Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.200 | 1.420 | 1.170 | 1.400 | 1,390,430 | +0.24(+20.69%) |
Jun 29, 2020 | 1.110 | 1.180 | 1.100 | 1.160 | 280,978 | +0.06(+5.45%) |
Jun 26, 2020 | 1.150 | 1.170 | 1.100 | 1.100 | 278,000 | -0.07(-5.98%) |
Jun 25, 2020 | 1.150 | 1.180 | 1.110 | 1.170 | 277,937 | +0.02(+1.74%) |
Jun 24, 2020 | 1.180 | 1.210 | 1.100 | 1.150 | 604,623 | -0.05(-4.17%) |
Jun 23, 2020 | 1.270 | 1.270 | 1.150 | 1.200 | 841,826 | -0.01(-0.83%) |
Jun 22, 2020 | 1.050 | 1.320 | 1.030 | 1.210 | 2,192,397 | +0.18(+17.48%) |
Jun 19, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 324,700 | -0.03(-2.83%) |
Jun 18, 2020 | 1.050 | 1.100 | 1.050 | 1.060 | 385,960 | +0.00(+0.00%) |
Jun 17, 2020 | 1.000 | 1.100 | 1.000 | 1.060 | 795,245 | +0.06(+6.00%) |
Jun 16, 2020 | 0.9500 | 1.020 | 0.9400 | 1.000 | 415,204 | +0.05(+5.26%) |
Jun 15, 2020 | 0.8400 | 0.9800 | 0.8200 | 0.9500 | 272,123 | +0.09(+10.47%) |
Jun 12, 2020 | 0.9300 | 0.9504 | 0.8300 | 0.8600 | 469,200 | -0.04(-4.44%) |
Jun 11, 2020 | 1.020 | 1.020 | 0.8900 | 0.9000 | 498,860 | -0.12(-11.76%) |
Jun 10, 2020 | 1.070 | 1.070 | 0.9511 | 1.020 | 753,333 | -0.02(-1.92%) |
Jun 09, 2020 | 1.130 | 1.160 | 0.9500 | 1.040 | 2,282,645 | +0.14(+15.56%) |
Jun 08, 2020 | 0.8600 | 0.9000 | 0.8300 | 0.9000 | 661,003 | +0.03(+3.07%) |
Jun 05, 2020 | 0.9100 | 0.9100 | 0.8500 | 0.8732 | 333,000 | -0.03(-3.51%) |
Jun 04, 2020 | 0.9500 | 0.9552 | 0.8805 | 0.9050 | 174,515 | -0.04(-4.23%) |
Jun 03, 2020 | 0.9100 | 0.9500 | 0.8700 | 0.9450 | 250,923 | +0.04(+5.00%) |
Jun 02, 2020 | 0.8900 | 0.9100 | 0.8400 | 0.9000 | 412,387 | +0.05(+6.01%) |
Jun 01, 2020 | 0.8104 | 0.8499 | 0.8000 | 0.8490 | 147,445 | +0.01(+1.06%) |
May 29, 2020 | 0.8597 | 0.9100 | 0.7700 | 0.8401 | 273,000 | -0.02(-2.31%) |
May 28, 2020 | 0.9000 | 0.9300 | 0.8600 | 0.8600 | 187,394 | -0.04(-4.27%) |
May 27, 2020 | 0.9000 | 0.9100 | 0.8400 | 0.8984 | 214,175 | -0.00(-0.18%) |
May 26, 2020 | 0.9700 | 0.9700 | 0.8700 | 0.9000 | 400,676 | -0.03(-3.23%) |
May 22, 2020 | 0.9411 | 0.9700 | 0.9001 | 0.9300 | 259,200 | +0.01(+1.04%) |
May 21, 2020 | 0.8500 | 0.9700 | 0.8468 | 0.9204 | 684,354 | +0.07(+8.28%) |
May 20, 2020 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 224,113 | +0.00(+0.00%) |
May 19, 2020 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 632,807 | +0.05(+6.26%) |
May 18, 2020 | 0.7800 | 0.8200 | 0.7700 | 0.7999 | 595,101 | +0.03(+4.02%) |
May 15, 2020 | 0.6874 | 0.7800 | 0.6800 | 0.7690 | 810,600 | +0.08(+12.26%) |
May 14, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6850 | 80,364 | -0.00(-0.35%) |
May 13, 2020 | 0.7100 | 0.7100 | 0.6600 | 0.6874 | 106,215 | -0.01(-1.73%) |
May 12, 2020 | 0.7030 | 0.7499 | 0.6800 | 0.6995 | 236,453 | -0.00(-0.50%) |
May 11, 2020 | 0.6700 | 0.7700 | 0.6700 | 0.7030 | 448,460 | +0.02(+3.02%) |
May 08, 2020 | 0.6700 | 0.6900 | 0.6400 | 0.6824 | 660,900 | +0.01(+1.85%) |
May 07, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6700 | 496,104 | -0.05(-6.53%) |
May 06, 2020 | 0.7500 | 0.7600 | 0.6984 | 0.7168 | 729,148 | -0.02(-3.14%) |
May 05, 2020 | 0.7037 | 0.7700 | 0.7008 | 0.7400 | 1,307,426 | +0.02(+2.78%) |
May 04, 2020 | 0.6200 | 0.7700 | 0.6200 | 0.7200 | 1,006,875 | +0.13(+21.13%) |
May 01, 2020 | 0.5300 | 0.6199 | 0.5200 | 0.5944 | 3,043,100 | +0.05(+10.05%) |
Apr 30, 2020 | 0.6010 | 0.6210 | 0.5400 | 0.5401 | 555,431 | -0.06(-10.67%) |
Apr 29, 2020 | 0.5900 | 0.6300 | 0.5700 | 0.6046 | 263,960 | +0.03(+6.07%) |
Apr 28, 2020 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 352,175 | -0.01(-0.87%) |
Apr 27, 2020 | 0.5850 | 0.5899 | 0.5600 | 0.5750 | 151,973 | -0.01(-0.86%) |
Apr 24, 2020 | 0.5500 | 0.5999 | 0.5310 | 0.5800 | 255,000 | +0.02(+3.57%) |
Apr 23, 2020 | 0.5400 | 0.5800 | 0.5300 | 0.5600 | 179,181 | +0.00(+0.00%) |
Apr 22, 2020 | 0.5460 | 0.5799 | 0.5250 | 0.5600 | 153,895 | +0.02(+3.70%) |
Apr 21, 2020 | 0.5900 | 0.6000 | 0.5300 | 0.5400 | 176,152 | -0.02(-3.57%) |
Apr 20, 2020 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 383,174 | -0.05(-8.54%) |
Apr 17, 2020 | 0.6200 | 0.6220 | 0.5701 | 0.6123 | 202,800 | +0.02(+3.78%) |
Apr 16, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.5900 | 290,522 | -0.01(-1.67%) |
Apr 15, 2020 | 0.5900 | 0.6200 | 0.5100 | 0.6000 | 357,422 | -0.03(-4.61%) |
Apr 14, 2020 | 0.5700 | 0.6700 | 0.5541 | 0.6290 | 817,289 | +0.11(+20.96%) |
Apr 13, 2020 | 0.4900 | 0.5200 | 0.4700 | 0.5200 | 228,403 | +0.05(+10.64%) |
Apr 09, 2020 | 0.4500 | 0.4755 | 0.4101 | 0.4700 | 307,200 | +0.04(+9.81%) |
Apr 08, 2020 | 0.4000 | 0.4400 | 0.3950 | 0.4280 | 659,916 | +0.05(+12.63%) |
Apr 07, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 415,123 | -0.01(-2.56%) |
Apr 06, 2020 | 0.4000 | 0.4099 | 0.3500 | 0.3900 | 227,237 | +0.01(+2.28%) |
Apr 03, 2020 | 0.3890 | 0.4000 | 0.3500 | 0.3813 | 440,700 | +0.00(+0.45%) |
Apr 02, 2020 | 0.4100 | 0.4400 | 0.3510 | 0.3796 | 446,939 | -0.03(-7.41%) |
Apr 01, 2020 | 0.4620 | 0.4620 | 0.4000 | 0.4100 | 173,488 | -0.04(-8.93%) |
Mar 31, 2020 | 0.4500 | 0.4900 | 0.4400 | 0.4502 | 418,338 | +0.00(+0.04%) |
Mar 30, 2020 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 304,249 | +0.02(+4.65%) |
Mar 27, 2020 | 0.4502 | 0.4600 | 0.4210 | 0.4300 | 129,900 | -0.03(-5.49%) |
Mar 26, 2020 | 0.4281 | 0.4700 | 0.4100 | 0.4550 | 487,002 | +0.04(+8.33%) |
Mar 25, 2020 | 0.4400 | 0.4700 | 0.3800 | 0.4200 | 402,300 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3800 | 0.4400 | 0.3601 | 0.4200 | 489,304 | +0.08(+23.53%) |
Mar 23, 2020 | 0.4500 | 0.4600 | 0.3300 | 0.3400 | 623,384 | -0.03(-7.10%) |
Mar 20, 2020 | 0.4100 | 0.4700 | 0.3500 | 0.3660 | 585,500 | -0.02(-6.15%) |
Mar 19, 2020 | 0.3800 | 0.4100 | 0.3600 | 0.3900 | 729,064 | +0.01(+2.63%) |
Mar 18, 2020 | 0.4100 | 0.4100 | 0.3300 | 0.3800 | 524,837 | -0.02(-5.47%) |
Mar 17, 2020 | 0.4000 | 0.4100 | 0.3581 | 0.4020 | 393,414 | +0.00(+0.15%) |
Mar 16, 2020 | 0.4900 | 0.4900 | 0.4000 | 0.4014 | 374,545 | -0.10(-19.72%) |
Mar 13, 2020 | 0.4600 | 0.5399 | 0.4110 | 0.5000 | 961,500 | +0.08(+19.05%) |
Mar 12, 2020 | 0.5100 | 0.5700 | 0.4000 | 0.4200 | 1,005,680 | -0.21(-33.33%) |
Mar 11, 2020 | 0.6200 | 0.6500 | 0.5800 | 0.6300 | 406,887 | -0.01(-1.42%) |
Mar 10, 2020 | 0.7300 | 0.7463 | 0.5900 | 0.6391 | 376,258 | -0.05(-7.38%) |
Mar 09, 2020 | 0.7400 | 0.7500 | 0.6700 | 0.6900 | 336,600 | -0.07(-8.90%) |
Mar 06, 2020 | 0.7300 | 0.7972 | 0.7000 | 0.7574 | 460,200 | +0.03(+3.75%) |
Mar 05, 2020 | 0.7100 | 0.7400 | 0.6600 | 0.7300 | 274,260 | +0.02(+2.82%) |
Mar 04, 2020 | 0.7288 | 0.7500 | 0.6920 | 0.7100 | 222,498 | -0.01(-1.38%) |
Mar 03, 2020 | 0.7200 | 0.7499 | 0.6514 | 0.7199 | 189,677 | +0.04(+5.63%) |
Mar 02, 2020 | 0.6400 | 0.7100 | 0.6101 | 0.6815 | 329,325 | -0.01(-1.23%) |
Feb 28, 2020 | 0.6000 | 0.6900 | 0.5500 | 0.6900 | 596,300 | +0.00(+0.00%) |
Feb 27, 2020 | 0.7400 | 0.7500 | 0.6800 | 0.6900 | 386,230 | -0.08(-10.39%) |
Feb 26, 2020 | 0.7600 | 0.7899 | 0.7600 | 0.7700 | 165,216 | -0.02(-2.53%) |
Feb 25, 2020 | 0.8100 | 0.8400 | 0.7767 | 0.7900 | 139,507 | -0.02(-2.08%) |
Feb 24, 2020 | 0.8283 | 0.8396 | 0.7600 | 0.8068 | 285,406 | -0.04(-4.86%) |
Feb 21, 2020 | 0.8400 | 0.8695 | 0.8250 | 0.8480 | 191,300 | +0.01(+0.95%) |
Feb 20, 2020 | 0.8400 | 0.8588 | 0.8036 | 0.8400 | 190,546 | +0.00(+0.08%) |
Feb 19, 2020 | 0.8050 | 0.8500 | 0.7900 | 0.8393 | 464,376 | +0.04(+4.65%) |
Feb 18, 2020 | 0.7600 | 0.8198 | 0.7600 | 0.8020 | 393,016 | +0.05(+6.23%) |
Feb 14, 2020 | 0.7795 | 0.7900 | 0.7510 | 0.7550 | 160,000 | -0.02(-3.14%) |
Feb 13, 2020 | 0.7400 | 0.7988 | 0.7400 | 0.7795 | 243,916 | +0.02(+3.07%) |
Feb 12, 2020 | 0.7600 | 0.7847 | 0.7415 | 0.7563 | 522,299 | -0.00(-0.36%) |
Feb 11, 2020 | 0.7610 | 0.8100 | 0.7500 | 0.7590 | 321,426 | -0.01(-1.42%) |
Feb 10, 2020 | 0.8000 | 0.8100 | 0.7500 | 0.7699 | 282,562 | -0.02(-2.05%) |
Feb 07, 2020 | 0.7750 | 0.8000 | 0.7530 | 0.7860 | 264,200 | +0.01(+1.42%) |
Feb 06, 2020 | 0.8000 | 0.8090 | 0.7700 | 0.7750 | 101,459 | -0.01(-1.24%) |
Feb 05, 2020 | 0.7530 | 0.7985 | 0.7530 | 0.7847 | 196,039 | +0.03(+4.35%) |
Feb 04, 2020 | 0.7500 | 0.7901 | 0.7300 | 0.7520 | 267,350 | +0.00(+0.25%) |
Feb 03, 2020 | 0.7675 | 0.7899 | 0.7331 | 0.7501 | 380,374 | -0.02(-2.09%) |
Jan 31, 2020 | 0.7900 | 0.7900 | 0.7100 | 0.7661 | 631,900 | +0.01(+1.89%) |
Jan 30, 2020 | 0.8040 | 0.8400 | 0.7313 | 0.7519 | 926,879 | -0.05(-6.01%) |
Jan 29, 2020 | 0.8500 | 0.8600 | 0.7880 | 0.8000 | 696,918 | +0.02(+2.56%) |
Jan 28, 2020 | 0.7950 | 0.8299 | 0.7500 | 0.7800 | 404,370 | -0.01(-1.27%) |
Jan 27, 2020 | 0.7900 | 0.8400 | 0.7200 | 0.7900 | 968,721 | +0.01(+1.28%) |
Jan 24, 2020 | 0.7300 | 0.8161 | 0.7005 | 0.7800 | 814,400 | +0.06(+7.59%) |
Jan 23, 2020 | 0.7200 | 0.7590 | 0.7011 | 0.7250 | 616,825 | +0.03(+3.57%) |
Jan 22, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 271,338 | +0.01(+1.45%) |
Jan 21, 2020 | 0.7235 | 0.7240 | 0.6900 | 0.6900 | 389,200 | -0.02(-2.82%) |
Jan 17, 2020 | 0.7300 | 0.7470 | 0.6850 | 0.7100 | 913,500 | -0.02(-2.79%) |
Jan 16, 2020 | 0.7549 | 0.7600 | 0.6889 | 0.7304 | 928,681 | -0.02(-2.61%) |
Jan 15, 2020 | 0.7500 | 0.7800 | 0.7400 | 0.7500 | 633,306 | -0.01(-1.39%) |
Jan 14, 2020 | 0.9199 | 0.9199 | 0.7496 | 0.7606 | 1,709,905 | -0.14(-15.97%) |
Jan 13, 2020 | 0.9100 | 0.9299 | 0.8676 | 0.9052 | 471,705 | +0.04(+4.53%) |
Jan 10, 2020 | 0.9700 | 0.9700 | 0.8594 | 0.8660 | 672,100 | -0.10(-9.95%) |
Jan 09, 2020 | 0.9334 | 0.9699 | 0.9032 | 0.9617 | 562,926 | +0.06(+6.27%) |
Jan 08, 2020 | 0.9400 | 0.9599 | 0.8602 | 0.9050 | 1,054,460 | -0.08(-8.59%) |
Jan 07, 2020 | 0.8000 | 1.000 | 0.8000 | 0.9900 | 2,296,477 | +0.19(+23.80%) |
Jan 06, 2020 | 0.7700 | 0.8100 | 0.7300 | 0.7997 | 810,459 | +0.06(+8.27%) |
Jan 03, 2020 | 0.7300 | 0.7500 | 0.6812 | 0.7386 | 822,400 | +0.00(+0.34%) |
Jan 02, 2020 | 0.7900 | 0.8202 | 0.7000 | 0.7361 | 1,059,686 | -0.02(-2.54%) |
Dec 31, 2019 | 0.8300 | 0.8300 | 0.7400 | 0.7553 | 1,766,900 | -0.07(-9.00%) |
Dec 30, 2019 | 0.8000 | 0.8800 | 0.7500 | 0.8300 | 1,988,615 | +0.00(+0.00%) |
Dec 27, 2019 | 0.6300 | 1.100 | 0.6100 | 0.8300 | 12,230,800 | +0.31(+59.62%) |
Dec 26, 2019 | 0.5212 | 0.5300 | 0.5000 | 0.5200 | 846,227 | +0.02(+4.75%) |
Dec 24, 2019 | 0.4800 | 0.5200 | 0.4600 | 0.4964 | 395,000 | +0.01(+1.80%) |
Dec 23, 2019 | 0.5000 | 0.5300 | 0.4624 | 0.4876 | 809,625 | -0.00(-0.85%) |
Dec 20, 2019 | 0.5050 | 0.5430 | 0.4731 | 0.4918 | 920,900 | -0.02(-3.63%) |
Dec 19, 2019 | 0.4200 | 0.5340 | 0.4150 | 0.5103 | 2,410,480 | +0.09(+21.50%) |
Dec 18, 2019 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 1,199,928 | -0.03(-7.10%) |
Dec 17, 2019 | 0.4538 | 0.4760 | 0.4300 | 0.4521 | 1,559,500 | +0.00(+0.47%) |
Dec 16, 2019 | 0.5600 | 0.5600 | 0.4500 | 0.4500 | 2,438,131 | -0.11(-20.21%) |
Dec 13, 2019 | 0.6100 | 0.6294 | 0.5500 | 0.5640 | 1,358,900 | -0.05(-7.54%) |
Dec 12, 2019 | 0.6500 | 0.6700 | 0.6000 | 0.6100 | 1,292,780 | -0.04(-6.15%) |
Dec 11, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 1,203,909 | +0.01(+1.56%) |
Dec 10, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 1,155,154 | +0.01(+1.85%) |
Dec 09, 2019 | 0.6490 | 0.6500 | 0.6022 | 0.6284 | 661,401 | +0.00(+0.11%) |
Dec 06, 2019 | 0.6900 | 0.7200 | 0.6111 | 0.6277 | 1,581,600 | -0.10(-14.01%) |
Dec 05, 2019 | 0.7600 | 0.7600 | 0.6800 | 0.7300 | 916,227 | -0.03(-4.06%) |
Dec 04, 2019 | 0.7640 | 0.7860 | 0.7274 | 0.7609 | 928,841 | +0.01(+1.90%) |
Dec 03, 2019 | 0.8000 | 0.8100 | 0.7121 | 0.7467 | 1,582,278 | -0.06(-7.88%) |
Dec 02, 2019 | 0.7614 | 0.8148 | 0.6700 | 0.8106 | 3,675,853 | -0.54(-39.96%) |
Nov 29, 2019 | 1.370 | 1.385 | 1.320 | 1.350 | 137,200 | -0.02(-1.46%) |
Nov 27, 2019 | 1.450 | 1.450 | 1.350 | 1.370 | 314,300 | -0.08(-5.52%) |
Nov 26, 2019 | 1.380 | 1.570 | 1.240 | 1.450 | 827,856 | +0.07(+5.07%) |
Nov 25, 2019 | 1.380 | 1.460 | 1.320 | 1.380 | 401,506 | -0.04(-2.82%) |
Nov 22, 2019 | 1.360 | 1.430 | 1.360 | 1.420 | 182,200 | +0.06(+4.41%) |
Nov 21, 2019 | 1.290 | 1.380 | 1.170 | 1.360 | 843,187 | +0.09(+7.09%) |
Nov 20, 2019 | 1.430 | 1.450 | 1.260 | 1.270 | 645,854 | -0.15(-10.56%) |
Nov 19, 2019 | 1.540 | 1.540 | 1.420 | 1.420 | 415,111 | -0.11(-7.19%) |
Nov 18, 2019 | 1.560 | 1.562 | 1.470 | 1.530 | 284,719 | -0.03(-1.92%) |
Nov 15, 2019 | 1.590 | 1.620 | 1.540 | 1.560 | 198,500 | -0.02(-1.27%) |
Nov 14, 2019 | 1.580 | 1.590 | 1.500 | 1.580 | 258,421 | +0.00(+0.00%) |
Nov 13, 2019 | 1.510 | 1.690 | 1.460 | 1.580 | 474,710 | +0.13(+8.97%) |
Nov 12, 2019 | 1.530 | 1.530 | 1.410 | 1.450 | 324,222 | -0.07(-4.61%) |
Nov 11, 2019 | 1.510 | 1.540 | 1.450 | 1.520 | 225,326 | +0.01(+0.66%) |
Nov 08, 2019 | 1.530 | 1.530 | 1.450 | 1.510 | 230,000 | +0.02(+1.34%) |
Nov 07, 2019 | 1.470 | 1.520 | 1.460 | 1.490 | 230,328 | +0.00(+0.00%) |
Nov 06, 2019 | 1.590 | 1.590 | 1.480 | 1.490 | 400,702 | -0.10(-6.29%) |
Nov 05, 2019 | 1.640 | 1.640 | 1.570 | 1.590 | 281,527 | -0.05(-3.05%) |
Nov 04, 2019 | 1.600 | 1.660 | 1.600 | 1.640 | 248,189 | +0.02(+1.23%) |
Nov 01, 2019 | 1.610 | 1.650 | 1.600 | 1.620 | 147,500 | +0.02(+1.25%) |
Oct 31, 2019 | 1.620 | 1.680 | 1.590 | 1.600 | 275,129 | -0.02(-1.23%) |
Oct 30, 2019 | 1.630 | 1.700 | 1.610 | 1.620 | 117,420 | -0.03(-1.82%) |
Oct 29, 2019 | 1.680 | 1.680 | 1.620 | 1.650 | 229,028 | -0.04(-2.37%) |
Oct 28, 2019 | 1.790 | 1.800 | 1.670 | 1.690 | 272,409 | -0.10(-5.59%) |
Oct 25, 2019 | 1.840 | 1.840 | 1.760 | 1.790 | 161,800 | -0.03(-1.65%) |
Oct 24, 2019 | 1.820 | 1.830 | 1.700 | 1.820 | 244,583 | -0.01(-0.55%) |
Oct 23, 2019 | 1.800 | 1.840 | 1.760 | 1.830 | 231,806 | +0.02(+1.10%) |
Oct 22, 2019 | 1.810 | 1.825 | 1.800 | 1.810 | 123,372 | +0.00(+0.00%) |
Oct 21, 2019 | 1.850 | 1.870 | 1.800 | 1.810 | 136,529 | -0.03(-1.63%) |
Oct 18, 2019 | 1.830 | 1.870 | 1.830 | 1.840 | 74,700 | +0.00(+0.00%) |
Oct 17, 2019 | 1.820 | 1.880 | 1.810 | 1.840 | 225,235 | +0.05(+2.51%) |
Oct 16, 2019 | 1.770 | 1.850 | 1.770 | 1.795 | 158,592 | +0.02(+1.41%) |
Oct 15, 2019 | 1.780 | 1.820 | 1.750 | 1.770 | 169,587 | -0.01(-0.56%) |
Oct 14, 2019 | 1.800 | 1.810 | 1.750 | 1.780 | 131,201 | -0.03(-1.66%) |
Oct 11, 2019 | 1.730 | 1.860 | 1.730 | 1.810 | 252,600 | +0.08(+4.62%) |
Oct 10, 2019 | 1.780 | 1.840 | 1.720 | 1.730 | 248,831 | -0.05(-2.81%) |
Oct 09, 2019 | 1.810 | 1.840 | 1.760 | 1.780 | 168,512 | -0.01(-0.56%) |
Oct 08, 2019 | 1.850 | 1.900 | 1.780 | 1.790 | 169,598 | -0.06(-3.24%) |
Oct 07, 2019 | 1.920 | 1.990 | 1.850 | 1.850 | 154,888 | -0.06(-3.14%) |
Oct 04, 2019 | 1.820 | 1.940 | 1.772 | 1.910 | 339,300 | +0.11(+6.11%) |
Oct 03, 2019 | 1.700 | 1.820 | 1.680 | 1.800 | 232,946 | +0.08(+4.65%) |
Oct 02, 2019 | 1.690 | 1.800 | 1.670 | 1.720 | 237,419 | +0.02(+1.18%) |
Oct 01, 2019 | 1.700 | 1.730 | 1.670 | 1.700 | 243,506 | +0.00(+0.00%) |
Sep 30, 2019 | 1.720 | 1.720 | 1.670 | 1.700 | 177,171 | +0.00(+0.00%) |
Sep 27, 2019 | 1.750 | 1.840 | 1.700 | 1.700 | 182,300 | -0.07(-3.95%) |
Sep 26, 2019 | 1.700 | 1.780 | 1.700 | 1.770 | 148,142 | +0.05(+2.91%) |
Sep 25, 2019 | 1.710 | 1.751 | 1.700 | 1.720 | 163,360 | -0.02(-1.15%) |
Sep 24, 2019 | 1.820 | 1.850 | 1.670 | 1.740 | 408,999 | -0.11(-5.95%) |
Sep 23, 2019 | 1.840 | 1.860 | 1.770 | 1.850 | 151,459 | +0.01(+0.54%) |
Sep 20, 2019 | 1.840 | 1.905 | 1.770 | 1.840 | 414,200 | +0.03(+1.66%) |
Sep 19, 2019 | 1.710 | 1.830 | 1.680 | 1.810 | 346,230 | +0.10(+5.85%) |
Sep 18, 2019 | 1.830 | 1.840 | 1.700 | 1.710 | 395,420 | -0.13(-7.07%) |
Sep 17, 2019 | 1.880 | 1.896 | 1.810 | 1.840 | 307,408 | -0.05(-2.65%) |
Sep 16, 2019 | 1.960 | 1.960 | 1.880 | 1.890 | 208,417 | -0.06(-3.08%) |
Sep 13, 2019 | 1.910 | 1.960 | 1.900 | 1.950 | 102,600 | +0.03(+1.56%) |
Sep 12, 2019 | 1.940 | 1.950 | 1.870 | 1.920 | 142,794 | -0.02(-1.03%) |
Sep 11, 2019 | 1.970 | 2.040 | 1.880 | 1.940 | 316,677 | -0.03(-1.52%) |
Sep 10, 2019 | 1.880 | 2.030 | 1.870 | 1.970 | 631,986 | +0.07(+3.68%) |
Sep 09, 2019 | 1.970 | 1.970 | 1.820 | 1.900 | 286,584 | -0.02(-1.04%) |
Sep 06, 2019 | 2.050 | 2.060 | 1.890 | 1.920 | 378,500 | -0.14(-6.80%) |
Sep 05, 2019 | 2.000 | 2.100 | 1.950 | 2.060 | 590,304 | +0.12(+6.19%) |
Sep 04, 2019 | 1.990 | 1.990 | 1.890 | 1.940 | 171,777 | -0.03(-1.52%) |
Sep 03, 2019 | 2.000 | 2.010 | 1.941 | 1.970 | 193,783 | -0.03(-1.50%) |
Aug 30, 2019 | 1.990 | 2.100 | 1.950 | 2.000 | 341,900 | +0.02(+1.01%) |
Aug 29, 2019 | 1.950 | 2.000 | 1.910 | 1.980 | 222,667 | +0.06(+3.13%) |
Aug 28, 2019 | 1.870 | 2.000 | 1.820 | 1.920 | 194,277 | +0.05(+2.67%) |
Aug 27, 2019 | 1.940 | 2.140 | 1.870 | 1.870 | 568,760 | -0.07(-3.61%) |
Aug 26, 2019 | 1.900 | 1.940 | 1.850 | 1.940 | 160,471 | +0.06(+3.19%) |
Aug 23, 2019 | 1.850 | 1.950 | 1.800 | 1.880 | 264,900 | +0.00(+0.00%) |
Aug 22, 2019 | 1.850 | 1.930 | 1.830 | 1.880 | 220,217 | +0.03(+1.62%) |
Aug 21, 2019 | 1.860 | 1.900 | 1.820 | 1.850 | 245,439 | +0.02(+1.09%) |
Aug 20, 2019 | 1.720 | 1.840 | 1.660 | 1.830 | 438,308 | +0.11(+6.40%) |
Aug 19, 2019 | 1.740 | 1.800 | 1.700 | 1.720 | 223,518 | +0.00(+0.00%) |
Aug 16, 2019 | 1.650 | 1.760 | 1.610 | 1.720 | 433,700 | +0.11(+6.83%) |
Aug 15, 2019 | 1.620 | 1.640 | 1.571 | 1.610 | 126,539 | -0.01(-0.62%) |
Aug 14, 2019 | 1.640 | 1.645 | 1.560 | 1.620 | 347,762 | -0.04(-2.41%) |
Aug 13, 2019 | 1.670 | 1.695 | 1.640 | 1.660 | 236,910 | -0.01(-0.60%) |
Aug 12, 2019 | 1.700 | 1.710 | 1.640 | 1.670 | 267,827 | +0.00(+0.00%) |
Aug 09, 2019 | 1.650 | 1.685 | 1.600 | 1.670 | 309,200 | +0.02(+1.21%) |
Aug 08, 2019 | 1.670 | 1.729 | 1.620 | 1.650 | 345,970 | +0.02(+1.23%) |
Aug 07, 2019 | 1.540 | 1.669 | 1.520 | 1.630 | 225,244 | +0.09(+5.84%) |
Aug 06, 2019 | 1.560 | 1.600 | 1.485 | 1.540 | 452,348 | -0.02(-1.28%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.520 | 1.560 | 741,328 | -0.10(-6.02%) |
Aug 02, 2019 | 1.700 | 1.700 | 1.650 | 1.660 | 212,100 | -0.07(-4.05%) |
Aug 01, 2019 | 1.820 | 1.910 | 1.620 | 1.730 | 874,600 | -0.18(-9.42%) |
Jul 31, 2019 | 2.050 | 2.070 | 1.910 | 1.910 | 523,871 | -0.04(-2.05%) |
Jul 30, 2019 | 1.820 | 1.970 | 1.810 | 1.950 | 397,447 | +0.12(+6.56%) |
Jul 29, 2019 | 1.840 | 1.860 | 1.750 | 1.830 | 336,918 | -0.01(-0.54%) |
Jul 26, 2019 | 1.850 | 1.860 | 1.800 | 1.840 | 206,500 | -0.01(-0.54%) |
Jul 25, 2019 | 1.910 | 1.910 | 1.820 | 1.850 | 195,508 | -0.03(-1.60%) |
Jul 24, 2019 | 1.880 | 1.960 | 1.840 | 1.880 | 501,274 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.900 | 1.830 | 1.880 | 266,775 | +0.03(+1.62%) |
Jul 22, 2019 | 1.960 | 2.030 | 1.825 | 1.850 | 399,920 | -0.07(-3.65%) |
Jul 19, 2019 | 1.830 | 1.920 | 1.800 | 1.920 | 214,800 | +0.09(+4.92%) |
Jul 18, 2019 | 1.890 | 1.890 | 1.800 | 1.830 | 290,551 | -0.05(-2.66%) |
Jul 17, 2019 | 1.900 | 1.915 | 1.790 | 1.880 | 363,505 | -0.01(-0.53%) |
Jul 16, 2019 | 1.830 | 1.940 | 1.780 | 1.890 | 445,607 | +0.05(+2.72%) |
Jul 15, 2019 | 1.890 | 1.905 | 1.780 | 1.840 | 229,554 | -0.02(-1.08%) |
Jul 12, 2019 | 1.910 | 1.960 | 1.840 | 1.860 | 469,100 | -0.06(-3.12%) |
Jul 11, 2019 | 2.000 | 2.010 | 1.890 | 1.920 | 534,466 | -0.05(-2.54%) |
Jul 10, 2019 | 1.900 | 2.020 | 1.880 | 1.970 | 774,100 | +0.08(+4.23%) |
Jul 09, 2019 | 1.880 | 2.210 | 1.870 | 1.890 | 2,013,239 | +0.02(+1.07%) |
Jul 08, 2019 | 1.840 | 1.890 | 1.710 | 1.870 | 652,593 | +0.01(+0.54%) |
Jul 05, 2019 | 1.880 | 1.920 | 1.790 | 1.860 | 578,500 | +0.03(+1.64%) |
Jul 03, 2019 | 1.860 | 2.150 | 1.810 | 1.830 | 1,658,700 | -0.01(-0.54%) |
Jul 02, 2019 | 1.700 | 1.840 | 1.650 | 1.840 | 871,202 | +0.21(+12.88%) |