Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.110 | 2.210 | 2.090 | 2.180 | 207,189 | -0.03(-1.36%) |
Apr 29, 2020 | 2.170 | 2.240 | 2.110 | 2.210 | 184,797 | -0.01(-0.45%) |
Apr 28, 2020 | 2.320 | 2.320 | 2.170 | 2.220 | 212,659 | -0.06(-2.63%) |
Apr 27, 2020 | 2.300 | 2.470 | 2.200 | 2.280 | 756,997 | +0.10(+4.59%) |
Apr 24, 2020 | 2.100 | 2.200 | 2.070 | 2.180 | 372,900 | +0.08(+3.81%) |
Apr 23, 2020 | 2.070 | 2.220 | 2.070 | 2.100 | 331,713 | -0.02(-0.94%) |
Apr 22, 2020 | 2.120 | 2.120 | 2.000 | 2.120 | 232,893 | +0.00(+0.00%) |
Apr 21, 2020 | 2.180 | 2.200 | 1.910 | 2.120 | 544,445 | -0.03(-1.40%) |
Apr 20, 2020 | 2.040 | 2.280 | 2.030 | 2.150 | 1,278,365 | +0.08(+3.86%) |
Apr 17, 2020 | 1.950 | 2.100 | 1.770 | 2.070 | 1,169,900 | -0.04(-1.90%) |
Apr 16, 2020 | 3.000 | 3.110 | 2.000 | 2.110 | 15,115,737 | +0.58(+37.91%) |
Apr 15, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 67,719 | -0.01(-0.65%) |
Apr 14, 2020 | 1.540 | 1.570 | 1.490 | 1.540 | 89,164 | +0.00(+0.00%) |
Apr 13, 2020 | 1.480 | 1.560 | 1.450 | 1.540 | 150,750 | +0.06(+4.05%) |
Apr 09, 2020 | 1.640 | 1.650 | 1.450 | 1.480 | 258,300 | -0.10(-6.33%) |
Apr 08, 2020 | 1.500 | 1.620 | 1.400 | 1.580 | 268,752 | +0.08(+5.33%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.300 | 1.500 | 1,048,365 | +0.00(+0.00%) |
Apr 06, 2020 | 1.090 | 2.110 | 1.010 | 1.500 | 6,576,930 | +0.46(+44.23%) |
Apr 03, 2020 | 1.170 | 1.170 | 0.9999 | 1.040 | 137,500 | -0.14(-11.86%) |
Apr 02, 2020 | 1.240 | 1.240 | 1.090 | 1.180 | 113,520 | -0.02(-1.66%) |
Apr 01, 2020 | 1.390 | 1.390 | 1.190 | 1.200 | 106,981 | -0.13(-9.78%) |
Mar 31, 2020 | 1.240 | 1.370 | 1.200 | 1.330 | 263,357 | +0.15(+12.71%) |
Mar 30, 2020 | 1.130 | 1.500 | 1.130 | 1.180 | 824,438 | +0.14(+13.07%) |
Mar 27, 2020 | 1.100 | 1.125 | 1.000 | 1.044 | 51,000 | -0.06(-5.13%) |
Mar 26, 2020 | 1.020 | 1.150 | 1.020 | 1.100 | 132,093 | +0.07(+6.80%) |
Mar 25, 2020 | 0.9400 | 1.090 | 0.9300 | 1.030 | 100,170 | +0.09(+9.57%) |
Mar 24, 2020 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 111,841 | +0.03(+3.42%) |
Mar 23, 2020 | 0.9300 | 0.9383 | 0.8301 | 0.9089 | 54,975 | +0.03(+3.25%) |
Mar 20, 2020 | 0.8241 | 0.9500 | 0.8241 | 0.8803 | 128,700 | +0.05(+6.29%) |
Mar 19, 2020 | 0.8587 | 0.8587 | 0.7850 | 0.8282 | 68,247 | -0.00(-0.22%) |
Mar 18, 2020 | 0.8299 | 0.9000 | 0.8000 | 0.8300 | 87,102 | +0.00(+0.00%) |
Mar 17, 2020 | 0.8900 | 0.8900 | 0.8100 | 0.8300 | 53,057 | +0.04(+5.06%) |
Mar 16, 2020 | 0.7900 | 0.9100 | 0.7800 | 0.7900 | 135,763 | -0.12(-13.19%) |
Mar 13, 2020 | 0.9000 | 0.9399 | 0.8200 | 0.9100 | 218,700 | +0.09(+10.98%) |
Mar 12, 2020 | 0.8500 | 0.8500 | 0.7500 | 0.8200 | 149,215 | -0.06(-6.82%) |
Mar 11, 2020 | 0.8300 | 0.9900 | 0.8200 | 0.8800 | 308,971 | -0.17(-16.19%) |
Mar 10, 2020 | 1.100 | 1.110 | 1.010 | 1.050 | 163,966 | -0.05(-4.55%) |
Mar 09, 2020 | 1.150 | 1.157 | 1.060 | 1.100 | 91,279 | -0.08(-6.78%) |
Mar 06, 2020 | 1.220 | 1.220 | 1.170 | 1.180 | 64,300 | -0.05(-4.07%) |
Mar 05, 2020 | 1.210 | 1.260 | 1.210 | 1.230 | 29,325 | +0.02(+1.57%) |
Mar 04, 2020 | 1.290 | 1.290 | 1.210 | 1.211 | 50,627 | -0.05(-3.87%) |
Mar 03, 2020 | 1.250 | 1.280 | 1.250 | 1.260 | 28,789 | +0.03(+2.42%) |
Mar 02, 2020 | 1.310 | 1.310 | 1.200 | 1.230 | 54,801 | +0.02(+1.65%) |
Feb 28, 2020 | 1.200 | 1.260 | 1.200 | 1.210 | 118,800 | -0.08(-6.16%) |
Feb 27, 2020 | 1.210 | 1.330 | 1.210 | 1.289 | 78,680 | +0.01(+0.73%) |
Feb 26, 2020 | 1.210 | 1.470 | 1.210 | 1.280 | 123,356 | +0.04(+3.28%) |
Feb 25, 2020 | 1.300 | 1.330 | 1.210 | 1.239 | 94,620 | -0.09(-6.47%) |
Feb 24, 2020 | 1.310 | 1.330 | 1.300 | 1.325 | 52,882 | -0.05(-3.99%) |
Feb 21, 2020 | 1.420 | 1.429 | 1.350 | 1.380 | 42,100 | -0.02(-1.43%) |
Feb 20, 2020 | 1.370 | 1.450 | 1.360 | 1.400 | 58,028 | +0.04(+2.94%) |
Feb 19, 2020 | 1.350 | 1.400 | 1.310 | 1.360 | 45,177 | -0.01(-0.73%) |
Feb 18, 2020 | 1.340 | 1.389 | 1.340 | 1.370 | 38,028 | -0.01(-0.72%) |
Feb 14, 2020 | 1.400 | 1.400 | 1.300 | 1.380 | 132,500 | -0.02(-1.43%) |
Feb 13, 2020 | 1.370 | 1.400 | 1.360 | 1.400 | 32,788 | -0.00(-0.35%) |
Feb 12, 2020 | 1.400 | 1.450 | 1.380 | 1.405 | 46,756 | +0.00(+0.35%) |
Feb 11, 2020 | 1.460 | 1.460 | 1.352 | 1.400 | 122,198 | -0.05(-3.45%) |
Feb 10, 2020 | 1.510 | 1.520 | 1.450 | 1.450 | 73,653 | -0.05(-3.46%) |
Feb 07, 2020 | 1.490 | 1.540 | 1.490 | 1.502 | 18,400 | +0.00(+0.13%) |
Feb 06, 2020 | 1.530 | 1.530 | 1.490 | 1.500 | 26,454 | -0.02(-1.32%) |
Feb 05, 2020 | 1.500 | 1.530 | 1.470 | 1.520 | 38,119 | +0.05(+3.40%) |
Feb 04, 2020 | 1.480 | 1.508 | 1.470 | 1.470 | 18,487 | +0.01(+0.68%) |
Feb 03, 2020 | 1.480 | 1.520 | 1.450 | 1.460 | 37,231 | -0.02(-1.35%) |
Jan 31, 2020 | 1.450 | 1.540 | 1.400 | 1.480 | 105,700 | +0.04(+2.78%) |
Jan 30, 2020 | 1.460 | 1.500 | 1.400 | 1.440 | 117,032 | -0.05(-3.36%) |
Jan 29, 2020 | 1.520 | 1.530 | 1.490 | 1.490 | 32,914 | -0.05(-3.25%) |
Jan 28, 2020 | 1.530 | 1.550 | 1.508 | 1.540 | 54,309 | +0.00(+0.00%) |
Jan 27, 2020 | 1.510 | 1.550 | 1.510 | 1.540 | 90,277 | -0.01(-0.65%) |
Jan 24, 2020 | 1.530 | 1.570 | 1.530 | 1.550 | 57,900 | +0.04(+2.65%) |
Jan 23, 2020 | 1.460 | 1.510 | 1.460 | 1.510 | 55,128 | +0.01(+0.67%) |
Jan 22, 2020 | 1.510 | 1.510 | 1.460 | 1.500 | 63,508 | -0.01(-0.66%) |
Jan 21, 2020 | 1.540 | 1.540 | 1.490 | 1.510 | 68,491 | -0.02(-1.31%) |
Jan 17, 2020 | 1.520 | 1.530 | 1.500 | 1.530 | 67,800 | +0.01(+0.66%) |
Jan 16, 2020 | 1.520 | 1.560 | 1.460 | 1.520 | 95,398 | -0.01(-0.65%) |
Jan 15, 2020 | 1.560 | 1.600 | 1.520 | 1.530 | 88,013 | -0.01(-0.65%) |
Jan 14, 2020 | 1.500 | 1.560 | 1.500 | 1.540 | 70,436 | +0.02(+1.32%) |
Jan 13, 2020 | 1.550 | 1.590 | 1.500 | 1.520 | 111,686 | -0.05(-3.19%) |
Jan 10, 2020 | 1.570 | 1.680 | 1.540 | 1.570 | 72,300 | +0.02(+1.29%) |
Jan 09, 2020 | 1.580 | 1.610 | 1.550 | 1.550 | 56,297 | -0.06(-3.73%) |
Jan 08, 2020 | 1.670 | 1.670 | 1.550 | 1.610 | 114,404 | -0.01(-0.62%) |
Jan 07, 2020 | 1.550 | 1.750 | 1.550 | 1.620 | 307,386 | +0.04(+2.53%) |
Jan 06, 2020 | 1.730 | 1.760 | 1.552 | 1.580 | 58,291 | -0.01(-0.63%) |
Jan 03, 2020 | 1.550 | 1.659 | 1.550 | 1.590 | 52,200 | +0.00(+0.00%) |
Jan 02, 2020 | 1.540 | 1.660 | 1.540 | 1.590 | 55,632 | +0.02(+1.27%) |
Dec 31, 2019 | 1.590 | 1.630 | 1.550 | 1.570 | 74,600 | -0.03(-1.88%) |
Dec 30, 2019 | 1.650 | 1.700 | 1.600 | 1.600 | 103,770 | -0.06(-3.90%) |
Dec 27, 2019 | 1.620 | 1.730 | 1.590 | 1.665 | 91,800 | +0.01(+0.60%) |
Dec 26, 2019 | 1.660 | 1.700 | 1.610 | 1.655 | 85,183 | +0.04(+2.20%) |
Dec 24, 2019 | 1.650 | 1.650 | 1.590 | 1.619 | 28,400 | -0.01(-0.66%) |
Dec 23, 2019 | 1.620 | 1.700 | 1.530 | 1.630 | 120,091 | +0.09(+5.84%) |
Dec 20, 2019 | 1.650 | 1.740 | 1.500 | 1.540 | 145,000 | -0.10(-6.10%) |
Dec 19, 2019 | 1.660 | 1.850 | 1.620 | 1.640 | 393,813 | +0.02(+1.23%) |
Dec 18, 2019 | 1.490 | 1.660 | 1.430 | 1.620 | 335,150 | +0.20(+14.08%) |
Dec 17, 2019 | 1.390 | 1.420 | 1.390 | 1.420 | 19,596 | +0.03(+2.16%) |
Dec 16, 2019 | 1.410 | 1.450 | 1.350 | 1.390 | 36,730 | -0.04(-2.80%) |
Dec 13, 2019 | 1.410 | 1.430 | 1.380 | 1.430 | 41,200 | +0.04(+2.87%) |
Dec 12, 2019 | 1.401 | 1.420 | 1.380 | 1.390 | 32,847 | +0.00(+0.01%) |
Dec 11, 2019 | 1.430 | 1.469 | 1.390 | 1.390 | 24,372 | -0.04(-2.80%) |
Dec 10, 2019 | 1.470 | 1.530 | 1.420 | 1.430 | 117,219 | +0.00(+0.00%) |
Dec 09, 2019 | 1.380 | 1.450 | 1.380 | 1.430 | 46,824 | +0.06(+4.38%) |
Dec 06, 2019 | 1.400 | 1.450 | 1.370 | 1.370 | 43,800 | -0.01(-0.72%) |
Dec 05, 2019 | 1.430 | 1.430 | 1.380 | 1.380 | 43,472 | -0.06(-4.17%) |
Dec 04, 2019 | 1.420 | 1.480 | 1.420 | 1.440 | 32,670 | +0.00(+0.00%) |
Dec 03, 2019 | 1.400 | 1.470 | 1.380 | 1.440 | 33,680 | -0.01(-0.68%) |
Dec 02, 2019 | 1.380 | 1.450 | 1.360 | 1.450 | 55,058 | +0.09(+6.61%) |
Nov 29, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 32,100 | +0.03(+1.87%) |
Nov 27, 2019 | 1.310 | 1.410 | 1.310 | 1.335 | 42,200 | +0.00(+0.26%) |
Nov 26, 2019 | 1.350 | 1.390 | 1.300 | 1.331 | 70,867 | -0.05(-3.86%) |
Nov 25, 2019 | 1.390 | 1.430 | 1.365 | 1.385 | 105,541 | +0.01(+0.36%) |
Nov 22, 2019 | 1.330 | 1.410 | 1.330 | 1.380 | 76,000 | +0.05(+3.76%) |
Nov 21, 2019 | 1.270 | 1.380 | 1.260 | 1.330 | 211,729 | +0.08(+6.40%) |
Nov 20, 2019 | 1.210 | 1.290 | 1.190 | 1.250 | 262,698 | +0.00(+0.00%) |
Nov 19, 2019 | 1.260 | 1.290 | 1.210 | 1.250 | 144,703 | -0.03(-2.34%) |
Nov 18, 2019 | 1.360 | 1.390 | 1.260 | 1.280 | 170,095 | -0.11(-7.91%) |
Nov 15, 2019 | 1.400 | 1.410 | 1.360 | 1.390 | 57,600 | -0.04(-2.80%) |
Nov 14, 2019 | 1.440 | 1.470 | 1.340 | 1.430 | 84,518 | +0.01(+0.70%) |
Nov 13, 2019 | 1.450 | 1.560 | 1.410 | 1.420 | 132,518 | +0.03(+2.16%) |
Nov 12, 2019 | 1.420 | 1.470 | 1.390 | 1.390 | 95,052 | -0.02(-1.42%) |
Nov 11, 2019 | 1.510 | 1.544 | 1.400 | 1.410 | 105,119 | -0.15(-9.62%) |
Nov 08, 2019 | 1.590 | 1.600 | 1.500 | 1.560 | 64,400 | -0.03(-1.89%) |
Nov 07, 2019 | 1.620 | 1.650 | 1.590 | 1.590 | 31,278 | -0.03(-1.85%) |
Nov 06, 2019 | 1.670 | 1.680 | 1.590 | 1.620 | 39,796 | -0.06(-3.57%) |
Nov 05, 2019 | 1.660 | 1.699 | 1.650 | 1.680 | 12,504 | +0.01(+0.60%) |
Nov 04, 2019 | 1.670 | 1.704 | 1.650 | 1.670 | 26,081 | -0.02(-1.18%) |
Nov 01, 2019 | 1.580 | 1.710 | 1.570 | 1.690 | 54,800 | +0.10(+6.29%) |
Oct 31, 2019 | 1.690 | 1.690 | 1.550 | 1.590 | 82,147 | -0.10(-5.92%) |
Oct 30, 2019 | 1.710 | 1.740 | 1.680 | 1.690 | 21,190 | -0.01(-0.59%) |
Oct 29, 2019 | 1.720 | 1.740 | 1.670 | 1.700 | 48,784 | -0.04(-2.30%) |
Oct 28, 2019 | 1.720 | 1.770 | 1.720 | 1.740 | 49,609 | +0.01(+0.58%) |
Oct 25, 2019 | 1.710 | 1.750 | 1.700 | 1.730 | 27,900 | +0.02(+1.17%) |
Oct 24, 2019 | 1.740 | 1.770 | 1.710 | 1.710 | 28,427 | -0.02(-1.16%) |
Oct 23, 2019 | 1.740 | 1.760 | 1.730 | 1.730 | 42,447 | +0.01(+0.58%) |
Oct 22, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 79,452 | -0.01(-0.58%) |
Oct 21, 2019 | 1.830 | 1.830 | 1.720 | 1.730 | 64,372 | -0.05(-2.81%) |
Oct 18, 2019 | 1.760 | 1.800 | 1.760 | 1.780 | 115,600 | +0.01(+0.56%) |
Oct 17, 2019 | 1.820 | 1.820 | 1.690 | 1.770 | 145,406 | -0.06(-3.28%) |
Oct 16, 2019 | 1.900 | 2.030 | 1.750 | 1.830 | 673,265 | +0.08(+4.57%) |
Oct 15, 2019 | 1.690 | 2.050 | 1.690 | 1.750 | 793,607 | +0.08(+4.79%) |
Oct 14, 2019 | 1.670 | 1.760 | 1.660 | 1.670 | 53,914 | -0.02(-1.18%) |
Oct 11, 2019 | 1.670 | 1.743 | 1.670 | 1.690 | 45,400 | +0.01(+0.60%) |
Oct 10, 2019 | 1.740 | 1.740 | 1.675 | 1.680 | 23,608 | -0.04(-2.33%) |
Oct 09, 2019 | 1.730 | 1.960 | 1.680 | 1.720 | 99,283 | -0.03(-1.71%) |
Oct 08, 2019 | 1.750 | 1.810 | 1.660 | 1.750 | 174,714 | +0.00(+0.00%) |
Oct 07, 2019 | 1.760 | 1.830 | 1.730 | 1.750 | 33,513 | +0.02(+1.16%) |
Oct 04, 2019 | 1.820 | 1.890 | 1.720 | 1.730 | 54,800 | -0.11(-5.98%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.690 | 1.840 | 74,939 | +0.09(+5.14%) |
Oct 02, 2019 | 1.810 | 1.810 | 1.700 | 1.750 | 208,889 | -0.12(-6.42%) |
Oct 01, 2019 | 1.950 | 1.950 | 1.850 | 1.870 | 173,203 | -0.09(-4.59%) |
Sep 30, 2019 | 2.080 | 2.090 | 1.920 | 1.960 | 236,330 | -0.07(-3.45%) |
Sep 27, 2019 | 2.060 | 2.080 | 2.025 | 2.030 | 35,700 | -0.03(-1.40%) |
Sep 26, 2019 | 2.060 | 2.150 | 2.000 | 2.059 | 155,794 | +0.01(+0.43%) |
Sep 25, 2019 | 2.070 | 2.090 | 2.050 | 2.050 | 39,358 | -0.02(-0.97%) |
Sep 24, 2019 | 2.110 | 2.140 | 2.050 | 2.070 | 75,331 | -0.05(-2.36%) |
Sep 23, 2019 | 2.090 | 2.150 | 2.080 | 2.120 | 118,019 | +0.04(+1.92%) |
Sep 20, 2019 | 2.040 | 2.080 | 2.030 | 2.080 | 90,700 | +0.02(+0.97%) |
Sep 19, 2019 | 2.010 | 2.130 | 2.000 | 2.060 | 152,441 | +0.05(+2.49%) |
Sep 18, 2019 | 2.020 | 2.050 | 1.990 | 2.010 | 51,479 | +0.00(+0.00%) |
Sep 17, 2019 | 2.010 | 2.080 | 1.980 | 2.010 | 136,444 | +0.00(+0.00%) |
Sep 16, 2019 | 2.000 | 2.110 | 2.000 | 2.010 | 106,101 | -0.02(-0.99%) |
Sep 13, 2019 | 2.120 | 2.180 | 1.940 | 2.030 | 333,100 | -0.07(-3.33%) |
Sep 12, 2019 | 2.180 | 2.209 | 2.048 | 2.100 | 100,657 | -0.07(-3.23%) |
Sep 11, 2019 | 2.100 | 2.250 | 2.100 | 2.170 | 279,844 | +0.07(+3.33%) |
Sep 10, 2019 | 2.040 | 2.140 | 2.040 | 2.100 | 78,048 | +0.05(+2.44%) |
Sep 09, 2019 | 2.060 | 2.090 | 2.040 | 2.050 | 50,995 | +0.00(+0.00%) |
Sep 06, 2019 | 1.990 | 2.100 | 1.990 | 2.050 | 121,400 | +0.06(+3.02%) |
Sep 05, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 50,513 | +0.01(+0.51%) |
Sep 04, 2019 | 2.000 | 2.000 | 1.950 | 1.980 | 69,523 | +0.01(+0.51%) |
Sep 03, 2019 | 2.000 | 2.050 | 1.930 | 1.970 | 86,403 | -0.02(-1.04%) |
Aug 30, 2019 | 2.030 | 2.060 | 1.950 | 1.991 | 99,500 | -0.02(-0.96%) |
Aug 29, 2019 | 2.030 | 2.090 | 2.010 | 2.010 | 77,967 | -0.02(-0.99%) |
Aug 28, 2019 | 2.020 | 2.060 | 2.000 | 2.030 | 28,439 | +0.01(+0.50%) |
Aug 27, 2019 | 2.030 | 2.140 | 2.010 | 2.020 | 112,029 | -0.01(-0.49%) |
Aug 26, 2019 | 2.070 | 2.070 | 2.020 | 2.030 | 23,023 | +0.00(+0.00%) |
Aug 23, 2019 | 2.050 | 2.120 | 2.030 | 2.030 | 62,600 | -0.05(-2.40%) |
Aug 22, 2019 | 2.110 | 2.150 | 2.057 | 2.080 | 49,757 | +0.00(+0.00%) |
Aug 21, 2019 | 2.150 | 2.190 | 2.050 | 2.080 | 88,698 | -0.07(-3.26%) |
Aug 20, 2019 | 2.100 | 2.150 | 2.090 | 2.150 | 23,357 | +0.04(+1.90%) |
Aug 19, 2019 | 2.190 | 2.191 | 2.110 | 2.110 | 49,685 | -0.07(-3.21%) |
Aug 16, 2019 | 2.130 | 2.260 | 2.111 | 2.180 | 70,900 | +0.04(+1.87%) |
Aug 15, 2019 | 2.200 | 2.240 | 2.110 | 2.140 | 45,164 | -0.03(-1.38%) |
Aug 14, 2019 | 2.300 | 2.470 | 2.150 | 2.170 | 190,051 | -0.14(-6.06%) |
Aug 13, 2019 | 2.330 | 2.520 | 2.260 | 2.310 | 383,427 | -0.06(-2.53%) |
Aug 12, 2019 | 2.280 | 2.440 | 2.200 | 2.370 | 180,001 | +0.10(+4.41%) |
Aug 09, 2019 | 2.210 | 2.290 | 2.150 | 2.270 | 104,600 | +0.07(+3.18%) |
Aug 08, 2019 | 2.150 | 2.250 | 2.150 | 2.200 | 46,399 | +0.08(+3.77%) |
Aug 07, 2019 | 2.100 | 2.280 | 2.100 | 2.120 | 131,920 | -0.03(-1.40%) |
Aug 06, 2019 | 2.110 | 2.280 | 2.100 | 2.150 | 84,302 | +0.05(+2.38%) |
Aug 05, 2019 | 2.160 | 2.180 | 2.100 | 2.100 | 67,890 | -0.10(-4.55%) |
Aug 02, 2019 | 2.250 | 2.250 | 2.150 | 2.200 | 65,700 | -0.06(-2.65%) |
Aug 01, 2019 | 2.100 | 2.400 | 2.080 | 2.260 | 376,334 | +0.18(+8.65%) |
Jul 31, 2019 | 2.030 | 2.160 | 2.020 | 2.080 | 123,191 | +0.05(+2.46%) |
Jul 30, 2019 | 2.000 | 2.040 | 1.960 | 2.030 | 120,793 | +0.02(+1.00%) |
Jul 29, 2019 | 2.030 | 2.050 | 2.000 | 2.010 | 106,020 | -0.01(-0.50%) |
Jul 26, 2019 | 2.040 | 2.050 | 2.010 | 2.020 | 44,100 | -0.01(-0.49%) |
Jul 25, 2019 | 2.020 | 2.090 | 2.020 | 2.030 | 67,289 | -0.01(-0.49%) |
Jul 24, 2019 | 2.020 | 2.070 | 2.020 | 2.040 | 41,123 | +0.00(+0.00%) |
Jul 23, 2019 | 2.050 | 2.050 | 2.010 | 2.040 | 107,500 | +0.00(+0.00%) |
Jul 22, 2019 | 2.020 | 2.080 | 2.020 | 2.040 | 62,272 | +0.00(+0.00%) |
Jul 19, 2019 | 2.060 | 2.150 | 2.030 | 2.040 | 124,000 | -0.06(-2.86%) |
Jul 18, 2019 | 2.090 | 2.100 | 2.030 | 2.100 | 70,961 | +0.01(+0.48%) |
Jul 17, 2019 | 2.130 | 2.170 | 2.030 | 2.090 | 89,508 | -0.01(-0.48%) |
Jul 16, 2019 | 2.050 | 2.120 | 2.010 | 2.100 | 123,850 | +0.03(+1.45%) |
Jul 15, 2019 | 2.120 | 2.190 | 2.060 | 2.070 | 154,301 | -0.05(-2.36%) |
Jul 12, 2019 | 2.210 | 2.240 | 2.120 | 2.120 | 315,300 | -0.15(-6.61%) |
Jul 11, 2019 | 2.300 | 2.600 | 2.230 | 2.270 | 1,562,657 | +0.03(+1.34%) |
Jul 10, 2019 | 2.140 | 2.240 | 2.090 | 2.240 | 134,165 | +0.11(+5.16%) |
Jul 09, 2019 | 2.200 | 2.240 | 2.100 | 2.130 | 184,919 | -0.07(-3.18%) |
Jul 08, 2019 | 2.260 | 2.340 | 2.170 | 2.200 | 223,014 | -0.09(-3.93%) |
Jul 05, 2019 | 2.290 | 2.400 | 2.280 | 2.290 | 145,900 | -0.01(-0.43%) |
Jul 03, 2019 | 2.380 | 2.410 | 2.280 | 2.300 | 228,200 | -0.11(-4.56%) |
Jul 02, 2019 | 2.500 | 2.500 | 2.400 | 2.410 | 242,705 | -0.06(-2.43%) |
Jul 01, 2019 | 2.540 | 2.570 | 2.460 | 2.470 | 388,552 | -0.08(-3.14%) |
Jun 28, 2019 | 2.450 | 2.600 | 2.370 | 2.550 | 1,035,500 | -0.03(-1.16%) |
Jun 27, 2019 | 2.760 | 3.250 | 2.400 | 2.580 | 14,978,166 | +0.35(+15.70%) |
Jun 26, 2019 | 2.300 | 2.300 | 2.100 | 2.230 | 278,373 | -0.08(-3.46%) |
Jun 25, 2019 | 2.010 | 2.350 | 1.950 | 2.310 | 767,967 | +0.28(+13.79%) |
Jun 24, 2019 | 2.080 | 2.080 | 1.920 | 2.030 | 105,980 | -0.01(-0.49%) |
Jun 21, 2019 | 2.060 | 2.130 | 2.020 | 2.040 | 94,700 | -0.05(-2.39%) |
Jun 20, 2019 | 2.140 | 2.170 | 2.010 | 2.090 | 257,077 | -0.07(-3.24%) |
Jun 19, 2019 | 2.100 | 2.230 | 2.100 | 2.160 | 93,343 | +0.05(+2.37%) |
Jun 18, 2019 | 2.050 | 2.130 | 2.050 | 2.110 | 130,771 | +0.04(+1.93%) |
Jun 17, 2019 | 2.120 | 2.120 | 2.030 | 2.070 | 151,664 | -0.03(-1.43%) |
Jun 14, 2019 | 2.100 | 2.170 | 2.050 | 2.100 | 239,300 | +0.01(+0.48%) |
Jun 13, 2019 | 2.150 | 2.171 | 2.030 | 2.090 | 160,463 | -0.06(-2.79%) |
Jun 12, 2019 | 2.190 | 2.210 | 2.140 | 2.150 | 72,559 | -0.06(-2.71%) |
Jun 11, 2019 | 2.280 | 2.380 | 2.130 | 2.210 | 185,621 | -0.07(-3.07%) |
Jun 10, 2019 | 2.160 | 2.350 | 2.160 | 2.280 | 220,953 | +0.12(+5.56%) |
Jun 07, 2019 | 2.270 | 2.300 | 2.125 | 2.160 | 209,400 | -0.12(-5.26%) |
Jun 06, 2019 | 2.390 | 2.440 | 2.210 | 2.280 | 240,688 | -0.10(-4.20%) |
Jun 05, 2019 | 2.480 | 2.510 | 2.360 | 2.380 | 88,082 | -0.06(-2.46%) |
Jun 04, 2019 | 2.510 | 2.580 | 2.390 | 2.440 | 132,020 | -0.06(-2.40%) |
Jun 03, 2019 | 2.540 | 2.558 | 2.350 | 2.500 | 188,337 | -0.06(-2.34%) |
May 31, 2019 | 2.630 | 2.697 | 2.500 | 2.560 | 121,100 | -0.07(-2.66%) |
May 30, 2019 | 2.580 | 2.650 | 2.520 | 2.630 | 135,761 | +0.01(+0.38%) |
May 29, 2019 | 2.660 | 2.700 | 2.500 | 2.620 | 110,360 | -0.07(-2.60%) |
May 28, 2019 | 2.600 | 2.850 | 2.600 | 2.690 | 107,120 | +0.09(+3.46%) |
May 24, 2019 | 2.620 | 2.620 | 2.520 | 2.600 | 80,500 | -0.01(-0.38%) |
May 23, 2019 | 2.740 | 2.740 | 2.550 | 2.610 | 133,667 | -0.17(-6.12%) |
May 22, 2019 | 2.710 | 2.890 | 2.660 | 2.780 | 121,192 | +0.05(+1.83%) |
May 21, 2019 | 2.590 | 2.830 | 2.530 | 2.730 | 431,835 | +0.18(+7.06%) |
May 20, 2019 | 2.500 | 2.580 | 2.450 | 2.550 | 83,528 | +0.01(+0.39%) |
May 17, 2019 | 2.500 | 2.567 | 2.450 | 2.540 | 144,400 | +0.02(+0.79%) |
May 16, 2019 | 2.470 | 2.630 | 2.420 | 2.520 | 258,784 | +0.08(+3.28%) |
May 15, 2019 | 2.310 | 2.550 | 2.300 | 2.440 | 276,670 | +0.09(+3.83%) |
May 14, 2019 | 2.510 | 2.590 | 2.320 | 2.350 | 327,875 | -0.17(-6.75%) |
May 13, 2019 | 2.580 | 2.600 | 2.480 | 2.520 | 199,639 | -0.07(-2.70%) |
May 10, 2019 | 2.690 | 2.740 | 2.580 | 2.590 | 243,900 | -0.08(-3.00%) |
May 09, 2019 | 2.800 | 2.840 | 2.660 | 2.670 | 186,599 | -0.15(-5.32%) |
May 08, 2019 | 2.900 | 2.980 | 2.780 | 2.820 | 250,221 | -0.11(-3.75%) |
May 07, 2019 | 2.960 | 3.020 | 2.890 | 2.930 | 138,769 | -0.04(-1.35%) |
May 06, 2019 | 2.980 | 3.040 | 2.940 | 2.970 | 185,972 | -0.03(-1.00%) |
May 03, 2019 | 2.970 | 3.000 | 2.900 | 3.000 | 150,600 | +0.07(+2.39%) |
May 02, 2019 | 2.950 | 2.990 | 2.890 | 2.930 | 192,727 | -0.05(-1.68%) |