Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.570 | 1.570 | 1.500 | 1.550 | 337,300 | +0.00(+0.00%) |
Jul 30, 2020 | 1.520 | 1.560 | 1.482 | 1.550 | 220,840 | -0.01(-0.64%) |
Jul 29, 2020 | 1.550 | 1.600 | 1.530 | 1.560 | 198,261 | +0.02(+1.30%) |
Jul 28, 2020 | 1.520 | 1.560 | 1.480 | 1.540 | 214,311 | +0.04(+2.67%) |
Jul 27, 2020 | 1.520 | 1.560 | 1.480 | 1.500 | 157,735 | -0.02(-1.32%) |
Jul 24, 2020 | 1.530 | 1.565 | 1.470 | 1.520 | 273,100 | -0.01(-0.65%) |
Jul 23, 2020 | 1.560 | 1.592 | 1.480 | 1.530 | 376,512 | -0.05(-3.16%) |
Jul 22, 2020 | 1.650 | 1.700 | 1.565 | 1.580 | 619,552 | -0.09(-5.39%) |
Jul 21, 2020 | 1.630 | 1.670 | 1.610 | 1.670 | 517,249 | +0.04(+2.45%) |
Jul 20, 2020 | 1.510 | 1.630 | 1.450 | 1.630 | 880,837 | +0.12(+7.95%) |
Jul 17, 2020 | 1.370 | 1.530 | 1.340 | 1.510 | 1,100,400 | +0.14(+10.22%) |
Jul 16, 2020 | 1.360 | 1.390 | 1.260 | 1.370 | 428,329 | +0.05(+3.79%) |
Jul 15, 2020 | 1.280 | 1.400 | 1.240 | 1.320 | 1,142,577 | +0.06(+4.76%) |
Jul 14, 2020 | 1.200 | 1.290 | 1.140 | 1.260 | 905,653 | +0.01(+0.80%) |
Jul 13, 2020 | 1.300 | 1.330 | 1.210 | 1.250 | 1,357,062 | -0.05(-3.85%) |
Jul 10, 2020 | 1.370 | 1.370 | 1.290 | 1.300 | 1,100,500 | -0.07(-5.11%) |
Jul 09, 2020 | 1.430 | 1.440 | 1.330 | 1.370 | 1,114,272 | -0.09(-6.16%) |
Jul 08, 2020 | 1.530 | 1.570 | 1.370 | 1.460 | 3,445,983 | -0.13(-8.18%) |
Jul 07, 2020 | 1.340 | 1.880 | 1.310 | 1.590 | 15,267,441 | +0.25(+18.66%) |
Jul 06, 2020 | 1.300 | 1.340 | 1.260 | 1.340 | 357,555 | +0.07(+5.51%) |
Jul 02, 2020 | 1.270 | 1.305 | 1.240 | 1.270 | 327,700 | +0.00(+0.00%) |
Jul 01, 2020 | 1.290 | 1.300 | 1.240 | 1.270 | 281,818 | -0.03(-2.31%) |
Jun 30, 2020 | 1.310 | 1.310 | 1.240 | 1.300 | 274,319 | +0.02(+1.56%) |
Jun 29, 2020 | 1.290 | 1.360 | 1.240 | 1.280 | 425,673 | +0.03(+2.40%) |
Jun 26, 2020 | 1.350 | 1.360 | 1.250 | 1.250 | 505,500 | -0.12(-8.76%) |
Jun 25, 2020 | 1.310 | 1.390 | 1.260 | 1.370 | 551,722 | +0.11(+8.73%) |
Jun 24, 2020 | 1.340 | 1.360 | 1.200 | 1.260 | 784,815 | -0.08(-5.97%) |
Jun 23, 2020 | 1.390 | 1.420 | 1.300 | 1.340 | 633,430 | -0.02(-1.47%) |
Jun 22, 2020 | 1.400 | 1.430 | 1.320 | 1.360 | 420,420 | -0.07(-4.90%) |
Jun 19, 2020 | 1.460 | 1.470 | 1.340 | 1.430 | 755,300 | -0.03(-2.05%) |
Jun 18, 2020 | 1.290 | 1.660 | 1.270 | 1.460 | 4,833,707 | +0.14(+10.61%) |
Jun 17, 2020 | 1.360 | 1.430 | 1.290 | 1.320 | 410,934 | -0.04(-2.94%) |
Jun 16, 2020 | 1.350 | 1.400 | 1.230 | 1.360 | 745,613 | +0.06(+4.62%) |
Jun 15, 2020 | 1.230 | 1.310 | 1.120 | 1.300 | 711,111 | +0.07(+5.69%) |
Jun 12, 2020 | 1.400 | 1.410 | 1.190 | 1.230 | 1,156,600 | -0.07(-5.38%) |
Jun 11, 2020 | 1.500 | 1.510 | 1.280 | 1.300 | 1,428,097 | -0.32(-19.75%) |
Jun 10, 2020 | 1.650 | 1.720 | 1.540 | 1.620 | 842,824 | +0.03(+1.89%) |
Jun 09, 2020 | 1.620 | 1.640 | 1.550 | 1.590 | 624,981 | -0.09(-5.36%) |
Jun 08, 2020 | 1.600 | 1.700 | 1.550 | 1.680 | 774,109 | +0.16(+10.53%) |
Jun 05, 2020 | 1.630 | 1.730 | 1.500 | 1.520 | 1,181,800 | -0.08(-5.00%) |
Jun 04, 2020 | 1.540 | 1.830 | 1.520 | 1.600 | 1,492,954 | +0.02(+1.27%) |
Jun 03, 2020 | 1.540 | 1.710 | 1.470 | 1.580 | 1,439,003 | +0.12(+8.22%) |
Jun 02, 2020 | 1.730 | 1.760 | 1.390 | 1.460 | 2,324,019 | -0.27(-15.61%) |
Jun 01, 2020 | 1.880 | 1.900 | 1.670 | 1.730 | 1,070,468 | -0.12(-6.49%) |
May 29, 2020 | 2.020 | 2.020 | 1.640 | 1.850 | 2,480,900 | -0.11(-5.61%) |
May 28, 2020 | 1.770 | 2.240 | 1.760 | 1.960 | 9,247,526 | +0.23(+13.29%) |
May 27, 2020 | 1.250 | 1.840 | 1.230 | 1.730 | 7,390,882 | +0.53(+44.17%) |
May 26, 2020 | 1.200 | 1.220 | 1.170 | 1.200 | 1,138,083 | +0.06(+5.26%) |
May 22, 2020 | 1.140 | 1.180 | 1.110 | 1.140 | 1,092,700 | -0.02(-1.72%) |
May 21, 2020 | 1.160 | 1.200 | 1.130 | 1.160 | 462,752 | +0.00(+0.00%) |
May 20, 2020 | 1.200 | 1.200 | 1.110 | 1.160 | 578,224 | +0.00(+0.00%) |
May 19, 2020 | 1.240 | 1.250 | 1.110 | 1.160 | 1,227,899 | -0.02(-1.69%) |
May 18, 2020 | 1.220 | 1.270 | 1.140 | 1.180 | 2,364,812 | +0.14(+13.46%) |
May 15, 2020 | 0.9800 | 1.350 | 0.9405 | 1.040 | 4,762,400 | +0.08(+7.93%) |
May 14, 2020 | 0.9900 | 1.000 | 0.8952 | 0.9636 | 584,590 | +0.07(+8.27%) |
May 13, 2020 | 0.8800 | 0.9400 | 0.8300 | 0.8900 | 405,844 | +0.07(+8.54%) |
May 12, 2020 | 0.8400 | 0.8615 | 0.8000 | 0.8200 | 171,453 | -0.04(-4.65%) |
May 11, 2020 | 0.8890 | 0.9099 | 0.8600 | 0.8600 | 180,686 | -0.03(-3.37%) |
May 08, 2020 | 0.8700 | 0.8977 | 0.7600 | 0.8900 | 391,400 | +0.02(+1.71%) |
May 07, 2020 | 0.7800 | 1.050 | 0.7701 | 0.8750 | 1,623,371 | +0.06(+8.02%) |
May 06, 2020 | 0.7900 | 0.8100 | 0.7600 | 0.8100 | 189,606 | +0.05(+6.44%) |
May 05, 2020 | 0.7600 | 0.8000 | 0.7100 | 0.7610 | 91,995 | +0.03(+3.89%) |
May 04, 2020 | 0.7400 | 0.7700 | 0.6900 | 0.7325 | 104,859 | +0.01(+1.16%) |
May 01, 2020 | 0.7700 | 0.8200 | 0.7207 | 0.7241 | 71,800 | -0.03(-3.45%) |
Apr 30, 2020 | 0.8100 | 0.8300 | 0.7300 | 0.7500 | 226,571 | -0.04(-5.06%) |
Apr 29, 2020 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 191,520 | +0.00(+0.00%) |
Apr 28, 2020 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 176,526 | -0.01(-1.25%) |
Apr 27, 2020 | 0.8300 | 0.8300 | 0.7700 | 0.8000 | 122,911 | +0.00(+0.00%) |
Apr 24, 2020 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 21,500 | +0.01(+0.90%) |
Apr 23, 2020 | 0.8300 | 0.8300 | 0.7710 | 0.7929 | 60,003 | -0.01(-0.89%) |
Apr 22, 2020 | 0.8000 | 0.8200 | 0.7600 | 0.8000 | 55,075 | +0.02(+2.70%) |
Apr 21, 2020 | 0.8034 | 0.8100 | 0.7790 | 0.7790 | 21,808 | -0.00(-0.13%) |
Apr 20, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.7800 | 79,592 | -0.02(-2.50%) |
Apr 17, 2020 | 0.8300 | 0.8300 | 0.7600 | 0.8000 | 79,900 | -0.02(-2.44%) |
Apr 16, 2020 | 0.8200 | 0.8300 | 0.8000 | 0.8200 | 67,805 | +0.00(+0.00%) |
Apr 15, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.8200 | 43,600 | +0.00(+0.00%) |
Apr 14, 2020 | 0.7500 | 0.8400 | 0.7300 | 0.8200 | 252,811 | +0.11(+15.64%) |
Apr 13, 2020 | 0.7401 | 0.7493 | 0.7000 | 0.7091 | 46,271 | -0.02(-3.21%) |
Apr 09, 2020 | 0.7500 | 0.7500 | 0.7100 | 0.7326 | 122,500 | +0.03(+3.55%) |
Apr 08, 2020 | 0.7300 | 0.7300 | 0.6700 | 0.7075 | 67,822 | -0.00(-0.35%) |
Apr 07, 2020 | 0.7101 | 0.7400 | 0.6661 | 0.7100 | 64,803 | +0.04(+5.97%) |
Apr 06, 2020 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | 62,367 | -0.02(-2.90%) |
Apr 03, 2020 | 0.6700 | 0.7499 | 0.6550 | 0.6900 | 37,300 | +0.05(+8.66%) |
Apr 02, 2020 | 0.6721 | 0.6900 | 0.6037 | 0.6350 | 66,441 | -0.01(-0.80%) |
Apr 01, 2020 | 0.7500 | 0.7900 | 0.6001 | 0.6401 | 102,672 | -0.09(-12.32%) |
Mar 31, 2020 | 0.7700 | 0.7900 | 0.7100 | 0.7300 | 61,377 | +0.00(+0.00%) |
Mar 30, 2020 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | 145,794 | -0.04(-5.29%) |
Mar 27, 2020 | 0.7400 | 0.8400 | 0.7350 | 0.7708 | 146,200 | +0.07(+10.11%) |
Mar 26, 2020 | 0.5500 | 0.7600 | 0.5500 | 0.7000 | 203,119 | +0.17(+33.33%) |
Mar 25, 2020 | 0.5300 | 0.5800 | 0.5000 | 0.5250 | 186,207 | +0.07(+14.13%) |
Mar 24, 2020 | 0.5400 | 0.5500 | 0.4600 | 0.4600 | 171,047 | -0.04(-8.00%) |
Mar 23, 2020 | 0.5400 | 0.5700 | 0.5000 | 0.5000 | 98,652 | +0.02(+4.17%) |
Mar 20, 2020 | 0.5022 | 0.5780 | 0.4640 | 0.4800 | 111,000 | -0.06(-10.83%) |
Mar 19, 2020 | 0.5000 | 0.5830 | 0.4211 | 0.5383 | 91,131 | +0.12(+28.17%) |
Mar 18, 2020 | 0.4698 | 0.4740 | 0.3200 | 0.4200 | 345,679 | -0.03(-6.67%) |
Mar 17, 2020 | 0.5300 | 0.6800 | 0.4000 | 0.4500 | 775,345 | -0.08(-15.09%) |
Mar 16, 2020 | 0.8400 | 0.8400 | 0.4100 | 0.5300 | 417,694 | -0.17(-24.29%) |
Mar 13, 2020 | 0.8400 | 0.8450 | 0.6908 | 0.7000 | 103,400 | +0.01(+1.45%) |
Mar 12, 2020 | 0.8100 | 0.9000 | 0.6900 | 0.6900 | 72,012 | -0.09(-11.54%) |
Mar 11, 2020 | 1.130 | 1.130 | 0.6100 | 0.7800 | 495,040 | -0.32(-29.09%) |
Mar 10, 2020 | 1.000 | 1.260 | 1.000 | 1.100 | 68,607 | +0.15(+15.80%) |
Mar 09, 2020 | 1.070 | 1.080 | 0.9452 | 0.9499 | 104,811 | -0.15(-13.65%) |
Mar 06, 2020 | 1.080 | 1.230 | 0.9600 | 1.100 | 99,400 | +0.05(+4.76%) |
Mar 05, 2020 | 1.030 | 1.070 | 1.000 | 1.050 | 42,764 | +0.04(+3.96%) |
Mar 04, 2020 | 1.020 | 1.030 | 1.010 | 1.010 | 14,968 | -0.02(-1.94%) |
Mar 03, 2020 | 1.000 | 1.050 | 1.000 | 1.030 | 9,847 | +0.00(+0.00%) |
Mar 02, 2020 | 1.040 | 1.080 | 1.030 | 1.030 | 11,544 | +0.00(+0.00%) |
Feb 28, 2020 | 1.090 | 1.090 | 0.9592 | 1.030 | 28,600 | -0.04(-3.74%) |
Feb 27, 2020 | 0.9961 | 1.090 | 0.9961 | 1.070 | 27,295 | +0.04(+3.88%) |
Feb 26, 2020 | 1.160 | 1.200 | 1.000 | 1.030 | 37,509 | -0.09(-8.04%) |
Feb 25, 2020 | 1.190 | 1.246 | 1.110 | 1.120 | 58,896 | -0.09(-7.44%) |
Feb 24, 2020 | 1.230 | 1.280 | 1.170 | 1.210 | 40,511 | -0.05(-3.97%) |
Feb 21, 2020 | 1.240 | 1.270 | 1.240 | 1.260 | 45,800 | +0.00(+0.00%) |
Feb 20, 2020 | 1.250 | 1.270 | 1.250 | 1.260 | 101,570 | +0.02(+1.61%) |
Feb 19, 2020 | 1.200 | 1.262 | 1.200 | 1.240 | 282,285 | +0.01(+1.22%) |
Feb 18, 2020 | 1.260 | 1.300 | 1.200 | 1.225 | 94,252 | -0.03(-2.78%) |
Feb 14, 2020 | 1.270 | 1.270 | 1.250 | 1.260 | 35,200 | -0.01(-0.79%) |
Feb 13, 2020 | 1.270 | 1.300 | 1.250 | 1.270 | 308,395 | +0.02(+1.60%) |
Feb 12, 2020 | 1.270 | 1.276 | 1.240 | 1.250 | 128,538 | -0.04(-3.10%) |
Feb 11, 2020 | 1.300 | 1.380 | 1.228 | 1.290 | 212,098 | -0.04(-3.01%) |
Feb 10, 2020 | 1.470 | 1.490 | 1.330 | 1.330 | 105,855 | +0.09(+7.26%) |
Feb 07, 2020 | 1.340 | 1.390 | 1.230 | 1.240 | 31,000 | -0.07(-5.34%) |
Feb 06, 2020 | 1.440 | 1.450 | 1.286 | 1.310 | 150,869 | +0.20(+18.02%) |
Feb 05, 2020 | 1.400 | 1.410 | 1.070 | 1.110 | 213,178 | -0.29(-20.71%) |
Feb 04, 2020 | 1.370 | 1.410 | 1.325 | 1.400 | 20,367 | +0.04(+2.94%) |
Feb 03, 2020 | 1.370 | 1.490 | 1.360 | 1.360 | 40,222 | -0.03(-2.16%) |
Jan 31, 2020 | 1.358 | 1.400 | 1.322 | 1.390 | 11,100 | +0.07(+5.30%) |
Jan 30, 2020 | 1.370 | 1.380 | 1.320 | 1.320 | 10,762 | -0.04(-3.30%) |
Jan 29, 2020 | 1.434 | 1.434 | 1.234 | 1.365 | 155,577 | -0.09(-6.51%) |
Jan 28, 2020 | 1.520 | 1.530 | 1.460 | 1.460 | 8,757 | -0.07(-4.58%) |
Jan 27, 2020 | 1.450 | 1.530 | 1.450 | 1.530 | 4,471 | +0.03(+2.00%) |
Jan 24, 2020 | 1.510 | 1.530 | 1.493 | 1.500 | 17,100 | +0.02(+1.35%) |
Jan 23, 2020 | 1.470 | 1.530 | 1.430 | 1.480 | 6,152 | +0.00(+0.00%) |
Jan 22, 2020 | 1.540 | 1.540 | 1.480 | 1.480 | 6,812 | -0.02(-1.33%) |
Jan 21, 2020 | 1.500 | 1.520 | 1.475 | 1.500 | 30,047 | +0.01(+0.67%) |
Jan 17, 2020 | 1.520 | 1.520 | 1.490 | 1.490 | 6,800 | -0.03(-2.06%) |
Jan 16, 2020 | 1.490 | 1.540 | 1.450 | 1.521 | 30,560 | +0.08(+5.65%) |
Jan 15, 2020 | 1.450 | 1.500 | 1.440 | 1.440 | 14,871 | +0.00(+0.00%) |
Jan 14, 2020 | 1.440 | 1.450 | 1.340 | 1.440 | 22,279 | +0.05(+3.60%) |
Jan 13, 2020 | 1.410 | 1.440 | 1.370 | 1.390 | 53,480 | +0.00(+0.11%) |
Jan 10, 2020 | 1.380 | 1.400 | 1.370 | 1.389 | 22,100 | +0.03(+2.10%) |
Jan 09, 2020 | 1.350 | 1.390 | 1.320 | 1.360 | 39,053 | +0.02(+1.49%) |
Jan 08, 2020 | 1.290 | 1.353 | 1.265 | 1.340 | 230,598 | +0.06(+4.69%) |
Jan 07, 2020 | 1.240 | 1.310 | 1.240 | 1.280 | 78,677 | +0.01(+0.79%) |
Jan 06, 2020 | 1.250 | 1.280 | 1.230 | 1.270 | 76,722 | +0.01(+0.79%) |
Jan 03, 2020 | 1.240 | 1.273 | 1.230 | 1.260 | 53,600 | +0.00(+0.00%) |
Jan 02, 2020 | 1.190 | 1.280 | 1.190 | 1.260 | 52,490 | +0.06(+5.00%) |
Dec 31, 2019 | 1.250 | 1.280 | 1.170 | 1.200 | 432,200 | -0.05(-4.00%) |
Dec 30, 2019 | 1.250 | 1.290 | 1.215 | 1.250 | 57,869 | +0.01(+0.81%) |
Dec 27, 2019 | 1.280 | 1.360 | 1.220 | 1.240 | 132,300 | -0.06(-4.62%) |
Dec 26, 2019 | 1.340 | 1.360 | 1.280 | 1.300 | 106,177 | -0.05(-3.70%) |
Dec 24, 2019 | 1.280 | 1.370 | 1.280 | 1.350 | 17,500 | +0.05(+3.85%) |
Dec 23, 2019 | 1.270 | 1.330 | 1.245 | 1.300 | 304,349 | +0.01(+0.78%) |
Dec 20, 2019 | 1.220 | 1.290 | 1.220 | 1.290 | 28,500 | +0.05(+4.45%) |
Dec 19, 2019 | 1.220 | 1.290 | 1.220 | 1.235 | 30,093 | -0.01(-1.20%) |
Dec 18, 2019 | 1.220 | 1.290 | 1.220 | 1.250 | 20,560 | +0.03(+2.46%) |
Dec 17, 2019 | 1.260 | 1.300 | 1.190 | 1.220 | 424,668 | -0.03(-2.40%) |
Dec 16, 2019 | 1.310 | 1.310 | 1.240 | 1.250 | 55,068 | -0.07(-5.30%) |
Dec 13, 2019 | 1.270 | 1.320 | 1.240 | 1.320 | 26,100 | +0.05(+3.94%) |
Dec 12, 2019 | 1.250 | 1.300 | 1.240 | 1.270 | 39,352 | -0.02(-1.55%) |
Dec 11, 2019 | 1.280 | 1.310 | 1.200 | 1.290 | 190,815 | +0.02(+1.57%) |
Dec 10, 2019 | 1.270 | 1.344 | 1.225 | 1.270 | 69,895 | +0.01(+0.79%) |
Dec 09, 2019 | 1.370 | 1.410 | 1.180 | 1.260 | 49,359 | -0.09(-6.67%) |
Dec 06, 2019 | 1.340 | 1.380 | 1.310 | 1.350 | 31,200 | +0.01(+0.75%) |
Dec 05, 2019 | 1.350 | 1.390 | 1.330 | 1.340 | 55,448 | +0.00(+0.00%) |
Dec 04, 2019 | 1.380 | 1.430 | 1.320 | 1.340 | 74,941 | -0.05(-3.60%) |
Dec 03, 2019 | 1.400 | 1.410 | 1.320 | 1.390 | 182,881 | -0.01(-0.71%) |
Dec 02, 2019 | 1.410 | 1.420 | 1.400 | 1.400 | 24,378 | -0.03(-1.75%) |
Nov 29, 2019 | 1.410 | 1.427 | 1.408 | 1.425 | 8,600 | +0.02(+1.06%) |
Nov 27, 2019 | 1.340 | 1.432 | 1.340 | 1.410 | 22,400 | +0.08(+6.18%) |
Nov 26, 2019 | 1.380 | 1.380 | 1.312 | 1.328 | 34,515 | -0.03(-2.36%) |
Nov 25, 2019 | 1.351 | 1.390 | 1.351 | 1.360 | 1,617 | -0.04(-2.86%) |
Nov 22, 2019 | 1.400 | 1.450 | 1.400 | 1.400 | 21,300 | +0.00(+0.00%) |
Nov 21, 2019 | 1.310 | 1.500 | 1.310 | 1.400 | 26,476 | +0.08(+6.06%) |
Nov 20, 2019 | 1.420 | 1.540 | 1.320 | 1.320 | 16,352 | -0.11(-7.69%) |
Nov 19, 2019 | 1.350 | 1.450 | 1.350 | 1.430 | 8,998 | +0.09(+6.72%) |
Nov 18, 2019 | 1.500 | 1.500 | 1.325 | 1.340 | 11,260 | -0.15(-10.07%) |
Nov 15, 2019 | 1.560 | 1.580 | 1.490 | 1.490 | 9,800 | -0.08(-4.95%) |
Nov 14, 2019 | 1.560 | 1.580 | 1.560 | 1.568 | 2,061 | -0.02(-1.41%) |
Nov 13, 2019 | 1.570 | 1.590 | 1.560 | 1.590 | 9,310 | +0.00(+0.00%) |
Nov 12, 2019 | 1.560 | 1.600 | 1.447 | 1.590 | 16,808 | +0.03(+1.92%) |
Nov 11, 2019 | 1.594 | 1.594 | 1.500 | 1.560 | 22,993 | -0.05(-3.11%) |
Nov 08, 2019 | 1.630 | 1.670 | 1.610 | 1.610 | 44,800 | -0.05(-3.01%) |
Nov 07, 2019 | 1.610 | 1.660 | 1.599 | 1.660 | 3,514 | +0.05(+3.11%) |
Nov 06, 2019 | 1.550 | 1.610 | 1.510 | 1.610 | 13,156 | +0.03(+1.89%) |
Nov 05, 2019 | 1.520 | 1.580 | 1.520 | 1.580 | 20,002 | +0.06(+3.95%) |
Nov 04, 2019 | 1.670 | 1.730 | 1.480 | 1.520 | 180,339 | -0.13(-7.88%) |
Nov 01, 2019 | 1.650 | 1.670 | 1.645 | 1.650 | 4,600 | +0.03(+1.85%) |
Oct 31, 2019 | 1.560 | 1.650 | 1.560 | 1.620 | 93,899 | +0.02(+1.25%) |
Oct 30, 2019 | 1.340 | 1.620 | 1.340 | 1.600 | 3,239 | +0.00(+0.00%) |
Oct 29, 2019 | 1.524 | 1.620 | 1.524 | 1.600 | 4,573 | +0.02(+1.27%) |
Oct 28, 2019 | 1.550 | 1.630 | 1.464 | 1.580 | 27,600 | +0.02(+1.28%) |
Oct 25, 2019 | 1.440 | 1.560 | 1.440 | 1.560 | 11,200 | +0.02(+1.30%) |
Oct 24, 2019 | 1.430 | 1.550 | 1.360 | 1.540 | 49,800 | +0.07(+4.76%) |
Oct 23, 2019 | 1.540 | 1.630 | 1.470 | 1.470 | 54,278 | -0.14(-8.70%) |
Oct 22, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 964 | -0.04(-2.42%) |
Oct 21, 2019 | 1.680 | 1.720 | 1.650 | 1.650 | 11,111 | -0.04(-2.37%) |
Oct 18, 2019 | 1.630 | 1.690 | 1.605 | 1.690 | 10,300 | +0.06(+3.68%) |
Oct 17, 2019 | 1.450 | 1.630 | 1.450 | 1.630 | 26,520 | +0.16(+11.26%) |
Oct 16, 2019 | 1.480 | 1.520 | 1.454 | 1.465 | 1,639 | -0.02(-1.68%) |
Oct 15, 2019 | 1.460 | 1.500 | 1.410 | 1.490 | 10,742 | +0.04(+2.76%) |
Oct 14, 2019 | 1.420 | 1.450 | 1.388 | 1.450 | 29,072 | -0.01(-0.49%) |
Oct 11, 2019 | 1.420 | 1.500 | 1.390 | 1.457 | 44,400 | +0.03(+1.90%) |
Oct 10, 2019 | 1.450 | 1.550 | 1.410 | 1.430 | 10,960 | +0.00(+0.00%) |
Oct 09, 2019 | 1.410 | 1.470 | 1.400 | 1.430 | 8,192 | +0.02(+1.42%) |
Oct 08, 2019 | 1.410 | 1.410 | 1.360 | 1.410 | 290,601 | +0.01(+0.71%) |
Oct 07, 2019 | 1.460 | 1.470 | 1.400 | 1.400 | 9,063 | -0.08(-5.41%) |
Oct 04, 2019 | 1.460 | 1.510 | 1.460 | 1.480 | 53,300 | +0.03(+2.07%) |
Oct 03, 2019 | 1.550 | 1.610 | 1.450 | 1.450 | 4,617 | -0.07(-4.61%) |
Oct 02, 2019 | 1.650 | 1.670 | 1.520 | 1.520 | 6,535 | +0.00(+0.00%) |
Oct 01, 2019 | 1.630 | 1.730 | 1.520 | 1.520 | 13,971 | -0.14(-8.43%) |
Sep 30, 2019 | 1.710 | 1.710 | 1.610 | 1.660 | 17,940 | -0.02(-1.19%) |
Sep 27, 2019 | 1.680 | 1.738 | 1.680 | 1.680 | 5,800 | -0.04(-2.04%) |
Sep 26, 2019 | 1.680 | 1.715 | 1.680 | 1.715 | 1,576 | +0.04(+2.08%) |
Sep 25, 2019 | 1.630 | 1.700 | 1.630 | 1.680 | 11,107 | +0.08(+4.82%) |
Sep 24, 2019 | 1.600 | 1.603 | 1.590 | 1.603 | 36,221 | +0.02(+1.44%) |
Sep 23, 2019 | 1.610 | 1.660 | 1.570 | 1.580 | 10,956 | -0.05(-3.07%) |
Sep 20, 2019 | 1.680 | 1.739 | 1.630 | 1.630 | 29,500 | -0.10(-5.60%) |
Sep 19, 2019 | 1.890 | 1.890 | 1.727 | 1.727 | 2,327 | +0.03(+1.57%) |
Sep 18, 2019 | 1.680 | 1.890 | 1.650 | 1.700 | 32,582 | +0.02(+1.19%) |
Sep 17, 2019 | 1.770 | 1.800 | 1.680 | 1.680 | 9,942 | -0.12(-6.67%) |
Sep 16, 2019 | 1.730 | 1.880 | 1.730 | 1.800 | 9,341 | -0.05(-2.70%) |
Sep 13, 2019 | 1.680 | 1.850 | 1.680 | 1.850 | 72,300 | +0.17(+10.12%) |
Sep 12, 2019 | 1.720 | 1.725 | 1.680 | 1.680 | 2,774 | -0.04(-2.33%) |
Sep 11, 2019 | 1.556 | 1.720 | 1.556 | 1.720 | 40,276 | +0.14(+8.86%) |
Sep 10, 2019 | 1.580 | 1.600 | 1.578 | 1.580 | 4,616 | +0.00(+0.00%) |
Sep 09, 2019 | 1.460 | 1.590 | 1.460 | 1.580 | 6,584 | +0.12(+8.22%) |
Sep 06, 2019 | 1.430 | 1.513 | 1.400 | 1.460 | 28,300 | +0.03(+2.10%) |
Sep 05, 2019 | 1.450 | 1.490 | 1.430 | 1.430 | 3,241 | -0.04(-2.72%) |
Sep 04, 2019 | 1.570 | 1.570 | 1.470 | 1.470 | 7,674 | -0.06(-3.92%) |
Sep 03, 2019 | 1.590 | 1.670 | 1.510 | 1.530 | 5,940 | -0.08(-4.97%) |
Aug 30, 2019 | 1.640 | 1.655 | 1.610 | 1.610 | 42,200 | -0.02(-1.23%) |
Aug 29, 2019 | 1.670 | 1.670 | 1.630 | 1.630 | 24,671 | -0.01(-0.61%) |
Aug 28, 2019 | 1.560 | 1.670 | 1.533 | 1.640 | 15,642 | +0.06(+3.80%) |
Aug 27, 2019 | 1.610 | 1.620 | 1.540 | 1.580 | 19,936 | -0.05(-3.07%) |
Aug 26, 2019 | 1.550 | 1.640 | 1.539 | 1.630 | 37,490 | +0.08(+5.16%) |
Aug 23, 2019 | 1.670 | 1.670 | 1.526 | 1.550 | 14,700 | +0.05(+3.33%) |
Aug 22, 2019 | 1.568 | 1.601 | 1.485 | 1.500 | 875,498 | -0.08(-5.36%) |
Aug 21, 2019 | 1.690 | 1.690 | 1.580 | 1.585 | 6,275 | -0.07(-4.23%) |
Aug 20, 2019 | 1.641 | 1.690 | 1.610 | 1.655 | 10,371 | -0.02(-1.49%) |
Aug 19, 2019 | 1.620 | 1.680 | 1.570 | 1.680 | 34,448 | +0.06(+3.70%) |
Aug 16, 2019 | 1.640 | 1.660 | 1.590 | 1.620 | 5,000 | +0.02(+1.25%) |
Aug 15, 2019 | 1.712 | 1.712 | 1.600 | 1.600 | 8,819 | -0.06(-3.52%) |
Aug 14, 2019 | 1.750 | 1.760 | 1.650 | 1.658 | 30,252 | -0.09(-5.24%) |
Aug 13, 2019 | 1.701 | 1.790 | 1.676 | 1.750 | 15,160 | +0.03(+1.74%) |
Aug 12, 2019 | 1.630 | 1.740 | 1.630 | 1.720 | 15,841 | +0.07(+4.24%) |
Aug 09, 2019 | 1.600 | 1.687 | 1.600 | 1.650 | 24,800 | -0.01(-0.60%) |
Aug 08, 2019 | 1.490 | 1.700 | 1.490 | 1.660 | 50,385 | +0.16(+11.04%) |
Aug 07, 2019 | 1.510 | 1.530 | 1.440 | 1.495 | 22,198 | +0.03(+1.70%) |
Aug 06, 2019 | 1.530 | 1.560 | 1.470 | 1.470 | 5,726 | +0.03(+2.08%) |
Aug 05, 2019 | 1.500 | 1.590 | 1.440 | 1.440 | 19,101 | -0.09(-5.75%) |
Aug 02, 2019 | 1.520 | 1.570 | 1.470 | 1.528 | 59,200 | +0.07(+4.64%) |