Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 526,556 | +0.04(+8.89%) |
Apr 29, 2020 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 249,990 | +0.00(+0.00%) |
Apr 28, 2020 | 0.4590 | 0.4690 | 0.4352 | 0.4500 | 178,336 | -0.01(-1.92%) |
Apr 27, 2020 | 0.4500 | 0.4600 | 0.4350 | 0.4588 | 307,691 | +0.01(+1.98%) |
Apr 24, 2020 | 0.4699 | 0.4699 | 0.4346 | 0.4499 | 125,900 | -0.00(-0.02%) |
Apr 23, 2020 | 0.4600 | 0.4800 | 0.4400 | 0.4500 | 416,360 | +0.01(+1.51%) |
Apr 22, 2020 | 0.4000 | 0.4879 | 0.3900 | 0.4433 | 751,961 | +0.05(+13.67%) |
Apr 21, 2020 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 304,459 | -0.02(-4.88%) |
Apr 20, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 259,693 | -0.01(-2.43%) |
Apr 17, 2020 | 0.4450 | 0.4498 | 0.4150 | 0.4202 | 285,600 | -0.02(-4.50%) |
Apr 16, 2020 | 0.4800 | 0.5000 | 0.4300 | 0.4400 | 403,144 | -0.03(-6.38%) |
Apr 15, 2020 | 0.4200 | 0.4900 | 0.4000 | 0.4700 | 619,670 | +0.03(+6.82%) |
Apr 14, 2020 | 0.4000 | 0.4500 | 0.3600 | 0.4400 | 965,205 | +0.06(+15.79%) |
Apr 13, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 297,993 | +0.01(+2.70%) |
Apr 09, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 407,900 | +0.01(+2.78%) |
Apr 08, 2020 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 437,644 | +0.03(+10.74%) |
Apr 07, 2020 | 0.3400 | 0.3400 | 0.3222 | 0.3251 | 292,652 | -0.00(-1.48%) |
Apr 06, 2020 | 0.3300 | 0.3400 | 0.2900 | 0.3300 | 1,017,950 | +0.00(+0.00%) |
Apr 03, 2020 | 0.3400 | 0.3450 | 0.3105 | 0.3300 | 239,600 | -0.01(-4.35%) |
Apr 02, 2020 | 0.3650 | 0.3760 | 0.3100 | 0.3450 | 502,156 | -0.02(-4.17%) |
Apr 01, 2020 | 0.3600 | 0.3800 | 0.3451 | 0.3600 | 445,242 | -0.02(-5.26%) |
Mar 31, 2020 | 0.3600 | 0.3900 | 0.3400 | 0.3800 | 905,550 | +0.00(+0.03%) |
Mar 30, 2020 | 0.4300 | 0.4300 | 0.3500 | 0.3799 | 1,295,615 | -0.03(-6.61%) |
Mar 27, 2020 | 0.3500 | 0.4500 | 0.3350 | 0.4068 | 1,734,600 | +0.06(+17.71%) |
Mar 26, 2020 | 0.3610 | 0.3689 | 0.3200 | 0.3456 | 1,980,903 | -0.02(-4.79%) |
Mar 25, 2020 | 0.3950 | 0.3950 | 0.3550 | 0.3630 | 797,719 | -0.03(-6.92%) |
Mar 24, 2020 | 0.4300 | 0.4300 | 0.3700 | 0.3900 | 418,504 | +0.01(+3.67%) |
Mar 23, 2020 | 0.3682 | 0.4100 | 0.3621 | 0.3762 | 394,374 | +0.01(+2.09%) |
Mar 20, 2020 | 0.4000 | 0.4095 | 0.3550 | 0.3685 | 718,700 | -0.03(-7.88%) |
Mar 19, 2020 | 0.3900 | 0.4300 | 0.3500 | 0.4000 | 505,446 | +0.00(+0.00%) |
Mar 18, 2020 | 0.4900 | 0.4900 | 0.3800 | 0.4000 | 1,015,496 | -0.06(-13.04%) |
Mar 17, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 299,387 | -0.02(-4.17%) |
Mar 16, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 612,504 | -0.02(-3.25%) |
Mar 13, 2020 | 0.5500 | 0.5899 | 0.4811 | 0.4961 | 770,100 | -0.05(-8.97%) |
Mar 12, 2020 | 0.5900 | 0.6000 | 0.5100 | 0.5450 | 593,208 | -0.07(-10.76%) |
Mar 11, 2020 | 0.6400 | 0.6400 | 0.6107 | 0.6107 | 610,097 | -0.04(-6.25%) |
Mar 10, 2020 | 0.7245 | 0.7245 | 0.6500 | 0.6514 | 452,336 | +0.00(+0.22%) |
Mar 09, 2020 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 667,993 | -0.02(-3.49%) |
Mar 06, 2020 | 0.6500 | 0.6886 | 0.6500 | 0.6735 | 627,700 | -0.01(-0.96%) |
Mar 05, 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 351,978 | -0.00(-0.19%) |
Mar 04, 2020 | 0.6915 | 0.7100 | 0.6800 | 0.6813 | 389,813 | -0.01(-1.26%) |
Mar 03, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 280,836 | -0.00(-0.29%) |
Mar 02, 2020 | 0.7200 | 0.7480 | 0.6900 | 0.6920 | 773,349 | +0.04(+5.49%) |
Feb 28, 2020 | 0.6760 | 0.6800 | 0.6301 | 0.6560 | 1,334,500 | -0.02(-3.27%) |
Feb 27, 2020 | 0.6850 | 0.7056 | 0.6600 | 0.6782 | 626,691 | -0.01(-1.71%) |
Feb 26, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 544,148 | -0.02(-2.82%) |
Feb 25, 2020 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 723,195 | +0.01(+1.23%) |
Feb 24, 2020 | 0.7300 | 0.7340 | 0.6901 | 0.7014 | 941,682 | -0.03(-4.44%) |
Feb 21, 2020 | 0.7400 | 0.7410 | 0.7301 | 0.7340 | 417,200 | -0.01(-1.81%) |
Feb 20, 2020 | 0.7700 | 0.7725 | 0.7350 | 0.7475 | 1,514,539 | +0.02(+2.40%) |
Feb 19, 2020 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 1,659,469 | -0.02(-2.67%) |
Feb 18, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 709,253 | -0.05(-6.26%) |
Feb 14, 2020 | 0.8072 | 0.8072 | 0.7301 | 0.8001 | 811,700 | +0.00(+0.20%) |
Feb 13, 2020 | 0.8103 | 0.8204 | 0.7700 | 0.7985 | 472,199 | -0.02(-2.62%) |
Feb 12, 2020 | 0.9000 | 0.9400 | 0.8000 | 0.8200 | 2,772,361 | -0.08(-8.89%) |
Feb 11, 2020 | 0.9000 | 0.9099 | 0.8900 | 0.9000 | 345,658 | +0.00(+0.00%) |
Feb 10, 2020 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 329,802 | +0.00(+0.00%) |
Feb 07, 2020 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 1,019,700 | +0.01(+1.25%) |
Feb 06, 2020 | 0.9400 | 0.9425 | 0.8801 | 0.8889 | 425,650 | -0.04(-4.16%) |
Feb 05, 2020 | 0.9500 | 0.9500 | 0.9100 | 0.9275 | 389,250 | -0.01(-1.43%) |
Feb 04, 2020 | 0.9500 | 0.9599 | 0.9400 | 0.9410 | 457,252 | +0.00(+0.11%) |
Feb 03, 2020 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 157,613 | -0.01(-1.05%) |
Jan 31, 2020 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 217,500 | -0.01(-1.04%) |
Jan 30, 2020 | 0.9770 | 1.000 | 0.9400 | 0.9600 | 310,938 | -0.03(-3.03%) |
Jan 29, 2020 | 1.040 | 1.050 | 0.9700 | 0.9900 | 814,895 | -0.01(-1.00%) |
Jan 28, 2020 | 0.9600 | 1.020 | 0.9400 | 1.000 | 931,489 | +0.01(+1.01%) |
Jan 27, 2020 | 1.000 | 1.010 | 0.9100 | 0.9900 | 498,814 | -0.01(-1.00%) |
Jan 24, 2020 | 1.040 | 1.040 | 1.000 | 1.000 | 588,000 | -0.04(-3.85%) |
Jan 23, 2020 | 1.060 | 1.100 | 1.000 | 1.040 | 1,541,798 | -0.02(-1.89%) |
Jan 22, 2020 | 1.080 | 1.090 | 1.030 | 1.060 | 1,063,509 | -0.02(-1.85%) |
Jan 21, 2020 | 1.140 | 1.140 | 1.070 | 1.080 | 1,104,812 | -0.06(-5.26%) |
Jan 17, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 1,416,200 | +0.01(+0.88%) |
Jan 16, 2020 | 1.170 | 1.180 | 1.130 | 1.130 | 403,588 | -0.04(-3.42%) |
Jan 15, 2020 | 1.210 | 1.210 | 1.170 | 1.170 | 214,730 | -0.04(-3.31%) |
Jan 14, 2020 | 1.150 | 1.270 | 1.130 | 1.210 | 957,914 | +0.07(+6.14%) |
Jan 13, 2020 | 1.210 | 1.230 | 1.130 | 1.140 | 383,205 | -0.06(-5.00%) |
Jan 10, 2020 | 1.240 | 1.240 | 1.190 | 1.200 | 284,200 | -0.05(-4.00%) |
Jan 09, 2020 | 1.280 | 1.290 | 1.240 | 1.250 | 422,827 | -0.04(-3.10%) |
Jan 08, 2020 | 1.480 | 2.040 | 1.200 | 1.290 | 6,218,004 | -0.06(-4.44%) |
Jan 07, 2020 | 1.340 | 1.420 | 1.310 | 1.350 | 220,904 | -0.06(-4.26%) |
Jan 06, 2020 | 1.240 | 1.430 | 1.230 | 1.410 | 354,382 | +0.16(+12.80%) |
Jan 03, 2020 | 1.280 | 1.300 | 1.220 | 1.250 | 128,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.260 | 1.280 | 1.200 | 1.250 | 169,434 | +0.00(+0.00%) |
Dec 31, 2019 | 1.340 | 1.340 | 1.210 | 1.250 | 235,700 | -0.06(-4.58%) |
Dec 30, 2019 | 1.220 | 1.350 | 1.200 | 1.310 | 655,834 | +0.09(+7.38%) |
Dec 27, 2019 | 1.150 | 1.235 | 1.110 | 1.220 | 705,400 | +0.06(+5.17%) |
Dec 26, 2019 | 1.170 | 1.170 | 1.130 | 1.160 | 146,110 | -0.02(-1.69%) |
Dec 24, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 92,900 | +0.01(+0.85%) |
Dec 23, 2019 | 1.180 | 1.200 | 1.160 | 1.170 | 101,929 | -0.03(-2.50%) |
Dec 20, 2019 | 1.200 | 1.200 | 1.170 | 1.200 | 66,200 | +0.00(+0.00%) |
Dec 19, 2019 | 1.180 | 1.200 | 1.170 | 1.200 | 110,055 | +0.01(+0.84%) |
Dec 18, 2019 | 1.180 | 1.190 | 1.160 | 1.190 | 131,047 | -0.01(-0.83%) |
Dec 17, 2019 | 1.180 | 1.240 | 1.170 | 1.200 | 214,597 | +0.02(+1.69%) |
Dec 16, 2019 | 1.150 | 1.240 | 1.150 | 1.180 | 257,256 | +0.01(+0.85%) |
Dec 13, 2019 | 1.200 | 1.210 | 1.160 | 1.170 | 122,400 | -0.03(-2.50%) |
Dec 12, 2019 | 1.160 | 1.230 | 1.150 | 1.200 | 461,974 | +0.06(+5.26%) |
Dec 11, 2019 | 1.160 | 1.190 | 1.120 | 1.140 | 269,616 | -0.01(-0.87%) |
Dec 10, 2019 | 1.150 | 1.190 | 1.140 | 1.150 | 202,147 | -0.01(-0.86%) |
Dec 09, 2019 | 1.170 | 1.170 | 1.100 | 1.160 | 348,271 | -0.01(-0.85%) |
Dec 06, 2019 | 1.170 | 1.200 | 1.170 | 1.170 | 327,900 | +0.01(+0.86%) |
Dec 05, 2019 | 1.300 | 1.330 | 1.150 | 1.160 | 1,205,246 | -0.13(-10.08%) |
Dec 04, 2019 | 1.220 | 1.320 | 1.200 | 1.290 | 578,201 | +0.05(+4.45%) |
Dec 03, 2019 | 1.150 | 1.290 | 1.150 | 1.235 | 727,498 | +0.08(+6.47%) |
Dec 02, 2019 | 1.160 | 1.190 | 1.140 | 1.160 | 131,689 | -0.02(-1.69%) |
Nov 29, 2019 | 1.200 | 1.220 | 1.140 | 1.180 | 156,300 | -0.02(-1.26%) |
Nov 27, 2019 | 1.250 | 1.250 | 1.190 | 1.195 | 388,300 | -0.04(-3.63%) |
Nov 26, 2019 | 1.180 | 1.260 | 1.180 | 1.240 | 629,153 | +0.08(+6.90%) |
Nov 25, 2019 | 1.140 | 1.190 | 1.110 | 1.160 | 231,364 | -0.02(-1.69%) |
Nov 22, 2019 | 1.160 | 1.260 | 1.100 | 1.180 | 430,400 | -0.04(-3.28%) |
Nov 21, 2019 | 1.390 | 1.410 | 1.170 | 1.220 | 1,306,423 | -0.09(-6.87%) |
Nov 20, 2019 | 1.350 | 1.420 | 1.310 | 1.310 | 1,253,771 | -0.02(-1.50%) |
Nov 19, 2019 | 1.360 | 1.390 | 1.300 | 1.330 | 1,009,736 | -0.02(-1.48%) |
Nov 18, 2019 | 1.410 | 1.464 | 1.300 | 1.350 | 181,950 | -0.05(-3.57%) |
Nov 15, 2019 | 1.470 | 1.510 | 1.400 | 1.400 | 166,100 | -0.08(-5.41%) |
Nov 14, 2019 | 1.490 | 1.520 | 1.450 | 1.480 | 97,633 | -0.02(-1.33%) |
Nov 13, 2019 | 1.600 | 1.605 | 1.420 | 1.500 | 514,318 | -0.11(-6.83%) |
Nov 12, 2019 | 1.770 | 1.775 | 1.550 | 1.610 | 328,718 | -0.14(-8.00%) |
Nov 11, 2019 | 1.810 | 1.910 | 1.710 | 1.750 | 481,663 | +0.03(+1.74%) |
Nov 08, 2019 | 1.800 | 1.810 | 1.650 | 1.720 | 284,700 | -0.07(-3.91%) |
Nov 07, 2019 | 1.880 | 1.880 | 1.780 | 1.790 | 150,344 | -0.09(-4.79%) |
Nov 06, 2019 | 1.900 | 1.930 | 1.800 | 1.880 | 199,859 | -0.01(-0.53%) |
Nov 05, 2019 | 1.950 | 2.000 | 1.850 | 1.890 | 406,451 | -0.06(-3.08%) |
Nov 04, 2019 | 2.090 | 2.090 | 1.850 | 1.950 | 478,520 | -0.08(-3.94%) |
Nov 01, 2019 | 2.030 | 2.090 | 2.010 | 2.030 | 364,300 | -0.06(-2.87%) |
Oct 31, 2019 | 2.000 | 2.290 | 1.940 | 2.090 | 1,335,934 | -1.06(-33.65%) |
Oct 30, 2019 | 3.400 | 3.500 | 3.100 | 3.150 | 906,584 | -0.21(-6.25%) |
Oct 29, 2019 | 3.330 | 3.600 | 3.260 | 3.360 | 515,286 | +0.15(+4.67%) |
Oct 28, 2019 | 3.100 | 3.290 | 2.800 | 3.210 | 435,742 | +0.07(+2.23%) |
Oct 25, 2019 | 3.180 | 3.260 | 2.950 | 3.140 | 492,200 | -0.11(-3.38%) |
Oct 24, 2019 | 3.730 | 4.100 | 3.050 | 3.250 | 2,166,842 | -0.37(-10.22%) |
Oct 23, 2019 | 2.900 | 3.750 | 2.820 | 3.620 | 2,321,291 | +0.87(+31.64%) |
Oct 22, 2019 | 2.730 | 2.800 | 2.640 | 2.750 | 565,483 | +0.00(+0.00%) |
Oct 21, 2019 | 2.810 | 3.000 | 2.620 | 2.750 | 947,062 | -0.06(-2.14%) |
Oct 18, 2019 | 2.800 | 2.860 | 2.660 | 2.810 | 353,500 | +0.01(+0.36%) |
Oct 17, 2019 | 2.820 | 3.050 | 2.780 | 2.800 | 66,009 | +0.03(+1.08%) |
Oct 16, 2019 | 2.690 | 2.920 | 2.680 | 2.770 | 58,972 | -0.05(-1.77%) |
Oct 15, 2019 | 2.750 | 2.837 | 2.662 | 2.820 | 17,834 | +0.14(+5.22%) |
Oct 14, 2019 | 2.600 | 2.833 | 2.582 | 2.680 | 71,118 | +0.11(+4.28%) |
Oct 11, 2019 | 2.567 | 2.685 | 2.520 | 2.570 | 16,300 | +0.06(+2.39%) |
Oct 10, 2019 | 2.600 | 2.600 | 2.490 | 2.510 | 9,308 | -0.09(-3.46%) |
Oct 09, 2019 | 2.580 | 2.750 | 2.530 | 2.600 | 15,964 | +0.02(+0.78%) |
Oct 08, 2019 | 2.510 | 2.600 | 2.510 | 2.580 | 5,740 | +0.07(+2.79%) |
Oct 07, 2019 | 2.560 | 2.610 | 2.504 | 2.510 | 21,734 | -0.13(-4.89%) |
Oct 04, 2019 | 2.710 | 2.710 | 2.620 | 2.639 | 21,400 | -0.10(-3.69%) |
Oct 03, 2019 | 2.620 | 2.750 | 2.543 | 2.740 | 15,779 | +0.13(+4.98%) |
Oct 02, 2019 | 2.520 | 2.690 | 2.448 | 2.610 | 40,097 | +0.09(+3.57%) |
Oct 01, 2019 | 2.410 | 2.790 | 2.360 | 2.520 | 137,517 | +0.15(+6.33%) |
Sep 30, 2019 | 2.420 | 2.540 | 2.340 | 2.370 | 54,003 | -0.12(-4.82%) |
Sep 27, 2019 | 2.490 | 2.570 | 2.460 | 2.490 | 11,800 | +0.03(+1.22%) |
Sep 26, 2019 | 2.540 | 2.570 | 2.420 | 2.460 | 34,582 | -0.09(-3.53%) |
Sep 25, 2019 | 2.652 | 2.652 | 2.530 | 2.550 | 12,122 | +0.04(+1.59%) |
Sep 24, 2019 | 2.700 | 2.702 | 2.500 | 2.510 | 41,830 | -0.22(-8.06%) |
Sep 23, 2019 | 2.870 | 2.890 | 2.680 | 2.730 | 81,899 | -0.12(-4.21%) |
Sep 20, 2019 | 3.000 | 3.170 | 2.760 | 2.850 | 134,100 | -0.12(-4.04%) |
Sep 19, 2019 | 2.900 | 3.150 | 2.880 | 2.970 | 101,325 | +0.07(+2.41%) |
Sep 18, 2019 | 2.900 | 2.969 | 2.850 | 2.900 | 20,329 | -0.06(-2.03%) |
Sep 17, 2019 | 3.140 | 3.140 | 2.860 | 2.960 | 47,326 | -0.19(-6.03%) |
Sep 16, 2019 | 3.070 | 3.168 | 3.070 | 3.150 | 69,108 | +0.08(+2.61%) |
Sep 13, 2019 | 2.840 | 3.080 | 2.760 | 3.070 | 82,600 | +0.24(+8.48%) |
Sep 12, 2019 | 2.850 | 2.940 | 2.710 | 2.830 | 42,707 | +0.02(+0.71%) |
Sep 11, 2019 | 2.650 | 2.840 | 2.610 | 2.810 | 55,367 | +0.15(+5.64%) |
Sep 10, 2019 | 2.650 | 2.800 | 2.590 | 2.660 | 43,932 | -0.01(-0.37%) |
Sep 09, 2019 | 2.620 | 2.690 | 2.550 | 2.670 | 32,174 | +0.05(+1.91%) |
Sep 06, 2019 | 2.640 | 2.729 | 2.500 | 2.620 | 57,100 | -0.04(-1.50%) |
Sep 05, 2019 | 2.540 | 2.700 | 2.375 | 2.660 | 112,174 | +0.11(+4.31%) |
Sep 04, 2019 | 2.360 | 2.580 | 2.260 | 2.550 | 151,734 | +0.23(+9.91%) |
Sep 03, 2019 | 2.440 | 2.630 | 2.250 | 2.320 | 252,920 | -0.17(-6.83%) |
Aug 30, 2019 | 2.820 | 2.940 | 2.450 | 2.490 | 121,900 | -0.31(-11.07%) |
Aug 29, 2019 | 3.150 | 3.290 | 2.730 | 2.800 | 102,160 | -0.28(-9.09%) |
Aug 28, 2019 | 3.080 | 3.150 | 3.010 | 3.080 | 10,948 | -0.01(-0.23%) |
Aug 27, 2019 | 3.080 | 3.169 | 2.942 | 3.087 | 23,527 | +0.01(+0.23%) |
Aug 26, 2019 | 3.080 | 3.196 | 3.046 | 3.080 | 43,786 | -0.07(-2.22%) |
Aug 23, 2019 | 3.150 | 3.206 | 3.087 | 3.150 | 47,685 | +0.00(+0.00%) |
Aug 22, 2019 | 2.940 | 3.220 | 2.940 | 3.150 | 80,562 | +0.21(+7.14%) |
Aug 21, 2019 | 2.940 | 2.940 | 2.870 | 2.940 | 19,726 | +0.00(+0.00%) |
Aug 20, 2019 | 2.940 | 2.940 | 2.870 | 2.940 | 36,348 | +0.00(+0.00%) |
Aug 19, 2019 | 2.940 | 2.941 | 2.905 | 2.940 | 40,466 | +0.01(+0.24%) |
Aug 16, 2019 | 2.940 | 2.940 | 2.905 | 2.933 | 64,785 | -0.08(-2.56%) |
Aug 15, 2019 | 2.940 | 3.010 | 2.870 | 3.010 | 41,067 | +0.00(+0.00%) |
Aug 14, 2019 | 3.080 | 3.080 | 2.940 | 3.010 | 18,625 | -0.12(-3.80%) |
Aug 13, 2019 | 2.870 | 3.150 | 2.800 | 3.129 | 56,129 | +0.15(+5.13%) |
Aug 12, 2019 | 3.150 | 3.220 | 2.940 | 2.976 | 54,874 | -0.18(-5.62%) |
Aug 09, 2019 | 3.220 | 3.220 | 3.130 | 3.154 | 57,571 | -0.02(-0.77%) |
Aug 08, 2019 | 3.220 | 3.377 | 3.111 | 3.178 | 67,512 | -0.08(-2.60%) |
Aug 07, 2019 | 3.423 | 3.429 | 3.080 | 3.263 | 106,351 | -0.18(-5.15%) |
Aug 06, 2019 | 3.748 | 3.748 | 3.360 | 3.440 | 174,777 | -0.40(-10.49%) |
Aug 05, 2019 | 4.060 | 4.200 | 3.640 | 3.843 | 281,337 | -0.57(-12.86%) |
Aug 02, 2019 | 4.900 | 5.810 | 4.235 | 4.410 | 868,857 | +0.07(+1.61%) |
Aug 01, 2019 | 3.850 | 4.830 | 3.850 | 4.340 | 515,354 | +0.49(+12.73%) |
Jul 31, 2019 | 3.990 | 3.990 | 3.850 | 3.850 | 34,169 | -0.11(-2.86%) |
Jul 30, 2019 | 3.850 | 3.990 | 3.850 | 3.963 | 55,435 | +0.11(+2.95%) |
Jul 29, 2019 | 3.885 | 3.930 | 3.850 | 3.850 | 29,862 | -0.10(-2.65%) |
Jul 26, 2019 | 3.885 | 4.018 | 3.640 | 3.955 | 95,285 | +0.18(+4.63%) |
Jul 25, 2019 | 3.640 | 3.850 | 3.640 | 3.780 | 61,221 | +0.28(+8.00%) |
Jul 24, 2019 | 3.710 | 3.710 | 3.500 | 3.500 | 16,183 | +0.07(+2.04%) |
Jul 23, 2019 | 3.500 | 3.570 | 3.360 | 3.430 | 23,152 | +0.01(+0.35%) |
Jul 22, 2019 | 3.640 | 3.661 | 3.290 | 3.418 | 29,945 | -0.29(-7.82%) |
Jul 19, 2019 | 3.780 | 3.780 | 3.500 | 3.708 | 52,757 | -0.07(-1.91%) |
Jul 18, 2019 | 3.710 | 3.780 | 3.710 | 3.780 | 42,705 | +0.02(+0.43%) |
Jul 17, 2019 | 3.780 | 3.842 | 3.745 | 3.764 | 15,610 | -0.02(-0.65%) |
Jul 16, 2019 | 3.849 | 3.850 | 3.717 | 3.788 | 28,634 | +0.01(+0.22%) |
Jul 15, 2019 | 3.710 | 3.850 | 3.710 | 3.780 | 31,179 | +0.09(+2.37%) |
Jul 12, 2019 | 3.710 | 3.846 | 3.692 | 3.692 | 22,085 | -0.02(-0.47%) |
Jul 11, 2019 | 3.640 | 3.850 | 3.570 | 3.710 | 48,396 | -0.00(-0.02%) |
Jul 10, 2019 | 3.640 | 3.857 | 3.501 | 3.711 | 125,884 | -0.09(-2.32%) |
Jul 09, 2019 | 4.130 | 4.200 | 3.647 | 3.799 | 233,137 | -0.05(-1.33%) |
Jul 08, 2019 | 3.850 | 3.920 | 3.710 | 3.850 | 153,342 | -0.01(-0.27%) |
Jul 05, 2019 | 3.710 | 3.879 | 3.678 | 3.861 | 38,542 | +0.18(+4.97%) |
Jul 03, 2019 | 3.850 | 3.850 | 3.647 | 3.678 | 30,271 | -0.17(-4.47%) |
Jul 02, 2019 | 3.920 | 3.990 | 3.780 | 3.850 | 31,956 | -0.06(-1.42%) |
Jul 01, 2019 | 3.909 | 3.990 | 3.868 | 3.905 | 66,918 | +0.09(+2.37%) |
Jun 28, 2019 | 4.200 | 4.234 | 3.815 | 3.815 | 87,000 | -0.39(-9.17%) |
Jun 27, 2019 | 3.850 | 4.348 | 3.850 | 4.200 | 180,618 | +0.40(+10.40%) |
Jun 26, 2019 | 3.990 | 4.112 | 3.781 | 3.804 | 68,645 | -0.33(-7.88%) |
Jun 25, 2019 | 4.200 | 4.270 | 3.850 | 4.130 | 59,285 | -0.16(-3.67%) |
Jun 24, 2019 | 4.472 | 4.472 | 4.130 | 4.287 | 60,093 | -0.23(-5.04%) |
Jun 21, 2019 | 4.900 | 4.976 | 4.410 | 4.515 | 284,971 | -0.37(-7.49%) |
Jun 20, 2019 | 4.970 | 5.110 | 4.760 | 4.880 | 56,969 | -0.09(-1.80%) |
Jun 19, 2019 | 4.970 | 5.040 | 4.900 | 4.970 | 34,004 | +0.05(+0.97%) |
Jun 18, 2019 | 5.029 | 5.075 | 4.914 | 4.922 | 76,697 | -0.10(-2.07%) |
Jun 17, 2019 | 5.180 | 5.353 | 4.909 | 5.027 | 31,428 | -0.12(-2.30%) |
Jun 14, 2019 | 5.390 | 5.494 | 4.971 | 5.145 | 45,528 | -0.21(-3.92%) |
Jun 13, 2019 | 5.320 | 5.459 | 5.250 | 5.355 | 49,982 | +0.12(+2.29%) |
Jun 12, 2019 | 5.180 | 5.439 | 5.180 | 5.235 | 20,815 | +0.03(+0.66%) |
Jun 11, 2019 | 5.670 | 5.739 | 4.921 | 5.201 | 72,776 | -0.43(-7.59%) |
Jun 10, 2019 | 6.020 | 6.222 | 5.627 | 5.628 | 73,994 | -0.32(-5.41%) |
Jun 07, 2019 | 6.230 | 6.418 | 5.950 | 5.950 | 49,857 | -0.35(-5.56%) |
Jun 06, 2019 | 5.740 | 6.565 | 5.740 | 6.300 | 84,393 | +0.35(+5.88%) |
Jun 05, 2019 | 5.950 | 6.090 | 5.706 | 5.950 | 29,266 | +0.07(+1.19%) |
Jun 04, 2019 | 6.020 | 6.300 | 5.670 | 5.880 | 50,685 | -0.14(-2.33%) |
Jun 03, 2019 | 5.740 | 6.440 | 5.670 | 6.020 | 64,043 | +0.24(+4.18%) |
May 31, 2019 | 6.020 | 6.440 | 5.705 | 5.779 | 54,171 | -0.31(-5.11%) |
May 30, 2019 | 6.768 | 6.860 | 6.020 | 6.090 | 78,817 | -0.70(-10.31%) |
May 29, 2019 | 7.070 | 7.490 | 6.615 | 6.790 | 142,767 | -0.63(-8.49%) |
May 28, 2019 | 6.440 | 7.910 | 6.370 | 7.420 | 441,465 | +1.11(+17.65%) |
May 24, 2019 | 5.180 | 6.649 | 5.180 | 6.307 | 241,371 | +1.13(+21.74%) |
May 23, 2019 | 4.480 | 5.739 | 4.270 | 5.181 | 165,482 | +0.63(+13.86%) |
May 22, 2019 | 4.760 | 4.830 | 4.130 | 4.550 | 160,935 | -0.40(-8.06%) |
May 21, 2019 | 5.530 | 5.530 | 4.831 | 4.949 | 165,036 | -0.72(-12.72%) |
May 20, 2019 | 5.460 | 5.810 | 4.970 | 5.670 | 80,609 | +0.34(+6.45%) |
May 17, 2019 | 6.392 | 6.440 | 5.250 | 5.326 | 165,214 | -1.04(-16.38%) |
May 16, 2019 | 6.020 | 6.860 | 6.020 | 6.370 | 180,026 | +0.33(+5.45%) |
May 15, 2019 | 7.000 | 7.700 | 6.020 | 6.041 | 377,956 | -2.78(-31.51%) |
May 14, 2019 | 8.610 | 9.380 | 8.400 | 8.820 | 298,999 | +0.21(+2.44%) |
May 13, 2019 | 9.310 | 9.450 | 7.910 | 8.610 | 230,419 | -0.98(-10.22%) |
May 10, 2019 | 10.22 | 10.50 | 9.450 | 9.590 | 188,900 | -0.98(-9.27%) |
May 09, 2019 | 12.18 | 12.18 | 9.100 | 10.57 | 347,932 | -0.77(-6.79%) |
May 08, 2019 | 12.95 | 13.44 | 10.08 | 11.34 | 524,509 | -1.26(-10.00%) |
May 07, 2019 | 12.60 | 13.79 | 10.99 | 12.60 | 1,275,596 | +0.91(+7.78%) |
May 06, 2019 | 9.030 | 12.18 | 8.960 | 11.69 | 696,141 | +2.10(+21.90%) |
May 03, 2019 | 9.030 | 10.01 | 8.846 | 9.590 | 213,471 | +1.12(+13.22%) |
May 02, 2019 | 9.590 | 10.71 | 7.700 | 8.470 | 590,708 | -1.26(-12.95%) |