Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6500 | 1.110 | 0.6400 | 0.8400 | 2,496,242 | +0.19(+29.23%) |
Apr 29, 2020 | 0.6150 | 0.6897 | 0.6100 | 0.6500 | 30,172 | +0.04(+6.56%) |
Apr 28, 2020 | 0.6000 | 0.6400 | 0.5900 | 0.6100 | 40,912 | +0.02(+3.76%) |
Apr 27, 2020 | 0.6000 | 0.6300 | 0.5151 | 0.5879 | 73,156 | +0.04(+6.89%) |
Apr 24, 2020 | 0.5100 | 0.5800 | 0.5100 | 0.5500 | 83,400 | +0.03(+5.77%) |
Apr 23, 2020 | 0.5201 | 0.5700 | 0.4917 | 0.5200 | 34,307 | +0.02(+4.00%) |
Apr 22, 2020 | 0.5100 | 0.5250 | 0.4700 | 0.5000 | 62,594 | -0.01(-2.15%) |
Apr 21, 2020 | 0.5500 | 0.5700 | 0.5100 | 0.5110 | 52,670 | -0.04(-6.41%) |
Apr 20, 2020 | 0.6600 | 0.6600 | 0.5417 | 0.5460 | 41,585 | -0.00(-0.73%) |
Apr 17, 2020 | 0.5800 | 0.6000 | 0.5094 | 0.5500 | 62,900 | -0.03(-5.17%) |
Apr 16, 2020 | 0.6500 | 0.7200 | 0.5300 | 0.5800 | 117,159 | -0.17(-22.56%) |
Apr 15, 2020 | 0.5600 | 1.190 | 0.5450 | 0.7490 | 744,184 | +0.20(+36.18%) |
Apr 14, 2020 | 0.5500 | 0.5700 | 0.5025 | 0.5500 | 25,063 | +0.02(+3.77%) |
Apr 13, 2020 | 0.6074 | 0.6074 | 0.5300 | 0.5300 | 6,471 | -0.04(-7.02%) |
Apr 09, 2020 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | 14,100 | +0.07(+14.02%) |
Apr 08, 2020 | 0.5426 | 0.5899 | 0.4900 | 0.4999 | 20,362 | -0.02(-3.77%) |
Apr 07, 2020 | 0.5000 | 0.6600 | 0.3696 | 0.5195 | 58,248 | +0.02(+3.90%) |
Apr 06, 2020 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 9,304 | -0.03(-5.39%) |
Apr 03, 2020 | 0.5000 | 0.5700 | 0.5000 | 0.5285 | 15,400 | -0.03(-5.96%) |
Apr 02, 2020 | 0.5602 | 0.5980 | 0.5602 | 0.5620 | 3,382 | +0.01(+2.18%) |
Apr 01, 2020 | 0.5200 | 0.5759 | 0.5000 | 0.5500 | 9,855 | +0.04(+7.63%) |
Mar 31, 2020 | 0.5000 | 0.6900 | 0.5000 | 0.5110 | 30,650 | +0.02(+3.84%) |
Mar 30, 2020 | 0.5500 | 0.5700 | 0.4905 | 0.4921 | 3,103 | -0.08(-13.68%) |
Mar 27, 2020 | 0.6500 | 0.6650 | 0.5700 | 0.5701 | 30,800 | -0.13(-18.31%) |
Mar 26, 2020 | 0.4977 | 0.7210 | 0.4600 | 0.6979 | 18,505 | +0.24(+51.72%) |
Mar 25, 2020 | 0.5200 | 0.5200 | 0.4550 | 0.4600 | 27,703 | -0.01(-3.16%) |
Mar 24, 2020 | 0.5484 | 0.5484 | 0.4509 | 0.4750 | 6,504 | +0.02(+3.94%) |
Mar 23, 2020 | 0.4803 | 0.4880 | 0.4000 | 0.4570 | 34,290 | -0.04(-8.60%) |
Mar 20, 2020 | 0.5300 | 0.5300 | 0.4802 | 0.5000 | 18,600 | -0.03(-5.66%) |
Mar 19, 2020 | 0.5000 | 0.5400 | 0.4808 | 0.5300 | 5,529 | +0.00(+0.00%) |
Mar 18, 2020 | 0.5800 | 0.5800 | 0.5100 | 0.5300 | 8,169 | -0.03(-5.36%) |
Mar 17, 2020 | 0.6200 | 0.6200 | 0.5202 | 0.5600 | 6,426 | +0.05(+9.80%) |
Mar 16, 2020 | 0.6500 | 0.6769 | 0.5100 | 0.5100 | 5,609 | -0.07(-12.08%) |
Mar 13, 2020 | 0.6000 | 0.6900 | 0.5801 | 0.5801 | 7,700 | +0.08(+16.02%) |
Mar 12, 2020 | 0.5500 | 0.7351 | 0.5000 | 0.5000 | 51,202 | -0.26(-34.21%) |
Mar 11, 2020 | 0.7700 | 0.7700 | 0.7200 | 0.7600 | 5,450 | -0.01(-1.30%) |
Mar 10, 2020 | 0.8161 | 0.8400 | 0.7103 | 0.7700 | 71,117 | -0.04(-4.94%) |
Mar 09, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 52,814 | -0.04(-5.19%) |
Mar 06, 2020 | 0.8442 | 0.8900 | 0.8400 | 0.8543 | 14,700 | -0.02(-1.80%) |
Mar 05, 2020 | 0.8500 | 0.8964 | 0.8201 | 0.8700 | 77,851 | -0.12(-12.12%) |
Mar 04, 2020 | 1.450 | 1.450 | 0.7000 | 0.9900 | 744,495 | -0.47(-32.19%) |
Mar 03, 2020 | 1.460 | 1.480 | 1.450 | 1.460 | 8,631 | +0.02(+1.39%) |
Mar 02, 2020 | 1.430 | 1.440 | 1.410 | 1.440 | 6,732 | +0.03(+2.13%) |
Feb 28, 2020 | 1.480 | 1.497 | 1.410 | 1.410 | 31,400 | -0.08(-5.37%) |
Feb 27, 2020 | 1.570 | 1.570 | 1.490 | 1.490 | 9,350 | -0.04(-2.61%) |
Feb 26, 2020 | 1.550 | 1.570 | 1.480 | 1.530 | 24,364 | +0.00(+0.00%) |
Feb 25, 2020 | 1.701 | 1.715 | 1.530 | 1.530 | 69,346 | -0.21(-12.07%) |
Feb 24, 2020 | 1.760 | 1.775 | 1.650 | 1.740 | 19,513 | +0.01(+0.67%) |
Feb 21, 2020 | 1.726 | 1.819 | 1.700 | 1.728 | 7,900 | -0.09(-5.03%) |
Feb 20, 2020 | 1.780 | 1.830 | 1.776 | 1.820 | 21,610 | +0.03(+1.68%) |
Feb 19, 2020 | 1.881 | 1.940 | 1.784 | 1.790 | 34,593 | -0.04(-2.19%) |
Feb 18, 2020 | 1.950 | 1.950 | 1.830 | 1.830 | 21,462 | -0.12(-6.15%) |
Feb 14, 2020 | 1.700 | 1.950 | 1.700 | 1.950 | 55,000 | +0.17(+9.55%) |
Feb 13, 2020 | 1.754 | 1.790 | 1.739 | 1.780 | 1,201 | -0.01(-0.56%) |
Feb 12, 2020 | 1.700 | 1.790 | 1.700 | 1.790 | 211 | +0.00(+0.00%) |
Feb 11, 2020 | 1.755 | 1.790 | 1.725 | 1.790 | 2,445 | +0.05(+2.88%) |
Feb 10, 2020 | 1.810 | 1.850 | 1.710 | 1.740 | 9,941 | -0.11(-5.95%) |
Feb 07, 2020 | 1.790 | 1.850 | 1.750 | 1.850 | 9,000 | +0.10(+5.71%) |
Feb 06, 2020 | 1.600 | 1.750 | 1.581 | 1.750 | 15,094 | +0.18(+11.46%) |
Feb 05, 2020 | 1.590 | 1.590 | 1.570 | 1.570 | 600 | -0.02(-1.49%) |
Feb 04, 2020 | 1.630 | 1.644 | 1.594 | 1.594 | 3,067 | +0.02(+1.52%) |
Feb 03, 2020 | 1.583 | 1.590 | 1.535 | 1.570 | 6,674 | +0.02(+1.44%) |
Jan 31, 2020 | 1.662 | 1.662 | 1.490 | 1.548 | 20,300 | -0.15(-8.95%) |
Jan 30, 2020 | 1.700 | 1.700 | 1.670 | 1.700 | 13,500 | -0.01(-0.59%) |
Jan 29, 2020 | 1.700 | 1.710 | 1.700 | 1.710 | 345 | +0.00(+0.00%) |
Jan 28, 2020 | 1.710 | 1.720 | 1.700 | 1.710 | 2,782 | +0.04(+2.40%) |
Jan 27, 2020 | 1.690 | 1.710 | 1.670 | 1.670 | 3,140 | -0.08(-4.57%) |
Jan 24, 2020 | 1.760 | 1.760 | 1.750 | 1.750 | 4,500 | +0.00(+0.00%) |
Jan 23, 2020 | 1.750 | 1.750 | 1.688 | 1.750 | 3,561 | +0.01(+0.49%) |
Jan 22, 2020 | 1.741 | 1.741 | 1.741 | 1.741 | 2 | +0.00(+0.00%) |
Jan 21, 2020 | 1.710 | 1.750 | 1.710 | 1.741 | 3,301 | +0.01(+0.83%) |
Jan 17, 2020 | 1.720 | 1.774 | 1.720 | 1.727 | 1,400 | -0.03(-1.87%) |
Jan 16, 2020 | 1.840 | 1.840 | 1.760 | 1.760 | 5,328 | -0.05(-2.76%) |
Jan 15, 2020 | 1.710 | 1.820 | 1.710 | 1.810 | 9,611 | +0.06(+3.23%) |
Jan 14, 2020 | 1.760 | 1.790 | 1.705 | 1.753 | 11,058 | -0.09(-4.71%) |
Jan 13, 2020 | 1.737 | 1.840 | 1.737 | 1.840 | 325 | +0.09(+4.84%) |
Jan 10, 2020 | 1.780 | 1.790 | 1.730 | 1.755 | 900 | -0.04(-2.34%) |
Jan 09, 2020 | 1.850 | 1.850 | 1.780 | 1.797 | 6,360 | -0.05(-2.86%) |
Jan 08, 2020 | 1.913 | 1.913 | 1.850 | 1.850 | 24,065 | +0.00(+0.00%) |
Jan 07, 2020 | 1.950 | 1.950 | 1.850 | 1.850 | 12,334 | -0.05(-2.64%) |
Jan 06, 2020 | 1.900 | 1.950 | 1.900 | 1.900 | 39,646 | +0.00(+0.01%) |
Jan 03, 2020 | 1.880 | 1.913 | 1.880 | 1.900 | 16,700 | +0.06(+3.27%) |
Jan 02, 2020 | 1.710 | 1.860 | 1.650 | 1.840 | 24,076 | +0.14(+8.23%) |
Dec 31, 2019 | 1.600 | 1.701 | 1.600 | 1.700 | 29,800 | +0.16(+10.22%) |
Dec 30, 2019 | 1.690 | 1.690 | 1.500 | 1.542 | 38,756 | -0.14(-8.51%) |
Dec 27, 2019 | 1.670 | 1.690 | 1.670 | 1.686 | 8,800 | +0.02(+0.95%) |
Dec 26, 2019 | 1.593 | 1.680 | 1.593 | 1.670 | 27,155 | +0.05(+3.26%) |
Dec 24, 2019 | 1.620 | 1.620 | 1.617 | 1.617 | 1,000 | +0.01(+0.45%) |
Dec 23, 2019 | 1.622 | 1.622 | 1.610 | 1.610 | 2,664 | -0.03(-1.83%) |
Dec 20, 2019 | 1.538 | 1.640 | 1.528 | 1.640 | 9,300 | +0.04(+2.49%) |
Dec 19, 2019 | 1.542 | 1.600 | 1.542 | 1.600 | 3,093 | +0.09(+5.97%) |
Dec 18, 2019 | 1.520 | 1.542 | 1.510 | 1.510 | 3,505 | +0.01(+0.33%) |
Dec 17, 2019 | 1.499 | 1.505 | 1.485 | 1.505 | 4,411 | -0.05(-2.90%) |
Dec 16, 2019 | 1.500 | 1.550 | 1.500 | 1.550 | 3,789 | -0.01(-0.64%) |
Dec 13, 2019 | 1.541 | 1.560 | 1.541 | 1.560 | 900 | +0.04(+2.80%) |
Dec 12, 2019 | 1.500 | 1.530 | 1.471 | 1.518 | 6,441 | +0.05(+3.40%) |
Dec 11, 2019 | 1.408 | 1.480 | 1.408 | 1.468 | 2,457 | +0.01(+0.53%) |
Dec 10, 2019 | 1.530 | 1.530 | 1.420 | 1.460 | 17,402 | -0.02(-1.35%) |
Dec 09, 2019 | 1.470 | 1.485 | 1.470 | 1.480 | 6,241 | +0.00(+0.02%) |
Dec 06, 2019 | 1.583 | 1.583 | 1.460 | 1.480 | 9,300 | -0.10(-6.35%) |
Dec 05, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 4,287 | +0.01(+0.64%) |
Dec 04, 2019 | 1.490 | 1.570 | 1.490 | 1.570 | 13,130 | +0.09(+6.08%) |
Dec 03, 2019 | 1.600 | 1.600 | 1.480 | 1.480 | 9,308 | -0.06(-3.90%) |
Dec 02, 2019 | 1.550 | 1.600 | 1.450 | 1.540 | 32,571 | +0.00(+0.27%) |
Nov 29, 2019 | 1.550 | 1.572 | 1.510 | 1.536 | 2,500 | -0.01(-0.72%) |
Nov 27, 2019 | 1.565 | 1.572 | 1.540 | 1.547 | 22,300 | -0.02(-1.46%) |
Nov 26, 2019 | 1.550 | 1.570 | 1.542 | 1.570 | 25,730 | +0.02(+1.28%) |
Nov 25, 2019 | 1.530 | 1.570 | 1.530 | 1.550 | 10,978 | +0.11(+7.71%) |
Nov 22, 2019 | 1.440 | 1.450 | 1.380 | 1.439 | 6,300 | -0.12(-7.45%) |
Nov 21, 2019 | 1.550 | 1.555 | 1.550 | 1.555 | 5,480 | -0.04(-2.20%) |
Nov 20, 2019 | 1.600 | 1.600 | 1.550 | 1.590 | 10,142 | -0.04(-2.45%) |
Nov 19, 2019 | 1.670 | 1.690 | 1.630 | 1.630 | 1,168 | -0.06(-3.55%) |
Nov 18, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 220 | +0.06(+3.68%) |
Nov 15, 2019 | 1.670 | 1.670 | 1.620 | 1.630 | 1,100 | -0.01(-0.85%) |
Nov 14, 2019 | 1.700 | 1.700 | 1.636 | 1.644 | 6,601 | -0.08(-4.42%) |
Nov 13, 2019 | 1.700 | 1.750 | 1.657 | 1.720 | 4,756 | +0.03(+1.73%) |
Nov 12, 2019 | 1.617 | 1.770 | 1.617 | 1.691 | 7,993 | +0.01(+0.34%) |
Nov 11, 2019 | 1.700 | 1.700 | 1.611 | 1.685 | 7,015 | +0.03(+1.51%) |
Nov 08, 2019 | 1.651 | 1.660 | 1.644 | 1.660 | 1,400 | +0.06(+3.87%) |
Nov 07, 2019 | 1.577 | 1.598 | 1.577 | 1.598 | 1,970 | -0.00(-0.11%) |
Nov 06, 2019 | 1.600 | 1.600 | 1.580 | 1.600 | 4,327 | -0.01(-0.62%) |
Nov 05, 2019 | 1.570 | 1.630 | 1.570 | 1.610 | 9,271 | +0.01(+0.63%) |
Nov 04, 2019 | 1.640 | 1.701 | 1.590 | 1.600 | 7,801 | +0.01(+0.63%) |
Nov 01, 2019 | 1.660 | 1.660 | 1.590 | 1.590 | 8,800 | -0.01(-0.63%) |
Oct 31, 2019 | 1.590 | 1.680 | 1.590 | 1.600 | 17,223 | +0.02(+1.27%) |
Oct 30, 2019 | 1.662 | 1.662 | 1.550 | 1.580 | 14,855 | -0.07(-4.25%) |
Oct 29, 2019 | 1.700 | 1.770 | 1.650 | 1.650 | 14,480 | -0.06(-3.51%) |
Oct 28, 2019 | 1.760 | 1.802 | 1.700 | 1.710 | 8,547 | +0.01(+0.59%) |
Oct 25, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 300 | +0.00(+0.00%) |
Oct 24, 2019 | 1.690 | 1.740 | 1.690 | 1.700 | 7,902 | -0.01(-0.58%) |
Oct 23, 2019 | 1.650 | 1.710 | 1.650 | 1.710 | 4,157 | +0.08(+4.91%) |
Oct 22, 2019 | 1.670 | 1.670 | 1.630 | 1.630 | 4,505 | -0.03(-1.81%) |
Oct 21, 2019 | 1.660 | 1.660 | 1.620 | 1.660 | 2,530 | +0.02(+1.50%) |
Oct 18, 2019 | 1.680 | 1.680 | 1.635 | 1.635 | 3,400 | -0.06(-3.79%) |
Oct 17, 2019 | 1.740 | 1.740 | 1.688 | 1.700 | 5,973 | +0.00(+0.00%) |
Oct 16, 2019 | 1.700 | 1.700 | 1.660 | 1.700 | 2,443 | +0.01(+0.59%) |
Oct 15, 2019 | 1.680 | 1.690 | 1.630 | 1.690 | 5,635 | -0.01(-0.59%) |
Oct 14, 2019 | 1.700 | 1.700 | 1.540 | 1.700 | 13,854 | +0.02(+1.19%) |
Oct 11, 2019 | 1.720 | 1.761 | 1.680 | 1.680 | 14,100 | -0.05(-2.61%) |
Oct 10, 2019 | 1.800 | 1.800 | 1.710 | 1.725 | 11,460 | -0.07(-4.17%) |
Oct 09, 2019 | 1.740 | 1.850 | 1.740 | 1.800 | 24,311 | +0.02(+1.12%) |
Oct 08, 2019 | 1.710 | 1.830 | 1.710 | 1.780 | 36,890 | +0.05(+2.82%) |
Oct 07, 2019 | 1.730 | 1.850 | 1.730 | 1.731 | 28,516 | -0.07(-3.83%) |
Oct 04, 2019 | 1.800 | 2.050 | 1.660 | 1.800 | 116,100 | +0.00(+0.00%) |
Oct 03, 2019 | 1.660 | 1.850 | 1.630 | 1.800 | 100,454 | +0.14(+8.43%) |
Oct 02, 2019 | 1.800 | 1.800 | 1.620 | 1.660 | 43,845 | -0.19(-10.27%) |
Oct 01, 2019 | 1.800 | 1.859 | 1.650 | 1.850 | 70,112 | +0.10(+5.51%) |
Sep 30, 2019 | 1.510 | 2.010 | 1.310 | 1.753 | 350,242 | +0.23(+14.96%) |
Sep 27, 2019 | 1.500 | 1.600 | 1.480 | 1.525 | 102,800 | +0.03(+1.68%) |
Sep 26, 2019 | 1.419 | 1.500 | 1.350 | 1.500 | 30,798 | +0.12(+8.70%) |
Sep 25, 2019 | 1.396 | 1.396 | 1.350 | 1.380 | 30,277 | -0.03(-2.20%) |
Sep 24, 2019 | 1.412 | 1.450 | 1.360 | 1.411 | 15,451 | -0.05(-3.69%) |
Sep 23, 2019 | 1.470 | 1.470 | 1.390 | 1.465 | 3,506 | +0.01(+0.34%) |
Sep 20, 2019 | 1.470 | 1.470 | 1.400 | 1.460 | 1,900 | +0.00(+0.34%) |
Sep 19, 2019 | 1.380 | 1.540 | 1.380 | 1.455 | 15,335 | +0.03(+1.90%) |
Sep 18, 2019 | 1.410 | 1.460 | 1.402 | 1.428 | 6,010 | +0.01(+0.78%) |
Sep 17, 2019 | 1.380 | 1.440 | 1.310 | 1.417 | 12,356 | +0.04(+2.67%) |
Sep 16, 2019 | 1.350 | 1.400 | 1.310 | 1.380 | 76,057 | +0.01(+0.73%) |
Sep 13, 2019 | 1.430 | 1.430 | 1.370 | 1.370 | 32,000 | -0.10(-6.80%) |
Sep 12, 2019 | 1.420 | 1.560 | 1.410 | 1.470 | 37,425 | +0.00(+0.00%) |
Sep 11, 2019 | 1.520 | 1.520 | 1.460 | 1.470 | 15,382 | -0.04(-2.65%) |
Sep 10, 2019 | 1.460 | 1.550 | 1.310 | 1.510 | 38,083 | +0.04(+2.72%) |
Sep 09, 2019 | 1.570 | 1.570 | 1.415 | 1.470 | 21,626 | -0.01(-0.68%) |
Sep 06, 2019 | 1.360 | 1.600 | 1.360 | 1.480 | 84,600 | +0.16(+12.12%) |
Sep 05, 2019 | 1.380 | 1.390 | 1.300 | 1.320 | 85,290 | -0.06(-4.35%) |
Sep 04, 2019 | 1.290 | 1.740 | 1.180 | 1.380 | 875,255 | +0.06(+4.55%) |
Sep 03, 2019 | 1.180 | 1.396 | 1.110 | 1.320 | 147,967 | +0.14(+11.58%) |
Aug 30, 2019 | 1.290 | 1.290 | 1.160 | 1.183 | 11,100 | -0.06(-5.07%) |
Aug 29, 2019 | 1.292 | 1.327 | 1.220 | 1.246 | 19,040 | -0.00(-0.30%) |
Aug 28, 2019 | 1.350 | 1.420 | 1.180 | 1.250 | 25,326 | -0.04(-3.10%) |
Aug 27, 2019 | 1.314 | 1.314 | 1.200 | 1.290 | 13,326 | +0.02(+1.81%) |
Aug 26, 2019 | 1.266 | 1.400 | 1.150 | 1.267 | 36,194 | -0.02(-1.78%) |
Aug 23, 2019 | 1.250 | 1.340 | 1.240 | 1.290 | 29,200 | +0.02(+1.57%) |
Aug 22, 2019 | 1.290 | 1.370 | 1.250 | 1.270 | 19,043 | -0.04(-3.05%) |
Aug 21, 2019 | 1.380 | 1.410 | 1.280 | 1.310 | 20,724 | -0.08(-5.76%) |
Aug 20, 2019 | 1.390 | 1.420 | 1.340 | 1.390 | 12,831 | +0.00(+0.00%) |
Aug 19, 2019 | 1.420 | 1.450 | 1.265 | 1.390 | 25,635 | -0.05(-3.47%) |
Aug 16, 2019 | 1.310 | 1.620 | 1.210 | 1.440 | 54,900 | +0.11(+8.27%) |
Aug 15, 2019 | 1.350 | 1.380 | 1.310 | 1.330 | 15,460 | -0.05(-3.62%) |
Aug 14, 2019 | 1.460 | 1.500 | 1.350 | 1.380 | 53,747 | -0.09(-6.12%) |
Aug 13, 2019 | 1.450 | 1.543 | 1.440 | 1.470 | 28,040 | -0.03(-2.00%) |
Aug 12, 2019 | 1.630 | 1.660 | 1.450 | 1.500 | 39,945 | -0.11(-6.83%) |
Aug 09, 2019 | 1.610 | 1.610 | 1.560 | 1.610 | 27,400 | +0.00(+0.00%) |
Aug 08, 2019 | 1.650 | 1.680 | 1.610 | 1.610 | 75,131 | -0.04(-2.42%) |
Aug 07, 2019 | 1.670 | 1.700 | 1.631 | 1.650 | 34,093 | -0.00(-0.12%) |
Aug 06, 2019 | 1.630 | 1.660 | 1.616 | 1.652 | 37,316 | +0.02(+1.34%) |
Aug 05, 2019 | 1.610 | 1.637 | 1.610 | 1.630 | 10,860 | +0.01(+0.62%) |
Aug 02, 2019 | 1.700 | 1.700 | 1.600 | 1.620 | 22,400 | -0.07(-4.14%) |
Aug 01, 2019 | 1.870 | 1.940 | 1.690 | 1.690 | 17,648 | -0.20(-10.72%) |
Jul 31, 2019 | 1.970 | 2.030 | 1.870 | 1.893 | 28,070 | -0.09(-4.40%) |
Jul 30, 2019 | 2.070 | 2.070 | 1.975 | 1.980 | 9,666 | -0.09(-4.35%) |
Jul 29, 2019 | 2.060 | 2.070 | 2.000 | 2.070 | 2,769 | +0.04(+1.81%) |
Jul 26, 2019 | 2.060 | 2.130 | 1.988 | 2.033 | 10,500 | +0.03(+1.66%) |
Jul 25, 2019 | 2.010 | 2.070 | 1.985 | 2.000 | 12,144 | +0.00(+0.00%) |
Jul 24, 2019 | 2.060 | 2.060 | 1.961 | 2.000 | 30,444 | -0.08(-3.85%) |
Jul 23, 2019 | 2.160 | 2.160 | 2.080 | 2.080 | 16,446 | -0.04(-1.89%) |
Jul 22, 2019 | 2.180 | 2.260 | 2.110 | 2.120 | 9,877 | -0.06(-2.75%) |
Jul 19, 2019 | 2.190 | 2.200 | 2.160 | 2.180 | 17,500 | -0.00(-0.00%) |
Jul 18, 2019 | 2.252 | 2.289 | 2.179 | 2.180 | 5,454 | +0.00(+0.00%) |
Jul 17, 2019 | 2.180 | 2.180 | 2.180 | 2.180 | 457 | -0.03(-1.36%) |
Jul 16, 2019 | 2.320 | 2.330 | 2.170 | 2.210 | 13,131 | -0.12(-5.15%) |
Jul 15, 2019 | 2.540 | 2.540 | 2.310 | 2.330 | 2,731 | -0.13(-5.28%) |
Jul 12, 2019 | 2.554 | 2.554 | 2.280 | 2.460 | 10,800 | -0.10(-3.72%) |
Jul 11, 2019 | 2.650 | 2.650 | 2.517 | 2.555 | 1,931 | -0.01(-0.58%) |
Jul 10, 2019 | 2.450 | 2.650 | 2.450 | 2.570 | 3,815 | +0.23(+9.83%) |
Jul 08, 2019 | 2.340 | 2.340 | 2.340 | 0 | -0.12(-4.80%) | |
Jul 05, 2019 | 2.402 | 2.458 | 2.395 | 2.458 | 1,300 | -0.01(-0.49%) |
Jul 03, 2019 | 2.500 | 2.500 | 2.470 | 2.470 | 3,800 | -0.03(-1.20%) |
Jul 02, 2019 | 2.537 | 2.537 | 2.500 | 2.500 | 1,338 | +0.00(+0.00%) |
Jul 01, 2019 | 2.460 | 2.500 | 2.460 | 2.500 | 865 | +0.08(+3.31%) |
Jun 28, 2019 | 2.340 | 2.480 | 2.340 | 2.420 | 22,200 | +0.08(+3.48%) |
Jun 27, 2019 | 2.308 | 2.440 | 2.308 | 2.339 | 4,100 | +0.07(+3.14%) |
Jun 26, 2019 | 2.290 | 2.380 | 2.260 | 2.267 | 3,052 | +0.06(+2.83%) |
Jun 25, 2019 | 2.270 | 2.330 | 2.180 | 2.205 | 98,124 | -0.06(-2.86%) |
Jun 24, 2019 | 2.568 | 2.568 | 2.270 | 2.270 | 33,357 | -0.19(-7.89%) |
Jun 21, 2019 | 2.660 | 2.740 | 2.434 | 2.464 | 23,600 | -0.09(-3.36%) |
Jun 20, 2019 | 2.665 | 2.671 | 2.550 | 2.550 | 10,431 | -0.03(-1.16%) |
Jun 19, 2019 | 2.770 | 2.770 | 2.570 | 2.580 | 16,256 | -0.04(-1.53%) |
Jun 18, 2019 | 2.720 | 2.780 | 2.620 | 2.620 | 10,202 | -0.07(-2.48%) |
Jun 17, 2019 | 2.840 | 2.840 | 2.637 | 2.687 | 31,281 | -0.21(-7.36%) |
Jun 14, 2019 | 2.890 | 2.900 | 2.890 | 2.900 | 500 | -0.03(-1.02%) |
Jun 13, 2019 | 2.930 | 2.930 | 2.930 | 2.930 | 2,343 | +0.00(+0.00%) |
Jun 12, 2019 | 2.980 | 2.980 | 2.930 | 2.930 | 1,000 | -0.07(-2.33%) |
Jun 11, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 37 | +0.00(+0.00%) |
Jun 10, 2019 | 2.985 | 3.000 | 2.985 | 3.000 | 1,272 | -0.02(-0.67%) |
Jun 07, 2019 | 3.039 | 3.039 | 3.000 | 3.020 | 2,200 | -0.13(-4.13%) |
Jun 06, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.13(+4.30%) |
Jun 05, 2019 | 3.250 | 3.250 | 3.020 | 3.020 | 9,922 | -0.10(-3.06%) |
Jun 04, 2019 | 3.200 | 3.260 | 3.115 | 3.115 | 1,985 | +0.07(+2.14%) |
Jun 03, 2019 | 3.150 | 3.170 | 3.050 | 3.050 | 4,847 | -0.26(-7.85%) |
May 31, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.06(+1.85%) |
May 30, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 4,402 | +0.02(+0.46%) |
May 29, 2019 | 3.200 | 3.235 | 3.200 | 3.235 | 1,053 | +0.07(+2.11%) |
May 28, 2019 | 3.310 | 3.400 | 3.168 | 3.168 | 16,138 | -0.28(-8.17%) |
May 24, 2019 | 3.660 | 3.660 | 3.450 | 3.450 | 16,900 | -0.11(-3.09%) |
May 23, 2019 | 3.610 | 3.620 | 3.510 | 3.560 | 1,800 | +0.04(+1.14%) |
May 22, 2019 | 3.770 | 3.775 | 3.500 | 3.520 | 72,410 | -0.33(-8.57%) |
May 21, 2019 | 3.880 | 3.940 | 3.760 | 3.850 | 1,799 | +0.11(+2.94%) |
May 20, 2019 | 3.700 | 3.750 | 3.650 | 3.740 | 25,894 | -0.01(-0.27%) |
May 17, 2019 | 3.880 | 3.880 | 3.703 | 3.750 | 17,100 | -0.12(-3.10%) |
May 16, 2019 | 3.900 | 3.942 | 3.870 | 3.870 | 1,102 | -0.13(-3.25%) |
May 14, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 4.010 | 4.020 | 4.000 | 4.000 | 4,316 | -0.10(-2.44%) |
May 09, 2019 | 4.100 | 4.100 | 4.100 | 0 | -0.09(-2.17%) | |
May 08, 2019 | 4.239 | 4.239 | 4.190 | 4.191 | 3,689 | -0.21(-4.75%) |
May 07, 2019 | 4.250 | 4.422 | 4.250 | 4.400 | 28,490 | +0.15(+3.53%) |
May 06, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 327 | +0.13(+3.14%) |
May 03, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.00(+0.00%) |
May 02, 2019 | 4.140 | 4.140 | 4.120 | 4.120 | 513 | -0.02(-0.47%) |