Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4400 | 0.5100 | 0.4400 | 0.5100 | 1,114,181 | +0.07(+15.94%) |
Apr 29, 2020 | 0.4316 | 0.4500 | 0.4152 | 0.4399 | 280,098 | +0.02(+4.74%) |
Apr 28, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 326,483 | -0.01(-2.33%) |
Apr 27, 2020 | 0.3900 | 0.4500 | 0.3900 | 0.4300 | 432,487 | +0.04(+11.63%) |
Apr 24, 2020 | 0.3900 | 0.4000 | 0.3801 | 0.3852 | 263,500 | -0.00(-1.23%) |
Apr 23, 2020 | 0.4000 | 0.4000 | 0.3801 | 0.3900 | 303,184 | +0.01(+2.63%) |
Apr 22, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 467,973 | +0.01(+2.70%) |
Apr 21, 2020 | 0.3600 | 0.5200 | 0.3400 | 0.3700 | 4,963,918 | +0.01(+3.06%) |
Apr 20, 2020 | 0.3600 | 0.3799 | 0.3410 | 0.3590 | 301,269 | -0.00(-0.28%) |
Apr 17, 2020 | 0.3750 | 0.3772 | 0.3571 | 0.3600 | 214,100 | +0.00(+0.84%) |
Apr 16, 2020 | 0.3809 | 0.3899 | 0.3550 | 0.3570 | 271,650 | -0.03(-8.46%) |
Apr 15, 2020 | 0.3800 | 0.3900 | 0.3550 | 0.3900 | 146,726 | +0.01(+2.63%) |
Apr 14, 2020 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 163,871 | +0.01(+1.71%) |
Apr 13, 2020 | 0.3655 | 0.3762 | 0.3500 | 0.3736 | 172,167 | +0.01(+2.30%) |
Apr 09, 2020 | 0.3600 | 0.3800 | 0.3511 | 0.3652 | 162,600 | -0.01(-2.56%) |
Apr 08, 2020 | 0.3898 | 0.4200 | 0.3534 | 0.3748 | 451,260 | -0.02(-3.90%) |
Apr 07, 2020 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 268,433 | +0.04(+11.43%) |
Apr 06, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 139,016 | -0.01(-2.78%) |
Apr 03, 2020 | 0.3500 | 0.3600 | 0.3410 | 0.3600 | 203,300 | +0.01(+2.86%) |
Apr 02, 2020 | 0.3430 | 0.3700 | 0.3430 | 0.3500 | 175,393 | -0.02(-4.11%) |
Apr 01, 2020 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 164,979 | +0.02(+4.52%) |
Mar 31, 2020 | 0.3650 | 0.3650 | 0.3400 | 0.3492 | 168,996 | -0.01(-2.35%) |
Mar 30, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3576 | 174,360 | -0.01(-3.35%) |
Mar 27, 2020 | 0.3759 | 0.3769 | 0.3358 | 0.3700 | 267,500 | +0.01(+2.78%) |
Mar 26, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 343,533 | +0.04(+12.50%) |
Mar 25, 2020 | 0.2800 | 0.3300 | 0.2700 | 0.3200 | 1,022,407 | +0.05(+18.52%) |
Mar 24, 2020 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 118,904 | +0.02(+8.74%) |
Mar 23, 2020 | 0.2420 | 0.2704 | 0.2299 | 0.2483 | 145,955 | -0.02(-7.87%) |
Mar 20, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2695 | 159,900 | -0.01(-3.75%) |
Mar 19, 2020 | 0.2480 | 0.2800 | 0.2250 | 0.2800 | 392,546 | +0.05(+21.74%) |
Mar 18, 2020 | 0.2500 | 0.2601 | 0.2200 | 0.2300 | 291,221 | -0.02(-8.00%) |
Mar 17, 2020 | 0.2500 | 0.2600 | 0.2100 | 0.2500 | 231,687 | +0.04(+19.05%) |
Mar 16, 2020 | 0.2600 | 0.2900 | 0.1900 | 0.2100 | 404,172 | -0.04(-16.67%) |
Mar 13, 2020 | 0.2522 | 0.2999 | 0.2520 | 0.2520 | 328,300 | +0.00(+0.80%) |
Mar 12, 2020 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 494,999 | -0.02(-5.70%) |
Mar 11, 2020 | 0.3080 | 0.3080 | 0.2530 | 0.2651 | 514,357 | -0.03(-9.68%) |
Mar 10, 2020 | 0.3475 | 0.3599 | 0.2711 | 0.2935 | 743,241 | -0.03(-8.31%) |
Mar 09, 2020 | 0.3700 | 0.3800 | 0.3200 | 0.3201 | 436,591 | -0.05(-13.49%) |
Mar 06, 2020 | 0.3400 | 0.3797 | 0.3201 | 0.3700 | 601,500 | +0.03(+8.82%) |
Mar 05, 2020 | 0.3600 | 0.3700 | 0.3313 | 0.3400 | 252,107 | -0.03(-7.86%) |
Mar 04, 2020 | 0.3400 | 0.3769 | 0.3151 | 0.3690 | 407,598 | +0.03(+8.53%) |
Mar 03, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 237,181 | -0.02(-4.76%) |
Mar 02, 2020 | 0.3232 | 0.3700 | 0.3232 | 0.3570 | 297,398 | +0.04(+12.97%) |
Feb 28, 2020 | 0.3125 | 0.3278 | 0.2639 | 0.3160 | 506,800 | -0.00(-0.41%) |
Feb 27, 2020 | 0.3500 | 0.3629 | 0.3031 | 0.3173 | 481,070 | -0.03(-9.52%) |
Feb 26, 2020 | 0.3710 | 0.3710 | 0.3323 | 0.3507 | 177,829 | -0.01(-3.79%) |
Feb 25, 2020 | 0.3908 | 0.4020 | 0.2900 | 0.3645 | 775,554 | -0.02(-6.30%) |
Feb 24, 2020 | 0.4000 | 0.4000 | 0.3800 | 0.3890 | 264,897 | -0.01(-3.14%) |
Feb 21, 2020 | 0.3950 | 0.4024 | 0.3894 | 0.4016 | 237,400 | +0.01(+1.49%) |
Feb 20, 2020 | 0.3950 | 0.4050 | 0.3805 | 0.3957 | 245,385 | +0.01(+1.46%) |
Feb 19, 2020 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 274,483 | +0.00(+0.44%) |
Feb 18, 2020 | 0.3950 | 0.3991 | 0.3711 | 0.3883 | 293,067 | -0.01(-2.75%) |
Feb 14, 2020 | 0.4000 | 0.4096 | 0.3951 | 0.3993 | 370,400 | +0.00(+0.00%) |
Feb 13, 2020 | 0.3984 | 0.4072 | 0.3950 | 0.3993 | 215,919 | -0.00(-0.60%) |
Feb 12, 2020 | 0.4000 | 0.4100 | 0.3950 | 0.4017 | 90,016 | +0.00(+0.42%) |
Feb 11, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 153,169 | +0.00(+0.00%) |
Feb 10, 2020 | 0.4100 | 0.4100 | 0.3955 | 0.4000 | 168,636 | -0.01(-1.91%) |
Feb 07, 2020 | 0.4186 | 0.4200 | 0.3900 | 0.4078 | 341,900 | +0.01(+1.95%) |
Feb 06, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 150,064 | -0.01(-2.44%) |
Feb 05, 2020 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 184,869 | +0.00(+0.39%) |
Feb 04, 2020 | 0.4101 | 0.4200 | 0.4000 | 0.4084 | 234,526 | +0.01(+2.10%) |
Feb 03, 2020 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 263,823 | -0.01(-2.44%) |
Jan 31, 2020 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 171,800 | +0.01(+2.50%) |
Jan 30, 2020 | 0.4300 | 0.4398 | 0.4000 | 0.4000 | 534,832 | -0.05(-10.33%) |
Jan 29, 2020 | 0.4650 | 0.4674 | 0.4053 | 0.4461 | 197,384 | -0.01(-3.02%) |
Jan 28, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 354,126 | -0.02(-3.42%) |
Jan 27, 2020 | 0.5000 | 0.5100 | 0.4763 | 0.4763 | 210,494 | -0.04(-8.40%) |
Jan 24, 2020 | 0.5228 | 0.5250 | 0.4900 | 0.5200 | 343,800 | +0.03(+6.12%) |
Jan 23, 2020 | 0.5200 | 0.5200 | 0.4700 | 0.4900 | 190,871 | -0.01(-1.11%) |
Jan 22, 2020 | 0.5330 | 0.5330 | 0.4900 | 0.4955 | 296,869 | -0.02(-3.43%) |
Jan 21, 2020 | 0.5292 | 0.5500 | 0.4951 | 0.5131 | 382,904 | +0.00(+0.61%) |
Jan 17, 2020 | 0.4900 | 0.5200 | 0.4599 | 0.5100 | 1,127,800 | +0.06(+14.32%) |
Jan 16, 2020 | 0.4300 | 0.4800 | 0.4273 | 0.4461 | 290,399 | +0.01(+2.98%) |
Jan 15, 2020 | 0.4100 | 0.4400 | 0.4002 | 0.4332 | 212,055 | +0.03(+8.30%) |
Jan 14, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 287,570 | -0.02(-4.76%) |
Jan 13, 2020 | 0.4400 | 0.4500 | 0.4000 | 0.4200 | 485,411 | -0.05(-9.72%) |
Jan 10, 2020 | 0.4789 | 0.4791 | 0.4500 | 0.4652 | 296,900 | -0.00(-1.00%) |
Jan 09, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4699 | 401,016 | -0.01(-2.10%) |
Jan 08, 2020 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 525,791 | +0.02(+5.47%) |
Jan 07, 2020 | 0.4700 | 0.4800 | 0.4425 | 0.4551 | 325,517 | +0.02(+3.43%) |
Jan 06, 2020 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 363,536 | -0.03(-6.38%) |
Jan 03, 2020 | 0.4500 | 0.4800 | 0.4229 | 0.4700 | 581,000 | +0.03(+5.90%) |
Jan 02, 2020 | 0.4100 | 0.4700 | 0.4100 | 0.4438 | 568,542 | +0.04(+10.65%) |
Dec 31, 2019 | 0.4100 | 0.4198 | 0.3901 | 0.4011 | 1,004,500 | -0.01(-1.55%) |
Dec 30, 2019 | 0.4500 | 0.4700 | 0.4000 | 0.4074 | 1,021,463 | -0.01(-3.00%) |
Dec 27, 2019 | 0.3800 | 0.4250 | 0.3761 | 0.4200 | 899,400 | +0.04(+10.53%) |
Dec 26, 2019 | 0.3900 | 0.3980 | 0.3700 | 0.3800 | 387,637 | -0.01(-2.56%) |
Dec 24, 2019 | 0.3803 | 0.3980 | 0.3800 | 0.3900 | 324,700 | +0.01(+2.34%) |
Dec 23, 2019 | 0.3990 | 0.3990 | 0.3800 | 0.3811 | 565,737 | -0.01(-2.28%) |
Dec 20, 2019 | 0.3710 | 0.4000 | 0.3710 | 0.3900 | 564,800 | +0.01(+3.89%) |
Dec 19, 2019 | 0.3800 | 0.3900 | 0.3710 | 0.3754 | 423,120 | +0.00(+0.83%) |
Dec 18, 2019 | 0.3800 | 0.4030 | 0.3700 | 0.3723 | 727,677 | -0.00(-0.72%) |
Dec 17, 2019 | 0.3700 | 0.3861 | 0.3511 | 0.3750 | 839,523 | +0.01(+1.35%) |
Dec 16, 2019 | 0.3900 | 0.4000 | 0.3500 | 0.3700 | 711,351 | -0.01(-3.14%) |
Dec 13, 2019 | 0.4000 | 0.4349 | 0.3800 | 0.3820 | 1,268,000 | -0.03(-7.06%) |
Dec 12, 2019 | 0.4100 | 0.4400 | 0.4000 | 0.4110 | 654,825 | +0.00(+0.24%) |
Dec 11, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4100 | 702,259 | -0.06(-12.64%) |
Dec 10, 2019 | 0.4915 | 0.5075 | 0.4500 | 0.4693 | 586,056 | -0.02(-4.01%) |
Dec 09, 2019 | 0.5000 | 0.5100 | 0.4801 | 0.4889 | 171,369 | -0.01(-2.22%) |
Dec 06, 2019 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 237,200 | -0.00(-0.71%) |
Dec 05, 2019 | 0.4636 | 0.5390 | 0.4623 | 0.5036 | 521,297 | +0.04(+8.98%) |
Dec 04, 2019 | 0.4893 | 0.5000 | 0.4613 | 0.4621 | 251,369 | -0.02(-4.17%) |
Dec 03, 2019 | 0.4600 | 0.4900 | 0.4600 | 0.4822 | 127,498 | +0.02(+3.81%) |
Dec 02, 2019 | 0.5200 | 0.5300 | 0.4520 | 0.4645 | 484,745 | -0.04(-7.78%) |
Nov 29, 2019 | 0.5000 | 0.5299 | 0.4800 | 0.5037 | 112,200 | +0.01(+2.38%) |
Nov 27, 2019 | 0.4900 | 0.5100 | 0.4800 | 0.4920 | 161,000 | +0.01(+1.03%) |
Nov 26, 2019 | 0.5141 | 0.5254 | 0.4750 | 0.4870 | 357,075 | -0.02(-4.36%) |
Nov 25, 2019 | 0.5200 | 0.5500 | 0.5020 | 0.5092 | 245,162 | +0.01(+1.03%) |
Nov 22, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5040 | 265,700 | -0.03(-4.91%) |
Nov 21, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 227,432 | -0.00(-0.75%) |
Nov 20, 2019 | 0.5800 | 0.5800 | 0.5311 | 0.5340 | 189,147 | -0.01(-2.00%) |
Nov 19, 2019 | 0.5300 | 0.5599 | 0.5300 | 0.5449 | 335,037 | +0.01(+2.81%) |
Nov 18, 2019 | 0.5500 | 0.5800 | 0.5200 | 0.5300 | 386,979 | -0.02(-3.23%) |
Nov 15, 2019 | 0.5500 | 0.5700 | 0.5200 | 0.5477 | 493,500 | +0.03(+5.33%) |
Nov 14, 2019 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 308,771 | +0.01(+2.38%) |
Nov 13, 2019 | 0.5030 | 0.5300 | 0.5000 | 0.5079 | 129,976 | +0.01(+1.84%) |
Nov 12, 2019 | 0.5065 | 0.5100 | 0.4987 | 0.4987 | 147,544 | -0.01(-2.22%) |
Nov 11, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 166,190 | -0.01(-1.01%) |
Nov 08, 2019 | 0.4910 | 0.5400 | 0.4910 | 0.5152 | 158,700 | +0.03(+5.40%) |
Nov 07, 2019 | 0.5511 | 0.5800 | 0.4600 | 0.4888 | 718,268 | -0.06(-11.13%) |
Nov 06, 2019 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 697,546 | -0.01(-2.48%) |
Nov 05, 2019 | 0.6099 | 0.6121 | 0.5550 | 0.5640 | 294,043 | -0.04(-6.36%) |
Nov 04, 2019 | 0.5500 | 0.6327 | 0.5500 | 0.6023 | 340,360 | +0.05(+8.39%) |
Nov 01, 2019 | 0.5621 | 0.5800 | 0.5555 | 0.5557 | 266,000 | -0.00(-0.77%) |
Oct 31, 2019 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 238,237 | +0.01(+1.30%) |
Oct 30, 2019 | 0.5700 | 0.5797 | 0.5511 | 0.5528 | 328,188 | -0.02(-3.83%) |
Oct 29, 2019 | 0.5840 | 0.5900 | 0.5600 | 0.5748 | 263,830 | -0.01(-0.98%) |
Oct 28, 2019 | 0.5880 | 0.5900 | 0.5700 | 0.5805 | 171,637 | +0.01(+2.02%) |
Oct 25, 2019 | 0.5900 | 0.5900 | 0.5690 | 0.5690 | 200,700 | -0.01(-1.54%) |
Oct 24, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.5779 | 309,552 | +0.02(+4.01%) |
Oct 23, 2019 | 0.5610 | 0.5700 | 0.5426 | 0.5556 | 296,847 | -0.01(-0.96%) |
Oct 22, 2019 | 0.5627 | 0.6198 | 0.5502 | 0.5610 | 436,892 | +0.00(+0.18%) |
Oct 21, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 374,589 | +0.00(+0.00%) |
Oct 18, 2019 | 0.5700 | 0.5980 | 0.5600 | 0.5600 | 164,300 | -0.01(-1.77%) |
Oct 17, 2019 | 0.5910 | 0.5915 | 0.5690 | 0.5701 | 391,813 | -0.02(-4.09%) |
Oct 16, 2019 | 0.5690 | 0.6499 | 0.5690 | 0.5944 | 495,399 | +0.02(+3.64%) |
Oct 15, 2019 | 0.5900 | 0.6102 | 0.5625 | 0.5735 | 404,495 | -0.01(-1.76%) |
Oct 14, 2019 | 0.5480 | 0.5981 | 0.5480 | 0.5838 | 430,941 | +0.04(+6.92%) |
Oct 11, 2019 | 0.5700 | 0.5899 | 0.5443 | 0.5460 | 401,000 | -0.02(-3.58%) |
Oct 10, 2019 | 0.5900 | 0.5900 | 0.5500 | 0.5663 | 648,706 | -0.02(-4.00%) |
Oct 09, 2019 | 0.5860 | 0.6169 | 0.5801 | 0.5899 | 185,552 | +0.01(+1.32%) |
Oct 08, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5822 | 328,054 | -0.04(-6.52%) |
Oct 07, 2019 | 0.6200 | 0.6431 | 0.6075 | 0.6228 | 221,183 | +0.00(+0.44%) |
Oct 04, 2019 | 0.6400 | 0.6842 | 0.6100 | 0.6201 | 742,600 | -0.08(-10.94%) |
Oct 03, 2019 | 0.6600 | 0.7010 | 0.5851 | 0.6963 | 2,004,463 | +0.06(+8.63%) |
Oct 02, 2019 | 0.6353 | 0.6659 | 0.6208 | 0.6410 | 300,699 | +0.01(+2.01%) |
Oct 01, 2019 | 0.6900 | 0.6900 | 0.6200 | 0.6284 | 471,143 | -0.05(-7.36%) |
Sep 30, 2019 | 0.7200 | 0.7303 | 0.6666 | 0.6783 | 348,271 | -0.04(-5.09%) |
Sep 27, 2019 | 0.7017 | 0.7293 | 0.7000 | 0.7147 | 198,900 | +0.01(+0.75%) |
Sep 26, 2019 | 0.7046 | 0.7305 | 0.6935 | 0.7094 | 450,843 | +0.01(+0.97%) |
Sep 25, 2019 | 0.6880 | 0.7099 | 0.6646 | 0.7026 | 489,539 | +0.03(+4.54%) |
Sep 24, 2019 | 0.7190 | 0.7200 | 0.6600 | 0.6721 | 1,489,132 | -0.05(-6.86%) |
Sep 23, 2019 | 0.7100 | 0.7216 | 0.7098 | 0.7216 | 979,918 | +0.02(+3.09%) |
Sep 20, 2019 | 0.7500 | 0.7589 | 0.6989 | 0.7000 | 11,756,999 | -0.05(-7.19%) |
Sep 19, 2019 | 0.7443 | 0.7700 | 0.7250 | 0.7542 | 822,094 | -0.00(-0.12%) |
Sep 18, 2019 | 0.7400 | 0.7699 | 0.7251 | 0.7551 | 1,045,235 | -0.00(-0.57%) |
Sep 17, 2019 | 0.7904 | 0.7980 | 0.7222 | 0.7594 | 1,000,570 | -0.03(-3.65%) |
Sep 16, 2019 | 0.7714 | 0.8099 | 0.7504 | 0.7882 | 943,995 | +0.01(+0.81%) |
Sep 13, 2019 | 0.7720 | 0.8000 | 0.7332 | 0.7819 | 938,000 | +0.02(+2.96%) |
Sep 12, 2019 | 0.8468 | 0.8598 | 0.7504 | 0.7594 | 1,128,742 | -0.07(-8.51%) |
Sep 11, 2019 | 0.8100 | 0.8699 | 0.7711 | 0.8300 | 1,042,222 | +0.04(+5.06%) |
Sep 10, 2019 | 0.8000 | 0.8100 | 0.7600 | 0.7900 | 1,678,172 | +0.05(+6.76%) |
Sep 09, 2019 | 0.8000 | 0.8200 | 0.7200 | 0.7400 | 2,036,772 | -0.17(-18.89%) |
Sep 06, 2019 | 0.9102 | 0.9400 | 0.9000 | 0.9123 | 220,500 | -0.01(-0.76%) |
Sep 05, 2019 | 0.9300 | 0.9448 | 0.8901 | 0.9193 | 521,425 | +0.02(+2.72%) |
Sep 04, 2019 | 0.8700 | 0.9116 | 0.8660 | 0.8950 | 334,620 | +0.03(+3.62%) |
Sep 03, 2019 | 0.9300 | 0.9300 | 0.8630 | 0.8637 | 255,678 | -0.06(-6.85%) |
Aug 30, 2019 | 0.9000 | 0.9447 | 0.8296 | 0.9272 | 409,200 | +0.04(+4.06%) |
Aug 29, 2019 | 0.9541 | 0.9829 | 0.8900 | 0.8910 | 526,837 | -0.07(-7.19%) |
Aug 28, 2019 | 0.9600 | 0.9802 | 0.9400 | 0.9600 | 283,422 | -0.01(-1.05%) |
Aug 27, 2019 | 1.030 | 1.030 | 0.9651 | 0.9702 | 267,399 | -0.06(-5.81%) |
Aug 26, 2019 | 1.020 | 1.050 | 0.9900 | 1.030 | 333,972 | +0.00(+0.00%) |
Aug 23, 2019 | 1.070 | 1.070 | 1.000 | 1.030 | 204,500 | -0.04(-3.74%) |
Aug 22, 2019 | 1.030 | 1.070 | 1.020 | 1.070 | 141,341 | +0.03(+2.88%) |
Aug 21, 2019 | 1.030 | 1.040 | 1.020 | 1.040 | 120,838 | +0.01(+0.97%) |
Aug 20, 2019 | 1.030 | 1.050 | 1.020 | 1.030 | 156,413 | -0.01(-1.44%) |
Aug 19, 2019 | 1.030 | 1.080 | 1.020 | 1.045 | 181,839 | +0.01(+1.46%) |
Aug 16, 2019 | 0.9848 | 1.050 | 0.9801 | 1.030 | 177,500 | +0.06(+6.19%) |
Aug 15, 2019 | 1.030 | 1.030 | 0.9700 | 0.9700 | 550,887 | -0.06(-5.83%) |
Aug 14, 2019 | 1.060 | 1.080 | 1.000 | 1.030 | 334,685 | -0.05(-4.63%) |
Aug 13, 2019 | 1.020 | 1.100 | 1.020 | 1.080 | 283,226 | +0.03(+2.86%) |
Aug 12, 2019 | 1.070 | 1.100 | 1.035 | 1.050 | 283,737 | -0.01(-0.94%) |
Aug 09, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 508,800 | -0.02(-1.85%) |
Aug 08, 2019 | 1.210 | 1.220 | 1.080 | 1.080 | 565,515 | -0.06(-5.26%) |
Aug 07, 2019 | 1.170 | 1.185 | 1.120 | 1.140 | 198,301 | -0.01(-0.87%) |
Aug 06, 2019 | 1.190 | 1.225 | 1.070 | 1.150 | 354,266 | -0.04(-3.36%) |
Aug 05, 2019 | 1.290 | 1.290 | 1.154 | 1.190 | 363,474 | -0.12(-9.16%) |
Aug 02, 2019 | 1.310 | 1.340 | 1.240 | 1.310 | 373,300 | +0.00(+0.00%) |
Aug 01, 2019 | 1.180 | 1.340 | 1.180 | 1.310 | 956,545 | +0.15(+12.93%) |
Jul 31, 2019 | 1.190 | 1.240 | 1.160 | 1.160 | 438,766 | -0.02(-1.69%) |
Jul 30, 2019 | 1.170 | 1.220 | 1.130 | 1.180 | 399,206 | +0.03(+2.61%) |
Jul 29, 2019 | 1.110 | 1.180 | 1.110 | 1.150 | 566,830 | +0.03(+2.68%) |
Jul 26, 2019 | 1.120 | 1.140 | 1.100 | 1.120 | 425,600 | +0.00(+0.00%) |
Jul 25, 2019 | 1.090 | 1.130 | 1.060 | 1.120 | 486,064 | +0.05(+4.67%) |
Jul 24, 2019 | 1.090 | 1.110 | 1.060 | 1.070 | 217,937 | +0.00(+0.00%) |
Jul 23, 2019 | 1.060 | 1.120 | 1.060 | 1.070 | 220,974 | +0.02(+1.90%) |
Jul 22, 2019 | 1.100 | 1.130 | 1.040 | 1.050 | 483,824 | -0.05(-4.55%) |
Jul 19, 2019 | 1.080 | 1.150 | 1.080 | 1.100 | 325,000 | +0.02(+1.85%) |
Jul 18, 2019 | 1.130 | 1.160 | 1.070 | 1.080 | 364,249 | -0.04(-3.57%) |
Jul 17, 2019 | 1.110 | 1.140 | 1.099 | 1.120 | 279,521 | +0.02(+1.82%) |
Jul 16, 2019 | 1.170 | 1.180 | 1.100 | 1.100 | 355,713 | -0.08(-6.78%) |
Jul 15, 2019 | 1.170 | 1.180 | 1.140 | 1.180 | 299,639 | +0.02(+1.72%) |
Jul 12, 2019 | 1.230 | 1.230 | 1.150 | 1.160 | 401,800 | -0.06(-4.92%) |
Jul 11, 2019 | 1.170 | 1.240 | 1.140 | 1.220 | 458,776 | +0.06(+5.17%) |
Jul 10, 2019 | 1.190 | 1.230 | 1.140 | 1.160 | 324,537 | -0.02(-1.69%) |
Jul 09, 2019 | 1.150 | 1.200 | 1.130 | 1.180 | 171,718 | +0.01(+0.85%) |
Jul 08, 2019 | 1.170 | 1.180 | 1.130 | 1.170 | 365,038 | -0.01(-0.85%) |
Jul 05, 2019 | 1.180 | 1.200 | 1.150 | 1.180 | 275,300 | -0.02(-1.67%) |
Jul 03, 2019 | 1.140 | 1.210 | 1.140 | 1.200 | 333,600 | +0.08(+7.14%) |
Jul 02, 2019 | 1.150 | 1.210 | 1.120 | 1.120 | 568,755 | -0.02(-1.75%) |
Jul 01, 2019 | 1.100 | 1.210 | 1.090 | 1.140 | 861,516 | +0.05(+4.59%) |
Jun 28, 2019 | 1.130 | 1.160 | 1.080 | 1.090 | 6,566,800 | -0.04(-3.54%) |
Jun 27, 2019 | 1.200 | 1.210 | 1.110 | 1.130 | 1,143,378 | -0.06(-5.04%) |
Jun 26, 2019 | 1.230 | 1.280 | 1.190 | 1.190 | 448,912 | -0.05(-4.03%) |
Jun 25, 2019 | 1.260 | 1.270 | 1.220 | 1.240 | 328,909 | -0.02(-1.59%) |
Jun 24, 2019 | 1.330 | 1.350 | 1.200 | 1.260 | 677,515 | -0.07(-5.26%) |
Jun 21, 2019 | 1.210 | 1.390 | 1.180 | 1.330 | 1,523,200 | +0.09(+7.69%) |
Jun 20, 2019 | 1.270 | 1.270 | 1.210 | 1.235 | 328,662 | -0.00(-0.40%) |
Jun 19, 2019 | 1.290 | 1.290 | 1.185 | 1.240 | 474,169 | -0.02(-1.98%) |
Jun 18, 2019 | 1.210 | 1.290 | 1.190 | 1.265 | 747,835 | +0.05(+4.55%) |
Jun 17, 2019 | 1.150 | 1.230 | 1.120 | 1.210 | 605,695 | +0.06(+5.22%) |
Jun 14, 2019 | 1.160 | 1.170 | 1.110 | 1.150 | 242,500 | +0.00(+0.00%) |
Jun 13, 2019 | 1.130 | 1.160 | 1.110 | 1.150 | 259,920 | +0.01(+0.88%) |
Jun 12, 2019 | 1.140 | 1.194 | 1.105 | 1.140 | 435,931 | -0.02(-1.72%) |
Jun 11, 2019 | 1.110 | 1.170 | 1.095 | 1.160 | 624,923 | +0.05(+4.50%) |
Jun 10, 2019 | 1.050 | 1.130 | 1.050 | 1.110 | 583,970 | +0.05(+4.72%) |
Jun 07, 2019 | 1.080 | 1.080 | 1.030 | 1.060 | 408,200 | -0.01(-0.93%) |
Jun 06, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 260,083 | +0.03(+2.88%) |
Jun 05, 2019 | 1.110 | 1.140 | 1.040 | 1.040 | 617,952 | -0.08(-7.14%) |
Jun 04, 2019 | 1.110 | 1.140 | 1.105 | 1.120 | 473,040 | +0.02(+1.82%) |
Jun 03, 2019 | 1.150 | 1.200 | 1.090 | 1.100 | 668,866 | -0.05(-4.35%) |
May 31, 2019 | 1.160 | 1.220 | 1.140 | 1.150 | 405,600 | -0.02(-1.71%) |
May 30, 2019 | 1.230 | 1.265 | 1.140 | 1.170 | 233,413 | -0.04(-3.31%) |
May 29, 2019 | 1.230 | 1.280 | 1.200 | 1.210 | 346,007 | -0.04(-3.20%) |
May 28, 2019 | 1.290 | 1.300 | 1.220 | 1.250 | 622,365 | -0.01(-0.79%) |
May 24, 2019 | 1.160 | 1.270 | 1.130 | 1.260 | 713,000 | +0.12(+10.53%) |
May 23, 2019 | 1.150 | 1.150 | 1.070 | 1.140 | 518,647 | -0.02(-1.72%) |
May 22, 2019 | 1.110 | 1.170 | 1.110 | 1.160 | 229,461 | +0.04(+3.57%) |
May 21, 2019 | 1.210 | 1.250 | 1.120 | 1.120 | 1,213,001 | +0.01(+0.90%) |
May 20, 2019 | 1.100 | 1.140 | 1.040 | 1.110 | 407,119 | +0.01(+0.91%) |
May 17, 2019 | 1.100 | 1.130 | 1.065 | 1.100 | 366,500 | -0.02(-2.22%) |
May 16, 2019 | 1.140 | 1.150 | 1.120 | 1.125 | 183,049 | -0.00(-0.44%) |
May 15, 2019 | 1.150 | 1.196 | 1.130 | 1.130 | 328,328 | -0.04(-3.42%) |
May 14, 2019 | 1.130 | 1.170 | 1.105 | 1.170 | 442,770 | +0.05(+4.46%) |
May 13, 2019 | 1.190 | 1.200 | 1.100 | 1.120 | 560,957 | -0.09(-7.44%) |
May 10, 2019 | 1.210 | 1.230 | 1.170 | 1.210 | 331,200 | -0.02(-1.63%) |
May 09, 2019 | 1.230 | 1.240 | 1.180 | 1.230 | 396,625 | -0.01(-0.81%) |
May 08, 2019 | 1.200 | 1.250 | 1.160 | 1.240 | 432,424 | +0.03(+2.48%) |
May 07, 2019 | 1.210 | 1.260 | 1.150 | 1.210 | 1,054,139 | -0.05(-3.97%) |
May 06, 2019 | 1.260 | 1.300 | 1.220 | 1.260 | 617,984 | -0.02(-1.56%) |
May 03, 2019 | 1.330 | 1.360 | 1.260 | 1.280 | 338,600 | -0.04(-3.03%) |
May 02, 2019 | 1.220 | 1.350 | 1.210 | 1.320 | 630,906 | +0.10(+8.20%) |