Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.0695 | 0.0790 | 0.0619 | 0.0700 | 748,200 | -0.00(-6.67%) |
Jul 30, 2020 | 0.0680 | 0.0770 | 0.0601 | 0.0750 | 472,601 | +0.00(+2.74%) |
Jul 29, 2020 | 0.0700 | 0.0770 | 0.0690 | 0.0730 | 172,614 | -0.00(-2.01%) |
Jul 28, 2020 | 0.0600 | 0.0790 | 0.0600 | 0.0745 | 525,483 | -0.00(-1.84%) |
Jul 27, 2020 | 0.0790 | 0.0800 | 0.0680 | 0.0759 | 375,263 | +0.00(+1.20%) |
Jul 24, 2020 | 0.0600 | 0.0780 | 0.0600 | 0.0750 | 258,200 | +0.00(+5.93%) |
Jul 23, 2020 | 0.0650 | 0.0790 | 0.0650 | 0.0708 | 240,553 | -0.01(-10.38%) |
Jul 22, 2020 | 0.0600 | 0.0790 | 0.0500 | 0.0790 | 584,383 | +0.00(+5.33%) |
Jul 21, 2020 | 0.0710 | 0.0800 | 0.0710 | 0.0750 | 351,991 | +0.00(+0.13%) |
Jul 20, 2020 | 0.0830 | 0.0900 | 0.0700 | 0.0749 | 1,033,225 | -0.01(-6.26%) |
Jul 17, 2020 | 0.0710 | 0.0950 | 0.0700 | 0.0799 | 526,100 | +0.00(+0.00%) |
Jul 16, 2020 | 0.0740 | 0.0968 | 0.0700 | 0.0799 | 675,022 | +0.01(+9.45%) |
Jul 15, 2020 | 0.0750 | 0.0900 | 0.0700 | 0.0730 | 1,236,327 | -0.01(-13.10%) |
Jul 14, 2020 | 0.0814 | 0.0960 | 0.0713 | 0.0840 | 1,278,655 | -0.02(-15.58%) |
Jul 13, 2020 | 0.1859 | 0.1860 | 0.0460 | 0.0995 | 5,439,746 | -0.09(-46.19%) |
Jul 10, 2020 | 0.1890 | 0.1890 | 0.1700 | 0.1849 | 166,400 | +0.00(+0.65%) |
Jul 09, 2020 | 0.1955 | 0.1955 | 0.1600 | 0.1837 | 349,964 | -0.00(-1.40%) |
Jul 08, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1863 | 155,232 | -0.00(-1.95%) |
Jul 07, 2020 | 0.2010 | 0.2010 | 0.1750 | 0.1900 | 309,553 | +0.00(+0.05%) |
Jul 06, 2020 | 0.1850 | 0.1970 | 0.1800 | 0.1899 | 142,609 | +0.00(+2.65%) |
Jul 02, 2020 | 0.1848 | 0.2000 | 0.1800 | 0.1850 | 124,900 | -0.00(-0.80%) |
Jul 01, 2020 | 0.1870 | 0.2000 | 0.1800 | 0.1865 | 265,511 | +0.01(+3.61%) |
Jun 30, 2020 | 0.2110 | 0.2110 | 0.1800 | 0.1800 | 264,670 | -0.01(-5.51%) |
Jun 29, 2020 | 0.1875 | 0.1950 | 0.1850 | 0.1905 | 257,367 | +0.00(+0.26%) |
Jun 26, 2020 | 0.1780 | 0.1980 | 0.1780 | 0.1900 | 257,100 | -0.01(-5.00%) |
Jun 25, 2020 | 0.1867 | 0.2000 | 0.1800 | 0.2000 | 358,102 | +0.02(+8.99%) |
Jun 24, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1835 | 400,366 | -0.00(-1.56%) |
Jun 23, 2020 | 0.2150 | 0.2200 | 0.1800 | 0.1864 | 1,641,128 | -0.04(-18.21%) |
Jun 22, 2020 | 0.2373 | 0.2450 | 0.2087 | 0.2279 | 458,902 | -0.02(-6.18%) |
Jun 19, 2020 | 0.2101 | 0.2500 | 0.2082 | 0.2429 | 309,300 | +0.01(+5.61%) |
Jun 18, 2020 | 0.1980 | 0.2300 | 0.1980 | 0.2300 | 303,658 | +0.02(+10.05%) |
Jun 17, 2020 | 0.2266 | 0.2380 | 0.2000 | 0.2090 | 393,977 | -0.02(-8.33%) |
Jun 16, 2020 | 0.1910 | 0.2300 | 0.1910 | 0.2280 | 510,768 | +0.01(+4.59%) |
Jun 15, 2020 | 0.2000 | 0.2223 | 0.1890 | 0.2180 | 949,134 | -0.00(-0.46%) |
Jun 12, 2020 | 0.2000 | 0.2376 | 0.1700 | 0.2190 | 3,023,000 | -0.10(-31.00%) |
Jun 11, 2020 | 0.3500 | 0.3616 | 0.3086 | 0.3174 | 855,127 | -0.06(-15.27%) |
Jun 10, 2020 | 0.4000 | 0.4049 | 0.3601 | 0.3746 | 366,417 | -0.02(-5.76%) |
Jun 09, 2020 | 0.3842 | 0.3992 | 0.3500 | 0.3975 | 486,765 | +0.01(+2.98%) |
Jun 08, 2020 | 0.3658 | 0.3970 | 0.3329 | 0.3860 | 731,771 | +0.07(+20.62%) |
Jun 05, 2020 | 0.3399 | 0.3500 | 0.3000 | 0.3200 | 453,700 | +0.00(+0.00%) |
Jun 04, 2020 | 0.2940 | 0.3459 | 0.2910 | 0.3200 | 485,696 | -0.01(-3.03%) |
Jun 03, 2020 | 0.2850 | 0.3390 | 0.2711 | 0.3300 | 562,129 | +0.05(+17.86%) |
Jun 02, 2020 | 0.2768 | 0.2989 | 0.2647 | 0.2800 | 176,185 | +0.00(+0.00%) |
Jun 01, 2020 | 0.2751 | 0.3150 | 0.2700 | 0.2800 | 616,238 | -0.03(-8.88%) |
May 29, 2020 | 0.3271 | 0.3466 | 0.2800 | 0.3073 | 679,900 | -0.03(-7.99%) |
May 28, 2020 | 0.3890 | 0.4273 | 0.3340 | 0.3340 | 1,154,748 | -0.06(-15.87%) |
May 27, 2020 | 0.3500 | 0.4264 | 0.3400 | 0.3970 | 1,724,819 | +0.06(+16.76%) |
May 26, 2020 | 0.3360 | 0.3630 | 0.2982 | 0.3400 | 1,417,985 | +0.10(+39.75%) |
May 22, 2020 | 0.2050 | 0.2500 | 0.2050 | 0.2433 | 1,150,700 | +0.02(+10.59%) |
May 21, 2020 | 0.2085 | 0.2250 | 0.1997 | 0.2200 | 413,832 | +0.01(+5.21%) |
May 20, 2020 | 0.2212 | 0.2285 | 0.1950 | 0.2091 | 733,902 | +0.00(+1.50%) |
May 19, 2020 | 0.1940 | 0.2100 | 0.1790 | 0.2060 | 713,376 | +0.02(+13.31%) |
May 18, 2020 | 0.1520 | 0.1900 | 0.1520 | 0.1818 | 728,456 | +0.01(+6.32%) |
May 15, 2020 | 0.1570 | 0.1860 | 0.1570 | 0.1710 | 437,300 | -0.00(-0.06%) |
May 14, 2020 | 0.1545 | 0.1755 | 0.1543 | 0.1711 | 416,986 | +0.01(+6.27%) |
May 13, 2020 | 0.1755 | 0.1755 | 0.1570 | 0.1610 | 334,548 | -0.01(-5.85%) |
May 12, 2020 | 0.1700 | 0.1800 | 0.1600 | 0.1710 | 396,140 | -0.01(-3.39%) |
May 11, 2020 | 0.1930 | 0.1944 | 0.1736 | 0.1770 | 315,890 | -0.01(-7.33%) |
May 08, 2020 | 0.1765 | 0.2021 | 0.1750 | 0.1910 | 346,700 | +0.00(+1.06%) |
May 07, 2020 | 0.1800 | 0.2015 | 0.1750 | 0.1890 | 151,227 | +0.00(+2.16%) |
May 06, 2020 | 0.1792 | 0.2000 | 0.1700 | 0.1850 | 407,258 | -0.00(-0.27%) |
May 05, 2020 | 0.1875 | 0.1998 | 0.1762 | 0.1855 | 188,471 | -0.00(-0.86%) |
May 04, 2020 | 0.1835 | 0.1990 | 0.1800 | 0.1871 | 208,574 | -0.00(-1.53%) |
May 01, 2020 | 0.1910 | 0.2025 | 0.1830 | 0.1900 | 528,400 | -0.01(-6.22%) |
Apr 30, 2020 | 0.1860 | 0.2100 | 0.1860 | 0.2026 | 606,099 | -0.00(-1.22%) |
Apr 29, 2020 | 0.2060 | 0.2370 | 0.2015 | 0.2051 | 874,940 | -0.00(-2.33%) |
Apr 28, 2020 | 0.2320 | 0.2334 | 0.2000 | 0.2100 | 709,503 | +0.00(+0.00%) |
Apr 27, 2020 | 0.1868 | 0.2318 | 0.1835 | 0.2100 | 1,131,239 | +0.03(+14.44%) |
Apr 24, 2020 | 0.1970 | 0.2070 | 0.1720 | 0.1835 | 288,300 | -0.01(-3.37%) |
Apr 23, 2020 | 0.2090 | 0.2100 | 0.1855 | 0.1899 | 1,081,625 | -0.02(-7.37%) |
Apr 22, 2020 | 0.1990 | 0.2400 | 0.1750 | 0.2050 | 2,250,007 | +0.03(+17.14%) |
Apr 21, 2020 | 0.1575 | 0.1769 | 0.1575 | 0.1750 | 398,587 | +0.00(+0.81%) |
Apr 20, 2020 | 0.1850 | 0.1850 | 0.1620 | 0.1736 | 610,773 | +0.00(+0.52%) |
Apr 17, 2020 | 0.1780 | 0.1822 | 0.1619 | 0.1727 | 698,400 | -0.01(-4.06%) |
Apr 16, 2020 | 0.1800 | 0.1825 | 0.1630 | 0.1800 | 608,851 | +0.00(+1.81%) |
Apr 15, 2020 | 0.1670 | 0.1869 | 0.1670 | 0.1768 | 465,563 | -0.00(-1.78%) |
Apr 14, 2020 | 0.2020 | 0.2020 | 0.1760 | 0.1800 | 481,359 | +0.00(+0.00%) |
Apr 13, 2020 | 0.2010 | 0.2010 | 0.1800 | 0.1800 | 1,005,217 | -0.01(-3.23%) |
Apr 09, 2020 | 0.2010 | 0.2054 | 0.1800 | 0.1860 | 833,100 | -0.01(-5.73%) |
Apr 08, 2020 | 0.2080 | 0.2080 | 0.1700 | 0.1973 | 1,299,478 | +0.00(+2.44%) |
Apr 07, 2020 | 0.1875 | 0.2230 | 0.1800 | 0.1926 | 3,349,829 | +0.01(+7.90%) |
Apr 06, 2020 | 0.2138 | 0.2607 | 0.1559 | 0.1785 | 8,896,407 | -0.29(-61.94%) |
Apr 03, 2020 | 0.4475 | 0.4900 | 0.4120 | 0.4690 | 279,000 | -0.00(-0.21%) |
Apr 02, 2020 | 0.4505 | 0.4999 | 0.4400 | 0.4700 | 228,990 | +0.02(+5.40%) |
Apr 01, 2020 | 0.4690 | 0.5400 | 0.4370 | 0.4459 | 529,208 | -0.08(-15.87%) |
Mar 31, 2020 | 0.5900 | 0.5900 | 0.4866 | 0.5300 | 421,460 | -0.03(-5.64%) |
Mar 30, 2020 | 0.5951 | 0.6000 | 0.4490 | 0.5617 | 430,548 | -0.05(-8.01%) |
Mar 27, 2020 | 0.6800 | 0.6900 | 0.5958 | 0.6106 | 888,300 | -0.08(-12.02%) |
Mar 26, 2020 | 0.6345 | 0.7171 | 0.6085 | 0.6940 | 751,990 | +0.04(+5.44%) |
Mar 25, 2020 | 0.6500 | 0.7228 | 0.6158 | 0.6582 | 697,697 | +0.01(+2.22%) |
Mar 24, 2020 | 0.6631 | 0.6740 | 0.5893 | 0.6439 | 904,576 | +0.11(+21.49%) |
Mar 23, 2020 | 0.4630 | 0.5575 | 0.4442 | 0.5300 | 692,452 | +0.05(+11.37%) |
Mar 20, 2020 | 0.4340 | 0.5241 | 0.3500 | 0.4759 | 1,056,600 | +0.12(+33.94%) |
Mar 19, 2020 | 0.3000 | 0.3673 | 0.3000 | 0.3553 | 433,421 | +0.02(+6.25%) |
Mar 18, 2020 | 0.3500 | 0.3700 | 0.3200 | 0.3344 | 1,300,548 | -0.01(-2.08%) |
Mar 17, 2020 | 0.3600 | 0.3600 | 0.3098 | 0.3415 | 750,856 | -0.02(-5.14%) |
Mar 16, 2020 | 0.5700 | 0.5700 | 0.3500 | 0.3600 | 640,418 | -0.08(-18.18%) |
Mar 13, 2020 | 0.4220 | 0.5000 | 0.4128 | 0.4400 | 654,700 | +0.02(+4.59%) |
Mar 12, 2020 | 0.5000 | 0.5000 | 0.4097 | 0.4207 | 951,590 | -0.11(-20.35%) |
Mar 11, 2020 | 0.6100 | 0.6100 | 0.5000 | 0.5282 | 761,047 | -0.07(-11.97%) |
Mar 10, 2020 | 0.5950 | 0.6529 | 0.5600 | 0.6000 | 546,104 | +0.02(+3.45%) |
Mar 09, 2020 | 0.5500 | 0.6500 | 0.5480 | 0.5800 | 815,006 | -0.14(-19.29%) |
Mar 06, 2020 | 0.7905 | 0.7905 | 0.6928 | 0.7186 | 441,700 | -0.07(-9.04%) |
Mar 05, 2020 | 0.8298 | 0.8700 | 0.7800 | 0.7900 | 332,723 | -0.07(-8.14%) |
Mar 04, 2020 | 0.7909 | 0.8708 | 0.7817 | 0.8600 | 269,924 | +0.06(+7.03%) |
Mar 03, 2020 | 0.8803 | 0.8950 | 0.7819 | 0.8035 | 436,510 | -0.05(-5.66%) |
Mar 02, 2020 | 0.8400 | 0.8774 | 0.7648 | 0.8517 | 469,694 | +0.00(+0.45%) |
Feb 28, 2020 | 0.7825 | 0.8479 | 0.7300 | 0.8479 | 700,400 | +0.01(+1.24%) |
Feb 27, 2020 | 0.9041 | 0.9200 | 0.7676 | 0.8375 | 1,548,508 | -0.16(-16.24%) |
Feb 26, 2020 | 1.090 | 1.095 | 0.9652 | 0.9999 | 1,089,765 | -0.10(-8.68%) |
Feb 25, 2020 | 1.140 | 1.210 | 1.059 | 1.095 | 332,022 | -0.06(-5.36%) |
Feb 24, 2020 | 1.210 | 1.210 | 1.130 | 1.157 | 335,343 | -0.05(-4.38%) |
Feb 21, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 210,600 | -0.06(-4.70%) |
Feb 20, 2020 | 1.250 | 1.270 | 1.230 | 1.270 | 220,622 | +0.03(+2.13%) |
Feb 19, 2020 | 1.230 | 1.280 | 1.220 | 1.243 | 183,181 | -0.01(-0.94%) |
Feb 18, 2020 | 1.270 | 1.310 | 1.248 | 1.255 | 200,307 | +0.00(+0.40%) |
Feb 14, 2020 | 1.258 | 1.280 | 1.230 | 1.250 | 218,500 | +0.03(+2.46%) |
Feb 13, 2020 | 1.250 | 1.250 | 1.200 | 1.220 | 270,806 | -0.03(-2.23%) |
Feb 12, 2020 | 1.230 | 1.280 | 1.200 | 1.248 | 177,604 | +0.02(+1.72%) |
Feb 11, 2020 | 1.280 | 1.280 | 1.204 | 1.227 | 265,955 | -0.05(-3.88%) |
Feb 10, 2020 | 1.300 | 1.325 | 1.220 | 1.276 | 352,903 | -0.04(-2.98%) |
Feb 07, 2020 | 1.370 | 1.370 | 1.270 | 1.315 | 278,200 | -0.04(-3.28%) |
Feb 06, 2020 | 1.370 | 1.400 | 1.268 | 1.360 | 749,937 | -0.02(-1.81%) |
Feb 05, 2020 | 1.370 | 1.420 | 1.360 | 1.385 | 208,318 | -0.01(-0.72%) |
Feb 04, 2020 | 1.410 | 1.450 | 1.360 | 1.395 | 355,117 | -0.01(-1.06%) |
Feb 03, 2020 | 1.455 | 1.490 | 1.390 | 1.410 | 188,897 | -0.02(-1.40%) |
Jan 31, 2020 | 1.450 | 1.505 | 1.397 | 1.430 | 209,900 | -0.05(-3.35%) |
Jan 30, 2020 | 1.470 | 1.483 | 1.410 | 1.480 | 143,735 | -0.00(-0.04%) |
Jan 29, 2020 | 1.540 | 1.540 | 1.444 | 1.480 | 141,027 | +0.01(+0.39%) |
Jan 28, 2020 | 1.400 | 1.500 | 1.380 | 1.474 | 194,174 | +0.07(+5.31%) |
Jan 27, 2020 | 1.440 | 1.470 | 1.350 | 1.400 | 531,963 | -0.09(-6.04%) |
Jan 24, 2020 | 1.590 | 1.630 | 1.470 | 1.490 | 462,300 | -0.07(-4.49%) |
Jan 23, 2020 | 1.565 | 1.590 | 1.520 | 1.560 | 249,412 | +0.00(+0.00%) |
Jan 22, 2020 | 1.615 | 1.670 | 1.560 | 1.560 | 375,739 | -0.07(-4.29%) |
Jan 21, 2020 | 1.667 | 1.717 | 1.610 | 1.630 | 339,036 | -0.03(-1.81%) |
Jan 17, 2020 | 1.715 | 1.740 | 1.640 | 1.660 | 335,000 | -0.05(-2.92%) |
Jan 16, 2020 | 1.722 | 1.780 | 1.680 | 1.710 | 382,560 | +0.02(+1.15%) |
Jan 15, 2020 | 1.580 | 1.760 | 1.560 | 1.690 | 721,526 | +0.13(+8.20%) |
Jan 14, 2020 | 1.560 | 1.600 | 1.500 | 1.562 | 401,667 | +0.02(+1.45%) |
Jan 13, 2020 | 1.470 | 1.560 | 1.441 | 1.540 | 373,312 | +0.08(+5.65%) |
Jan 10, 2020 | 1.540 | 1.550 | 1.420 | 1.458 | 280,200 | -0.03(-2.17%) |
Jan 09, 2020 | 1.485 | 1.520 | 1.410 | 1.490 | 370,504 | +0.02(+1.33%) |
Jan 08, 2020 | 1.350 | 1.520 | 1.330 | 1.470 | 476,711 | +0.12(+8.92%) |
Jan 07, 2020 | 1.510 | 1.518 | 1.340 | 1.350 | 961,753 | -0.17(-11.18%) |
Jan 06, 2020 | 1.520 | 1.565 | 1.490 | 1.520 | 272,742 | -0.06(-3.80%) |
Jan 03, 2020 | 1.640 | 1.650 | 1.518 | 1.580 | 503,200 | -0.07(-4.24%) |
Jan 02, 2020 | 1.490 | 1.654 | 1.470 | 1.650 | 522,463 | +0.18(+12.24%) |
Dec 31, 2019 | 1.320 | 1.480 | 1.310 | 1.470 | 799,000 | +0.15(+11.36%) |
Dec 30, 2019 | 1.300 | 1.350 | 1.280 | 1.320 | 426,077 | +0.00(+0.00%) |
Dec 27, 2019 | 1.300 | 1.330 | 1.270 | 1.320 | 496,500 | +0.01(+0.38%) |
Dec 26, 2019 | 1.310 | 1.370 | 1.220 | 1.315 | 334,929 | -0.01(-0.38%) |
Dec 24, 2019 | 1.320 | 1.320 | 1.280 | 1.320 | 219,800 | +0.00(+0.00%) |
Dec 23, 2019 | 1.350 | 1.350 | 1.265 | 1.320 | 296,666 | +0.01(+0.76%) |
Dec 20, 2019 | 1.290 | 1.360 | 1.270 | 1.310 | 391,600 | +0.02(+1.67%) |
Dec 19, 2019 | 1.300 | 1.340 | 1.250 | 1.288 | 263,079 | +0.01(+0.43%) |
Dec 18, 2019 | 1.350 | 1.380 | 1.270 | 1.283 | 296,409 | -0.07(-5.11%) |
Dec 17, 2019 | 1.320 | 1.370 | 1.270 | 1.352 | 574,067 | +0.04(+2.93%) |
Dec 16, 2019 | 1.250 | 1.320 | 1.250 | 1.314 | 481,845 | +0.05(+4.25%) |
Dec 13, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 323,700 | -0.01(-0.79%) |
Dec 12, 2019 | 1.165 | 1.270 | 1.165 | 1.270 | 464,408 | +0.09(+7.63%) |
Dec 11, 2019 | 1.116 | 1.190 | 1.116 | 1.180 | 297,747 | +0.02(+1.72%) |
Dec 10, 2019 | 1.200 | 1.250 | 1.130 | 1.160 | 479,276 | -0.02(-1.69%) |
Dec 09, 2019 | 1.180 | 1.274 | 1.170 | 1.180 | 359,614 | +0.00(+0.43%) |
Dec 06, 2019 | 1.190 | 1.230 | 1.160 | 1.175 | 329,600 | -0.00(-0.42%) |
Dec 05, 2019 | 1.250 | 1.280 | 1.160 | 1.180 | 736,175 | -0.06(-4.84%) |
Dec 04, 2019 | 1.330 | 1.340 | 1.235 | 1.240 | 490,213 | -0.08(-5.95%) |
Dec 03, 2019 | 1.310 | 1.330 | 1.270 | 1.319 | 291,173 | -0.00(-0.11%) |
Dec 02, 2019 | 1.330 | 1.380 | 1.310 | 1.320 | 267,033 | -0.02(-1.49%) |
Nov 29, 2019 | 1.350 | 1.360 | 1.320 | 1.340 | 150,400 | -0.01(-0.81%) |
Nov 27, 2019 | 1.357 | 1.370 | 1.300 | 1.351 | 261,000 | -0.01(-0.66%) |
Nov 26, 2019 | 1.440 | 1.440 | 1.339 | 1.360 | 384,117 | -0.05(-3.58%) |
Nov 25, 2019 | 1.470 | 1.480 | 1.400 | 1.411 | 259,782 | -0.03(-2.05%) |
Nov 22, 2019 | 1.470 | 1.500 | 1.390 | 1.440 | 577,800 | -0.01(-0.69%) |
Nov 21, 2019 | 1.440 | 1.500 | 1.276 | 1.450 | 2,309,015 | +0.01(+0.69%) |
Nov 20, 2019 | 1.254 | 1.465 | 1.240 | 1.440 | 929,536 | +0.18(+14.56%) |
Nov 19, 2019 | 1.297 | 1.297 | 1.220 | 1.257 | 290,335 | -0.03(-2.56%) |
Nov 18, 2019 | 1.350 | 1.380 | 1.260 | 1.290 | 426,914 | -0.04(-3.37%) |
Nov 15, 2019 | 1.272 | 1.370 | 1.240 | 1.335 | 662,600 | +0.01(+0.87%) |
Nov 14, 2019 | 1.250 | 1.340 | 1.210 | 1.323 | 613,438 | +0.02(+1.81%) |
Nov 13, 2019 | 1.370 | 1.400 | 1.220 | 1.300 | 492,014 | -0.06(-4.40%) |
Nov 12, 2019 | 1.371 | 1.430 | 1.347 | 1.360 | 269,141 | -0.08(-5.56%) |
Nov 11, 2019 | 1.465 | 1.490 | 1.390 | 1.440 | 203,678 | -0.03(-1.88%) |
Nov 08, 2019 | 1.325 | 1.490 | 1.325 | 1.468 | 631,900 | +0.12(+8.71%) |
Nov 07, 2019 | 1.380 | 1.420 | 1.309 | 1.350 | 494,575 | -0.05(-3.57%) |
Nov 06, 2019 | 1.395 | 1.465 | 1.380 | 1.400 | 177,667 | +0.00(+0.00%) |
Nov 05, 2019 | 1.450 | 1.480 | 1.395 | 1.400 | 382,317 | -0.06(-4.10%) |
Nov 04, 2019 | 1.560 | 1.590 | 1.430 | 1.460 | 665,412 | -0.10(-6.42%) |
Nov 01, 2019 | 1.623 | 1.669 | 1.530 | 1.560 | 461,200 | -0.08(-4.94%) |
Oct 31, 2019 | 1.700 | 1.750 | 1.610 | 1.641 | 388,353 | -0.11(-6.23%) |
Oct 30, 2019 | 1.780 | 1.800 | 1.692 | 1.750 | 356,058 | -0.04(-2.23%) |
Oct 29, 2019 | 1.840 | 1.840 | 1.660 | 1.790 | 408,616 | -0.05(-2.97%) |
Oct 28, 2019 | 1.710 | 1.870 | 1.710 | 1.845 | 348,318 | +0.06(+3.64%) |
Oct 25, 2019 | 1.800 | 1.830 | 1.700 | 1.780 | 394,000 | +0.02(+1.14%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.744 | 1.760 | 594,377 | -0.05(-2.76%) |
Oct 23, 2019 | 1.652 | 1.832 | 1.610 | 1.810 | 466,827 | +0.15(+9.04%) |
Oct 22, 2019 | 1.850 | 1.850 | 1.650 | 1.660 | 456,118 | -0.10(-5.47%) |
Oct 21, 2019 | 1.520 | 1.790 | 1.480 | 1.756 | 1,058,553 | +0.22(+14.03%) |
Oct 18, 2019 | 1.650 | 1.650 | 1.448 | 1.540 | 448,000 | +0.01(+0.65%) |
Oct 17, 2019 | 1.530 | 1.600 | 1.410 | 1.530 | 690,953 | +0.07(+4.79%) |
Oct 16, 2019 | 1.360 | 1.490 | 1.300 | 1.460 | 555,482 | +0.08(+5.80%) |
Oct 15, 2019 | 1.240 | 1.450 | 1.220 | 1.380 | 1,330,966 | +0.14(+11.29%) |
Oct 14, 2019 | 1.175 | 1.303 | 1.060 | 1.240 | 726,145 | +0.06(+5.29%) |
Oct 11, 2019 | 1.150 | 1.260 | 1.150 | 1.178 | 889,600 | +0.03(+2.41%) |
Oct 10, 2019 | 1.242 | 1.305 | 1.150 | 1.150 | 944,665 | -0.15(-11.54%) |
Oct 09, 2019 | 1.220 | 1.310 | 1.220 | 1.300 | 324,488 | +0.02(+1.56%) |
Oct 08, 2019 | 1.360 | 1.360 | 1.240 | 1.280 | 672,775 | -0.08(-5.88%) |
Oct 07, 2019 | 1.475 | 1.484 | 1.330 | 1.360 | 452,721 | -0.09(-6.21%) |
Oct 04, 2019 | 1.550 | 1.580 | 1.450 | 1.450 | 580,500 | -0.09(-6.09%) |
Oct 03, 2019 | 1.547 | 1.560 | 1.420 | 1.544 | 893,002 | +0.06(+3.78%) |
Oct 02, 2019 | 1.300 | 1.500 | 1.168 | 1.488 | 1,803,832 | +0.18(+13.74%) |
Oct 01, 2019 | 1.420 | 1.450 | 1.300 | 1.308 | 1,224,782 | -0.10(-7.23%) |
Sep 30, 2019 | 1.520 | 1.550 | 1.390 | 1.410 | 1,319,696 | -0.11(-6.98%) |
Sep 27, 2019 | 1.660 | 1.732 | 1.460 | 1.516 | 1,232,000 | -0.17(-10.33%) |
Sep 26, 2019 | 1.940 | 1.950 | 1.690 | 1.690 | 1,031,601 | -0.18(-9.42%) |
Sep 25, 2019 | 1.887 | 1.900 | 1.700 | 1.866 | 1,096,600 | -0.02(-1.25%) |
Sep 24, 2019 | 2.040 | 2.080 | 1.881 | 1.890 | 820,801 | -0.14(-6.90%) |
Sep 23, 2019 | 2.099 | 2.160 | 2.026 | 2.030 | 268,903 | -0.10(-4.69%) |
Sep 20, 2019 | 2.150 | 2.150 | 2.042 | 2.130 | 479,200 | -0.02(-1.04%) |
Sep 19, 2019 | 2.050 | 2.219 | 2.030 | 2.152 | 1,096,000 | +0.13(+6.47%) |
Sep 18, 2019 | 2.070 | 2.100 | 1.980 | 2.022 | 523,857 | -0.05(-2.34%) |
Sep 17, 2019 | 2.136 | 2.140 | 2.010 | 2.070 | 797,612 | -0.05(-2.36%) |
Sep 16, 2019 | 2.270 | 2.320 | 2.113 | 2.120 | 647,071 | -0.15(-6.61%) |
Sep 13, 2019 | 2.330 | 2.410 | 2.217 | 2.270 | 620,800 | -0.09(-3.69%) |
Sep 12, 2019 | 2.450 | 2.470 | 2.349 | 2.357 | 343,907 | -0.09(-3.80%) |
Sep 11, 2019 | 2.459 | 2.541 | 2.400 | 2.450 | 408,057 | -0.03(-1.21%) |
Sep 10, 2019 | 2.411 | 2.507 | 2.360 | 2.480 | 357,220 | +0.07(+2.99%) |
Sep 09, 2019 | 2.610 | 2.641 | 2.336 | 2.408 | 686,351 | -0.17(-6.67%) |
Sep 06, 2019 | 2.728 | 2.740 | 2.550 | 2.580 | 581,500 | -0.10(-3.66%) |
Sep 05, 2019 | 2.482 | 2.720 | 2.465 | 2.678 | 435,339 | +0.15(+5.85%) |
Sep 04, 2019 | 2.537 | 2.580 | 2.440 | 2.530 | 151,994 | +0.06(+2.43%) |
Sep 03, 2019 | 2.540 | 2.540 | 2.400 | 2.470 | 360,399 | -0.01(-0.23%) |
Aug 30, 2019 | 2.501 | 2.540 | 2.447 | 2.476 | 176,900 | -0.01(-0.57%) |
Aug 29, 2019 | 2.485 | 2.530 | 2.440 | 2.490 | 365,113 | -0.01(-0.40%) |
Aug 28, 2019 | 2.390 | 2.508 | 2.370 | 2.500 | 255,049 | +0.11(+4.60%) |
Aug 27, 2019 | 2.570 | 2.570 | 2.380 | 2.390 | 629,105 | -0.14(-5.54%) |
Aug 26, 2019 | 2.480 | 2.600 | 2.360 | 2.530 | 382,364 | +0.05(+2.02%) |
Aug 23, 2019 | 2.490 | 2.530 | 2.400 | 2.480 | 392,000 | -0.01(-0.40%) |
Aug 22, 2019 | 2.526 | 2.570 | 2.448 | 2.490 | 308,428 | -0.05(-1.97%) |
Aug 21, 2019 | 2.550 | 2.590 | 2.500 | 2.540 | 149,686 | +0.04(+1.60%) |
Aug 20, 2019 | 2.553 | 2.553 | 2.370 | 2.500 | 371,199 | -0.02(-0.79%) |
Aug 19, 2019 | 2.562 | 2.620 | 2.410 | 2.520 | 288,301 | -0.03(-1.07%) |
Aug 16, 2019 | 2.460 | 2.627 | 2.455 | 2.547 | 210,800 | +0.09(+3.54%) |
Aug 15, 2019 | 2.700 | 2.735 | 2.349 | 2.460 | 489,582 | -0.25(-9.36%) |
Aug 14, 2019 | 2.830 | 2.900 | 2.650 | 2.714 | 509,379 | -0.13(-4.64%) |
Aug 13, 2019 | 2.820 | 2.980 | 2.750 | 2.846 | 315,769 | +0.06(+2.25%) |
Aug 12, 2019 | 2.920 | 2.920 | 2.754 | 2.783 | 368,105 | -0.17(-5.65%) |
Aug 09, 2019 | 3.070 | 3.150 | 2.930 | 2.950 | 306,600 | -0.18(-5.75%) |
Aug 08, 2019 | 3.150 | 3.220 | 2.995 | 3.130 | 329,908 | -0.04(-1.18%) |
Aug 07, 2019 | 3.085 | 3.220 | 3.000 | 3.167 | 431,404 | -0.01(-0.39%) |
Aug 06, 2019 | 2.890 | 3.186 | 2.840 | 3.180 | 744,957 | +0.28(+9.66%) |
Aug 05, 2019 | 2.860 | 2.900 | 2.801 | 2.900 | 283,691 | +0.00(+0.06%) |
Aug 02, 2019 | 2.775 | 2.914 | 2.670 | 2.898 | 514,100 | +0.23(+8.55%) |