Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2020 | 0.2358 | 0.2358 | 0.2358 | 0 | -0.02(-6.06%) | |
May 21, 2020 | 0.2700 | 0.2700 | 0.2452 | 0.2510 | 1,714,197 | -0.01(-5.28%) |
May 20, 2020 | 0.2600 | 0.2650 | 0.2416 | 0.2650 | 1,063,647 | +0.01(+1.92%) |
May 19, 2020 | 0.2790 | 0.2795 | 0.2425 | 0.2600 | 1,512,373 | -0.01(-3.70%) |
May 18, 2020 | 0.2500 | 0.2800 | 0.2400 | 0.2700 | 2,481,104 | +0.03(+13.16%) |
May 15, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2386 | 1,829,600 | -0.01(-2.09%) |
May 14, 2020 | 0.2398 | 0.2500 | 0.2164 | 0.2437 | 1,983,000 | +0.00(+1.54%) |
May 13, 2020 | 0.2600 | 0.2650 | 0.2350 | 0.2400 | 2,056,797 | -0.02(-8.71%) |
May 12, 2020 | 0.2800 | 0.2898 | 0.2600 | 0.2629 | 1,847,772 | -0.01(-5.12%) |
May 11, 2020 | 0.2700 | 0.2945 | 0.2705 | 0.2771 | 1,902,306 | +0.01(+2.63%) |
May 08, 2020 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 2,618,300 | -0.01(-3.12%) |
May 07, 2020 | 0.2691 | 0.3100 | 0.2626 | 0.2787 | 2,003,495 | +0.03(+10.68%) |
May 06, 2020 | 0.2900 | 0.2995 | 0.2510 | 0.2518 | 1,850,426 | -0.03(-11.09%) |
May 05, 2020 | 0.2978 | 0.3200 | 0.2821 | 0.2832 | 2,350,890 | -0.02(-5.22%) |
May 04, 2020 | 0.3000 | 0.3100 | 0.2805 | 0.2988 | 1,649,029 | -0.01(-2.00%) |
May 01, 2020 | 0.3300 | 0.3333 | 0.3000 | 0.3049 | 1,934,500 | -0.03(-9.79%) |
Apr 30, 2020 | 0.3300 | 0.3600 | 0.3120 | 0.3380 | 4,174,062 | +0.02(+5.66%) |
Apr 29, 2020 | 0.3180 | 0.3270 | 0.2900 | 0.3199 | 5,384,496 | +0.05(+16.54%) |
Apr 28, 2020 | 0.2800 | 0.2885 | 0.2582 | 0.2745 | 2,396,506 | +0.00(+1.67%) |
Apr 27, 2020 | 0.2500 | 0.2747 | 0.2366 | 0.2700 | 3,413,784 | -0.01(-3.36%) |
Apr 24, 2020 | 0.3200 | 0.3400 | 0.2501 | 0.2794 | 10,149,300 | +0.00(+0.50%) |
Apr 23, 2020 | 0.2000 | 0.3000 | 0.1900 | 0.2780 | 17,466,160 | +0.11(+63.53%) |
Apr 22, 2020 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | 9,119,557 | -0.02(-8.41%) |
Apr 21, 2020 | 0.2300 | 0.2368 | 0.1818 | 0.1856 | 4,884,092 | -0.04(-16.43%) |
Apr 20, 2020 | 0.2250 | 0.2490 | 0.2200 | 0.2221 | 4,150,978 | -0.02(-10.08%) |
Apr 17, 2020 | 0.2500 | 0.2980 | 0.2357 | 0.2470 | 4,179,400 | +0.01(+3.13%) |
Apr 16, 2020 | 0.2400 | 0.2650 | 0.2350 | 0.2395 | 1,327,517 | -0.01(-4.28%) |
Apr 15, 2020 | 0.2755 | 0.2755 | 0.2381 | 0.2502 | 1,274,591 | -0.03(-11.18%) |
Apr 14, 2020 | 0.3255 | 0.3255 | 0.2350 | 0.2817 | 2,625,426 | -0.03(-8.18%) |
Apr 13, 2020 | 0.3000 | 0.3800 | 0.2850 | 0.3068 | 3,380,343 | +0.01(+4.96%) |
Apr 09, 2020 | 0.2400 | 0.2980 | 0.2342 | 0.2923 | 3,667,800 | +0.05(+18.87%) |
Apr 08, 2020 | 0.2499 | 0.2499 | 0.2200 | 0.2459 | 1,302,059 | +0.01(+2.25%) |
Apr 07, 2020 | 0.2450 | 0.2550 | 0.2215 | 0.2405 | 1,262,697 | +0.01(+3.89%) |
Apr 06, 2020 | 0.2363 | 0.2460 | 0.2289 | 0.2315 | 1,132,537 | -0.02(-8.13%) |
Apr 03, 2020 | 0.2500 | 0.2600 | 0.2202 | 0.2520 | 2,954,300 | +0.01(+5.00%) |
Apr 02, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2400 | 2,304,404 | +0.00(+1.91%) |
Apr 01, 2020 | 0.2730 | 0.2748 | 0.2305 | 0.2355 | 825,087 | -0.02(-9.42%) |
Mar 31, 2020 | 0.2500 | 0.2600 | 0.2250 | 0.2600 | 1,496,766 | +0.02(+8.38%) |
Mar 30, 2020 | 0.2201 | 0.2696 | 0.2200 | 0.2399 | 1,511,990 | -0.03(-11.96%) |
Mar 27, 2020 | 0.2955 | 0.3150 | 0.2210 | 0.2725 | 1,581,300 | -0.05(-16.08%) |
Mar 26, 2020 | 0.3239 | 0.3499 | 0.2900 | 0.3247 | 1,283,773 | +0.01(+4.74%) |
Mar 25, 2020 | 0.3300 | 0.3400 | 0.2800 | 0.3100 | 1,442,145 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3300 | 0.3500 | 0.2800 | 0.3100 | 1,409,919 | -0.02(-5.34%) |
Mar 23, 2020 | 0.2900 | 0.3300 | 0.2800 | 0.3275 | 1,172,298 | -0.06(-15.68%) |
Mar 20, 2020 | 0.2370 | 0.4600 | 0.2300 | 0.3884 | 5,539,300 | +0.15(+63.88%) |
Mar 19, 2020 | 0.1816 | 0.2500 | 0.1790 | 0.2370 | 1,430,456 | +0.05(+24.61%) |
Mar 18, 2020 | 0.2200 | 0.2200 | 0.1830 | 0.1902 | 1,202,076 | -0.03(-13.94%) |
Mar 17, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2210 | 1,939,071 | -0.03(-11.60%) |
Mar 16, 2020 | 0.2200 | 0.2700 | 0.2200 | 0.2500 | 832,937 | -0.03(-10.71%) |
Mar 13, 2020 | 0.2390 | 0.2800 | 0.2238 | 0.2800 | 1,735,500 | +0.04(+17.15%) |
Mar 12, 2020 | 0.1785 | 0.2390 | 0.1547 | 0.2390 | 1,974,482 | +0.01(+5.29%) |
Mar 11, 2020 | 0.2557 | 0.2750 | 0.2120 | 0.2270 | 1,781,291 | -0.02(-9.20%) |
Mar 10, 2020 | 0.2800 | 0.2987 | 0.2303 | 0.2500 | 1,792,475 | -0.01(-3.85%) |
Mar 09, 2020 | 0.2500 | 0.3152 | 0.2021 | 0.2600 | 2,607,155 | -0.05(-16.13%) |
Mar 06, 2020 | 0.3683 | 0.3979 | 0.3000 | 0.3100 | 3,920,600 | -0.07(-17.79%) |
Mar 05, 2020 | 0.3827 | 0.4200 | 0.3660 | 0.3771 | 2,615,941 | -0.00(-0.76%) |
Mar 04, 2020 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | 1,770,470 | +0.02(+4.71%) |
Mar 03, 2020 | 0.3780 | 0.3947 | 0.3520 | 0.3629 | 1,809,162 | +0.00(+0.81%) |
Mar 02, 2020 | 0.3684 | 0.3900 | 0.3322 | 0.3600 | 2,208,464 | +0.01(+2.80%) |
Feb 28, 2020 | 0.3182 | 0.3700 | 0.3100 | 0.3502 | 2,777,500 | +0.02(+5.45%) |
Feb 27, 2020 | 0.3801 | 0.3950 | 0.3300 | 0.3321 | 3,939,479 | -0.07(-16.98%) |
Feb 26, 2020 | 0.3900 | 0.4600 | 0.3700 | 0.4000 | 4,272,912 | +0.01(+2.56%) |
Feb 25, 2020 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 2,567,356 | -0.02(-4.44%) |
Feb 24, 2020 | 0.4500 | 0.4620 | 0.3875 | 0.4081 | 4,240,350 | -0.06(-13.04%) |
Feb 21, 2020 | 0.3500 | 0.4750 | 0.3500 | 0.4693 | 12,584,301 | +0.13(+38.03%) |
Feb 20, 2020 | 0.3400 | 0.4200 | 0.3400 | 0.3400 | 7,873,563 | +0.01(+3.03%) |
Feb 19, 2020 | 0.3600 | 0.3800 | 0.3200 | 0.3300 | 2,487,151 | -0.02(-5.71%) |
Feb 18, 2020 | 0.3600 | 0.3756 | 0.3321 | 0.3500 | 3,961,794 | +0.02(+4.54%) |
Feb 14, 2020 | 0.3100 | 0.3380 | 0.3050 | 0.3348 | 1,813,200 | +0.02(+8.00%) |
Feb 13, 2020 | 0.3090 | 0.3290 | 0.3000 | 0.3100 | 1,200,588 | -0.01(-3.13%) |
Feb 12, 2020 | 0.3250 | 0.3299 | 0.3000 | 0.3200 | 1,480,235 | +0.01(+3.23%) |
Feb 11, 2020 | 0.3046 | 0.3450 | 0.3017 | 0.3100 | 2,061,050 | +0.01(+2.79%) |
Feb 10, 2020 | 0.3170 | 0.3199 | 0.2901 | 0.3016 | 1,944,112 | -0.01(-4.07%) |
Feb 07, 2020 | 0.3226 | 0.3249 | 0.3021 | 0.3144 | 1,547,100 | -0.01(-3.85%) |
Feb 06, 2020 | 0.3401 | 0.3449 | 0.3100 | 0.3270 | 3,582,115 | -0.01(-2.77%) |
Feb 05, 2020 | 0.3650 | 0.3900 | 0.3332 | 0.3363 | 4,440,255 | -0.02(-5.96%) |
Feb 04, 2020 | 0.3730 | 0.4000 | 0.3450 | 0.3576 | 1,525,667 | -0.01(-3.06%) |
Feb 03, 2020 | 0.4000 | 0.4200 | 0.3310 | 0.3689 | 2,037,163 | -0.03(-7.73%) |
Jan 31, 2020 | 0.4100 | 0.4100 | 0.3901 | 0.3998 | 668,100 | -0.01(-2.49%) |
Jan 30, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 865,087 | +0.01(+3.67%) |
Jan 29, 2020 | 0.4400 | 0.4423 | 0.3868 | 0.3955 | 2,064,057 | -0.03(-7.64%) |
Jan 28, 2020 | 0.4180 | 0.4405 | 0.4001 | 0.4282 | 1,600,007 | +0.00(+0.56%) |
Jan 27, 2020 | 0.4470 | 0.4500 | 0.4110 | 0.4258 | 1,311,741 | -0.01(-2.00%) |
Jan 24, 2020 | 0.4800 | 0.4848 | 0.4250 | 0.4345 | 2,814,800 | -0.05(-9.48%) |
Jan 23, 2020 | 0.5500 | 0.5500 | 0.4700 | 0.4800 | 2,604,050 | -0.05(-9.43%) |
Jan 22, 2020 | 0.4600 | 0.5900 | 0.4500 | 0.5300 | 9,651,720 | +0.06(+13.93%) |
Jan 21, 2020 | 0.4827 | 0.4827 | 0.4502 | 0.4652 | 1,285,380 | -0.02(-3.82%) |
Jan 17, 2020 | 0.5074 | 0.5180 | 0.4700 | 0.4837 | 1,437,400 | -0.02(-3.26%) |
Jan 16, 2020 | 0.4900 | 0.5500 | 0.4900 | 0.5000 | 1,818,157 | +0.00(+0.81%) |
Jan 15, 2020 | 0.4882 | 0.5150 | 0.4553 | 0.4960 | 1,898,874 | +0.02(+3.90%) |
Jan 14, 2020 | 0.4500 | 0.4899 | 0.4400 | 0.4774 | 2,546,261 | +0.03(+6.09%) |
Jan 13, 2020 | 0.5200 | 0.5200 | 0.4400 | 0.4500 | 4,029,979 | -0.06(-11.76%) |
Jan 10, 2020 | 0.5520 | 0.5679 | 0.5100 | 0.5100 | 4,033,500 | -0.06(-10.56%) |
Jan 09, 2020 | 0.5638 | 0.6086 | 0.5275 | 0.5702 | 2,925,236 | +0.00(+0.04%) |
Jan 08, 2020 | 0.6200 | 0.6400 | 0.5700 | 0.5700 | 2,985,843 | -0.08(-12.31%) |
Jan 07, 2020 | 0.6300 | 0.6700 | 0.5600 | 0.6500 | 5,602,632 | +0.06(+10.17%) |
Jan 06, 2020 | 0.5600 | 0.6000 | 0.5200 | 0.5900 | 5,502,009 | +0.04(+6.86%) |
Jan 03, 2020 | 0.6403 | 0.6448 | 0.5110 | 0.5521 | 3,561,000 | -0.03(-4.81%) |
Jan 02, 2020 | 0.7100 | 0.7500 | 0.5700 | 0.5800 | 2,469,784 | -0.12(-16.62%) |
Dec 31, 2019 | 0.7100 | 0.7699 | 0.6956 | 0.6956 | 1,775,000 | -0.02(-2.56%) |
Dec 30, 2019 | 0.7200 | 0.7680 | 0.7002 | 0.7139 | 1,141,799 | -0.01(-1.82%) |
Dec 27, 2019 | 0.8400 | 0.8400 | 0.7202 | 0.7271 | 1,175,300 | -0.08(-9.64%) |
Dec 26, 2019 | 0.7800 | 0.8582 | 0.7651 | 0.8047 | 1,097,504 | +0.04(+5.19%) |
Dec 24, 2019 | 0.7400 | 0.8099 | 0.7400 | 0.7650 | 546,900 | +0.02(+2.03%) |
Dec 23, 2019 | 0.6417 | 0.8114 | 0.6310 | 0.7498 | 1,808,467 | +0.11(+16.37%) |
Dec 20, 2019 | 0.6379 | 0.6999 | 0.6290 | 0.6443 | 9,819,900 | +0.01(+1.54%) |
Dec 19, 2019 | 0.6800 | 0.6850 | 0.6300 | 0.6345 | 1,748,540 | -0.07(-9.36%) |
Dec 18, 2019 | 0.7000 | 0.7500 | 0.6300 | 0.7000 | 1,918,469 | +0.00(+0.17%) |
Dec 17, 2019 | 0.7400 | 0.7554 | 0.6988 | 0.6988 | 1,322,737 | -0.05(-6.85%) |
Dec 16, 2019 | 0.8001 | 0.8001 | 0.6501 | 0.7502 | 1,819,716 | -0.08(-10.07%) |
Dec 13, 2019 | 0.8700 | 0.9354 | 0.8102 | 0.8342 | 497,000 | -0.07(-7.79%) |
Dec 12, 2019 | 0.9300 | 0.9900 | 0.8911 | 0.9047 | 726,897 | -0.01(-1.47%) |
Dec 11, 2019 | 0.9200 | 0.9498 | 0.8732 | 0.9182 | 709,968 | -0.00(-0.20%) |
Dec 10, 2019 | 0.9400 | 0.9400 | 0.8500 | 0.9200 | 812,256 | +0.01(+0.95%) |
Dec 09, 2019 | 0.9736 | 1.000 | 0.9001 | 0.9113 | 452,026 | -0.06(-6.53%) |
Dec 06, 2019 | 0.8900 | 1.000 | 0.8301 | 0.9750 | 943,900 | +0.11(+13.06%) |
Dec 05, 2019 | 0.9075 | 0.9094 | 0.8056 | 0.8624 | 714,971 | -0.01(-0.88%) |
Dec 04, 2019 | 0.9400 | 0.9400 | 0.8617 | 0.8701 | 927,191 | +0.01(+0.68%) |
Dec 03, 2019 | 0.9200 | 0.9200 | 0.8600 | 0.8642 | 786,692 | -0.06(-6.84%) |
Dec 02, 2019 | 0.8800 | 1.020 | 0.8710 | 0.9277 | 1,563,772 | +0.07(+8.41%) |
Nov 29, 2019 | 0.8065 | 0.8800 | 0.8000 | 0.8557 | 698,200 | +0.05(+6.66%) |
Nov 27, 2019 | 0.7900 | 0.8200 | 0.7013 | 0.8023 | 1,134,200 | +0.02(+2.67%) |
Nov 26, 2019 | 0.8780 | 0.8830 | 0.7635 | 0.7814 | 1,820,313 | -0.07(-8.07%) |
Nov 25, 2019 | 0.7300 | 0.8800 | 0.7000 | 0.8500 | 1,517,901 | +0.13(+18.04%) |
Nov 22, 2019 | 0.7600 | 0.7610 | 0.6832 | 0.7201 | 951,100 | +0.04(+5.43%) |
Nov 21, 2019 | 0.6865 | 0.6899 | 0.5955 | 0.6830 | 1,906,758 | +0.01(+1.94%) |
Nov 20, 2019 | 0.6900 | 0.8100 | 0.6600 | 0.6700 | 1,625,150 | -0.03(-3.72%) |
Nov 19, 2019 | 0.7981 | 0.8105 | 0.6801 | 0.6959 | 1,536,594 | -0.12(-14.28%) |
Nov 18, 2019 | 0.8300 | 0.8760 | 0.7725 | 0.8118 | 1,661,044 | -0.06(-6.43%) |
Nov 15, 2019 | 0.8300 | 0.8837 | 0.7546 | 0.8676 | 1,774,400 | +0.08(+10.02%) |
Nov 14, 2019 | 0.9000 | 0.9539 | 0.7700 | 0.7886 | 2,331,347 | -0.11(-12.38%) |
Nov 13, 2019 | 0.9124 | 1.000 | 0.8895 | 0.9000 | 2,043,540 | +0.02(+2.39%) |
Nov 12, 2019 | 0.9600 | 0.9999 | 0.8300 | 0.8790 | 2,413,827 | -0.08(-8.44%) |
Nov 11, 2019 | 1.040 | 1.060 | 0.9500 | 0.9600 | 2,345,051 | -0.08(-7.69%) |
Nov 08, 2019 | 1.960 | 2.000 | 0.9900 | 1.040 | 5,030,900 | -0.97(-48.26%) |
Nov 07, 2019 | 2.060 | 2.190 | 1.990 | 2.010 | 475,783 | -0.03(-1.47%) |
Nov 06, 2019 | 2.200 | 2.350 | 2.040 | 2.040 | 621,544 | -0.23(-10.13%) |
Nov 05, 2019 | 2.270 | 2.490 | 2.240 | 2.270 | 657,189 | +0.02(+0.89%) |
Nov 04, 2019 | 2.100 | 2.360 | 2.100 | 2.250 | 757,962 | +0.17(+8.17%) |
Nov 01, 2019 | 2.060 | 2.270 | 2.040 | 2.080 | 1,052,600 | +0.04(+1.96%) |
Oct 31, 2019 | 2.120 | 2.217 | 2.030 | 2.040 | 545,703 | -0.08(-3.77%) |
Oct 30, 2019 | 2.410 | 2.460 | 2.120 | 2.120 | 723,557 | -0.28(-11.67%) |
Oct 29, 2019 | 2.560 | 2.610 | 2.355 | 2.400 | 645,081 | -0.22(-8.40%) |
Oct 28, 2019 | 2.720 | 2.750 | 2.620 | 2.620 | 489,241 | -0.05(-1.87%) |
Oct 25, 2019 | 2.570 | 2.715 | 2.490 | 2.670 | 677,700 | +0.08(+3.09%) |
Oct 24, 2019 | 2.720 | 2.750 | 2.561 | 2.590 | 376,193 | -0.11(-4.07%) |
Oct 23, 2019 | 2.650 | 2.780 | 2.530 | 2.700 | 765,465 | +0.06(+2.27%) |
Oct 22, 2019 | 2.510 | 2.640 | 2.300 | 2.640 | 780,946 | +0.08(+3.13%) |
Oct 21, 2019 | 2.540 | 2.620 | 2.410 | 2.560 | 496,969 | +0.00(+0.00%) |
Oct 18, 2019 | 2.600 | 2.650 | 2.540 | 2.560 | 509,200 | -0.03(-1.16%) |
Oct 17, 2019 | 2.600 | 2.660 | 2.520 | 2.590 | 554,699 | -0.01(-0.38%) |
Oct 16, 2019 | 2.680 | 2.750 | 2.580 | 2.600 | 544,031 | -0.12(-4.41%) |
Oct 15, 2019 | 2.740 | 2.880 | 2.590 | 2.720 | 614,088 | -0.11(-3.89%) |
Oct 14, 2019 | 2.910 | 2.934 | 2.685 | 2.830 | 310,842 | -0.16(-5.35%) |
Oct 11, 2019 | 2.890 | 3.110 | 2.870 | 2.990 | 636,900 | +0.19(+6.79%) |
Oct 10, 2019 | 2.880 | 2.920 | 2.770 | 2.800 | 299,344 | -0.02(-0.71%) |
Oct 09, 2019 | 2.900 | 2.943 | 2.750 | 2.820 | 472,641 | -0.02(-0.70%) |
Oct 08, 2019 | 2.900 | 2.950 | 2.810 | 2.840 | 586,901 | -0.11(-3.73%) |
Oct 07, 2019 | 2.980 | 3.104 | 2.890 | 2.950 | 464,050 | -0.04(-1.34%) |
Oct 04, 2019 | 3.070 | 3.190 | 2.960 | 2.990 | 482,500 | -0.11(-3.55%) |
Oct 03, 2019 | 2.960 | 3.105 | 2.850 | 3.100 | 649,581 | +0.09(+2.99%) |
Oct 02, 2019 | 3.090 | 3.260 | 2.985 | 3.010 | 675,497 | -0.11(-3.53%) |
Oct 01, 2019 | 3.460 | 3.580 | 3.110 | 3.120 | 645,041 | -0.26(-7.69%) |
Sep 30, 2019 | 3.420 | 3.490 | 3.260 | 3.380 | 774,999 | -0.04(-1.17%) |
Sep 27, 2019 | 3.180 | 3.440 | 3.160 | 3.420 | 1,161,800 | +0.22(+6.87%) |
Sep 26, 2019 | 3.290 | 3.315 | 3.110 | 3.200 | 463,083 | -0.12(-3.61%) |
Sep 25, 2019 | 3.410 | 3.520 | 3.280 | 3.320 | 615,934 | -0.16(-4.60%) |
Sep 24, 2019 | 3.690 | 3.740 | 3.440 | 3.480 | 791,020 | -0.25(-6.70%) |
Sep 23, 2019 | 3.640 | 3.800 | 3.640 | 3.730 | 633,789 | +0.01(+0.27%) |
Sep 20, 2019 | 3.730 | 3.900 | 3.490 | 3.720 | 2,345,000 | +0.03(+0.81%) |
Sep 19, 2019 | 3.950 | 3.960 | 3.610 | 3.690 | 1,111,851 | -0.15(-3.91%) |
Sep 18, 2019 | 4.110 | 4.110 | 3.710 | 3.840 | 1,520,554 | -0.38(-9.00%) |
Sep 17, 2019 | 4.510 | 4.750 | 4.080 | 4.220 | 1,657,733 | -0.32(-7.05%) |
Sep 16, 2019 | 3.940 | 4.550 | 3.850 | 4.540 | 2,120,239 | +1.22(+36.75%) |
Sep 13, 2019 | 3.330 | 3.420 | 3.230 | 3.320 | 664,100 | -0.01(-0.30%) |
Sep 12, 2019 | 3.290 | 3.420 | 3.070 | 3.330 | 1,121,290 | -0.03(-0.89%) |
Sep 11, 2019 | 3.410 | 3.630 | 3.235 | 3.360 | 1,314,810 | +0.03(+0.90%) |
Sep 10, 2019 | 3.250 | 3.650 | 3.220 | 3.330 | 1,741,781 | +0.09(+2.78%) |
Sep 09, 2019 | 2.940 | 3.340 | 2.900 | 3.240 | 1,124,099 | +0.35(+12.11%) |
Sep 06, 2019 | 2.950 | 3.100 | 2.810 | 2.890 | 554,200 | -0.10(-3.34%) |
Sep 05, 2019 | 2.800 | 3.090 | 2.790 | 2.990 | 1,017,897 | +0.22(+7.94%) |
Sep 04, 2019 | 2.690 | 2.860 | 2.660 | 2.770 | 680,942 | +0.15(+5.73%) |
Sep 03, 2019 | 2.900 | 2.900 | 2.600 | 2.620 | 953,132 | -0.41(-13.53%) |
Aug 30, 2019 | 3.210 | 3.280 | 2.920 | 3.030 | 1,044,500 | -0.18(-5.61%) |
Aug 29, 2019 | 3.020 | 3.220 | 3.020 | 3.210 | 1,166,024 | +0.23(+7.72%) |
Aug 28, 2019 | 2.750 | 3.340 | 2.713 | 2.980 | 1,440,850 | +0.28(+10.37%) |
Aug 27, 2019 | 2.750 | 2.830 | 2.510 | 2.700 | 1,317,925 | -0.02(-0.74%) |
Aug 26, 2019 | 2.840 | 3.045 | 2.690 | 2.720 | 1,161,126 | -0.05(-1.81%) |
Aug 23, 2019 | 2.780 | 3.120 | 2.615 | 2.770 | 1,497,300 | -0.36(-11.50%) |
Aug 22, 2019 | 3.260 | 3.350 | 3.120 | 3.130 | 482,013 | -0.13(-3.99%) |
Aug 21, 2019 | 3.350 | 3.415 | 3.250 | 3.260 | 929,387 | -0.07(-2.10%) |
Aug 20, 2019 | 3.320 | 3.370 | 3.150 | 3.330 | 1,097,901 | -0.05(-1.48%) |
Aug 19, 2019 | 3.400 | 3.810 | 3.270 | 3.380 | 1,317,860 | +0.13(+4.00%) |
Aug 16, 2019 | 3.020 | 3.250 | 2.970 | 3.250 | 928,400 | +0.28(+9.43%) |
Aug 15, 2019 | 2.940 | 3.050 | 2.840 | 2.970 | 1,180,576 | +0.05(+1.71%) |
Aug 14, 2019 | 2.700 | 3.020 | 2.665 | 2.920 | 1,626,627 | +0.21(+7.75%) |
Aug 13, 2019 | 3.470 | 3.530 | 2.510 | 2.710 | 4,856,897 | -0.82(-23.23%) |
Aug 12, 2019 | 4.080 | 4.110 | 3.520 | 3.530 | 902,253 | -0.61(-14.73%) |
Aug 09, 2019 | 4.510 | 4.610 | 4.040 | 4.140 | 748,500 | -0.35(-7.80%) |
Aug 08, 2019 | 4.260 | 4.670 | 4.250 | 4.490 | 1,046,558 | +0.29(+6.90%) |
Aug 07, 2019 | 4.120 | 4.400 | 3.950 | 4.200 | 1,109,110 | -0.26(-5.83%) |
Aug 06, 2019 | 4.400 | 4.550 | 3.710 | 4.460 | 2,083,822 | -0.22(-4.70%) |
Aug 05, 2019 | 5.600 | 5.670 | 4.630 | 4.680 | 1,483,463 | -1.13(-19.45%) |
Aug 02, 2019 | 6.070 | 6.390 | 5.780 | 5.810 | 595,500 | -0.22(-3.65%) |
Aug 01, 2019 | 6.490 | 6.490 | 5.830 | 6.030 | 643,685 | -0.47(-7.23%) |
Jul 31, 2019 | 6.260 | 6.900 | 6.260 | 6.500 | 1,073,802 | +0.24(+3.83%) |
Jul 30, 2019 | 5.850 | 6.360 | 5.810 | 6.260 | 651,990 | +0.36(+6.10%) |
Jul 29, 2019 | 6.300 | 6.380 | 5.890 | 5.900 | 615,082 | -0.42(-6.65%) |
Jul 26, 2019 | 6.670 | 6.727 | 6.320 | 6.320 | 386,000 | -0.34(-5.11%) |
Jul 25, 2019 | 7.520 | 7.610 | 6.605 | 6.660 | 569,305 | -0.80(-10.72%) |
Jul 24, 2019 | 7.350 | 7.650 | 7.340 | 7.460 | 403,764 | +0.04(+0.54%) |
Jul 23, 2019 | 7.460 | 7.610 | 7.340 | 7.420 | 332,562 | -0.14(-1.85%) |
Jul 22, 2019 | 7.650 | 7.810 | 7.460 | 7.560 | 326,423 | -0.03(-0.40%) |
Jul 19, 2019 | 7.290 | 7.630 | 7.230 | 7.590 | 415,800 | +0.30(+4.12%) |
Jul 18, 2019 | 7.200 | 7.340 | 7.095 | 7.290 | 454,052 | +0.02(+0.28%) |
Jul 17, 2019 | 7.740 | 7.810 | 7.270 | 7.270 | 599,887 | -0.45(-5.83%) |
Jul 16, 2019 | 7.860 | 7.970 | 7.690 | 7.720 | 478,124 | -0.17(-2.15%) |
Jul 15, 2019 | 8.120 | 8.160 | 7.770 | 7.890 | 468,875 | -0.14(-1.74%) |
Jul 12, 2019 | 7.940 | 8.100 | 7.900 | 8.030 | 285,600 | +0.03(+0.37%) |
Jul 11, 2019 | 8.310 | 8.420 | 7.940 | 8.000 | 384,479 | -0.29(-3.50%) |
Jul 10, 2019 | 8.310 | 8.550 | 8.130 | 8.290 | 405,793 | +0.14(+1.72%) |
Jul 09, 2019 | 8.100 | 8.165 | 7.900 | 8.150 | 363,532 | +0.02(+0.25%) |
Jul 08, 2019 | 8.400 | 8.530 | 8.060 | 8.130 | 410,962 | -0.41(-4.80%) |
Jul 05, 2019 | 8.340 | 8.710 | 8.300 | 8.540 | 397,200 | +0.14(+1.67%) |
Jul 03, 2019 | 8.440 | 8.530 | 8.270 | 8.400 | 220,500 | +0.05(+0.60%) |
Jul 02, 2019 | 9.120 | 9.200 | 8.290 | 8.350 | 861,169 | -0.84(-9.14%) |
Jul 01, 2019 | 9.170 | 9.570 | 9.000 | 9.190 | 682,710 | +0.30(+3.37%) |
Jun 28, 2019 | 8.990 | 9.180 | 8.890 | 8.890 | 723,300 | -0.04(-0.45%) |
Jun 27, 2019 | 9.240 | 9.270 | 8.820 | 8.930 | 400,295 | -0.12(-1.33%) |
Jun 26, 2019 | 9.040 | 9.240 | 8.920 | 9.050 | 594,032 | +0.22(+2.49%) |
Jun 25, 2019 | 8.770 | 9.065 | 8.640 | 8.830 | 646,677 | -0.02(-0.23%) |
Jun 24, 2019 | 9.150 | 9.370 | 8.830 | 8.850 | 448,686 | -0.27(-2.96%) |
Jun 21, 2019 | 9.010 | 9.230 | 8.860 | 9.120 | 1,685,700 | +0.13(+1.45%) |
Jun 20, 2019 | 8.700 | 9.120 | 8.700 | 8.990 | 474,036 | +0.56(+6.64%) |
Jun 19, 2019 | 8.560 | 8.705 | 8.350 | 8.430 | 264,278 | -0.17(-1.98%) |
Jun 18, 2019 | 8.360 | 8.890 | 8.360 | 8.600 | 359,678 | +0.30(+3.61%) |
Jun 17, 2019 | 8.230 | 8.470 | 8.090 | 8.300 | 354,450 | +0.02(+0.24%) |
Jun 14, 2019 | 8.250 | 8.455 | 8.160 | 8.280 | 474,600 | +0.03(+0.36%) |
Jun 13, 2019 | 7.970 | 8.330 | 7.840 | 8.250 | 495,601 | +0.54(+7.00%) |
Jun 12, 2019 | 8.070 | 8.080 | 7.680 | 7.710 | 350,103 | -0.52(-6.32%) |
Jun 11, 2019 | 8.550 | 8.600 | 8.180 | 8.230 | 389,030 | -0.19(-2.26%) |
Jun 10, 2019 | 8.430 | 8.700 | 8.390 | 8.420 | 284,314 | +0.00(+0.00%) |
Jun 07, 2019 | 8.400 | 8.480 | 8.150 | 8.420 | 308,600 | +0.01(+0.12%) |
Jun 06, 2019 | 8.330 | 8.515 | 8.250 | 8.410 | 377,155 | +0.09(+1.08%) |
Jun 05, 2019 | 9.000 | 9.065 | 8.290 | 8.320 | 349,994 | -0.72(-7.96%) |
Jun 04, 2019 | 9.120 | 9.170 | 8.800 | 9.040 | 745,634 | +0.09(+1.01%) |