Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.643 | 1.777 | 1.635 | 1.744 | 41,391 | +0.10(+6.12%) |
May 28, 2020 | 1.668 | 1.677 | 1.643 | 1.643 | 19,365 | -0.03(-2.00%) |
May 27, 2020 | 1.677 | 1.710 | 1.626 | 1.677 | 33,444 | -0.01(-0.50%) |
May 26, 2020 | 1.710 | 1.710 | 1.635 | 1.685 | 21,824 | -0.03(-1.47%) |
May 22, 2020 | 1.677 | 1.710 | 1.643 | 1.710 | 7,634 | +0.06(+3.55%) |
May 21, 2020 | 1.702 | 1.702 | 1.652 | 1.652 | 30,307 | -0.02(-1.00%) |
May 20, 2020 | 1.710 | 1.719 | 1.635 | 1.668 | 23,836 | +0.02(+1.01%) |
May 19, 2020 | 1.702 | 1.731 | 1.652 | 1.652 | 15,200 | -0.02(-1.00%) |
May 18, 2020 | 1.652 | 1.756 | 1.652 | 1.668 | 33,806 | -0.01(-0.50%) |
May 15, 2020 | 1.702 | 1.710 | 1.668 | 1.677 | 26,361 | -0.06(-3.38%) |
May 14, 2020 | 1.727 | 1.953 | 1.668 | 1.735 | 55,104 | -0.08(-4.17%) |
May 13, 2020 | 1.786 | 2.079 | 1.761 | 1.811 | 16,823 | -0.13(-6.49%) |
May 12, 2020 | 1.945 | 1.970 | 1.844 | 1.937 | 7,805 | -0.03(-1.70%) |
May 11, 2020 | 2.054 | 2.121 | 1.866 | 1.970 | 24,469 | -0.08(-4.08%) |
May 08, 2020 | 1.962 | 2.054 | 1.953 | 2.054 | 19,323 | +0.00(+0.00%) |
May 07, 2020 | 1.902 | 2.054 | 1.902 | 2.054 | 10,419 | +0.14(+7.46%) |
May 06, 2020 | 1.886 | 1.945 | 1.861 | 1.911 | 6,650 | -0.04(-2.15%) |
May 05, 2020 | 1.987 | 1.987 | 1.928 | 1.953 | 11,359 | +0.04(+2.19%) |
May 04, 2020 | 1.853 | 1.937 | 1.853 | 1.911 | 12,195 | -0.03(-1.30%) |
May 01, 2020 | 1.886 | 1.953 | 1.878 | 1.937 | 7,037 | -0.06(-2.94%) |
Apr 30, 2020 | 1.895 | 1.995 | 1.895 | 1.995 | 14,653 | +0.07(+3.48%) |
Apr 29, 2020 | 1.786 | 1.928 | 1.786 | 1.928 | 14,403 | +0.11(+5.99%) |
Apr 28, 2020 | 1.844 | 1.844 | 1.735 | 1.819 | 9,447 | -0.03(-1.36%) |
Apr 27, 2020 | 1.802 | 1.844 | 1.719 | 1.844 | 8,983 | +0.00(+0.00%) |
Apr 24, 2020 | 1.794 | 1.844 | 1.792 | 1.844 | 8,111 | +0.04(+2.33%) |
Apr 23, 2020 | 1.660 | 1.802 | 1.643 | 1.802 | 20,483 | +0.13(+7.50%) |
Apr 22, 2020 | 1.677 | 1.677 | 1.631 | 1.677 | 7,383 | +0.00(+0.00%) |
Apr 21, 2020 | 1.719 | 2.222 | 1.593 | 1.677 | 172,204 | -0.04(-2.44%) |
Apr 20, 2020 | 1.710 | 1.719 | 1.660 | 1.719 | 40,806 | +0.02(+0.98%) |
Apr 17, 2020 | 1.664 | 1.719 | 1.646 | 1.702 | 6,083 | +0.08(+5.18%) |
Apr 16, 2020 | 1.702 | 1.710 | 1.618 | 1.618 | 5,953 | -0.05(-3.02%) |
Apr 15, 2020 | 1.664 | 1.719 | 1.585 | 1.668 | 26,003 | -0.03(-1.97%) |
Apr 14, 2020 | 1.618 | 1.710 | 1.618 | 1.702 | 32,900 | +0.08(+5.18%) |
Apr 13, 2020 | 1.610 | 1.618 | 1.576 | 1.618 | 3,652 | +0.00(+0.00%) |
Apr 09, 2020 | 1.601 | 1.647 | 1.543 | 1.618 | 20,636 | +0.01(+0.52%) |
Apr 08, 2020 | 1.618 | 1.626 | 1.584 | 1.610 | 27,492 | -0.01(-0.52%) |
Apr 07, 2020 | 1.635 | 1.761 | 1.501 | 1.618 | 62,744 | +0.07(+4.32%) |
Apr 06, 2020 | 1.576 | 1.660 | 1.551 | 1.551 | 11,042 | -0.02(-1.33%) |
Apr 03, 2020 | 1.643 | 1.668 | 1.551 | 1.572 | 5,009 | -0.00(-0.27%) |
Apr 02, 2020 | 1.635 | 1.677 | 1.576 | 1.576 | 6,343 | -0.06(-3.59%) |
Apr 01, 2020 | 1.677 | 1.702 | 1.605 | 1.635 | 21,898 | -0.04(-2.50%) |
Mar 31, 2020 | 1.677 | 1.744 | 1.652 | 1.677 | 5,905 | +0.03(+1.52%) |
Mar 30, 2020 | 1.483 | 1.752 | 1.483 | 1.652 | 7,075 | +0.05(+3.14%) |
Mar 27, 2020 | 1.643 | 1.677 | 1.475 | 1.601 | 13,121 | -0.04(-2.55%) |
Mar 26, 2020 | 1.584 | 1.760 | 1.584 | 1.643 | 5,633 | +0.09(+5.95%) |
Mar 25, 2020 | 1.593 | 1.698 | 1.480 | 1.551 | 49,693 | +0.02(+1.37%) |
Mar 24, 2020 | 1.400 | 1.568 | 1.400 | 1.530 | 10,339 | +0.15(+10.61%) |
Mar 23, 2020 | 1.383 | 1.415 | 1.366 | 1.383 | 10,709 | -0.04(-2.94%) |
Mar 20, 2020 | 1.425 | 1.660 | 1.404 | 1.425 | 29,463 | +0.07(+4.93%) |
Mar 19, 2020 | 1.425 | 1.434 | 1.341 | 1.358 | 27,904 | -0.08(-5.26%) |
Mar 18, 2020 | 1.643 | 1.672 | 1.425 | 1.434 | 75,980 | -0.21(-12.75%) |
Mar 17, 2020 | 1.677 | 1.740 | 1.593 | 1.643 | 46,580 | -0.03(-2.00%) |
Mar 16, 2020 | 1.685 | 1.735 | 1.677 | 1.677 | 35,350 | -0.17(-9.09%) |
Mar 13, 2020 | 1.911 | 1.911 | 1.844 | 1.844 | 19,085 | -0.07(-3.51%) |
Mar 12, 2020 | 1.928 | 1.970 | 1.886 | 1.911 | 55,311 | -0.13(-6.56%) |
Mar 11, 2020 | 2.113 | 2.117 | 2.005 | 2.046 | 22,535 | -0.16(-7.22%) |
Mar 10, 2020 | 2.222 | 2.222 | 2.173 | 2.205 | 14,125 | -0.01(-0.57%) |
Mar 09, 2020 | 2.222 | 2.263 | 2.180 | 2.217 | 34,383 | -0.05(-2.40%) |
Mar 06, 2020 | 2.213 | 2.280 | 2.196 | 2.272 | 12,405 | +0.03(+1.12%) |
Mar 05, 2020 | 2.230 | 2.264 | 2.230 | 2.247 | 8,487 | -0.04(-1.83%) |
Mar 04, 2020 | 2.297 | 2.297 | 2.289 | 2.289 | 2,372 | -0.01(-0.37%) |
Mar 03, 2020 | 2.238 | 2.297 | 2.222 | 2.297 | 16,655 | +0.03(+1.48%) |
Mar 02, 2020 | 2.280 | 2.295 | 2.264 | 2.264 | 5,415 | -0.04(-1.82%) |
Feb 28, 2020 | 2.305 | 2.305 | 2.222 | 2.305 | 9,184 | +0.01(+0.36%) |
Feb 27, 2020 | 2.347 | 2.366 | 2.205 | 2.297 | 33,406 | -0.06(-2.39%) |
Feb 26, 2020 | 2.394 | 2.406 | 2.339 | 2.353 | 12,151 | -0.05(-2.19%) |
Feb 25, 2020 | 2.423 | 2.431 | 2.389 | 2.406 | 21,954 | -0.02(-0.69%) |
Feb 24, 2020 | 2.431 | 2.448 | 2.423 | 2.423 | 13,340 | -0.03(-1.37%) |
Feb 21, 2020 | 2.465 | 2.473 | 2.431 | 2.456 | 11,212 | +0.02(+0.69%) |
Feb 20, 2020 | 2.459 | 2.459 | 2.431 | 2.440 | 3,035 | -0.02(-0.68%) |
Feb 19, 2020 | 2.481 | 2.481 | 2.456 | 2.456 | 13,625 | -0.02(-0.85%) |
Feb 18, 2020 | 2.582 | 2.582 | 2.477 | 2.477 | 17,583 | -0.10(-4.06%) |
Feb 14, 2020 | 2.582 | 2.590 | 2.582 | 2.582 | 2,982 | -0.02(-0.61%) |
Feb 13, 2020 | 2.616 | 2.616 | 2.598 | 2.598 | 4,078 | -0.00(-0.04%) |
Feb 12, 2020 | 2.582 | 2.599 | 2.582 | 2.599 | 2,291 | +0.02(+0.65%) |
Feb 11, 2020 | 2.616 | 2.649 | 2.582 | 2.582 | 2,440 | -0.03(-1.28%) |
Feb 10, 2020 | 2.607 | 2.616 | 2.582 | 2.616 | 10,154 | +0.03(+0.97%) |
Feb 07, 2020 | 2.565 | 2.641 | 2.557 | 2.590 | 4,532 | -0.02(-0.64%) |
Feb 06, 2020 | 2.557 | 2.607 | 2.523 | 2.607 | 596 | +0.13(+5.26%) |
Feb 05, 2020 | 2.582 | 2.582 | 2.448 | 2.477 | 6,096 | +0.03(+1.19%) |
Feb 04, 2020 | 2.475 | 2.475 | 2.431 | 2.448 | 9,190 | -0.03(-1.02%) |
Feb 03, 2020 | 2.532 | 2.565 | 2.473 | 2.473 | 11,893 | +0.03(+1.03%) |
Jan 31, 2020 | 2.473 | 2.596 | 2.442 | 2.448 | 10,377 | -0.10(-3.95%) |
Jan 30, 2020 | 2.532 | 2.649 | 2.532 | 2.549 | 8,135 | +0.05(+2.01%) |
Jan 29, 2020 | 2.498 | 2.565 | 2.498 | 2.498 | 1,464 | -0.04(-1.58%) |
Jan 28, 2020 | 2.599 | 2.632 | 2.507 | 2.538 | 2,030 | -0.04(-1.52%) |
Jan 27, 2020 | 2.557 | 2.639 | 2.498 | 2.578 | 5,484 | +0.12(+4.94%) |
Jan 24, 2020 | 2.431 | 2.565 | 2.431 | 2.456 | 10,019 | +0.00(+0.00%) |
Jan 23, 2020 | 2.515 | 2.599 | 2.440 | 2.456 | 21,824 | -0.08(-3.30%) |
Jan 22, 2020 | 2.582 | 2.607 | 2.483 | 2.540 | 10,046 | -0.04(-1.46%) |
Jan 21, 2020 | 2.599 | 2.599 | 2.515 | 2.578 | 24,166 | -0.05(-2.07%) |
Jan 17, 2020 | 2.498 | 2.658 | 2.498 | 2.632 | 22,425 | +0.15(+6.08%) |
Jan 16, 2020 | 2.465 | 2.507 | 2.465 | 2.481 | 7,148 | +0.02(+0.68%) |
Jan 15, 2020 | 2.490 | 2.503 | 2.465 | 2.465 | 7,145 | +0.01(+0.34%) |
Jan 14, 2020 | 2.465 | 2.481 | 2.456 | 2.456 | 2,253 | +0.00(+0.00%) |
Jan 13, 2020 | 2.465 | 2.481 | 2.448 | 2.456 | 4,030 | -0.02(-0.68%) |
Jan 10, 2020 | 2.448 | 2.473 | 2.406 | 2.473 | 14,552 | +0.03(+1.03%) |
Jan 09, 2020 | 2.473 | 2.473 | 2.448 | 2.448 | 1,141 | -0.04(-1.52%) |
Jan 08, 2020 | 2.473 | 2.494 | 2.473 | 2.486 | 1,423 | +0.04(+1.54%) |
Jan 07, 2020 | 2.498 | 2.498 | 2.448 | 2.448 | 5,336 | -0.02(-0.99%) |
Jan 06, 2020 | 2.448 | 2.473 | 2.448 | 2.473 | 1,823 | -0.00(-0.02%) |
Jan 03, 2020 | 2.456 | 2.498 | 2.431 | 2.473 | 5,606 | +0.02(+0.68%) |
Jan 02, 2020 | 2.456 | 2.515 | 2.456 | 2.456 | 2,533 | -0.02(-0.68%) |
Dec 31, 2019 | 2.507 | 2.507 | 2.458 | 2.473 | 7,276 | +0.02(+0.68%) |
Dec 30, 2019 | 2.490 | 2.490 | 2.423 | 2.456 | 10,115 | -0.03(-1.01%) |
Dec 27, 2019 | 2.473 | 2.514 | 2.473 | 2.481 | 6,799 | +0.01(+0.34%) |
Dec 26, 2019 | 2.557 | 2.557 | 2.444 | 2.473 | 14,909 | -0.03(-1.34%) |
Dec 24, 2019 | 2.507 | 2.507 | 2.507 | 120 | +0.00(+0.00%) | |
Dec 23, 2019 | 2.557 | 2.571 | 2.499 | 2.507 | 8,223 | -0.05(-1.97%) |
Dec 20, 2019 | 2.666 | 2.666 | 2.501 | 2.557 | 8,230 | -0.08(-3.17%) |
Dec 19, 2019 | 2.406 | 2.683 | 2.406 | 2.641 | 25,210 | +0.21(+8.62%) |
Dec 18, 2019 | 2.473 | 2.526 | 2.414 | 2.431 | 55,188 | -0.03(-1.36%) |
Dec 17, 2019 | 2.473 | 2.649 | 2.440 | 2.465 | 30,578 | +0.02(+0.69%) |
Dec 16, 2019 | 2.465 | 2.515 | 2.398 | 2.448 | 295,712 | -0.03(-1.02%) |
Dec 13, 2019 | 2.490 | 2.503 | 2.473 | 2.473 | 9,423 | +0.00(+0.00%) |
Dec 12, 2019 | 2.490 | 2.507 | 2.473 | 2.473 | 13,851 | -0.03(-1.01%) |
Dec 11, 2019 | 2.465 | 2.519 | 2.431 | 2.498 | 25,215 | -0.03(-1.00%) |
Dec 10, 2019 | 2.523 | 2.540 | 2.523 | 2.523 | 8,309 | -0.03(-1.31%) |
Dec 09, 2019 | 2.536 | 2.582 | 2.533 | 2.557 | 5,618 | +0.03(+0.99%) |
Dec 06, 2019 | 2.523 | 2.603 | 2.523 | 2.532 | 4,294 | +0.00(+0.00%) |
Dec 05, 2019 | 2.549 | 2.586 | 2.515 | 2.532 | 44,084 | +0.01(+0.33%) |
Dec 04, 2019 | 2.561 | 2.578 | 2.523 | 2.523 | 5,404 | +0.00(+0.00%) |
Dec 03, 2019 | 2.515 | 2.599 | 2.515 | 2.523 | 14,581 | -0.03(-1.31%) |
Dec 02, 2019 | 2.599 | 2.599 | 2.557 | 2.557 | 22,878 | +0.01(+0.33%) |
Nov 29, 2019 | 2.565 | 2.590 | 2.545 | 2.549 | 6,202 | -0.01(-0.33%) |
Nov 27, 2019 | 2.532 | 2.599 | 2.532 | 2.557 | 10,974 | +0.00(+0.00%) |
Nov 26, 2019 | 2.540 | 2.616 | 2.523 | 2.557 | 15,271 | -0.07(-2.56%) |
Nov 25, 2019 | 2.523 | 2.691 | 2.523 | 2.624 | 12,728 | +0.08(+2.96%) |
Nov 22, 2019 | 2.582 | 2.582 | 2.523 | 2.549 | 71,212 | -0.01(-0.39%) |
Nov 21, 2019 | 2.599 | 2.599 | 2.557 | 2.559 | 19,700 | +0.02(+0.72%) |
Nov 20, 2019 | 2.599 | 2.649 | 2.540 | 2.540 | 37,049 | -0.07(-2.73%) |
Nov 19, 2019 | 2.595 | 2.628 | 2.595 | 2.611 | 17,126 | -0.00(-0.01%) |
Nov 18, 2019 | 2.611 | 2.628 | 2.611 | 2.612 | 11,119 | +0.02(+0.64%) |
Nov 15, 2019 | 2.611 | 2.661 | 2.587 | 2.595 | 34,015 | -0.02(-0.63%) |
Nov 14, 2019 | 2.587 | 2.613 | 2.587 | 2.611 | 5,010 | -0.02(-0.94%) |
Nov 13, 2019 | 2.620 | 2.636 | 2.587 | 2.636 | 7,911 | +0.00(+0.00%) |
Nov 12, 2019 | 2.603 | 2.645 | 2.595 | 2.636 | 46,853 | +0.02(+0.95%) |
Nov 11, 2019 | 2.595 | 2.611 | 2.562 | 2.611 | 25,046 | +0.02(+0.96%) |
Nov 08, 2019 | 2.587 | 2.620 | 2.512 | 2.587 | 108,199 | -0.12(-4.29%) |
Nov 07, 2019 | 2.781 | 2.802 | 2.694 | 2.703 | 22,223 | -0.05(-1.81%) |
Nov 06, 2019 | 2.744 | 2.786 | 2.703 | 2.752 | 29,552 | +0.00(+0.00%) |
Nov 05, 2019 | 2.711 | 2.752 | 2.686 | 2.752 | 9,641 | +0.02(+0.61%) |
Nov 04, 2019 | 2.694 | 2.752 | 2.692 | 2.736 | 38,945 | +0.05(+1.73%) |
Nov 01, 2019 | 2.689 | 2.694 | 2.678 | 2.689 | 35,704 | -0.01(-0.19%) |
Oct 31, 2019 | 2.686 | 2.694 | 2.672 | 2.694 | 14,152 | +0.02(+0.78%) |
Oct 30, 2019 | 2.674 | 2.674 | 2.674 | 2.674 | 588 | +0.02(+0.78%) |
Oct 29, 2019 | 2.653 | 2.686 | 2.653 | 2.653 | 4,154 | -0.01(-0.31%) |
Oct 28, 2019 | 2.694 | 2.694 | 2.634 | 2.661 | 8,617 | -0.02(-0.68%) |
Oct 25, 2019 | 2.686 | 2.686 | 2.679 | 2.679 | 1,085 | -0.02(-0.56%) |
Oct 24, 2019 | 2.686 | 2.694 | 2.678 | 2.694 | 1,803 | +0.00(+0.00%) |
Oct 23, 2019 | 2.727 | 2.727 | 2.694 | 2.694 | 12,717 | -0.01(-0.31%) |
Oct 22, 2019 | 2.678 | 2.727 | 2.678 | 2.703 | 6,254 | +0.01(+0.31%) |
Oct 21, 2019 | 2.694 | 2.694 | 2.694 | 2.694 | 168 | -0.03(-1.10%) |
Oct 18, 2019 | 2.694 | 2.736 | 2.694 | 2.724 | 8,564 | +0.05(+1.71%) |
Oct 17, 2019 | 2.694 | 2.694 | 2.677 | 2.679 | 46,781 | -0.00(-0.12%) |
Oct 16, 2019 | 2.681 | 2.703 | 2.669 | 2.682 | 8,845 | +0.02(+0.78%) |
Oct 15, 2019 | 2.645 | 2.694 | 2.645 | 2.661 | 10,034 | -0.02(-0.62%) |
Oct 14, 2019 | 2.661 | 2.678 | 2.651 | 2.678 | 11,905 | +0.01(+0.31%) |
Oct 11, 2019 | 2.663 | 2.690 | 2.645 | 2.669 | 8,684 | +0.02(+0.94%) |
Oct 10, 2019 | 2.678 | 2.694 | 2.632 | 2.645 | 15,384 | -0.02(-0.62%) |
Oct 09, 2019 | 2.719 | 2.736 | 2.620 | 2.661 | 114,929 | -0.02(-0.93%) |
Oct 08, 2019 | 2.678 | 2.711 | 2.659 | 2.686 | 31,345 | +0.03(+1.25%) |
Oct 07, 2019 | 2.653 | 2.653 | 2.653 | 2.653 | 1,850 | -0.01(-0.31%) |
Oct 04, 2019 | 2.661 | 2.678 | 2.645 | 2.661 | 6,634 | +0.01(+0.25%) |
Oct 03, 2019 | 2.672 | 2.672 | 2.645 | 2.655 | 15,864 | -0.01(-0.25%) |
Oct 02, 2019 | 2.661 | 2.678 | 2.661 | 2.661 | 10,072 | +0.01(+0.31%) |
Oct 01, 2019 | 2.645 | 2.678 | 2.645 | 2.653 | 4,676 | -0.01(-0.31%) |
Sep 30, 2019 | 2.686 | 2.686 | 2.653 | 2.661 | 5,575 | +0.00(+0.00%) |
Sep 27, 2019 | 2.678 | 2.694 | 2.645 | 2.661 | 18,455 | -0.02(-0.62%) |
Sep 26, 2019 | 2.686 | 2.692 | 2.669 | 2.678 | 5,931 | +0.00(+0.00%) |
Sep 25, 2019 | 2.645 | 2.694 | 2.645 | 2.678 | 7,382 | -0.02(-0.92%) |
Sep 24, 2019 | 2.678 | 2.703 | 2.669 | 2.703 | 6,236 | -0.01(-0.31%) |
Sep 23, 2019 | 2.711 | 2.711 | 2.669 | 2.711 | 12,420 | +0.00(+0.00%) |
Sep 20, 2019 | 2.711 | 2.711 | 2.669 | 2.711 | 37,152 | +0.00(+0.00%) |
Sep 19, 2019 | 2.678 | 2.719 | 2.674 | 2.711 | 6,159 | +0.04(+1.55%) |
Sep 18, 2019 | 2.678 | 2.694 | 2.661 | 2.669 | 12,314 | -0.01(-0.31%) |
Sep 17, 2019 | 2.653 | 2.694 | 2.653 | 2.678 | 4,385 | -0.03(-1.22%) |
Sep 16, 2019 | 2.727 | 2.727 | 2.653 | 2.711 | 32,493 | +0.00(+0.00%) |
Sep 13, 2019 | 2.703 | 2.736 | 2.694 | 2.711 | 7,961 | -0.02(-0.91%) |
Sep 12, 2019 | 2.678 | 2.736 | 2.675 | 2.736 | 9,495 | +0.06(+2.33%) |
Sep 11, 2019 | 2.694 | 2.694 | 2.653 | 2.674 | 9,268 | -0.02(-0.77%) |
Sep 10, 2019 | 2.653 | 2.694 | 2.641 | 2.694 | 4,756 | +0.04(+1.56%) |
Sep 09, 2019 | 2.636 | 2.653 | 2.635 | 2.653 | 5,880 | +0.06(+2.24%) |
Sep 06, 2019 | 2.587 | 2.644 | 2.574 | 2.595 | 11,338 | +0.01(+0.32%) |
Sep 05, 2019 | 2.537 | 2.595 | 2.537 | 2.587 | 2,565 | +0.06(+2.30%) |
Sep 04, 2019 | 2.545 | 2.603 | 2.529 | 2.529 | 9,945 | -0.03(-1.29%) |
Sep 03, 2019 | 2.570 | 2.587 | 2.556 | 2.562 | 18,075 | -0.02(-0.96%) |
Aug 30, 2019 | 2.578 | 2.628 | 2.570 | 2.587 | 8,805 | +0.02(+0.65%) |
Aug 29, 2019 | 2.628 | 2.628 | 2.570 | 2.570 | 7,016 | -0.06(-2.21%) |
Aug 28, 2019 | 2.520 | 2.628 | 2.520 | 2.628 | 8,740 | +0.10(+3.93%) |
Aug 27, 2019 | 2.533 | 2.582 | 2.526 | 2.529 | 13,561 | -0.03(-1.29%) |
Aug 26, 2019 | 2.545 | 2.640 | 2.512 | 2.562 | 10,084 | +0.01(+0.32%) |
Aug 23, 2019 | 2.520 | 2.632 | 2.520 | 2.553 | 4,221 | -0.11(-4.20%) |
Aug 22, 2019 | 2.559 | 2.665 | 2.559 | 2.665 | 13,666 | +0.11(+4.17%) |
Aug 21, 2019 | 2.665 | 2.665 | 2.542 | 2.559 | 10,213 | -0.11(-4.00%) |
Aug 20, 2019 | 2.608 | 2.665 | 2.550 | 2.665 | 14,528 | +0.11(+4.17%) |
Aug 19, 2019 | 2.559 | 2.625 | 2.526 | 2.559 | 25,481 | +0.00(+0.00%) |
Aug 16, 2019 | 2.460 | 2.649 | 2.452 | 2.559 | 46,823 | +0.10(+4.00%) |
Aug 15, 2019 | 2.567 | 2.616 | 2.460 | 2.460 | 22,398 | -0.15(-5.66%) |
Aug 14, 2019 | 2.728 | 2.738 | 2.225 | 2.608 | 120,061 | -0.11(-4.22%) |
Aug 13, 2019 | 2.788 | 2.795 | 2.679 | 2.723 | 51,774 | -0.11(-3.77%) |
Aug 12, 2019 | 2.846 | 2.870 | 2.821 | 2.829 | 10,847 | +0.01(+0.29%) |
Aug 09, 2019 | 2.839 | 2.839 | 2.797 | 2.821 | 7,438 | +0.03(+1.18%) |
Aug 08, 2019 | 2.903 | 2.903 | 2.788 | 2.788 | 11,959 | -0.04(-1.45%) |
Aug 07, 2019 | 2.879 | 2.895 | 2.801 | 2.829 | 18,524 | -0.06(-1.99%) |
Aug 06, 2019 | 2.870 | 2.911 | 2.829 | 2.887 | 4,366 | +0.10(+3.53%) |
Aug 05, 2019 | 2.944 | 2.944 | 2.783 | 2.788 | 26,959 | -0.15(-5.03%) |
Aug 02, 2019 | 2.952 | 2.952 | 2.788 | 2.936 | 25,240 | +0.00(+0.00%) |
Aug 01, 2019 | 2.911 | 2.952 | 2.878 | 2.936 | 9,893 | +0.03(+1.13%) |
Jul 31, 2019 | 2.862 | 2.944 | 2.862 | 2.903 | 32,552 | +0.04(+1.43%) |
Jul 30, 2019 | 2.862 | 2.870 | 2.821 | 2.862 | 26,056 | +0.04(+1.45%) |
Jul 29, 2019 | 2.813 | 2.862 | 2.813 | 2.821 | 12,131 | +0.03(+1.18%) |
Jul 26, 2019 | 2.870 | 2.870 | 2.764 | 2.788 | 10,364 | -0.03(-1.16%) |
Jul 25, 2019 | 2.879 | 2.879 | 2.797 | 2.821 | 4,966 | -0.03(-1.15%) |
Jul 24, 2019 | 2.870 | 2.870 | 2.846 | 2.854 | 12,392 | -0.03(-0.90%) |
Jul 23, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 654 | +0.05(+1.79%) |
Jul 22, 2019 | 2.870 | 2.870 | 2.806 | 2.829 | 17,518 | -0.02(-0.86%) |
Jul 19, 2019 | 2.788 | 2.854 | 2.788 | 2.854 | 2,804 | +0.04(+1.46%) |
Jul 18, 2019 | 2.788 | 2.952 | 2.788 | 2.813 | 21,979 | +0.02(+0.59%) |
Jul 17, 2019 | 2.838 | 2.859 | 2.797 | 2.797 | 9,929 | -0.01(-0.29%) |
Jul 16, 2019 | 2.854 | 2.862 | 2.805 | 2.805 | 20,751 | -0.07(-2.29%) |
Jul 15, 2019 | 2.821 | 2.870 | 2.797 | 2.870 | 10,458 | +0.07(+2.64%) |
Jul 12, 2019 | 2.764 | 2.870 | 2.764 | 2.797 | 18,046 | -0.01(-0.29%) |
Jul 11, 2019 | 2.846 | 2.846 | 2.769 | 2.805 | 14,298 | -0.02(-0.58%) |
Jul 10, 2019 | 2.805 | 2.854 | 2.788 | 2.821 | 9,179 | +0.03(+1.18%) |
Jul 09, 2019 | 2.887 | 2.944 | 2.788 | 2.788 | 16,265 | -0.16(-5.29%) |
Jul 08, 2019 | 2.920 | 2.944 | 2.895 | 2.944 | 16,340 | +0.03(+1.13%) |
Jul 05, 2019 | 2.813 | 2.913 | 2.795 | 2.911 | 19,144 | +0.12(+4.41%) |
Jul 03, 2019 | 2.862 | 2.862 | 2.772 | 2.788 | 5,365 | +0.00(+0.00%) |
Jul 02, 2019 | 2.813 | 2.813 | 2.764 | 2.788 | 11,482 | +0.00(+0.00%) |
Jul 01, 2019 | 2.805 | 2.936 | 2.788 | 2.788 | 17,846 | +0.04(+1.49%) |
Jun 28, 2019 | 2.747 | 2.775 | 2.687 | 2.747 | 55,359 | +0.05(+1.82%) |
Jun 27, 2019 | 2.772 | 2.772 | 2.674 | 2.698 | 9,420 | -0.03(-1.20%) |
Jun 26, 2019 | 2.715 | 2.731 | 2.587 | 2.731 | 48,254 | +0.03(+1.22%) |
Jun 25, 2019 | 2.731 | 2.780 | 2.600 | 2.698 | 39,949 | -0.05(-1.79%) |
Jun 24, 2019 | 2.747 | 2.854 | 2.706 | 2.747 | 25,538 | +0.02(+0.90%) |
Jun 21, 2019 | 2.829 | 2.862 | 2.707 | 2.723 | 30,240 | -0.13(-4.60%) |
Jun 20, 2019 | 2.838 | 2.870 | 2.829 | 2.854 | 16,550 | +0.01(+0.29%) |
Jun 19, 2019 | 2.715 | 2.846 | 2.715 | 2.846 | 11,407 | +0.14(+5.05%) |
Jun 18, 2019 | 2.846 | 2.846 | 2.698 | 2.709 | 18,569 | -0.08(-2.85%) |
Jun 17, 2019 | 2.723 | 2.788 | 2.685 | 2.788 | 19,659 | +0.08(+3.03%) |
Jun 14, 2019 | 2.715 | 2.764 | 2.665 | 2.706 | 64,504 | -0.02(-0.60%) |
Jun 13, 2019 | 2.706 | 2.813 | 2.624 | 2.723 | 98,659 | +0.05(+1.84%) |
Jun 12, 2019 | 2.788 | 2.808 | 2.674 | 2.674 | 41,265 | -0.11(-4.12%) |
Jun 11, 2019 | 2.862 | 2.870 | 2.731 | 2.788 | 21,270 | +0.02(+0.89%) |
Jun 10, 2019 | 3.034 | 3.182 | 2.715 | 2.764 | 121,640 | -0.27(-8.92%) |
Jun 07, 2019 | 3.075 | 3.272 | 2.993 | 3.034 | 95,720 | -0.13(-4.15%) |
Jun 06, 2019 | 2.969 | 3.567 | 2.901 | 3.166 | 99,070 | +0.22(+7.37%) |
Jun 05, 2019 | 2.936 | 2.952 | 2.862 | 2.948 | 39,866 | +0.06(+2.13%) |
Jun 04, 2019 | 2.788 | 2.928 | 2.788 | 2.887 | 19,286 | +0.11(+3.84%) |