Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6800 | 0.6800 | 0.6000 | 0.6400 | 538,132 | -0.01(-1.49%) |
Apr 29, 2019 | 0.6562 | 0.7000 | 0.5792 | 0.6497 | 635,426 | -0.01(-2.17%) |
Apr 26, 2019 | 0.6600 | 0.7200 | 0.6200 | 0.6641 | 1,614,400 | +0.00(+0.62%) |
Apr 25, 2019 | 0.7400 | 0.7600 | 0.6200 | 0.6600 | 840,624 | -0.11(-14.29%) |
Apr 24, 2019 | 0.5100 | 0.9300 | 0.5000 | 0.7700 | 6,282,377 | +0.25(+47.76%) |
Apr 23, 2019 | 0.5487 | 0.5487 | 0.5100 | 0.5211 | 314,523 | -0.03(-5.25%) |
Apr 22, 2019 | 0.5300 | 0.5600 | 0.5000 | 0.5500 | 425,078 | +0.01(+1.01%) |
Apr 18, 2019 | 0.5826 | 0.5895 | 0.5200 | 0.5445 | 711,300 | -0.04(-6.12%) |
Apr 17, 2019 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | 748,974 | -0.09(-13.43%) |
Apr 16, 2019 | 0.6900 | 0.6989 | 0.6310 | 0.6700 | 376,102 | -0.03(-4.29%) |
Apr 15, 2019 | 0.7099 | 0.7335 | 0.6600 | 0.7000 | 373,568 | -0.00(-0.14%) |
Apr 12, 2019 | 0.7400 | 0.7490 | 0.7000 | 0.7010 | 481,300 | -0.04(-5.14%) |
Apr 11, 2019 | 0.7200 | 0.7500 | 0.7000 | 0.7390 | 440,832 | +0.04(+5.57%) |
Apr 10, 2019 | 0.6801 | 0.7163 | 0.6613 | 0.7000 | 347,338 | +0.02(+2.94%) |
Apr 09, 2019 | 0.7100 | 0.7500 | 0.6500 | 0.6800 | 797,310 | -0.05(-6.99%) |
Apr 08, 2019 | 0.6849 | 0.7560 | 0.6339 | 0.7311 | 994,360 | +0.05(+6.75%) |
Apr 05, 2019 | 0.6300 | 0.6872 | 0.6000 | 0.6849 | 839,900 | +0.04(+7.02%) |
Apr 04, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 639,085 | -0.04(-5.88%) |
Apr 03, 2019 | 0.7000 | 0.7000 | 0.6400 | 0.6800 | 941,645 | -0.01(-1.45%) |
Apr 02, 2019 | 0.6500 | 0.6900 | 0.6000 | 0.6900 | 2,126,561 | +0.05(+7.48%) |
Apr 01, 2019 | 0.7200 | 0.7299 | 0.6200 | 0.6420 | 1,763,664 | -0.07(-9.50%) |
Mar 29, 2019 | 0.7600 | 0.7870 | 0.7003 | 0.7094 | 1,480,200 | -0.04(-5.41%) |
Mar 28, 2019 | 0.7377 | 0.8084 | 0.7281 | 0.7500 | 3,337,803 | +0.04(+5.63%) |
Mar 27, 2019 | 0.9200 | 0.9200 | 0.6700 | 0.7100 | 6,065,747 | -0.20(-21.98%) |
Mar 26, 2019 | 1.020 | 1.070 | 0.8300 | 0.9100 | 2,121,200 | -0.12(-11.65%) |
Mar 25, 2019 | 1.160 | 1.170 | 1.010 | 1.030 | 2,383,616 | -0.12(-10.43%) |
Mar 22, 2019 | 1.080 | 1.170 | 1.070 | 1.150 | 5,491,100 | +0.09(+8.49%) |
Mar 21, 2019 | 1.160 | 1.180 | 1.040 | 1.060 | 2,112,659 | -0.09(-7.83%) |
Mar 20, 2019 | 1.130 | 1.250 | 1.120 | 1.150 | 1,364,156 | -0.02(-1.71%) |
Mar 19, 2019 | 1.280 | 1.325 | 1.100 | 1.170 | 1,871,419 | -0.13(-10.00%) |
Mar 18, 2019 | 1.770 | 1.800 | 1.240 | 1.300 | 1,172,829 | -0.49(-27.37%) |
Mar 15, 2019 | 2.130 | 2.258 | 1.650 | 1.790 | 1,289,900 | -0.70(-28.11%) |
Mar 14, 2019 | 2.450 | 2.570 | 2.380 | 2.490 | 220,700 | +0.04(+1.63%) |
Mar 13, 2019 | 2.630 | 2.640 | 2.370 | 2.450 | 354,119 | -0.19(-7.20%) |
Mar 12, 2019 | 2.570 | 2.680 | 2.550 | 2.640 | 156,764 | +0.08(+3.13%) |
Mar 11, 2019 | 2.610 | 2.730 | 2.420 | 2.560 | 144,502 | -0.04(-1.54%) |
Mar 08, 2019 | 2.680 | 2.800 | 2.580 | 2.600 | 240,500 | -0.07(-2.62%) |
Mar 07, 2019 | 2.640 | 2.730 | 2.545 | 2.670 | 276,194 | +0.01(+0.38%) |
Mar 06, 2019 | 2.690 | 2.690 | 2.620 | 2.660 | 95,898 | -0.01(-0.37%) |
Mar 05, 2019 | 2.740 | 2.740 | 2.550 | 2.670 | 181,070 | -0.04(-1.48%) |
Mar 04, 2019 | 2.670 | 2.770 | 2.610 | 2.710 | 275,091 | +0.06(+2.26%) |
Mar 01, 2019 | 2.660 | 2.660 | 2.510 | 2.650 | 152,400 | -0.01(-0.38%) |
Feb 28, 2019 | 2.650 | 2.710 | 2.610 | 2.660 | 117,859 | -0.01(-0.37%) |
Feb 27, 2019 | 2.690 | 2.700 | 2.630 | 2.670 | 121,786 | +0.01(+0.38%) |
Feb 26, 2019 | 2.660 | 2.675 | 2.535 | 2.660 | 142,128 | -0.01(-0.37%) |
Feb 25, 2019 | 2.630 | 2.760 | 2.527 | 2.670 | 374,311 | +0.02(+0.75%) |
Feb 22, 2019 | 2.670 | 2.700 | 2.610 | 2.650 | 173,500 | -0.02(-0.75%) |
Feb 21, 2019 | 2.630 | 2.675 | 2.610 | 2.670 | 109,232 | +0.02(+0.75%) |
Feb 20, 2019 | 2.640 | 2.710 | 2.630 | 2.650 | 229,888 | +0.01(+0.38%) |
Feb 19, 2019 | 2.630 | 2.680 | 2.615 | 2.640 | 63,765 | +0.01(+0.38%) |
Feb 15, 2019 | 2.670 | 2.715 | 2.570 | 2.630 | 223,900 | -0.02(-0.75%) |
Feb 14, 2019 | 2.650 | 2.755 | 2.600 | 2.650 | 185,329 | -0.02(-0.75%) |
Feb 13, 2019 | 2.670 | 2.730 | 2.630 | 2.670 | 156,037 | +0.01(+0.38%) |
Feb 12, 2019 | 2.670 | 2.690 | 2.600 | 2.660 | 109,166 | +0.02(+0.76%) |
Feb 11, 2019 | 2.590 | 2.670 | 2.590 | 2.640 | 88,103 | +0.06(+2.33%) |
Feb 08, 2019 | 2.600 | 2.690 | 2.560 | 2.580 | 75,900 | -0.08(-3.01%) |
Feb 07, 2019 | 2.660 | 2.720 | 2.590 | 2.660 | 74,585 | -0.01(-0.37%) |
Feb 06, 2019 | 2.660 | 2.720 | 2.620 | 2.670 | 71,806 | +0.02(+0.75%) |
Feb 05, 2019 | 2.660 | 2.730 | 2.560 | 2.650 | 112,235 | -0.01(-0.38%) |
Feb 04, 2019 | 2.600 | 2.710 | 2.600 | 2.660 | 111,288 | +0.05(+1.92%) |
Feb 01, 2019 | 2.620 | 2.680 | 2.580 | 2.610 | 170,800 | -0.05(-1.88%) |
Jan 31, 2019 | 2.630 | 2.690 | 2.630 | 2.660 | 115,170 | +0.04(+1.53%) |
Jan 30, 2019 | 2.550 | 2.650 | 2.550 | 2.620 | 149,219 | +0.07(+2.75%) |
Jan 29, 2019 | 2.530 | 2.600 | 2.530 | 2.550 | 179,363 | +0.00(+0.00%) |
Jan 28, 2019 | 2.530 | 2.600 | 2.510 | 2.550 | 215,262 | -0.01(-0.39%) |
Jan 25, 2019 | 2.450 | 2.600 | 2.440 | 2.560 | 186,600 | +0.12(+4.92%) |
Jan 24, 2019 | 2.410 | 2.460 | 2.380 | 2.440 | 200,741 | +0.04(+1.67%) |
Jan 23, 2019 | 2.500 | 2.520 | 2.300 | 2.400 | 252,855 | -0.08(-3.23%) |
Jan 22, 2019 | 2.420 | 2.580 | 2.420 | 2.480 | 332,507 | +0.06(+2.48%) |
Jan 18, 2019 | 2.420 | 2.430 | 2.390 | 2.420 | 125,400 | +0.03(+1.26%) |
Jan 17, 2019 | 2.430 | 2.430 | 2.370 | 2.390 | 70,171 | -0.04(-1.65%) |
Jan 16, 2019 | 2.400 | 2.430 | 2.370 | 2.430 | 117,703 | +0.04(+1.67%) |
Jan 15, 2019 | 2.420 | 2.470 | 2.360 | 2.390 | 127,912 | -0.01(-0.42%) |
Jan 14, 2019 | 2.350 | 2.460 | 2.350 | 2.400 | 134,009 | +0.04(+1.69%) |
Jan 11, 2019 | 2.340 | 2.390 | 2.270 | 2.360 | 106,000 | +0.02(+0.85%) |
Jan 10, 2019 | 2.330 | 2.450 | 2.290 | 2.340 | 156,445 | +0.00(+0.00%) |
Jan 09, 2019 | 2.330 | 2.380 | 2.290 | 2.340 | 170,395 | +0.03(+1.30%) |
Jan 08, 2019 | 2.380 | 2.440 | 2.270 | 2.310 | 159,535 | -0.04(-1.70%) |
Jan 07, 2019 | 2.250 | 2.470 | 2.250 | 2.350 | 127,358 | +0.10(+4.44%) |
Jan 04, 2019 | 2.270 | 2.390 | 2.240 | 2.250 | 155,200 | +0.02(+0.90%) |
Jan 03, 2019 | 2.320 | 2.330 | 2.160 | 2.230 | 123,653 | -0.10(-4.29%) |
Jan 02, 2019 | 2.190 | 2.370 | 2.160 | 2.330 | 95,752 | +0.10(+4.48%) |
Dec 31, 2018 | 2.090 | 2.260 | 2.040 | 2.230 | 322,800 | +0.10(+4.69%) |
Dec 28, 2018 | 2.080 | 2.200 | 2.045 | 2.130 | 165,700 | +0.06(+2.90%) |
Dec 27, 2018 | 2.070 | 2.120 | 2.040 | 2.070 | 95,832 | -0.04(-1.90%) |
Dec 26, 2018 | 2.140 | 2.180 | 2.060 | 2.110 | 264,815 | +0.01(+0.48%) |
Dec 24, 2018 | 2.100 | 2.150 | 2.060 | 2.100 | 75,000 | +0.00(+0.00%) |
Dec 21, 2018 | 2.130 | 2.130 | 2.030 | 2.100 | 230,400 | -0.02(-0.94%) |
Dec 20, 2018 | 2.050 | 2.160 | 2.000 | 2.120 | 592,920 | +0.04(+1.92%) |
Dec 19, 2018 | 2.160 | 2.180 | 2.010 | 2.080 | 1,427,042 | -0.06(-2.80%) |
Dec 18, 2018 | 2.260 | 2.340 | 2.140 | 2.140 | 268,228 | -0.12(-5.31%) |
Dec 17, 2018 | 2.340 | 2.440 | 2.232 | 2.260 | 71,255 | -0.09(-3.83%) |
Dec 14, 2018 | 2.360 | 2.420 | 2.320 | 2.350 | 95,600 | -0.06(-2.49%) |
Dec 13, 2018 | 2.450 | 2.530 | 2.360 | 2.410 | 40,462 | -0.05(-2.03%) |
Dec 12, 2018 | 2.400 | 2.550 | 2.400 | 2.460 | 142,665 | +0.10(+4.24%) |
Dec 11, 2018 | 2.380 | 2.400 | 2.330 | 2.360 | 98,657 | +0.01(+0.43%) |
Dec 10, 2018 | 2.400 | 2.480 | 2.320 | 2.350 | 232,278 | -0.11(-4.47%) |
Dec 07, 2018 | 2.540 | 2.540 | 2.410 | 2.460 | 316,400 | -0.07(-2.77%) |
Dec 06, 2018 | 2.320 | 2.550 | 2.310 | 2.530 | 135,408 | +0.17(+7.20%) |
Dec 04, 2018 | 2.360 | 2.460 | 2.330 | 2.360 | 182,200 | -0.02(-0.84%) |
Dec 03, 2018 | 2.500 | 2.530 | 2.300 | 2.380 | 84,780 | -0.08(-3.25%) |
Nov 30, 2018 | 2.250 | 2.510 | 2.250 | 2.460 | 299,600 | +0.19(+8.37%) |
Nov 29, 2018 | 2.250 | 2.400 | 2.240 | 2.270 | 267,599 | -0.01(-0.44%) |
Nov 28, 2018 | 2.360 | 2.360 | 2.240 | 2.280 | 360,651 | -0.07(-2.98%) |
Nov 27, 2018 | 2.350 | 2.450 | 2.240 | 2.350 | 111,331 | -0.03(-1.26%) |
Nov 26, 2018 | 2.450 | 2.490 | 2.270 | 2.380 | 102,482 | -0.08(-3.25%) |
Nov 23, 2018 | 2.290 | 2.530 | 2.290 | 2.460 | 91,700 | +0.12(+5.13%) |
Nov 21, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.19(+8.84%) | |
Nov 20, 2018 | 2.160 | 2.200 | 2.110 | 2.150 | 147,116 | -0.05(-2.27%) |
Nov 19, 2018 | 2.320 | 2.320 | 2.100 | 2.200 | 281,728 | -0.13(-5.58%) |
Nov 16, 2018 | 2.210 | 2.350 | 2.170 | 2.330 | 95,500 | +0.09(+4.02%) |
Nov 15, 2018 | 2.270 | 2.290 | 2.000 | 2.240 | 225,764 | -0.05(-2.18%) |
Nov 14, 2018 | 2.480 | 2.480 | 2.230 | 2.290 | 167,977 | -0.19(-7.66%) |
Nov 13, 2018 | 2.450 | 2.540 | 2.400 | 2.480 | 120,281 | +0.02(+0.81%) |
Nov 12, 2018 | 2.700 | 2.700 | 2.110 | 2.460 | 417,483 | -0.27(-9.72%) |
Nov 09, 2018 | 2.610 | 2.800 | 2.600 | 2.725 | 606,700 | -0.00(-0.18%) |
Nov 08, 2018 | 2.590 | 2.800 | 2.590 | 2.730 | 297,334 | +0.14(+5.41%) |
Nov 07, 2018 | 2.610 | 2.650 | 2.580 | 2.590 | 43,288 | -0.01(-0.38%) |
Nov 06, 2018 | 2.610 | 2.750 | 2.495 | 2.600 | 75,732 | -0.02(-0.76%) |
Nov 05, 2018 | 2.650 | 2.740 | 2.520 | 2.620 | 101,046 | -0.03(-1.13%) |
Nov 02, 2018 | 2.650 | 2.740 | 2.640 | 2.650 | 52,100 | +0.02(+0.76%) |
Nov 01, 2018 | 2.620 | 2.760 | 2.560 | 2.630 | 73,170 | +0.03(+1.15%) |
Oct 31, 2018 | 2.420 | 2.610 | 2.420 | 2.600 | 104,187 | +0.21(+8.79%) |
Oct 30, 2018 | 2.340 | 2.410 | 2.310 | 2.390 | 135,039 | +0.04(+1.70%) |
Oct 29, 2018 | 2.360 | 2.420 | 2.280 | 2.350 | 103,864 | -0.00(-0.21%) |
Oct 26, 2018 | 2.370 | 2.400 | 2.310 | 2.355 | 97,900 | -0.06(-2.69%) |
Oct 25, 2018 | 2.360 | 2.500 | 2.340 | 2.420 | 99,663 | +0.08(+3.42%) |
Oct 24, 2018 | 2.520 | 2.600 | 2.320 | 2.340 | 115,121 | -0.20(-7.87%) |
Oct 23, 2018 | 2.550 | 2.580 | 2.500 | 2.540 | 92,190 | -0.01(-0.39%) |
Oct 22, 2018 | 2.640 | 2.710 | 2.520 | 2.550 | 76,239 | -0.09(-3.41%) |
Oct 19, 2018 | 2.640 | 2.780 | 2.630 | 2.640 | 93,800 | +0.01(+0.38%) |
Oct 18, 2018 | 2.750 | 2.790 | 2.570 | 2.630 | 92,172 | -0.13(-4.71%) |
Oct 17, 2018 | 2.650 | 2.790 | 2.580 | 2.760 | 67,654 | +0.11(+4.15%) |
Oct 16, 2018 | 2.640 | 2.720 | 2.600 | 2.650 | 116,640 | +0.03(+1.15%) |
Oct 15, 2018 | 2.580 | 2.660 | 2.470 | 2.620 | 55,765 | +0.02(+0.77%) |
Oct 12, 2018 | 2.560 | 2.670 | 2.550 | 2.600 | 140,300 | +0.09(+3.59%) |
Oct 11, 2018 | 2.590 | 2.690 | 2.500 | 2.510 | 202,454 | -0.08(-3.09%) |
Oct 10, 2018 | 2.750 | 2.790 | 2.563 | 2.590 | 149,910 | -0.16(-5.82%) |
Oct 09, 2018 | 2.790 | 2.990 | 2.745 | 2.750 | 207,272 | -0.04(-1.43%) |
Oct 08, 2018 | 2.800 | 2.880 | 2.710 | 2.790 | 253,186 | -0.03(-1.06%) |
Oct 05, 2018 | 2.910 | 3.030 | 2.770 | 2.820 | 212,700 | -0.06(-2.08%) |
Oct 04, 2018 | 2.850 | 2.950 | 2.780 | 2.880 | 160,837 | +0.03(+1.05%) |
Oct 03, 2018 | 2.820 | 2.980 | 2.794 | 2.850 | 267,956 | +0.05(+1.79%) |
Oct 02, 2018 | 2.880 | 2.979 | 2.770 | 2.800 | 172,602 | -0.12(-4.11%) |
Oct 01, 2018 | 2.880 | 3.050 | 2.770 | 2.920 | 531,204 | +0.10(+3.55%) |
Sep 28, 2018 | 2.780 | 3.010 | 2.740 | 2.820 | 567,500 | +0.03(+1.08%) |
Sep 27, 2018 | 2.560 | 2.830 | 2.458 | 2.790 | 342,008 | +0.21(+8.14%) |
Sep 26, 2018 | 2.310 | 2.650 | 2.310 | 2.580 | 476,712 | +0.27(+11.69%) |
Sep 25, 2018 | 2.350 | 2.400 | 2.280 | 2.310 | 187,431 | -0.04(-1.70%) |
Sep 24, 2018 | 2.250 | 2.350 | 2.210 | 2.350 | 136,213 | +0.09(+3.98%) |
Sep 21, 2018 | 2.180 | 2.280 | 2.120 | 2.260 | 482,100 | +0.08(+3.67%) |
Sep 20, 2018 | 2.270 | 2.300 | 2.150 | 2.180 | 417,154 | -0.10(-4.39%) |
Sep 19, 2018 | 2.380 | 2.410 | 2.230 | 2.280 | 148,278 | -0.09(-3.80%) |
Sep 18, 2018 | 2.340 | 2.460 | 2.340 | 2.370 | 100,494 | +0.03(+1.28%) |
Sep 17, 2018 | 2.500 | 2.500 | 2.310 | 2.340 | 74,656 | -0.15(-6.02%) |
Sep 14, 2018 | 2.520 | 2.570 | 2.490 | 2.490 | 63,100 | -0.02(-0.80%) |
Sep 13, 2018 | 2.550 | 2.600 | 2.480 | 2.510 | 78,199 | -0.04(-1.57%) |
Sep 12, 2018 | 2.440 | 2.630 | 2.390 | 2.550 | 99,967 | +0.10(+4.08%) |
Sep 11, 2018 | 2.370 | 2.490 | 2.280 | 2.450 | 134,492 | +0.08(+3.38%) |
Sep 10, 2018 | 2.440 | 2.450 | 2.070 | 2.370 | 423,363 | -0.07(-2.87%) |
Sep 07, 2018 | 2.340 | 2.470 | 2.300 | 2.440 | 131,900 | +0.10(+4.27%) |
Sep 06, 2018 | 2.350 | 2.500 | 2.310 | 2.340 | 164,852 | +0.02(+0.86%) |
Sep 05, 2018 | 2.540 | 2.680 | 2.300 | 2.320 | 203,298 | -0.24(-9.38%) |
Sep 04, 2018 | 2.660 | 2.690 | 2.530 | 2.560 | 159,951 | -0.10(-3.76%) |
Aug 31, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.11(+4.31%) | |
Aug 30, 2018 | 2.580 | 2.620 | 2.490 | 2.550 | 99,007 | -0.03(-1.16%) |
Aug 29, 2018 | 2.710 | 2.730 | 2.520 | 2.580 | 150,042 | -0.13(-4.80%) |
Aug 28, 2018 | 2.690 | 2.760 | 2.624 | 2.710 | 61,211 | +0.02(+0.74%) |
Aug 27, 2018 | 2.750 | 2.820 | 2.660 | 2.690 | 128,123 | -0.06(-2.18%) |
Aug 24, 2018 | 2.680 | 2.850 | 2.680 | 2.750 | 204,400 | +0.07(+2.61%) |
Aug 23, 2018 | 2.770 | 2.811 | 2.640 | 2.680 | 88,338 | -0.09(-3.25%) |
Aug 22, 2018 | 2.750 | 2.810 | 2.740 | 2.770 | 61,671 | +0.03(+1.09%) |
Aug 21, 2018 | 2.670 | 2.900 | 2.670 | 2.740 | 176,631 | +0.06(+2.24%) |
Aug 20, 2018 | 2.680 | 2.740 | 2.605 | 2.680 | 125,617 | +0.02(+0.75%) |
Aug 17, 2018 | 2.700 | 2.740 | 2.600 | 2.660 | 141,800 | -0.03(-1.12%) |
Aug 16, 2018 | 2.600 | 2.730 | 2.555 | 2.690 | 129,124 | +0.08(+3.07%) |
Aug 15, 2018 | 2.370 | 2.650 | 2.200 | 2.610 | 579,373 | +0.21(+8.75%) |
Aug 14, 2018 | 2.580 | 2.580 | 2.380 | 2.400 | 193,417 | -0.19(-7.34%) |
Aug 13, 2018 | 2.440 | 2.640 | 2.290 | 2.590 | 268,627 | +0.12(+4.86%) |
Aug 10, 2018 | 2.800 | 2.950 | 2.310 | 2.470 | 543,400 | -0.37(-13.03%) |
Aug 09, 2018 | 2.540 | 2.950 | 2.540 | 2.840 | 562,360 | +0.30(+11.81%) |
Aug 08, 2018 | 2.540 | 2.590 | 2.450 | 2.540 | 193,108 | +0.00(+0.00%) |
Aug 07, 2018 | 2.370 | 2.610 | 2.360 | 2.540 | 278,479 | +0.20(+8.55%) |
Aug 06, 2018 | 2.310 | 2.380 | 2.310 | 2.340 | 109,357 | +0.03(+1.30%) |
Aug 03, 2018 | 2.370 | 2.410 | 2.280 | 2.310 | 183,900 | -0.09(-3.75%) |
Aug 02, 2018 | 2.350 | 2.430 | 2.350 | 2.400 | 92,417 | +0.02(+0.84%) |
Aug 01, 2018 | 2.320 | 2.400 | 2.300 | 2.380 | 181,870 | +0.07(+3.03%) |
Jul 31, 2018 | 2.320 | 2.390 | 2.290 | 2.310 | 91,114 | +0.00(+0.00%) |
Jul 30, 2018 | 2.430 | 2.441 | 2.290 | 2.310 | 117,211 | -0.12(-4.94%) |
Jul 27, 2018 | 2.450 | 2.470 | 2.340 | 2.430 | 180,600 | -0.03(-1.22%) |
Jul 26, 2018 | 2.540 | 2.550 | 2.260 | 2.460 | 518,078 | -0.12(-4.65%) |
Jul 25, 2018 | 2.610 | 2.690 | 2.330 | 2.580 | 524,280 | -0.06(-2.27%) |
Jul 24, 2018 | 2.660 | 2.720 | 2.360 | 2.640 | 554,887 | +0.01(+0.38%) |
Jul 23, 2018 | 2.750 | 2.750 | 2.590 | 2.630 | 127,594 | -0.11(-4.01%) |
Jul 20, 2018 | 2.740 | 2.780 | 2.700 | 2.740 | 101,080 | -0.02(-0.72%) |
Jul 19, 2018 | 2.830 | 2.860 | 2.760 | 2.760 | 216,292 | -0.07(-2.47%) |
Jul 18, 2018 | 2.800 | 2.880 | 2.720 | 2.830 | 167,396 | +0.04(+1.43%) |
Jul 17, 2018 | 2.840 | 2.880 | 2.720 | 2.790 | 151,134 | -0.07(-2.45%) |
Jul 16, 2018 | 2.830 | 2.920 | 2.790 | 2.860 | 401,029 | +0.00(+0.00%) |
Jul 13, 2018 | 2.700 | 2.870 | 2.700 | 2.860 | 304,287 | +0.15(+5.54%) |
Jul 12, 2018 | 2.760 | 2.760 | 2.620 | 2.710 | 173,320 | -0.03(-1.09%) |
Jul 11, 2018 | 2.780 | 2.830 | 2.700 | 2.740 | 129,867 | -0.06(-2.14%) |
Jul 10, 2018 | 2.920 | 2.930 | 2.610 | 2.800 | 444,696 | -0.10(-3.45%) |
Jul 09, 2018 | 2.900 | 2.957 | 2.830 | 2.900 | 365,001 | +0.00(+0.00%) |
Jul 06, 2018 | 2.920 | 3.160 | 2.800 | 2.900 | 1,104,706 | -0.02(-0.68%) |
Jul 05, 2018 | 2.700 | 2.970 | 2.700 | 2.920 | 566,165 | +0.23(+8.55%) |
Jul 03, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.17(+6.75%) | |
Jul 02, 2018 | 2.450 | 2.600 | 2.360 | 2.520 | 424,054 | +0.00(+0.00%) |
Jun 29, 2018 | 2.600 | 2.610 | 2.350 | 2.520 | 536,836 | -0.09(-3.45%) |
Jun 28, 2018 | 2.710 | 2.720 | 2.530 | 2.610 | 471,326 | -0.09(-3.33%) |
Jun 27, 2018 | 2.550 | 2.720 | 2.480 | 2.700 | 618,605 | +0.16(+6.30%) |
Jun 26, 2018 | 2.680 | 2.740 | 2.510 | 2.540 | 538,194 | -0.11(-4.15%) |
Jun 25, 2018 | 2.880 | 2.890 | 2.600 | 2.650 | 530,693 | -0.23(-7.99%) |
Jun 22, 2018 | 2.930 | 3.030 | 2.820 | 2.880 | 6,200,217 | -0.02(-0.69%) |
Jun 21, 2018 | 2.880 | 3.070 | 2.800 | 2.900 | 669,155 | +0.03(+1.05%) |
Jun 20, 2018 | 2.780 | 3.100 | 2.771 | 2.870 | 985,238 | +0.10(+3.61%) |
Jun 19, 2018 | 2.690 | 2.870 | 2.620 | 2.770 | 434,576 | +0.06(+2.21%) |
Jun 18, 2018 | 2.740 | 2.830 | 2.680 | 2.710 | 575,836 | -0.04(-1.45%) |
Jun 15, 2018 | 2.900 | 2.580 | 2.750 | 1,395,601 | +0.17(+6.59%) | |
Jun 14, 2018 | 2.450 | 2.630 | 2.430 | 2.580 | 799,148 | +0.15(+6.17%) |
Jun 13, 2018 | 2.450 | 2.560 | 2.420 | 2.430 | 692,095 | -0.03(-1.22%) |
Jun 12, 2018 | 2.500 | 2.634 | 2.450 | 2.460 | 699,481 | -0.02(-0.81%) |
Jun 11, 2018 | 2.390 | 2.520 | 2.260 | 2.480 | 936,498 | +0.00(+0.00%) |
Jun 08, 2018 | 2.510 | 2.530 | 2.390 | 2.480 | 578,417 | -0.05(-1.98%) |
Jun 07, 2018 | 2.600 | 2.600 | 2.420 | 2.530 | 680,223 | -0.06(-2.32%) |
Jun 06, 2018 | 2.380 | 2.600 | 2.380 | 2.590 | 825,698 | +0.23(+9.75%) |
Jun 05, 2018 | 2.490 | 2.570 | 2.200 | 2.360 | 1,150,199 | -0.13(-5.22%) |
Jun 04, 2018 | 2.510 | 2.576 | 2.360 | 2.490 | 1,428,944 | +0.07(+2.89%) |
Jun 01, 2018 | 2.290 | 2.540 | 2.250 | 2.420 | 1,356,544 | +0.16(+7.08%) |
May 31, 2018 | 2.340 | 2.380 | 2.120 | 2.260 | 1,012,368 | -0.06(-2.59%) |
May 30, 2018 | 2.030 | 2.360 | 2.030 | 2.320 | 1,104,394 | +0.28(+13.73%) |
May 29, 2018 | 2.140 | 2.400 | 2.030 | 2.040 | 1,501,724 | +0.05(+2.51%) |
May 25, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.02(+1.02%) | |
May 24, 2018 | 2.120 | 2.150 | 1.901 | 1.970 | 649,566 | -0.08(-3.90%) |
May 23, 2018 | 1.970 | 2.110 | 1.880 | 2.050 | 1,307,744 | +0.08(+4.06%) |
May 22, 2018 | 1.840 | 1.980 | 1.720 | 1.970 | 1,898,355 | +0.17(+9.44%) |
May 21, 2018 | 1.330 | 1.900 | 1.270 | 1.800 | 3,493,705 | +0.47(+35.34%) |
May 18, 2018 | 1.200 | 1.450 | 1.190 | 1.330 | 2,800,344 | +0.13(+10.83%) |
May 17, 2018 | 1.020 | 1.230 | 1.000 | 1.200 | 2,833,353 | +0.20(+20.07%) |
May 16, 2018 | 1.030 | 1.090 | 0.9412 | 0.9994 | 1,348,116 | +0.13(+14.81%) |
May 15, 2018 | 1.070 | 1.090 | 0.8700 | 0.8705 | 1,533,595 | -0.22(-20.14%) |
May 14, 2018 | 1.110 | 1.150 | 1.090 | 1.090 | 223,431 | -0.01(-0.91%) |
May 11, 2018 | 1.080 | 1.110 | 1.070 | 1.100 | 177,946 | +0.01(+0.92%) |
May 10, 2018 | 1.150 | 1.150 | 1.080 | 1.090 | 606,632 | -0.05(-4.39%) |
May 09, 2018 | 1.180 | 1.190 | 1.110 | 1.140 | 352,495 | -0.03(-2.56%) |
May 08, 2018 | 1.190 | 1.215 | 1.160 | 1.170 | 161,159 | -0.02(-1.68%) |
May 07, 2018 | 1.200 | 1.230 | 1.107 | 1.190 | 304,409 | -0.01(-0.83%) |
May 04, 2018 | 1.120 | 1.230 | 1.110 | 1.200 | 184,194 | +0.08(+7.14%) |
May 03, 2018 | 1.210 | 1.260 | 1.110 | 1.120 | 276,768 | -0.10(-8.20%) |
May 02, 2018 | 1.140 | 1.260 | 1.140 | 1.220 | 414,696 | +0.07(+6.09%) |