0.03(+3.23%) |
May 20, 2019 | 0.8900 | 0.9500 | 0.8600 | 0.9203 | 172,337 | +0.02(+2.65%) |
May 17, 2019 | 0.8600 | 0.8965 | 0.8500 | 0.8965 | 82,100 | +0.05(+5.45%) |
May 16, 2019 | 0.8500 | 0.8900 | 0.8300 | 0.8502 | 189,386 | +0.01(+0.94%) |
May 15, 2019 | 0.8300 | 0.8523 | 0.8100 | 0.8423 | 110,560 | +0.04(+5.29%) |
May 14, 2019 | 0.8300 | 0.8300 | 0.7800 | 0.8000 | 343,433 | -0.02(-2.44%) |
May 13, 2019 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 184,202 | -0.02(-1.80%) |
May 10, 2019 | 0.8500 | 0.8600 | 0.8240 | 0.8350 | 263,900 | +0.01(+0.60%) |
May 09, 2019 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 282,383 | -0.00(-0.01%) |
May 08, 2019 | 0.9800 | 0.9900 | 0.8300 | 0.8301 | 975,633 | -0.25(-23.14%) |
May 07, 2019 | 0.9000 | 0.9600 | 0.8800 | 1.080 | 973,418 | +0.21(+23.95%) |
May 06, 2019 | 0.9222 | 0.9300 | 0.8713 | 0.8713 | 152,975 | -0.01(-0.98%) |
May 03, 2019 | 0.8669 | 0.8800 | 0.8550 | 0.8799 | 45,100 | +0.01(+0.68%) |
May 02, 2019 | 0.8600 | 0.8990 | 0.8505 | 0.8740 | 117,200 | +0.01(+0.92%) |