Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.9700 | 1.000 | 0.9351 | 0.9500 | 83,182 | -0.02(-2.05%) |
Aug 28, 2020 | 0.9400 | 1.000 | 0.9150 | 0.9699 | 98,500 | +0.03(+3.18%) |
Aug 27, 2020 | 0.9711 | 0.9900 | 0.9150 | 0.9400 | 75,358 | -0.03(-3.09%) |
Aug 26, 2020 | 1.010 | 1.020 | 0.9600 | 0.9700 | 47,393 | -0.01(-1.02%) |
Aug 25, 2020 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | 36,664 | +0.02(+2.08%) |
Aug 24, 2020 | 1.000 | 1.000 | 0.9100 | 0.9600 | 246,372 | -0.03(-2.54%) |
Aug 21, 2020 | 1.010 | 1.010 | 0.9710 | 0.9850 | 42,800 | -0.02(-1.50%) |
Aug 20, 2020 | 0.9764 | 1.030 | 0.9601 | 1.000 | 103,208 | +0.00(+0.00%) |
Aug 19, 2020 | 0.9700 | 1.000 | 0.9700 | 1.000 | 41,356 | -0.01(-0.99%) |
Aug 18, 2020 | 1.000 | 1.020 | 0.9700 | 1.010 | 156,692 | -0.01(-0.98%) |
Aug 17, 2020 | 1.090 | 1.090 | 1.000 | 1.020 | 137,437 | +0.00(+0.00%) |
Aug 14, 2020 | 0.9200 | 1.040 | 0.8900 | 1.020 | 232,100 | +0.11(+12.71%) |
Aug 13, 2020 | 0.8600 | 0.9400 | 0.8500 | 0.9050 | 161,521 | -0.01(-0.55%) |
Aug 12, 2020 | 0.8800 | 0.9100 | 0.8500 | 0.9100 | 104,747 | +0.04(+4.36%) |
Aug 11, 2020 | 0.8833 | 0.9000 | 0.8514 | 0.8720 | 70,161 | -0.02(-2.02%) |
Aug 10, 2020 | 0.9000 | 0.9000 | 0.8600 | 0.8900 | 69,722 | -0.00(-0.18%) |
Aug 07, 2020 | 0.8832 | 0.8999 | 0.8516 | 0.8916 | 98,900 | -0.00(-0.12%) |
Aug 06, 2020 | 0.8989 | 0.8996 | 0.8651 | 0.8927 | 105,827 | +0.00(+0.30%) |
Aug 05, 2020 | 0.8722 | 0.9000 | 0.8603 | 0.8900 | 69,088 | +0.00(+0.20%) |
Aug 04, 2020 | 0.9211 | 0.9300 | 0.8600 | 0.8882 | 99,980 | -0.04(-4.49%) |
Aug 03, 2020 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 84,313 | +0.03(+3.33%) |
Jul 31, 2020 | 0.9000 | 0.9500 | 0.8700 | 0.9000 | 225,100 | +0.02(+2.83%) |
Jul 30, 2020 | 0.9000 | 0.9500 | 0.8370 | 0.8752 | 568,890 | +0.08(+9.40%) |
Jul 29, 2020 | 0.7800 | 0.8100 | 0.7500 | 0.8000 | 301,700 | +0.02(+2.56%) |
Jul 28, 2020 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 169,312 | -0.02(-2.26%) |
Jul 27, 2020 | 0.8302 | 0.8410 | 0.7701 | 0.7980 | 281,572 | -0.05(-5.56%) |
Jul 24, 2020 | 0.8424 | 0.8858 | 0.8341 | 0.8450 | 122,700 | -0.01(-1.40%) |
Jul 23, 2020 | 0.8750 | 0.9000 | 0.8302 | 0.8570 | 145,555 | +0.00(+0.23%) |
Jul 22, 2020 | 0.9000 | 0.9043 | 0.8500 | 0.8550 | 281,347 | -0.06(-6.10%) |
Jul 21, 2020 | 0.9400 | 0.9400 | 0.8900 | 0.9105 | 345,446 | +0.01(+0.60%) |
Jul 20, 2020 | 0.9700 | 0.9700 | 0.8317 | 0.9051 | 464,233 | -0.04(-3.83%) |
Jul 17, 2020 | 0.8000 | 0.9600 | 0.7925 | 0.9411 | 498,000 | +0.17(+22.22%) |
Jul 16, 2020 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | 224,182 | -0.02(-2.53%) |
Jul 15, 2020 | 0.7300 | 0.8000 | 0.7200 | 0.7900 | 158,726 | +0.05(+6.76%) |
Jul 14, 2020 | 0.7370 | 0.7880 | 0.7000 | 0.7400 | 132,375 | +0.02(+3.21%) |
Jul 13, 2020 | 0.8181 | 0.8599 | 0.7000 | 0.7170 | 357,423 | -0.14(-16.63%) |
Jul 10, 2020 | 0.9700 | 1.000 | 0.8030 | 0.8600 | 459,500 | -0.04(-4.44%) |
Jul 09, 2020 | 0.7600 | 0.9800 | 0.7500 | 0.9000 | 622,544 | +0.11(+13.92%) |
Jul 08, 2020 | 0.5900 | 0.8900 | 0.5800 | 0.7900 | 2,231,331 | -0.11(-11.93%) |
Jul 07, 2020 | 0.8950 | 0.9079 | 0.8700 | 0.8970 | 67,259 | +0.00(+0.20%) |
Jul 06, 2020 | 0.8999 | 0.9380 | 0.8700 | 0.8952 | 86,988 | -0.01(-0.56%) |
Jul 02, 2020 | 0.9600 | 0.9907 | 0.8600 | 0.9002 | 156,400 | -0.06(-6.23%) |
Jul 01, 2020 | 0.9760 | 1.010 | 0.9401 | 0.9600 | 47,875 | +0.00(+0.00%) |
Jun 30, 2020 | 0.9700 | 0.9900 | 0.9400 | 0.9600 | 54,927 | -0.01(-1.03%) |
Jun 29, 2020 | 0.9900 | 1.020 | 0.9600 | 0.9700 | 106,348 | -0.04(-3.96%) |
Jun 26, 2020 | 1.040 | 1.055 | 0.9900 | 1.010 | 64,700 | -0.02(-1.94%) |
Jun 25, 2020 | 1.000 | 1.070 | 0.9800 | 1.030 | 97,607 | +0.03(+3.00%) |
Jun 24, 2020 | 1.000 | 1.020 | 0.9800 | 1.000 | 289,663 | +0.00(+0.00%) |
Jun 23, 2020 | 1.100 | 1.100 | 0.9800 | 1.000 | 422,062 | +0.00(+0.00%) |
Jun 22, 2020 | 1.010 | 1.050 | 1.000 | 1.000 | 154,054 | -0.01(-0.99%) |
Jun 19, 2020 | 1.085 | 1.100 | 0.9800 | 1.010 | 331,100 | -0.04(-3.81%) |
Jun 18, 2020 | 1.090 | 1.110 | 1.050 | 1.050 | 155,697 | -0.06(-5.41%) |
Jun 17, 2020 | 1.110 | 1.120 | 1.070 | 1.110 | 201,334 | +0.00(+0.00%) |
Jun 16, 2020 | 1.200 | 1.270 | 1.070 | 1.110 | 481,956 | -0.09(-7.50%) |
Jun 15, 2020 | 1.090 | 1.280 | 1.030 | 1.200 | 415,218 | +0.18(+17.65%) |
Jun 12, 2020 | 1.120 | 1.140 | 0.9907 | 1.020 | 420,200 | +0.03(+3.03%) |
Jun 11, 2020 | 1.130 | 1.170 | 0.9900 | 0.9900 | 332,179 | -0.18(-15.38%) |
Jun 10, 2020 | 1.250 | 1.250 | 1.120 | 1.170 | 145,469 | -0.05(-4.10%) |
Jun 09, 2020 | 1.300 | 1.320 | 1.220 | 1.220 | 211,799 | -0.14(-10.29%) |
Jun 08, 2020 | 1.250 | 1.590 | 1.250 | 1.360 | 918,103 | -0.04(-2.86%) |
Jun 05, 2020 | 1.230 | 1.430 | 1.070 | 1.400 | 1,126,000 | -0.02(-1.41%) |
Jun 04, 2020 | 0.8500 | 1.490 | 0.8500 | 1.420 | 4,688,792 | +0.55(+63.22%) |
Jun 03, 2020 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 56,917 | +0.00(+0.00%) |
Jun 02, 2020 | 0.8700 | 0.8800 | 0.8450 | 0.8700 | 54,040 | +0.00(+0.00%) |
Jun 01, 2020 | 0.8800 | 0.8800 | 0.8450 | 0.8700 | 29,320 | -0.01(-0.80%) |
May 29, 2020 | 0.8500 | 0.8880 | 0.8401 | 0.8770 | 66,600 | -0.01(-1.67%) |
May 28, 2020 | 0.8801 | 0.9500 | 0.8381 | 0.8919 | 142,825 | +0.04(+4.93%) |
May 27, 2020 | 0.8900 | 0.9380 | 0.7900 | 0.8500 | 328,504 | -0.05(-5.56%) |
May 26, 2020 | 0.7800 | 1.040 | 0.7700 | 0.9000 | 1,434,737 | +0.13(+16.88%) |
May 22, 2020 | 0.7800 | 0.7899 | 0.7300 | 0.7700 | 52,100 | +0.02(+2.67%) |
May 21, 2020 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 17,201 | -0.01(-1.32%) |
May 20, 2020 | 0.7300 | 0.7900 | 0.7300 | 0.7600 | 26,660 | +0.03(+4.81%) |
May 19, 2020 | 0.7900 | 0.7900 | 0.7150 | 0.7251 | 57,345 | -0.03(-3.82%) |
May 18, 2020 | 0.8100 | 0.8100 | 0.7180 | 0.7539 | 62,254 | +0.00(+0.52%) |
May 15, 2020 | 0.7412 | 0.7782 | 0.7000 | 0.7500 | 17,400 | +0.01(+1.37%) |
May 14, 2020 | 0.7116 | 0.8000 | 0.6800 | 0.7399 | 67,163 | +0.02(+3.04%) |
May 13, 2020 | 0.7774 | 0.7774 | 0.7040 | 0.7181 | 37,292 | -0.05(-6.35%) |
May 12, 2020 | 0.7300 | 0.7800 | 0.7000 | 0.7668 | 75,278 | +0.03(+3.86%) |
May 11, 2020 | 0.7889 | 0.7950 | 0.7120 | 0.7383 | 78,429 | -0.05(-5.89%) |
May 08, 2020 | 0.7600 | 0.8000 | 0.7500 | 0.7845 | 32,800 | +0.03(+4.60%) |
May 07, 2020 | 0.8258 | 0.8273 | 0.7279 | 0.7500 | 72,953 | -0.07(-8.54%) |
May 06, 2020 | 0.8200 | 0.8500 | 0.7700 | 0.8200 | 20,323 | +0.01(+1.23%) |
May 05, 2020 | 0.7600 | 0.8500 | 0.7400 | 0.8100 | 58,218 | +0.05(+6.58%) |
May 04, 2020 | 0.8000 | 0.8000 | 0.7301 | 0.7600 | 93,777 | -0.01(-1.66%) |
May 01, 2020 | 0.8899 | 0.8900 | 0.7725 | 0.7728 | 117,400 | -0.12(-13.16%) |
Apr 30, 2020 | 0.9287 | 0.9287 | 0.8200 | 0.8899 | 109,727 | +0.01(+1.13%) |
Apr 29, 2020 | 0.8000 | 0.9500 | 0.7900 | 0.8800 | 286,115 | +0.10(+12.82%) |
Apr 28, 2020 | 0.7200 | 0.8000 | 0.6800 | 0.7800 | 176,055 | +0.07(+9.86%) |
Apr 27, 2020 | 0.7500 | 0.7598 | 0.6600 | 0.7100 | 72,180 | -0.02(-3.27%) |
Apr 24, 2020 | 0.7900 | 0.7900 | 0.7100 | 0.7340 | 37,700 | -0.02(-2.13%) |
Apr 23, 2020 | 0.7400 | 0.7600 | 0.7100 | 0.7500 | 104,015 | +0.01(+1.38%) |
Apr 22, 2020 | 0.7500 | 0.7600 | 0.6836 | 0.7398 | 126,045 | +0.02(+2.75%) |
Apr 21, 2020 | 0.7099 | 0.7400 | 0.6501 | 0.7200 | 125,527 | +0.00(+0.00%) |
Apr 20, 2020 | 0.6800 | 0.8500 | 0.6300 | 0.7200 | 509,655 | +0.09(+14.29%) |
Apr 17, 2020 | 0.6000 | 0.6400 | 0.5900 | 0.6300 | 110,100 | +0.03(+5.00%) |
Apr 16, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.6000 | 113,403 | +0.00(+0.02%) |
Apr 15, 2020 | 0.5990 | 0.6150 | 0.5600 | 0.5999 | 55,558 | -0.00(-0.02%) |
Apr 14, 2020 | 0.6000 | 0.6400 | 0.5500 | 0.6000 | 216,307 | +0.03(+5.45%) |
Apr 13, 2020 | 0.5500 | 0.5775 | 0.5313 | 0.5690 | 49,745 | +0.03(+5.16%) |
Apr 09, 2020 | 0.5250 | 0.5800 | 0.5001 | 0.5411 | 130,700 | +0.04(+8.22%) |
Apr 08, 2020 | 0.5200 | 0.5299 | 0.5000 | 0.5000 | 52,357 | -0.02(-2.91%) |
Apr 07, 2020 | 0.5300 | 0.5500 | 0.5100 | 0.5150 | 35,150 | -0.02(-2.83%) |
Apr 06, 2020 | 0.4600 | 0.6100 | 0.4600 | 0.5300 | 189,302 | +0.07(+15.22%) |
Apr 03, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 33,900 | -0.01(-2.13%) |
Apr 02, 2020 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | 26,008 | -0.01(-2.08%) |
Apr 01, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 25,556 | -0.01(-2.08%) |
Mar 31, 2020 | 0.5000 | 0.5300 | 0.4900 | 0.4902 | 68,342 | +0.00(+0.04%) |
Mar 30, 2020 | 0.4900 | 0.5439 | 0.4501 | 0.4900 | 44,508 | -0.04(-7.53%) |
Mar 27, 2020 | 0.5600 | 0.5600 | 0.4800 | 0.5299 | 85,800 | -0.01(-1.87%) |
Mar 26, 2020 | 0.5500 | 0.6000 | 0.5100 | 0.5400 | 131,810 | -0.03(-5.26%) |
Mar 25, 2020 | 0.5000 | 0.6000 | 0.4651 | 0.5700 | 243,412 | +0.09(+18.75%) |
Mar 24, 2020 | 0.4485 | 0.5000 | 0.4485 | 0.4800 | 51,740 | +0.03(+6.93%) |
Mar 23, 2020 | 0.5000 | 0.5250 | 0.3750 | 0.4489 | 52,016 | -0.05(-10.22%) |
Mar 20, 2020 | 0.5200 | 0.5350 | 0.4600 | 0.5000 | 145,100 | +0.04(+8.06%) |
Mar 19, 2020 | 0.4200 | 0.4800 | 0.3751 | 0.4627 | 94,769 | +0.07(+18.64%) |
Mar 18, 2020 | 0.3900 | 0.4400 | 0.3300 | 0.3900 | 221,409 | -0.01(-2.48%) |
Mar 17, 2020 | 0.4644 | 0.4644 | 0.3150 | 0.3999 | 381,810 | -0.12(-22.48%) |
Mar 16, 2020 | 0.4764 | 0.5700 | 0.4500 | 0.5159 | 61,735 | -0.06(-11.05%) |
Mar 13, 2020 | 0.5800 | 0.6000 | 0.5039 | 0.5800 | 160,400 | +0.03(+5.45%) |
Mar 12, 2020 | 0.7800 | 0.7800 | 0.5300 | 0.5500 | 449,243 | -0.25(-31.33%) |
Mar 11, 2020 | 0.9072 | 0.9072 | 0.8000 | 0.8009 | 33,928 | -0.05(-5.79%) |
Mar 10, 2020 | 0.9000 | 0.9590 | 0.8201 | 0.8501 | 97,060 | +0.00(+0.00%) |
Mar 09, 2020 | 1.020 | 1.070 | 0.7500 | 0.8501 | 154,118 | -0.23(-21.32%) |
Mar 06, 2020 | 1.170 | 1.220 | 1.070 | 1.081 | 108,600 | -0.13(-10.71%) |
Mar 05, 2020 | 1.200 | 1.230 | 1.160 | 1.210 | 53,111 | -0.02(-1.62%) |
Mar 04, 2020 | 1.160 | 1.290 | 1.160 | 1.230 | 185,003 | +0.06(+5.13%) |
Mar 03, 2020 | 1.170 | 1.180 | 1.160 | 1.170 | 51,124 | +0.00(+0.00%) |
Mar 02, 2020 | 1.120 | 1.180 | 1.110 | 1.170 | 44,034 | +0.03(+2.63%) |
Feb 28, 2020 | 1.060 | 1.150 | 1.060 | 1.140 | 128,800 | +0.03(+2.70%) |
Feb 27, 2020 | 1.160 | 1.190 | 1.070 | 1.110 | 240,763 | -0.10(-8.26%) |
Feb 26, 2020 | 1.200 | 1.220 | 1.130 | 1.210 | 90,527 | -0.02(-1.90%) |
Feb 25, 2020 | 1.210 | 1.268 | 1.200 | 1.233 | 85,888 | +0.00(+0.28%) |
Feb 24, 2020 | 1.270 | 1.280 | 1.210 | 1.230 | 87,308 | -0.09(-6.82%) |
Feb 21, 2020 | 1.300 | 1.340 | 1.260 | 1.320 | 52,400 | +0.01(+0.76%) |
Feb 20, 2020 | 1.300 | 1.350 | 1.280 | 1.310 | 62,823 | +0.00(+0.00%) |
Feb 19, 2020 | 1.330 | 1.380 | 1.277 | 1.310 | 59,136 | -0.03(-2.33%) |
Feb 18, 2020 | 1.380 | 1.380 | 1.300 | 1.341 | 21,513 | -0.04(-2.81%) |
Feb 14, 2020 | 1.370 | 1.390 | 1.320 | 1.380 | 24,100 | +0.03(+2.22%) |
Feb 13, 2020 | 1.360 | 1.370 | 1.330 | 1.350 | 21,999 | -0.03(-2.17%) |
Feb 12, 2020 | 1.330 | 1.400 | 1.300 | 1.380 | 56,296 | +0.05(+3.76%) |
Feb 11, 2020 | 1.310 | 1.350 | 1.300 | 1.330 | 26,180 | +0.02(+1.72%) |
Feb 10, 2020 | 1.400 | 1.410 | 1.308 | 1.308 | 91,552 | -0.10(-7.27%) |
Feb 07, 2020 | 1.420 | 1.440 | 1.390 | 1.410 | 61,100 | -0.04(-2.76%) |
Feb 06, 2020 | 1.450 | 1.490 | 1.420 | 1.450 | 8,883 | +0.00(+0.00%) |
Feb 05, 2020 | 1.390 | 1.460 | 1.380 | 1.450 | 53,869 | +0.05(+3.57%) |
Feb 04, 2020 | 1.400 | 1.420 | 1.390 | 1.400 | 66,432 | -0.02(-1.41%) |
Feb 03, 2020 | 1.440 | 1.449 | 1.390 | 1.420 | 74,892 | -0.02(-1.39%) |
Jan 31, 2020 | 1.420 | 1.460 | 1.400 | 1.440 | 35,700 | +0.02(+1.41%) |
Jan 30, 2020 | 1.410 | 1.430 | 1.390 | 1.420 | 87,096 | -0.01(-0.70%) |
Jan 29, 2020 | 1.440 | 1.490 | 1.380 | 1.430 | 92,654 | -0.01(-0.69%) |
Jan 28, 2020 | 1.440 | 1.522 | 1.430 | 1.440 | 104,268 | -0.03(-2.04%) |
Jan 27, 2020 | 1.490 | 1.550 | 1.430 | 1.470 | 71,966 | -0.03(-2.00%) |
Jan 24, 2020 | 1.570 | 1.600 | 1.480 | 1.500 | 96,700 | -0.08(-5.06%) |
Jan 23, 2020 | 1.520 | 1.600 | 1.520 | 1.580 | 14,863 | +0.02(+1.28%) |
Jan 22, 2020 | 1.590 | 1.630 | 1.520 | 1.560 | 72,548 | -0.01(-0.95%) |
Jan 21, 2020 | 1.640 | 1.680 | 1.520 | 1.575 | 120,484 | -0.06(-3.86%) |
Jan 17, 2020 | 1.570 | 1.660 | 1.570 | 1.638 | 206,700 | +0.07(+4.34%) |
Jan 16, 2020 | 1.580 | 1.660 | 1.560 | 1.570 | 149,870 | -0.02(-1.03%) |
Jan 15, 2020 | 1.490 | 1.620 | 1.490 | 1.586 | 185,589 | +0.09(+5.75%) |
Jan 14, 2020 | 1.450 | 1.500 | 1.440 | 1.500 | 88,559 | +0.02(+1.35%) |
Jan 13, 2020 | 1.480 | 1.560 | 1.450 | 1.480 | 305,040 | -0.01(-0.34%) |
Jan 10, 2020 | 1.460 | 1.510 | 1.450 | 1.485 | 72,100 | +0.03(+1.71%) |
Jan 09, 2020 | 1.460 | 1.500 | 1.450 | 1.460 | 41,811 | -0.03(-1.68%) |
Jan 08, 2020 | 1.490 | 1.520 | 1.460 | 1.485 | 68,641 | -0.01(-1.00%) |
Jan 07, 2020 | 1.440 | 1.520 | 1.410 | 1.500 | 105,356 | +0.06(+4.17%) |
Jan 06, 2020 | 1.420 | 1.450 | 1.420 | 1.440 | 59,883 | +0.02(+1.41%) |
Jan 03, 2020 | 1.440 | 1.447 | 1.400 | 1.420 | 62,500 | -0.02(-1.39%) |
Jan 02, 2020 | 1.450 | 1.460 | 1.420 | 1.440 | 54,604 | -0.02(-1.37%) |
Dec 31, 2019 | 1.420 | 1.470 | 1.400 | 1.460 | 203,700 | +0.04(+2.82%) |
Dec 30, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 79,144 | -0.02(-1.39%) |
Dec 27, 2019 | 1.480 | 1.520 | 1.410 | 1.440 | 182,900 | -0.05(-3.36%) |
Dec 26, 2019 | 1.540 | 1.550 | 1.450 | 1.490 | 119,518 | -0.01(-0.67%) |
Dec 24, 2019 | 1.500 | 1.570 | 1.500 | 1.500 | 78,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.530 | 1.590 | 1.418 | 1.500 | 244,056 | -0.19(-11.24%) |
Dec 20, 2019 | 1.710 | 1.710 | 1.660 | 1.690 | 98,100 | +0.01(+0.60%) |
Dec 19, 2019 | 1.690 | 1.720 | 1.680 | 1.680 | 41,839 | -0.03(-1.75%) |
Dec 18, 2019 | 1.630 | 1.750 | 1.440 | 1.710 | 330,989 | -0.09(-5.00%) |
Dec 17, 2019 | 1.670 | 1.851 | 1.660 | 1.800 | 139,025 | +0.11(+6.51%) |
Dec 16, 2019 | 1.780 | 1.784 | 1.670 | 1.690 | 66,346 | -0.05(-2.87%) |
Dec 13, 2019 | 1.760 | 1.790 | 1.720 | 1.740 | 39,300 | -0.05(-2.79%) |
Dec 12, 2019 | 1.770 | 1.800 | 1.720 | 1.790 | 45,426 | +0.02(+1.13%) |
Dec 11, 2019 | 1.820 | 1.830 | 1.730 | 1.770 | 158,342 | +0.00(+0.00%) |
Dec 10, 2019 | 1.690 | 1.840 | 1.680 | 1.770 | 199,743 | +0.08(+4.73%) |
Dec 09, 2019 | 1.620 | 1.720 | 1.590 | 1.690 | 155,650 | +0.08(+4.97%) |
Dec 06, 2019 | 1.600 | 1.620 | 1.590 | 1.610 | 59,800 | +0.01(+0.66%) |
Dec 05, 2019 | 1.590 | 1.614 | 1.560 | 1.599 | 52,188 | -0.01(-0.65%) |
Dec 04, 2019 | 1.600 | 1.620 | 1.570 | 1.610 | 21,833 | +0.01(+0.63%) |
Dec 03, 2019 | 1.580 | 1.640 | 1.550 | 1.600 | 118,339 | +0.02(+1.27%) |
Dec 02, 2019 | 1.570 | 1.590 | 1.545 | 1.580 | 59,780 | -0.02(-1.25%) |
Nov 29, 2019 | 1.540 | 1.610 | 1.540 | 1.600 | 60,800 | +0.06(+3.90%) |
Nov 27, 2019 | 1.540 | 1.570 | 1.510 | 1.540 | 77,300 | -0.01(-0.65%) |
Nov 26, 2019 | 1.500 | 1.550 | 1.480 | 1.550 | 138,454 | +0.06(+4.03%) |
Nov 25, 2019 | 1.540 | 1.540 | 1.490 | 1.490 | 47,955 | -0.03(-1.97%) |
Nov 22, 2019 | 1.490 | 1.550 | 1.480 | 1.520 | 76,500 | +0.02(+1.33%) |
Nov 21, 2019 | 1.470 | 1.500 | 1.430 | 1.500 | 47,583 | +0.03(+2.04%) |
Nov 20, 2019 | 1.490 | 1.530 | 1.460 | 1.470 | 70,721 | -0.02(-1.08%) |
Nov 19, 2019 | 1.530 | 1.550 | 1.480 | 1.486 | 100,223 | -0.07(-4.74%) |
Nov 18, 2019 | 1.560 | 1.580 | 1.520 | 1.560 | 52,364 | -0.01(-0.64%) |
Nov 15, 2019 | 1.552 | 1.664 | 1.552 | 1.570 | 90,000 | -0.04(-2.48%) |
Nov 14, 2019 | 1.500 | 1.610 | 1.500 | 1.610 | 110,595 | +0.09(+5.92%) |
Nov 13, 2019 | 1.600 | 1.620 | 1.430 | 1.520 | 120,194 | -0.09(-5.59%) |
Nov 12, 2019 | 1.660 | 1.700 | 1.610 | 1.610 | 123,320 | -0.06(-3.59%) |
Nov 11, 2019 | 1.690 | 1.695 | 1.660 | 1.670 | 31,752 | -0.02(-1.18%) |
Nov 08, 2019 | 1.720 | 1.720 | 1.670 | 1.690 | 34,100 | +0.01(+0.60%) |
Nov 07, 2019 | 1.730 | 1.740 | 1.670 | 1.680 | 86,470 | -0.06(-3.45%) |
Nov 06, 2019 | 1.790 | 1.790 | 1.700 | 1.740 | 44,622 | -0.05(-2.79%) |
Nov 05, 2019 | 1.780 | 1.800 | 1.760 | 1.790 | 24,448 | +0.01(+0.56%) |
Nov 04, 2019 | 1.740 | 1.800 | 1.740 | 1.780 | 53,787 | +0.06(+3.49%) |
Nov 01, 2019 | 1.670 | 1.750 | 1.650 | 1.720 | 41,500 | +0.05(+2.99%) |
Oct 31, 2019 | 1.690 | 1.700 | 1.650 | 1.670 | 32,302 | -0.01(-0.60%) |
Oct 30, 2019 | 1.730 | 1.790 | 1.650 | 1.680 | 118,664 | -0.08(-4.55%) |
Oct 29, 2019 | 1.810 | 1.810 | 1.710 | 1.760 | 65,112 | -0.05(-2.76%) |
Oct 28, 2019 | 1.640 | 1.820 | 1.600 | 1.810 | 229,413 | +0.16(+9.70%) |
Oct 25, 2019 | 1.630 | 1.670 | 1.620 | 1.650 | 35,100 | +0.00(+0.00%) |
Oct 24, 2019 | 1.690 | 1.690 | 1.590 | 1.650 | 70,585 | -0.04(-2.37%) |
Oct 23, 2019 | 1.630 | 1.710 | 1.610 | 1.690 | 48,398 | +0.06(+3.68%) |
Oct 22, 2019 | 1.640 | 1.660 | 1.590 | 1.630 | 33,122 | -0.02(-1.21%) |
Oct 21, 2019 | 1.650 | 1.670 | 1.590 | 1.650 | 56,854 | +0.00(+0.00%) |
Oct 18, 2019 | 1.610 | 1.660 | 1.561 | 1.650 | 109,600 | +0.04(+2.48%) |
Oct 17, 2019 | 1.650 | 1.690 | 1.595 | 1.610 | 86,066 | -0.04(-2.42%) |
Oct 16, 2019 | 1.670 | 1.770 | 1.640 | 1.650 | 325,388 | -0.05(-2.94%) |
Oct 15, 2019 | 1.700 | 1.760 | 1.620 | 1.700 | 82,841 | +0.00(+0.00%) |
Oct 14, 2019 | 1.770 | 1.790 | 1.650 | 1.700 | 81,938 | -0.05(-2.86%) |
Oct 11, 2019 | 1.740 | 1.837 | 1.740 | 1.750 | 50,900 | +0.01(+0.57%) |
Oct 10, 2019 | 1.870 | 1.922 | 1.710 | 1.740 | 105,986 | -0.11(-5.95%) |
Oct 09, 2019 | 1.930 | 1.980 | 1.850 | 1.850 | 56,737 | -0.05(-2.63%) |
Oct 08, 2019 | 1.960 | 2.010 | 1.900 | 1.900 | 68,725 | -0.07(-3.55%) |
Oct 07, 2019 | 1.940 | 2.019 | 1.902 | 1.970 | 55,767 | -0.02(-1.01%) |
Oct 04, 2019 | 2.050 | 2.060 | 1.920 | 1.990 | 66,300 | -0.06(-2.93%) |
Oct 03, 2019 | 1.920 | 2.050 | 1.900 | 2.050 | 108,112 | +0.11(+5.67%) |
Oct 02, 2019 | 2.030 | 2.050 | 1.877 | 1.940 | 118,203 | -0.12(-5.83%) |
Oct 01, 2019 | 2.120 | 2.120 | 2.000 | 2.060 | 130,939 | +0.00(+0.00%) |
Sep 30, 2019 | 1.910 | 2.080 | 1.910 | 2.060 | 211,755 | +0.15(+7.85%) |
Sep 27, 2019 | 1.860 | 1.940 | 1.820 | 1.910 | 146,500 | +0.04(+2.14%) |
Sep 26, 2019 | 1.870 | 1.900 | 1.820 | 1.870 | 175,986 | -0.01(-0.53%) |
Sep 25, 2019 | 1.860 | 1.980 | 1.860 | 1.880 | 136,373 | +0.02(+1.08%) |
Sep 24, 2019 | 2.090 | 2.100 | 1.850 | 1.860 | 464,433 | -0.24(-11.43%) |
Sep 23, 2019 | 2.090 | 2.230 | 2.060 | 2.100 | 265,383 | +0.02(+0.96%) |
Sep 20, 2019 | 2.030 | 2.300 | 2.000 | 2.080 | 1,008,400 | +0.03(+1.46%) |
Sep 19, 2019 | 1.920 | 2.140 | 1.860 | 2.050 | 623,524 | +0.12(+6.22%) |
Sep 18, 2019 | 1.900 | 2.150 | 1.810 | 1.930 | 2,223,430 | -0.07(-3.50%) |
Sep 17, 2019 | 1.800 | 1.820 | 1.650 | 2.000 | 506,584 | +0.18(+9.89%) |
Sep 16, 2019 | 1.950 | 2.090 | 1.680 | 1.820 | 809,749 | -0.10(-5.14%) |
Sep 13, 2019 | 1.750 | 2.143 | 1.710 | 1.919 | 1,434,900 | +0.22(+12.86%) |
Sep 12, 2019 | 1.570 | 1.780 | 1.490 | 1.700 | 821,628 | +0.12(+7.59%) |
Sep 11, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 116,906 | +0.04(+2.60%) |
Sep 10, 2019 | 1.500 | 1.600 | 1.475 | 1.540 | 149,876 | +0.04(+2.67%) |
Sep 09, 2019 | 1.500 | 1.500 | 1.370 | 1.500 | 102,394 | +0.02(+1.35%) |
Sep 06, 2019 | 1.390 | 1.483 | 1.370 | 1.480 | 116,200 | +0.10(+7.25%) |
Sep 05, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 29,493 | -0.01(-0.72%) |
Sep 04, 2019 | 1.370 | 1.390 | 1.370 | 1.390 | 14,226 | +0.03(+2.21%) |