Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.160 | 1.200 | 1.080 | 1.140 | 326,100 | -0.01(-0.87%) |
Jul 30, 2020 | 1.220 | 1.220 | 1.070 | 1.150 | 848,412 | +0.03(+2.68%) |
Jul 29, 2020 | 1.140 | 1.170 | 1.100 | 1.120 | 407,176 | -0.02(-1.75%) |
Jul 28, 2020 | 1.180 | 1.180 | 1.135 | 1.140 | 101,201 | -0.04(-3.39%) |
Jul 27, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 140,228 | -0.04(-3.28%) |
Jul 24, 2020 | 1.170 | 1.230 | 1.170 | 1.220 | 115,400 | +0.05(+4.27%) |
Jul 23, 2020 | 1.200 | 1.210 | 1.170 | 1.170 | 55,192 | -0.04(-3.31%) |
Jul 22, 2020 | 1.210 | 1.215 | 1.170 | 1.210 | 130,606 | +0.02(+1.68%) |
Jul 21, 2020 | 1.230 | 1.250 | 1.180 | 1.190 | 70,934 | -0.04(-3.25%) |
Jul 20, 2020 | 1.180 | 1.240 | 1.180 | 1.230 | 258,352 | +0.06(+5.13%) |
Jul 17, 2020 | 1.180 | 1.200 | 1.150 | 1.170 | 110,400 | +0.00(+0.00%) |
Jul 16, 2020 | 1.150 | 1.180 | 1.140 | 1.170 | 191,354 | +0.03(+2.63%) |
Jul 15, 2020 | 1.180 | 1.190 | 1.120 | 1.140 | 279,542 | -0.01(-0.87%) |
Jul 14, 2020 | 1.170 | 1.190 | 1.110 | 1.150 | 273,954 | -0.03(-2.54%) |
Jul 13, 2020 | 1.170 | 1.200 | 1.160 | 1.180 | 34,832 | +0.00(+0.00%) |
Jul 10, 2020 | 1.190 | 1.200 | 1.160 | 1.180 | 135,700 | +0.00(+0.00%) |
Jul 09, 2020 | 1.200 | 1.220 | 1.160 | 1.180 | 107,750 | +0.01(+0.85%) |
Jul 08, 2020 | 1.180 | 1.210 | 1.160 | 1.170 | 237,915 | -0.03(-2.50%) |
Jul 07, 2020 | 1.190 | 1.204 | 1.160 | 1.200 | 70,325 | +0.02(+1.69%) |
Jul 06, 2020 | 1.210 | 1.210 | 1.150 | 1.180 | 147,583 | +0.02(+1.72%) |
Jul 02, 2020 | 1.160 | 1.200 | 1.147 | 1.160 | 259,000 | +0.02(+1.75%) |
Jul 01, 2020 | 1.190 | 1.220 | 1.120 | 1.140 | 220,755 | -0.02(-1.72%) |
Jun 30, 2020 | 1.140 | 1.180 | 1.130 | 1.160 | 130,333 | +0.01(+0.87%) |
Jun 29, 2020 | 1.190 | 1.210 | 1.150 | 1.150 | 180,147 | -0.04(-3.36%) |
Jun 26, 2020 | 1.220 | 1.245 | 1.150 | 1.190 | 183,400 | +0.00(+0.00%) |
Jun 25, 2020 | 1.190 | 1.260 | 1.190 | 1.190 | 153,011 | +0.00(+0.00%) |
Jun 24, 2020 | 1.210 | 1.250 | 1.160 | 1.190 | 199,030 | -0.04(-3.25%) |
Jun 23, 2020 | 1.190 | 1.250 | 1.160 | 1.230 | 276,663 | +0.06(+5.13%) |
Jun 22, 2020 | 1.270 | 1.280 | 1.160 | 1.170 | 1,194,357 | -0.02(-1.68%) |
Jun 19, 2020 | 1.300 | 1.350 | 1.190 | 1.190 | 1,073,200 | -0.11(-8.46%) |
Jun 18, 2020 | 1.310 | 1.350 | 1.260 | 1.300 | 120,306 | -0.01(-0.76%) |
Jun 17, 2020 | 1.320 | 1.380 | 1.310 | 1.310 | 227,660 | -0.01(-0.76%) |
Jun 16, 2020 | 1.370 | 1.390 | 1.280 | 1.320 | 214,989 | -0.01(-0.75%) |
Jun 15, 2020 | 1.320 | 1.390 | 1.280 | 1.330 | 139,573 | +0.00(+0.00%) |
Jun 12, 2020 | 1.290 | 1.340 | 1.260 | 1.330 | 217,000 | +0.06(+4.72%) |
Jun 11, 2020 | 1.310 | 1.350 | 1.230 | 1.270 | 451,719 | -0.12(-8.63%) |
Jun 10, 2020 | 1.550 | 1.650 | 1.260 | 1.390 | 1,864,621 | -0.07(-4.79%) |
Jun 09, 2020 | 1.420 | 1.480 | 1.410 | 1.460 | 404,652 | +0.03(+2.10%) |
Jun 08, 2020 | 1.440 | 1.450 | 1.390 | 1.430 | 361,135 | -0.01(-0.69%) |
Jun 05, 2020 | 1.460 | 1.485 | 1.380 | 1.440 | 271,100 | -0.03(-2.04%) |
Jun 04, 2020 | 1.410 | 1.470 | 1.380 | 1.470 | 357,137 | +0.05(+3.52%) |
Jun 03, 2020 | 1.460 | 1.470 | 1.384 | 1.420 | 186,399 | -0.04(-2.74%) |
Jun 02, 2020 | 1.460 | 1.470 | 1.390 | 1.460 | 103,487 | +0.00(+0.00%) |
Jun 01, 2020 | 1.380 | 1.480 | 1.330 | 1.460 | 284,488 | +0.07(+5.03%) |
May 29, 2020 | 1.380 | 1.450 | 1.350 | 1.390 | 250,200 | +0.05(+3.74%) |
May 28, 2020 | 1.440 | 1.550 | 1.320 | 1.340 | 882,049 | -0.13(-8.84%) |
May 27, 2020 | 1.430 | 1.480 | 1.300 | 1.470 | 312,809 | +0.04(+2.80%) |
May 26, 2020 | 1.310 | 1.440 | 1.310 | 1.430 | 787,200 | +0.16(+12.60%) |
May 22, 2020 | 1.170 | 1.300 | 1.160 | 1.270 | 357,800 | +0.10(+8.55%) |
May 21, 2020 | 1.200 | 1.240 | 1.170 | 1.170 | 691,564 | -0.03(-2.50%) |
May 20, 2020 | 1.210 | 1.250 | 1.160 | 1.200 | 279,050 | -0.02(-1.64%) |
May 19, 2020 | 1.160 | 1.290 | 1.130 | 1.220 | 1,452,813 | +0.03(+2.52%) |
May 18, 2020 | 1.470 | 1.500 | 1.100 | 1.190 | 3,264,870 | -0.24(-16.78%) |
May 15, 2020 | 1.250 | 1.450 | 1.250 | 1.430 | 296,800 | +0.15(+11.72%) |
May 14, 2020 | 1.350 | 1.380 | 1.200 | 1.280 | 306,328 | -0.10(-7.25%) |
May 13, 2020 | 1.420 | 1.430 | 1.210 | 1.380 | 308,475 | -0.04(-2.82%) |
May 12, 2020 | 1.410 | 1.480 | 1.340 | 1.420 | 368,107 | +0.02(+1.43%) |
May 11, 2020 | 1.450 | 1.480 | 1.350 | 1.400 | 279,180 | -0.05(-3.45%) |
May 08, 2020 | 1.310 | 1.470 | 1.310 | 1.450 | 615,200 | +0.13(+9.85%) |
May 07, 2020 | 1.290 | 1.340 | 1.250 | 1.320 | 289,224 | +0.01(+0.76%) |
May 06, 2020 | 1.240 | 1.320 | 1.190 | 1.310 | 423,146 | +0.08(+6.50%) |
May 05, 2020 | 1.200 | 1.250 | 1.180 | 1.230 | 257,835 | +0.05(+4.24%) |
May 04, 2020 | 1.140 | 1.212 | 1.115 | 1.180 | 336,696 | +0.02(+1.72%) |
May 01, 2020 | 1.270 | 1.290 | 1.100 | 1.160 | 618,400 | -0.14(-10.77%) |
Apr 30, 2020 | 1.340 | 1.350 | 1.260 | 1.300 | 131,257 | -0.05(-3.70%) |
Apr 29, 2020 | 1.350 | 1.390 | 1.310 | 1.350 | 201,840 | +0.01(+0.75%) |
Apr 28, 2020 | 1.390 | 1.400 | 1.286 | 1.340 | 302,422 | +0.03(+2.29%) |
Apr 27, 2020 | 1.350 | 1.350 | 1.260 | 1.310 | 183,516 | -0.04(-2.96%) |
Apr 24, 2020 | 1.350 | 1.425 | 1.060 | 1.350 | 347,700 | -0.01(-0.74%) |
Apr 23, 2020 | 1.300 | 1.390 | 1.260 | 1.360 | 512,318 | +0.11(+8.80%) |
Apr 22, 2020 | 1.270 | 1.280 | 1.180 | 1.250 | 130,649 | -0.03(-2.34%) |
Apr 21, 2020 | 1.160 | 1.280 | 1.142 | 1.280 | 293,864 | +0.08(+6.67%) |
Apr 20, 2020 | 1.280 | 1.300 | 1.120 | 1.200 | 209,338 | -0.05(-4.00%) |
Apr 17, 2020 | 1.250 | 1.280 | 1.150 | 1.250 | 277,800 | -0.02(-1.57%) |
Apr 16, 2020 | 1.180 | 1.290 | 1.120 | 1.270 | 422,920 | +0.13(+11.41%) |
Apr 15, 2020 | 1.160 | 1.180 | 1.000 | 1.140 | 313,551 | -0.00(-0.01%) |
Apr 14, 2020 | 1.020 | 1.190 | 1.010 | 1.140 | 1,381,886 | +0.12(+11.76%) |
Apr 13, 2020 | 1.000 | 1.050 | 0.9601 | 1.020 | 120,260 | +0.03(+3.03%) |
Apr 09, 2020 | 1.000 | 1.050 | 0.9798 | 0.9900 | 468,100 | +0.00(+0.00%) |
Apr 08, 2020 | 0.9200 | 1.050 | 0.9000 | 0.9900 | 400,417 | +0.09(+10.00%) |
Apr 07, 2020 | 0.8500 | 0.9300 | 0.8303 | 0.9000 | 200,532 | +0.06(+7.14%) |
Apr 06, 2020 | 0.7950 | 0.8560 | 0.7950 | 0.8400 | 84,459 | +0.01(+0.97%) |
Apr 03, 2020 | 0.8049 | 0.8450 | 0.7901 | 0.8319 | 20,300 | +0.00(+0.23%) |
Apr 02, 2020 | 0.8300 | 0.8500 | 0.7700 | 0.8300 | 242,532 | +0.00(+0.00%) |
Apr 01, 2020 | 0.8100 | 0.8700 | 0.7900 | 0.8300 | 63,085 | +0.01(+1.22%) |
Mar 31, 2020 | 0.9180 | 0.9500 | 0.8150 | 0.8200 | 105,449 | -0.10(-10.87%) |
Mar 30, 2020 | 0.8749 | 0.9400 | 0.8601 | 0.9200 | 231,915 | +0.06(+6.98%) |
Mar 27, 2020 | 0.8600 | 0.8900 | 0.8000 | 0.8600 | 77,500 | -0.03(-3.37%) |
Mar 26, 2020 | 0.8300 | 0.9100 | 0.7910 | 0.8900 | 110,185 | +0.05(+6.13%) |
Mar 25, 2020 | 0.8745 | 0.9900 | 0.8255 | 0.8386 | 197,281 | -0.06(-6.82%) |
Mar 24, 2020 | 0.8500 | 1.090 | 0.7739 | 0.9000 | 271,768 | +0.05(+5.88%) |
Mar 23, 2020 | 0.7979 | 0.8550 | 0.7402 | 0.8500 | 157,334 | +0.03(+3.62%) |
Mar 20, 2020 | 0.8200 | 0.8612 | 0.7500 | 0.8203 | 311,900 | +0.02(+2.54%) |
Mar 19, 2020 | 0.7000 | 0.8200 | 0.7000 | 0.8000 | 275,775 | +0.09(+12.15%) |
Mar 18, 2020 | 0.7400 | 0.7700 | 0.6808 | 0.7133 | 257,923 | -0.05(-6.76%) |
Mar 17, 2020 | 0.7517 | 0.7700 | 0.7110 | 0.7650 | 405,033 | +0.01(+0.66%) |
Mar 16, 2020 | 0.7800 | 0.8000 | 0.7200 | 0.7600 | 237,705 | -0.09(-10.60%) |
Mar 13, 2020 | 0.8700 | 0.8899 | 0.7610 | 0.8501 | 549,200 | +0.06(+8.21%) |
Mar 12, 2020 | 0.8400 | 0.8750 | 0.7856 | 0.7856 | 178,064 | -0.08(-9.70%) |
Mar 11, 2020 | 0.8715 | 0.9150 | 0.8500 | 0.8700 | 238,327 | -0.03(-3.38%) |
Mar 10, 2020 | 1.000 | 1.010 | 0.8620 | 0.9004 | 144,790 | -0.00(-0.51%) |
Mar 09, 2020 | 1.000 | 1.010 | 0.9000 | 0.9050 | 231,624 | -0.15(-13.81%) |
Mar 06, 2020 | 1.110 | 1.170 | 1.040 | 1.050 | 202,500 | -0.07(-6.25%) |
Mar 05, 2020 | 1.140 | 1.180 | 1.060 | 1.120 | 198,051 | -0.06(-5.08%) |
Mar 04, 2020 | 1.110 | 1.215 | 1.100 | 1.180 | 189,220 | +0.10(+9.26%) |
Mar 03, 2020 | 1.110 | 1.180 | 1.080 | 1.080 | 190,414 | -0.05(-4.42%) |
Mar 02, 2020 | 1.110 | 1.210 | 1.060 | 1.130 | 244,173 | +0.04(+3.67%) |
Feb 28, 2020 | 1.050 | 1.180 | 1.040 | 1.090 | 242,200 | +0.01(+0.93%) |
Feb 27, 2020 | 1.130 | 1.150 | 0.9257 | 1.080 | 489,742 | -0.08(-6.90%) |
Feb 26, 2020 | 1.190 | 1.200 | 1.120 | 1.160 | 503,318 | -0.03(-2.52%) |
Feb 25, 2020 | 1.240 | 1.240 | 1.160 | 1.190 | 197,419 | +0.00(+0.00%) |
Feb 24, 2020 | 1.280 | 1.329 | 1.170 | 1.190 | 389,644 | -0.14(-10.53%) |
Feb 21, 2020 | 1.260 | 1.390 | 1.240 | 1.330 | 757,100 | +0.08(+6.40%) |
Feb 20, 2020 | 1.210 | 1.330 | 1.210 | 1.250 | 631,409 | +0.03(+2.46%) |
Feb 19, 2020 | 1.170 | 1.240 | 1.170 | 1.220 | 270,635 | +0.05(+4.27%) |
Feb 18, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 221,282 | +0.01(+0.86%) |
Feb 14, 2020 | 1.170 | 1.190 | 1.140 | 1.160 | 184,300 | -0.02(-1.69%) |
Feb 13, 2020 | 1.170 | 1.200 | 1.130 | 1.180 | 179,084 | -0.01(-0.84%) |
Feb 12, 2020 | 1.220 | 1.220 | 1.160 | 1.190 | 134,402 | -0.01(-0.83%) |
Feb 11, 2020 | 1.160 | 1.210 | 1.150 | 1.200 | 154,765 | +0.02(+1.69%) |
Feb 10, 2020 | 1.210 | 1.250 | 1.160 | 1.180 | 180,886 | -0.04(-3.28%) |
Feb 07, 2020 | 1.230 | 1.230 | 1.160 | 1.220 | 329,200 | -0.02(-1.61%) |
Feb 06, 2020 | 1.160 | 1.260 | 1.120 | 1.240 | 603,964 | +0.10(+8.77%) |
Feb 05, 2020 | 1.190 | 1.190 | 1.050 | 1.140 | 352,452 | +0.01(+0.88%) |
Feb 04, 2020 | 1.170 | 1.190 | 1.110 | 1.130 | 369,932 | -0.01(-0.88%) |
Feb 03, 2020 | 1.170 | 1.200 | 1.130 | 1.140 | 303,590 | -0.02(-1.72%) |
Jan 31, 2020 | 1.200 | 1.215 | 1.150 | 1.160 | 465,800 | -0.06(-4.92%) |
Jan 30, 2020 | 1.260 | 1.290 | 1.190 | 1.220 | 331,776 | -0.07(-5.43%) |
Jan 29, 2020 | 1.200 | 1.310 | 1.190 | 1.290 | 572,956 | +0.12(+10.26%) |
Jan 28, 2020 | 1.180 | 1.200 | 1.120 | 1.170 | 272,636 | -0.01(-0.85%) |
Jan 27, 2020 | 1.250 | 1.250 | 1.100 | 1.180 | 694,606 | -0.07(-5.60%) |
Jan 24, 2020 | 1.350 | 1.380 | 1.210 | 1.250 | 1,653,800 | -0.18(-12.59%) |
Jan 23, 2020 | 1.460 | 1.470 | 1.330 | 1.430 | 3,158,562 | +0.01(+0.70%) |
Jan 22, 2020 | 2.260 | 3.850 | 1.380 | 1.420 | 49,474,216 | -0.03(-2.06%) |
Jan 21, 2020 | 1.260 | 1.550 | 1.216 | 1.450 | 447,002 | +0.22(+17.87%) |
Jan 17, 2020 | 1.180 | 1.270 | 1.165 | 1.230 | 125,600 | +0.06(+5.13%) |
Jan 16, 2020 | 1.160 | 1.180 | 1.120 | 1.170 | 64,232 | +0.03(+2.63%) |
Jan 15, 2020 | 1.110 | 1.250 | 1.110 | 1.140 | 58,025 | -0.01(-0.87%) |
Jan 14, 2020 | 1.140 | 1.160 | 1.120 | 1.150 | 35,043 | +0.03(+2.68%) |
Jan 13, 2020 | 1.220 | 1.236 | 1.100 | 1.120 | 283,467 | -0.07(-5.88%) |
Jan 10, 2020 | 1.330 | 1.360 | 1.190 | 1.190 | 219,800 | -0.12(-9.16%) |
Jan 09, 2020 | 1.260 | 1.370 | 1.150 | 1.310 | 221,752 | +0.09(+7.38%) |
Jan 08, 2020 | 1.190 | 1.290 | 1.173 | 1.220 | 393,034 | +0.06(+5.17%) |
Jan 07, 2020 | 1.070 | 1.240 | 1.020 | 1.160 | 349,492 | +0.09(+8.41%) |
Jan 06, 2020 | 1.140 | 1.140 | 1.050 | 1.070 | 133,626 | +0.01(+0.94%) |
Jan 03, 2020 | 0.9600 | 1.180 | 0.9200 | 1.060 | 411,100 | +0.10(+10.41%) |
Jan 02, 2020 | 1.000 | 1.000 | 0.9400 | 0.9601 | 125,393 | -0.02(-2.25%) |
Dec 31, 2019 | 0.9800 | 1.000 | 0.9251 | 0.9822 | 213,100 | +0.01(+1.26%) |
Dec 30, 2019 | 0.8700 | 1.020 | 0.8700 | 0.9700 | 262,077 | +0.10(+11.49%) |
Dec 27, 2019 | 0.8200 | 0.8973 | 0.8200 | 0.8700 | 188,300 | +0.05(+6.10%) |
Dec 26, 2019 | 0.8800 | 0.9000 | 0.8125 | 0.8200 | 179,715 | -0.03(-3.54%) |
Dec 24, 2019 | 0.8100 | 0.8585 | 0.8006 | 0.8501 | 76,700 | +0.05(+6.18%) |
Dec 23, 2019 | 0.8001 | 0.8612 | 0.8001 | 0.8006 | 195,420 | +0.00(+0.07%) |
Dec 20, 2019 | 0.8391 | 0.8391 | 0.7902 | 0.8000 | 94,100 | -0.02(-2.56%) |
Dec 19, 2019 | 0.8300 | 0.8850 | 0.7833 | 0.8210 | 313,474 | -0.05(-5.65%) |
Dec 18, 2019 | 0.8300 | 0.8769 | 0.8300 | 0.8702 | 167,606 | +0.06(+6.79%) |
Dec 17, 2019 | 0.7950 | 0.8513 | 0.7800 | 0.8149 | 154,926 | -0.04(-4.68%) |
Dec 16, 2019 | 0.7900 | 0.8700 | 0.7900 | 0.8549 | 140,633 | +0.07(+9.25%) |
Dec 13, 2019 | 0.9464 | 0.9900 | 0.7447 | 0.7825 | 397,700 | -0.17(-17.63%) |
Dec 12, 2019 | 0.9800 | 1.040 | 0.9300 | 0.9500 | 149,737 | -0.03(-3.06%) |
Dec 11, 2019 | 0.9276 | 1.000 | 0.9276 | 0.9800 | 129,906 | +0.02(+1.56%) |
Dec 10, 2019 | 0.9600 | 0.9800 | 0.9200 | 0.9649 | 159,078 | -0.03(-2.82%) |
Dec 09, 2019 | 1.150 | 1.174 | 0.9500 | 0.9929 | 469,459 | -0.19(-15.86%) |
Dec 06, 2019 | 1.180 | 1.290 | 1.020 | 1.180 | 1,101,800 | +0.00(+0.00%) |
Dec 05, 2019 | 1.050 | 1.200 | 1.020 | 1.180 | 725,001 | +0.12(+11.32%) |
Dec 04, 2019 | 0.8800 | 1.120 | 0.8600 | 1.060 | 657,096 | +0.17(+18.70%) |
Dec 03, 2019 | 0.9150 | 0.9200 | 0.8550 | 0.8930 | 139,476 | -0.01(-1.61%) |
Dec 02, 2019 | 0.8501 | 0.9200 | 0.8210 | 0.9076 | 340,585 | +0.05(+5.53%) |
Nov 29, 2019 | 0.8100 | 0.8680 | 0.8100 | 0.8600 | 75,500 | +0.04(+5.15%) |
Nov 27, 2019 | 0.8400 | 0.8580 | 0.7900 | 0.8179 | 33,000 | +0.00(+0.49%) |
Nov 26, 2019 | 0.8400 | 0.8700 | 0.8139 | 0.8139 | 335,394 | -0.04(-4.25%) |
Nov 25, 2019 | 0.8200 | 0.8680 | 0.7700 | 0.8500 | 320,163 | +0.06(+7.51%) |
Nov 22, 2019 | 0.7710 | 0.8288 | 0.7556 | 0.7906 | 139,400 | +0.01(+1.40%) |
Nov 21, 2019 | 0.7400 | 0.7846 | 0.7303 | 0.7797 | 118,505 | +0.02(+2.51%) |
Nov 20, 2019 | 0.7831 | 0.8499 | 0.7500 | 0.7606 | 187,144 | -0.01(-1.53%) |
Nov 19, 2019 | 0.7100 | 0.7724 | 0.7100 | 0.7724 | 271,116 | +0.05(+7.26%) |
Nov 18, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7201 | 223,986 | +0.01(+1.42%) |
Nov 15, 2019 | 0.7100 | 0.7300 | 0.6905 | 0.7100 | 103,500 | +0.00(+0.00%) |
Nov 14, 2019 | 0.6900 | 0.7149 | 0.6900 | 0.7100 | 99,327 | +0.02(+2.16%) |
Nov 13, 2019 | 0.7100 | 0.7198 | 0.6900 | 0.6950 | 106,601 | -0.02(-2.11%) |
Nov 12, 2019 | 0.6952 | 0.7125 | 0.6870 | 0.7100 | 167,500 | +0.00(+0.00%) |
Nov 11, 2019 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 158,095 | +0.01(+1.43%) |
Nov 08, 2019 | 0.7100 | 0.7198 | 0.6820 | 0.7000 | 111,900 | -0.02(-2.78%) |
Nov 07, 2019 | 0.6900 | 0.7200 | 0.6800 | 0.7200 | 149,969 | +0.03(+4.85%) |
Nov 06, 2019 | 0.7300 | 0.7300 | 0.6800 | 0.6867 | 143,497 | -0.01(-1.07%) |
Nov 05, 2019 | 0.6905 | 0.7000 | 0.6900 | 0.6941 | 80,720 | -0.01(-0.84%) |
Nov 04, 2019 | 0.7250 | 0.7250 | 0.6840 | 0.7000 | 145,615 | -0.03(-3.45%) |
Nov 01, 2019 | 0.6750 | 0.7300 | 0.6750 | 0.7250 | 469,000 | +0.04(+5.84%) |
Oct 31, 2019 | 0.6900 | 0.6987 | 0.6708 | 0.6850 | 136,595 | -0.01(-2.14%) |
Oct 30, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 105,803 | +0.02(+2.94%) |
Oct 29, 2019 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 230,189 | +0.01(+1.49%) |
Oct 28, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 312,195 | -0.01(-1.41%) |
Oct 25, 2019 | 0.6638 | 0.7049 | 0.6638 | 0.6796 | 230,200 | +0.02(+2.66%) |
Oct 24, 2019 | 0.6610 | 0.6996 | 0.6550 | 0.6620 | 213,108 | -0.00(-0.60%) |
Oct 23, 2019 | 0.6700 | 0.6900 | 0.6484 | 0.6660 | 180,324 | -0.00(-0.60%) |
Oct 22, 2019 | 0.6700 | 0.7100 | 0.6500 | 0.6700 | 526,884 | +0.01(+0.75%) |
Oct 21, 2019 | 0.6700 | 0.6798 | 0.6452 | 0.6650 | 490,215 | -0.01(-2.19%) |
Oct 18, 2019 | 0.6640 | 0.6890 | 0.6600 | 0.6799 | 302,200 | +0.02(+3.02%) |
Oct 17, 2019 | 0.6700 | 0.6779 | 0.6600 | 0.6600 | 191,431 | -0.01(-1.49%) |
Oct 16, 2019 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 272,057 | +0.01(+1.52%) |
Oct 15, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 361,237 | +0.00(+0.70%) |
Oct 14, 2019 | 0.6500 | 0.6693 | 0.6350 | 0.6554 | 504,179 | +0.01(+1.63%) |
Oct 11, 2019 | 0.6800 | 0.6800 | 0.6311 | 0.6449 | 423,800 | -0.02(-3.17%) |
Oct 10, 2019 | 0.6600 | 0.7000 | 0.6320 | 0.6660 | 727,604 | +0.01(+0.91%) |
Oct 09, 2019 | 0.6790 | 0.6900 | 0.6300 | 0.6600 | 932,424 | -0.02(-2.94%) |
Oct 08, 2019 | 0.7700 | 0.9100 | 0.6500 | 0.6800 | 6,659,543 | -0.04(-4.93%) |
Oct 07, 2019 | 0.6990 | 0.7605 | 0.6800 | 0.7153 | 496,504 | +0.02(+2.48%) |
Oct 04, 2019 | 0.7180 | 0.7185 | 0.6367 | 0.6980 | 449,700 | -0.02(-2.28%) |
Oct 03, 2019 | 0.7042 | 0.7415 | 0.6800 | 0.7143 | 507,252 | +0.00(+0.62%) |
Oct 02, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7099 | 486,065 | -0.04(-5.60%) |
Oct 01, 2019 | 0.8100 | 0.8100 | 0.7301 | 0.7520 | 684,429 | -0.06(-7.16%) |
Sep 30, 2019 | 0.7600 | 0.8400 | 0.7100 | 0.8100 | 1,381,622 | +0.05(+6.58%) |
Sep 27, 2019 | 0.8200 | 0.8200 | 0.7488 | 0.7600 | 349,500 | -0.03(-3.80%) |
Sep 26, 2019 | 0.8000 | 0.8400 | 0.7600 | 0.7900 | 203,987 | -0.01(-0.63%) |
Sep 25, 2019 | 0.7990 | 0.8580 | 0.7500 | 0.7950 | 888,452 | +0.01(+0.63%) |
Sep 24, 2019 | 0.8400 | 0.8500 | 0.7700 | 0.7900 | 238,669 | -0.05(-5.95%) |
Sep 23, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8400 | 455,973 | +0.00(+0.00%) |
Sep 20, 2019 | 0.9160 | 0.9199 | 0.8400 | 0.8400 | 627,800 | -0.07(-7.69%) |
Sep 19, 2019 | 0.9500 | 1.160 | 0.9100 | 0.9100 | 1,849,968 | +0.01(+1.11%) |
Sep 18, 2019 | 0.8100 | 0.9100 | 0.7800 | 0.9000 | 1,039,592 | +0.08(+9.76%) |
Sep 17, 2019 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 638,577 | -0.06(-6.29%) |
Sep 16, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8750 | 281,864 | -0.01(-0.57%) |
Sep 13, 2019 | 0.9000 | 0.9300 | 0.8500 | 0.8800 | 401,200 | -0.02(-2.22%) |
Sep 12, 2019 | 0.8800 | 0.9100 | 0.8200 | 0.9000 | 1,279,465 | -0.01(-0.72%) |
Sep 11, 2019 | 0.9600 | 0.9789 | 0.8602 | 0.9065 | 873,145 | -0.01(-1.47%) |
Sep 10, 2019 | 0.9700 | 1.000 | 0.9100 | 0.9200 | 1,272,875 | -0.08(-8.00%) |
Sep 09, 2019 | 0.8500 | 1.050 | 0.8100 | 1.000 | 5,008,549 | -3.40(-77.27%) |
Sep 06, 2019 | 4.770 | 4.793 | 4.300 | 4.400 | 233,900 | -0.37(-7.76%) |
Sep 05, 2019 | 5.200 | 5.200 | 4.631 | 4.770 | 292,899 | -0.41(-7.92%) |
Sep 04, 2019 | 5.380 | 5.380 | 4.850 | 5.180 | 287,245 | -0.13(-2.45%) |
Sep 03, 2019 | 5.290 | 5.440 | 5.000 | 5.310 | 257,119 | +0.00(+0.00%) |
Aug 30, 2019 | 5.470 | 5.585 | 4.960 | 5.310 | 287,400 | +0.06(+1.14%) |
Aug 29, 2019 | 5.190 | 5.400 | 4.970 | 5.250 | 146,371 | +0.09(+1.74%) |
Aug 28, 2019 | 4.960 | 5.340 | 4.958 | 5.160 | 140,990 | +0.11(+2.18%) |
Aug 27, 2019 | 5.550 | 5.620 | 4.960 | 5.050 | 177,327 | -0.50(-9.01%) |
Aug 26, 2019 | 5.700 | 5.750 | 5.260 | 5.550 | 207,133 | -0.06(-1.07%) |
Aug 23, 2019 | 5.800 | 5.900 | 5.440 | 5.610 | 117,800 | -0.19(-3.28%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.600 | 5.800 | 105,948 | -0.16(-2.68%) |
Aug 21, 2019 | 5.700 | 6.000 | 5.450 | 5.960 | 123,623 | +0.32(+5.58%) |
Aug 20, 2019 | 5.830 | 5.959 | 5.500 | 5.645 | 109,405 | -0.19(-3.17%) |
Aug 19, 2019 | 5.760 | 6.000 | 5.527 | 5.830 | 133,099 | +0.16(+2.82%) |
Aug 16, 2019 | 5.560 | 5.670 | 5.390 | 5.670 | 124,200 | +0.10(+1.80%) |
Aug 15, 2019 | 5.700 | 5.790 | 5.380 | 5.570 | 85,283 | -0.08(-1.42%) |
Aug 14, 2019 | 5.280 | 5.680 | 5.220 | 5.650 | 76,438 | +0.35(+6.60%) |
Aug 13, 2019 | 5.800 | 5.980 | 5.220 | 5.300 | 84,370 | -0.69(-11.52%) |
Aug 12, 2019 | 5.850 | 6.336 | 5.560 | 5.990 | 121,767 | -0.01(-0.17%) |
Aug 09, 2019 | 5.980 | 6.200 | 5.500 | 6.000 | 77,400 | +0.10(+1.69%) |
Aug 08, 2019 | 6.150 | 6.595 | 5.750 | 5.900 | 174,506 | -0.17(-2.80%) |
Aug 07, 2019 | 5.720 | 6.340 | 5.550 | 6.070 | 181,198 | +0.32(+5.57%) |
Aug 06, 2019 | 5.090 | 6.169 | 5.090 | 5.750 | 305,614 | +0.55(+10.58%) |
Aug 05, 2019 | 4.910 | 5.250 | 4.650 | 5.200 | 207,799 | +0.24(+4.84%) |
Aug 02, 2019 | 5.000 | 5.010 | 4.680 | 4.960 | 86,200 | +0.00(+0.00%) |