Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6900 | 0.7393 | 0.6470 | 0.7000 | 236,200 | +0.02(+3.26%) |
May 30, 2019 | 0.6493 | 0.6850 | 0.6485 | 0.6779 | 15,645 | +0.01(+1.18%) |
May 29, 2019 | 0.7079 | 0.7079 | 0.6552 | 0.6700 | 19,116 | -0.01(-0.74%) |
May 28, 2019 | 0.6500 | 0.7100 | 0.6420 | 0.6750 | 29,254 | +0.00(+0.45%) |
May 24, 2019 | 0.6887 | 0.7243 | 0.6322 | 0.6720 | 44,400 | -0.03(-4.95%) |
May 23, 2019 | 0.7100 | 0.7100 | 0.6600 | 0.7070 | 62,372 | -0.00(-0.31%) |
May 22, 2019 | 0.6767 | 0.7199 | 0.6500 | 0.7092 | 104,103 | +0.06(+9.19%) |
May 21, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6495 | 66,948 | +0.01(+1.47%) |
May 20, 2019 | 0.6350 | 0.6680 | 0.6300 | 0.6401 | 39,719 | +0.01(+1.59%) |
May 17, 2019 | 0.6222 | 0.6799 | 0.6222 | 0.6301 | 83,800 | -0.05(-6.91%) |
May 16, 2019 | 0.7400 | 0.8000 | 0.6134 | 0.6769 | 342,077 | -0.06(-8.15%) |
May 15, 2019 | 0.7490 | 0.7701 | 0.7207 | 0.7370 | 65,492 | -0.01(-1.65%) |
May 14, 2019 | 0.7008 | 0.7494 | 0.7008 | 0.7494 | 30,397 | +0.04(+5.55%) |
May 13, 2019 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | 178,979 | -0.05(-7.04%) |
May 10, 2019 | 0.7733 | 0.8150 | 0.7505 | 0.7638 | 113,100 | -0.04(-4.51%) |
May 09, 2019 | 0.8089 | 0.8102 | 0.7758 | 0.7999 | 62,009 | -0.01(-1.11%) |
May 08, 2019 | 0.8387 | 0.8499 | 0.8089 | 0.8089 | 60,746 | -0.03(-3.69%) |
May 07, 2019 | 0.8400 | 0.8500 | 0.8200 | 0.8399 | 40,206 | -0.01(-0.60%) |
May 06, 2019 | 0.8600 | 0.8600 | 0.8249 | 0.8450 | 43,535 | +0.00(+0.28%) |
May 03, 2019 | 0.8509 | 0.8600 | 0.8100 | 0.8426 | 181,700 | -0.02(-2.26%) |
May 02, 2019 | 0.8800 | 0.8800 | 0.8538 | 0.8621 | 37,919 | -0.02(-2.03%) |
May 01, 2019 | 0.8700 | 0.8900 | 0.8569 | 0.8800 | 61,995 | +0.02(+1.73%) |
Apr 30, 2019 | 0.9000 | 0.9000 | 0.8521 | 0.8650 | 42,517 | -0.00(-0.01%) |
Apr 29, 2019 | 0.8900 | 0.9220 | 0.8650 | 0.8651 | 59,548 | -0.04(-4.71%) |
Apr 26, 2019 | 0.8993 | 0.9100 | 0.8752 | 0.9079 | 35,100 | +0.02(+2.77%) |
Apr 25, 2019 | 0.9090 | 0.9090 | 0.8751 | 0.8834 | 25,949 | -0.02(-2.09%) |
Apr 24, 2019 | 0.8600 | 0.9100 | 0.8600 | 0.9023 | 44,026 | +0.02(+2.56%) |
Apr 23, 2019 | 0.8700 | 0.9290 | 0.8700 | 0.8798 | 58,199 | +0.02(+2.17%) |
Apr 22, 2019 | 0.8600 | 0.8900 | 0.8600 | 0.8611 | 42,247 | -0.03(-3.24%) |
Apr 18, 2019 | 0.8800 | 0.9190 | 0.8505 | 0.8899 | 56,200 | +0.01(+1.13%) |
Apr 17, 2019 | 0.9300 | 0.9400 | 0.8500 | 0.8800 | 194,101 | -0.02(-2.22%) |
Apr 16, 2019 | 0.9200 | 0.9450 | 0.9000 | 0.9000 | 141,488 | -0.01(-1.10%) |
Apr 15, 2019 | 0.9800 | 0.9800 | 0.8800 | 0.9100 | 188,683 | -0.05(-4.91%) |
Apr 12, 2019 | 0.9810 | 1.010 | 0.9517 | 0.9570 | 151,700 | -0.03(-3.32%) |
Apr 11, 2019 | 1.010 | 1.010 | 0.9800 | 0.9899 | 129,951 | -0.00(-0.01%) |
Apr 10, 2019 | 1.020 | 1.020 | 0.9800 | 0.9900 | 30,601 | +0.01(+0.61%) |
Apr 09, 2019 | 1.000 | 1.020 | 0.9800 | 0.9840 | 235,676 | -0.02(-1.60%) |
Apr 08, 2019 | 0.9800 | 1.020 | 0.9600 | 1.000 | 132,669 | +0.02(+2.04%) |
Apr 05, 2019 | 0.9800 | 0.9801 | 0.9500 | 0.9800 | 220,200 | +0.01(+0.98%) |
Apr 04, 2019 | 0.9601 | 0.9800 | 0.9501 | 0.9705 | 40,998 | -0.01(-0.91%) |
Apr 03, 2019 | 0.9980 | 0.9980 | 0.9550 | 0.9794 | 107,118 | +0.01(+1.09%) |
Apr 02, 2019 | 0.9700 | 0.9998 | 0.9400 | 0.9688 | 174,759 | +0.01(+0.92%) |
Apr 01, 2019 | 1.020 | 1.030 | 0.9450 | 0.9600 | 250,903 | -0.05(-5.03%) |
Mar 29, 2019 | 1.040 | 1.040 | 0.9800 | 1.011 | 175,400 | +0.01(+1.08%) |
Mar 28, 2019 | 0.9800 | 1.000 | 0.9600 | 1.000 | 114,326 | +0.01(+1.01%) |
Mar 27, 2019 | 1.080 | 1.110 | 0.9800 | 0.9900 | 975,866 | +0.02(+1.95%) |
Mar 26, 2019 | 1.000 | 1.000 | 0.9300 | 0.9711 | 252,121 | +0.02(+2.22%) |
Mar 25, 2019 | 1.000 | 1.000 | 0.9404 | 0.9500 | 184,283 | -0.04(-4.17%) |
Mar 22, 2019 | 1.070 | 1.080 | 0.9800 | 0.9913 | 373,900 | -0.08(-7.36%) |
Mar 21, 2019 | 1.040 | 1.100 | 1.040 | 1.070 | 278,811 | +0.02(+1.90%) |
Mar 20, 2019 | 1.030 | 1.050 | 1.020 | 1.050 | 189,469 | +0.02(+1.94%) |
Mar 19, 2019 | 1.020 | 1.050 | 1.010 | 1.030 | 75,569 | +0.00(+0.18%) |
Mar 18, 2019 | 1.040 | 1.050 | 1.000 | 1.028 | 164,647 | +0.01(+0.79%) |
Mar 15, 2019 | 1.020 | 1.060 | 1.020 | 1.020 | 191,600 | +0.00(+0.00%) |
Mar 14, 2019 | 1.040 | 1.070 | 1.020 | 1.020 | 196,237 | -0.03(-2.86%) |
Mar 13, 2019 | 1.100 | 1.100 | 1.010 | 1.050 | 427,630 | -0.01(-0.94%) |
Mar 12, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 758,768 | -0.06(-5.36%) |
Mar 11, 2019 | 1.250 | 1.350 | 1.100 | 1.120 | 6,265,614 | +0.10(+9.80%) |
Mar 08, 2019 | 1.140 | 1.140 | 1.010 | 1.020 | 392,600 | +0.03(+3.03%) |
Mar 07, 2019 | 0.9500 | 1.030 | 0.9300 | 0.9900 | 227,779 | +0.02(+2.06%) |
Mar 06, 2019 | 1.000 | 1.010 | 0.9301 | 0.9700 | 249,956 | -0.03(-3.00%) |
Mar 05, 2019 | 1.080 | 1.090 | 0.9500 | 1.000 | 338,819 | -0.06(-5.66%) |
Mar 04, 2019 | 1.110 | 1.150 | 1.060 | 1.060 | 370,224 | -0.04(-3.64%) |
Mar 01, 2019 | 1.060 | 1.120 | 1.050 | 1.100 | 223,900 | +0.05(+4.76%) |
Feb 28, 2019 | 1.060 | 1.080 | 1.050 | 1.050 | 96,345 | +0.00(+0.00%) |
Feb 27, 2019 | 1.100 | 1.130 | 1.050 | 1.050 | 192,164 | -0.06(-5.41%) |
Feb 26, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 147,316 | +0.01(+0.91%) |
Feb 25, 2019 | 1.120 | 1.150 | 1.080 | 1.100 | 224,971 | -0.04(-3.51%) |
Feb 22, 2019 | 1.150 | 1.170 | 1.040 | 1.140 | 576,300 | +0.00(+0.00%) |
Feb 21, 2019 | 1.120 | 1.200 | 1.090 | 1.140 | 793,799 | +0.01(+0.88%) |
Feb 20, 2019 | 1.100 | 1.130 | 1.060 | 1.130 | 224,919 | +0.06(+5.61%) |
Feb 19, 2019 | 1.040 | 1.120 | 1.040 | 1.070 | 530,111 | +0.05(+4.90%) |
Feb 15, 2019 | 1.080 | 1.080 | 1.000 | 1.020 | 177,900 | -0.03(-2.86%) |
Feb 14, 2019 | 1.150 | 1.160 | 1.010 | 1.050 | 341,118 | -0.08(-7.08%) |
Feb 13, 2019 | 1.190 | 1.190 | 1.080 | 1.130 | 319,219 | +0.05(+4.63%) |
Feb 12, 2019 | 1.130 | 1.190 | 1.060 | 1.080 | 336,894 | -0.04(-3.57%) |
Feb 11, 2019 | 1.230 | 1.230 | 1.110 | 1.120 | 351,749 | -0.03(-2.61%) |
Feb 08, 2019 | 1.260 | 1.260 | 1.140 | 1.150 | 2,420,000 | -1.14(-49.78%) |
Feb 07, 2019 | 1.720 | 3.830 | 1.400 | 2.290 | 1,479,731 | +0.57(+33.14%) |
Feb 06, 2019 | 2.040 | 2.040 | 1.698 | 1.720 | 110,763 | -0.23(-11.79%) |
Feb 05, 2019 | 2.250 | 2.320 | 1.800 | 1.950 | 231,937 | -0.21(-9.72%) |
Feb 04, 2019 | 2.350 | 2.350 | 2.160 | 2.160 | 46,139 | -0.09(-4.00%) |
Feb 01, 2019 | 2.360 | 2.360 | 2.100 | 2.250 | 52,700 | -0.14(-5.79%) |
Jan 31, 2019 | 2.400 | 2.450 | 2.300 | 2.388 | 8,107 | +0.14(+6.14%) |
Jan 30, 2019 | 2.550 | 2.550 | 2.250 | 2.250 | 32,042 | -0.15(-6.25%) |
Jan 29, 2019 | 2.540 | 2.540 | 2.300 | 2.400 | 39,898 | -0.10(-4.00%) |
Jan 28, 2019 | 2.850 | 3.120 | 2.500 | 2.500 | 40,706 | -0.20(-7.41%) |
Jan 25, 2019 | 2.990 | 2.990 | 2.700 | 2.700 | 18,600 | -0.20(-6.90%) |
Jan 24, 2019 | 2.970 | 3.000 | 2.800 | 2.900 | 7,027 | -0.00(-0.07%) |
Jan 23, 2019 | 3.000 | 3.000 | 2.804 | 2.902 | 9,778 | +0.06(+2.18%) |
Jan 22, 2019 | 2.920 | 3.040 | 2.800 | 2.840 | 5,451 | -0.01(-0.35%) |
Jan 18, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | -0.05(-1.72%) |
Jan 17, 2019 | 2.880 | 2.900 | 2.700 | 2.900 | 6,353 | -0.09(-3.01%) |
Jan 16, 2019 | 2.730 | 3.103 | 2.680 | 2.990 | 3,506 | +0.20(+7.30%) |
Jan 15, 2019 | 2.913 | 2.913 | 2.680 | 2.787 | 3,938 | +0.03(+0.96%) |
Jan 14, 2019 | 2.690 | 2.810 | 2.690 | 2.760 | 5,051 | -0.06(-2.13%) |
Jan 11, 2019 | 2.700 | 3.110 | 2.700 | 2.820 | 1,000 | +0.06(+2.17%) |
Jan 10, 2019 | 3.120 | 3.120 | 2.760 | 2.760 | 3,428 | -0.21(-7.07%) |
Jan 09, 2019 | 3.050 | 3.050 | 2.970 | 2.970 | 1,006 | -0.08(-2.62%) |
Jan 08, 2019 | 2.800 | 3.175 | 2.750 | 3.050 | 11,213 | +0.31(+11.31%) |
Jan 07, 2019 | 2.620 | 2.750 | 2.620 | 2.740 | 1,240 | +0.11(+4.18%) |
Jan 04, 2019 | 2.690 | 2.770 | 2.600 | 2.630 | 6,600 | +0.01(+0.38%) |
Jan 03, 2019 | 2.360 | 2.620 | 2.360 | 2.620 | 13,201 | +0.31(+13.42%) |
Jan 02, 2019 | 2.250 | 2.310 | 2.200 | 2.310 | 6,948 | +0.21(+10.00%) |
Dec 31, 2018 | 2.300 | 2.450 | 2.100 | 2.100 | 48,000 | -0.26(-11.02%) |
Dec 28, 2018 | 2.430 | 2.600 | 2.300 | 2.360 | 59,200 | -0.26(-9.92%) |
Dec 27, 2018 | 2.590 | 2.690 | 2.370 | 2.620 | 19,054 | +0.12(+4.80%) |
Dec 26, 2018 | 2.700 | 2.760 | 2.500 | 2.500 | 17,204 | -0.26(-9.42%) |
Dec 24, 2018 | 2.750 | 2.800 | 2.720 | 2.760 | 32,100 | +0.00(+0.00%) |
Dec 21, 2018 | 2.700 | 2.780 | 2.700 | 2.760 | 9,400 | -0.04(-1.43%) |
Dec 20, 2018 | 2.880 | 2.880 | 2.700 | 2.800 | 13,643 | +0.01(+0.36%) |
Dec 19, 2018 | 3.000 | 3.000 | 2.700 | 2.790 | 41,479 | +0.22(+8.56%) |
Dec 18, 2018 | 2.600 | 2.790 | 2.410 | 2.570 | 14,098 | +0.07(+2.80%) |
Dec 17, 2018 | 2.800 | 3.000 | 2.390 | 2.500 | 26,611 | -0.31(-11.03%) |
Dec 14, 2018 | 3.050 | 3.100 | 2.750 | 2.810 | 19,700 | -0.29(-9.35%) |
Dec 13, 2018 | 3.160 | 3.280 | 3.070 | 3.100 | 10,278 | -0.04(-1.27%) |
Dec 12, 2018 | 3.150 | 3.300 | 3.140 | 3.140 | 13,733 | -0.05(-1.57%) |
Dec 11, 2018 | 3.200 | 3.238 | 3.030 | 3.190 | 17,025 | -0.01(-0.31%) |
Dec 10, 2018 | 3.190 | 3.230 | 3.160 | 3.200 | 5,179 | -0.05(-1.54%) |
Dec 07, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 4,600 | +0.17(+5.52%) |
Dec 06, 2018 | 3.230 | 3.370 | 3.000 | 3.080 | 16,345 | -0.19(-5.81%) |
Dec 04, 2018 | 3.540 | 3.850 | 3.250 | 3.270 | 25,500 | -0.33(-9.17%) |
Dec 03, 2018 | 3.100 | 3.699 | 3.100 | 3.600 | 25,935 | +0.26(+7.78%) |
Nov 30, 2018 | 3.100 | 3.340 | 3.040 | 3.340 | 22,000 | +0.23(+7.40%) |
Nov 29, 2018 | 3.450 | 3.450 | 3.110 | 3.110 | 50,889 | -0.39(-11.14%) |
Nov 28, 2018 | 3.620 | 3.700 | 3.438 | 3.500 | 6,349 | -0.12(-3.18%) |
Nov 27, 2018 | 3.860 | 3.860 | 3.429 | 3.615 | 37,008 | -0.28(-7.31%) |
Nov 26, 2018 | 3.850 | 4.061 | 3.850 | 3.900 | 3,099 | -0.35(-8.24%) |
Nov 23, 2018 | 3.990 | 4.350 | 3.960 | 4.250 | 11,300 | +0.43(+11.26%) |
Nov 21, 2018 | 3.820 | 3.820 | 3.820 | 0 | -0.21(-5.21%) | |
Nov 20, 2018 | 3.740 | 4.037 | 3.610 | 4.030 | 5,268 | +0.12(+3.07%) |
Nov 19, 2018 | 4.140 | 4.140 | 3.810 | 3.910 | 21,021 | -0.31(-7.35%) |
Nov 16, 2018 | 4.100 | 4.240 | 4.100 | 4.220 | 3,800 | -0.02(-0.47%) |
Nov 15, 2018 | 4.350 | 4.350 | 3.800 | 4.240 | 5,165 | -0.14(-3.20%) |
Nov 14, 2018 | 4.420 | 4.447 | 4.380 | 4.380 | 9,271 | -0.07(-1.57%) |
Nov 13, 2018 | 4.530 | 4.600 | 4.400 | 4.450 | 5,280 | -0.12(-2.57%) |
Nov 12, 2018 | 4.740 | 4.740 | 4.567 | 4.567 | 3,892 | -0.17(-3.64%) |
Nov 09, 2018 | 4.730 | 4.740 | 4.730 | 4.740 | 400 | -0.01(-0.21%) |
Nov 08, 2018 | 4.730 | 4.790 | 4.649 | 4.750 | 8,345 | -0.09(-1.86%) |
Nov 07, 2018 | 4.890 | 4.890 | 4.640 | 4.840 | 8,062 | -0.05(-1.02%) |
Nov 06, 2018 | 4.890 | 4.890 | 4.830 | 4.890 | 5,184 | +0.00(+0.00%) |
Nov 05, 2018 | 4.920 | 5.000 | 4.630 | 4.890 | 23,358 | +0.18(+3.82%) |
Nov 02, 2018 | 4.870 | 4.870 | 4.660 | 4.710 | 6,300 | +0.01(+0.21%) |
Nov 01, 2018 | 4.400 | 4.879 | 4.400 | 4.700 | 25,759 | +0.30(+6.82%) |
Oct 31, 2018 | 4.470 | 4.640 | 4.380 | 4.400 | 9,852 | -0.05(-1.13%) |
Oct 30, 2018 | 4.745 | 4.746 | 4.420 | 4.450 | 2,149 | +0.03(+0.68%) |
Oct 29, 2018 | 4.790 | 4.910 | 4.385 | 4.420 | 15,270 | -0.30(-6.36%) |
Oct 26, 2018 | 4.750 | 4.830 | 4.600 | 4.720 | 7,800 | -0.02(-0.42%) |
Oct 25, 2018 | 4.900 | 5.036 | 4.450 | 4.740 | 19,552 | -0.16(-3.27%) |
Oct 24, 2018 | 5.010 | 5.350 | 4.860 | 4.900 | 10,571 | +0.02(+0.41%) |
Oct 23, 2018 | 5.100 | 5.320 | 4.870 | 4.880 | 17,570 | -0.45(-8.44%) |
Oct 22, 2018 | 6.000 | 6.010 | 5.012 | 5.330 | 39,967 | +0.10(+1.91%) |
Oct 19, 2018 | 5.100 | 5.390 | 5.100 | 5.230 | 16,700 | +0.13(+2.55%) |
Oct 18, 2018 | 5.230 | 5.710 | 5.010 | 5.100 | 26,961 | +0.03(+0.59%) |
Oct 17, 2018 | 5.050 | 5.230 | 4.850 | 5.070 | 7,658 | +0.16(+3.26%) |
Oct 16, 2018 | 5.190 | 5.190 | 4.910 | 4.910 | 11,485 | -0.19(-3.73%) |
Oct 15, 2018 | 5.350 | 5.900 | 4.850 | 5.100 | 51,800 | +0.23(+4.72%) |
Oct 12, 2018 | 4.990 | 4.990 | 4.810 | 4.870 | 2,500 | -0.08(-1.62%) |
Oct 11, 2018 | 4.780 | 4.970 | 4.779 | 4.950 | 6,484 | +0.18(+3.69%) |
Oct 10, 2018 | 4.720 | 4.850 | 4.720 | 4.774 | 12,488 | +0.05(+1.14%) |
Oct 09, 2018 | 4.720 | 4.800 | 4.720 | 4.720 | 7,006 | -0.09(-1.82%) |
Oct 08, 2018 | 4.797 | 4.880 | 4.700 | 4.807 | 2,170 | +0.20(+4.28%) |
Oct 05, 2018 | 4.850 | 4.850 | 4.530 | 4.610 | 5,200 | -0.20(-4.16%) |
Oct 04, 2018 | 4.730 | 4.810 | 4.600 | 4.810 | 2,031 | +0.22(+4.79%) |
Oct 03, 2018 | 4.590 | 4.740 | 4.450 | 4.590 | 13,498 | -0.05(-1.08%) |
Oct 02, 2018 | 4.576 | 4.739 | 4.576 | 4.640 | 5,542 | +0.08(+1.75%) |
Oct 01, 2018 | 4.681 | 4.766 | 4.560 | 4.560 | 4,528 | -0.20(-4.20%) |
Sep 28, 2018 | 4.800 | 4.800 | 4.750 | 4.760 | 3,600 | -0.04(-0.83%) |
Sep 27, 2018 | 4.790 | 4.904 | 4.790 | 4.800 | 6,283 | -0.19(-3.81%) |
Sep 26, 2018 | 4.810 | 4.990 | 4.750 | 4.990 | 5,385 | +0.06(+1.30%) |
Sep 25, 2018 | 4.897 | 4.970 | 4.824 | 4.926 | 4,531 | +0.04(+0.89%) |
Sep 24, 2018 | 4.800 | 4.980 | 4.800 | 4.883 | 4,178 | -0.14(-2.74%) |
Sep 21, 2018 | 4.910 | 5.020 | 4.840 | 5.020 | 4,500 | +0.00(+0.00%) |
Sep 20, 2018 | 4.850 | 5.029 | 4.800 | 5.020 | 5,595 | +0.19(+3.93%) |
Sep 19, 2018 | 4.900 | 4.951 | 4.830 | 4.830 | 4,779 | -0.23(-4.55%) |
Sep 18, 2018 | 5.050 | 5.060 | 4.800 | 5.060 | 4,097 | +0.00(+0.07%) |
Sep 17, 2018 | 4.850 | 5.057 | 4.850 | 5.057 | 10,801 | +0.19(+3.83%) |
Sep 14, 2018 | 4.890 | 4.910 | 4.700 | 4.870 | 8,300 | +0.05(+1.04%) |
Sep 13, 2018 | 4.979 | 4.979 | 4.800 | 4.820 | 2,702 | +0.01(+0.27%) |
Sep 12, 2018 | 4.880 | 4.980 | 4.800 | 4.807 | 11,977 | -0.19(-3.86%) |
Sep 11, 2018 | 5.050 | 5.050 | 4.980 | 5.000 | 4,138 | +0.02(+0.40%) |
Sep 10, 2018 | 4.980 | 5.100 | 4.980 | 4.980 | 2,314 | -0.07(-1.39%) |
Sep 07, 2018 | 5.100 | 5.210 | 4.830 | 5.050 | 3,700 | +0.08(+1.61%) |
Sep 06, 2018 | 4.950 | 5.000 | 4.750 | 4.970 | 13,037 | -0.08(-1.53%) |
Sep 05, 2018 | 4.980 | 5.109 | 4.980 | 5.047 | 6,551 | +0.06(+1.15%) |
Sep 04, 2018 | 5.310 | 5.340 | 4.990 | 4.990 | 10,031 | -0.56(-10.09%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.140 | 5.550 | 5.110 | 5.450 | 25,002 | +0.20(+3.86%) |
Aug 29, 2018 | 5.000 | 5.250 | 5.000 | 5.247 | 25,868 | +0.25(+4.95%) |
Aug 28, 2018 | 4.820 | 5.000 | 4.820 | 5.000 | 10,065 | +0.15(+3.09%) |
Aug 27, 2018 | 4.850 | 4.850 | 4.772 | 4.850 | 9,271 | +0.06(+1.25%) |
Aug 24, 2018 | 4.760 | 4.840 | 4.760 | 4.790 | 2,000 | -0.03(-0.62%) |
Aug 23, 2018 | 4.760 | 4.860 | 4.610 | 4.820 | 13,664 | +0.05(+1.05%) |
Aug 22, 2018 | 4.800 | 4.840 | 4.580 | 4.770 | 21,571 | -0.06(-1.24%) |
Aug 21, 2018 | 4.750 | 4.976 | 4.750 | 4.830 | 8,148 | +0.08(+1.68%) |
Aug 20, 2018 | 5.000 | 5.000 | 4.650 | 4.750 | 22,772 | -0.22(-4.43%) |
Aug 17, 2018 | 5.070 | 5.190 | 4.520 | 4.970 | 78,100 | -0.25(-4.79%) |
Aug 16, 2018 | 4.400 | 5.240 | 4.400 | 5.220 | 37,187 | +0.80(+18.06%) |
Aug 15, 2018 | 4.564 | 4.790 | 4.400 | 4.421 | 33,394 | -0.16(-3.47%) |
Aug 14, 2018 | 4.850 | 5.095 | 4.500 | 4.580 | 61,885 | -0.28(-5.76%) |
Aug 13, 2018 | 5.060 | 5.300 | 4.860 | 4.860 | 14,871 | -0.14(-2.80%) |
Aug 10, 2018 | 5.260 | 5.350 | 4.710 | 5.000 | 50,300 | -0.32(-6.02%) |
Aug 09, 2018 | 5.630 | 5.630 | 5.200 | 5.320 | 10,527 | -0.12(-2.19%) |
Aug 08, 2018 | 5.550 | 5.741 | 5.412 | 5.439 | 29,197 | -0.11(-2.00%) |
Aug 07, 2018 | 5.600 | 5.900 | 5.391 | 5.550 | 26,038 | -0.13(-2.29%) |
Aug 06, 2018 | 5.810 | 6.190 | 5.250 | 5.680 | 62,752 | -0.17(-2.91%) |
Aug 03, 2018 | 5.850 | 5.850 | 5.630 | 5.850 | 7,400 | +0.21(+3.72%) |
Aug 02, 2018 | 6.080 | 6.082 | 5.060 | 5.640 | 69,802 | -0.42(-6.96%) |
Aug 01, 2018 | 6.284 | 6.340 | 6.062 | 6.062 | 9,316 | -0.17(-2.70%) |
Jul 31, 2018 | 6.050 | 6.230 | 6.050 | 6.230 | 2,903 | +0.15(+2.43%) |
Jul 30, 2018 | 6.460 | 6.460 | 5.745 | 6.082 | 45,449 | -0.41(-6.28%) |
Jul 27, 2018 | 6.690 | 6.910 | 5.920 | 6.490 | 117,500 | -0.21(-3.12%) |
Jul 26, 2018 | 7.020 | 7.030 | 6.620 | 6.699 | 17,153 | -0.38(-5.38%) |
Jul 25, 2018 | 7.110 | 7.110 | 7.010 | 7.080 | 3,710 | -0.08(-1.12%) |
Jul 24, 2018 | 7.220 | 7.247 | 7.006 | 7.160 | 13,468 | -0.17(-2.32%) |
Jul 23, 2018 | 7.280 | 7.345 | 7.001 | 7.330 | 1,641 | +0.06(+0.89%) |
Jul 20, 2018 | 7.345 | 7.350 | 7.105 | 7.265 | 10,473 | -0.08(-1.16%) |
Jul 19, 2018 | 7.314 | 7.350 | 7.102 | 7.350 | 18,784 | +0.02(+0.27%) |
Jul 18, 2018 | 7.310 | 7.350 | 7.056 | 7.330 | 11,648 | -0.02(-0.27%) |
Jul 17, 2018 | 7.228 | 7.350 | 7.200 | 7.350 | 6,470 | +0.11(+1.52%) |
Jul 16, 2018 | 6.800 | 7.350 | 6.800 | 7.240 | 11,417 | -0.11(-1.50%) |
Jul 13, 2018 | 7.340 | 7.350 | 7.340 | 7.350 | 2,228 | +0.03(+0.41%) |
Jul 12, 2018 | 7.290 | 7.350 | 7.250 | 7.320 | 2,407 | -0.01(-0.14%) |
Jul 11, 2018 | 7.200 | 7.390 | 7.200 | 7.330 | 4,993 | +0.03(+0.41%) |
Jul 10, 2018 | 7.289 | 7.400 | 7.237 | 7.300 | 25,080 | -0.04(-0.54%) |
Jul 09, 2018 | 7.420 | 7.420 | 7.221 | 7.340 | 5,368 | +0.13(+1.80%) |
Jul 06, 2018 | 7.200 | 7.440 | 7.200 | 7.210 | 14,346 | +0.01(+0.14%) |
Jul 05, 2018 | 7.300 | 7.500 | 7.200 | 7.200 | 17,498 | +0.08(+1.12%) |
Jul 03, 2018 | 7.120 | 7.120 | 7.120 | 0 | +0.04(+0.56%) | |
Jul 02, 2018 | 7.150 | 7.160 | 6.630 | 7.080 | 10,748 | -0.07(-0.98%) |
Jun 29, 2018 | 7.150 | 7.150 | 7.110 | 7.150 | 2,648 | +0.06(+0.85%) |
Jun 28, 2018 | 7.100 | 7.100 | 6.906 | 7.090 | 3,926 | -0.06(-0.84%) |
Jun 27, 2018 | 7.180 | 7.180 | 7.070 | 7.150 | 5,722 | -0.02(-0.28%) |
Jun 26, 2018 | 7.150 | 7.180 | 7.135 | 7.170 | 4,258 | +0.02(+0.28%) |
Jun 25, 2018 | 7.120 | 7.170 | 7.111 | 7.150 | 5,666 | -0.01(-0.14%) |
Jun 22, 2018 | 7.200 | 7.200 | 7.130 | 7.160 | 5,660 | -0.01(-0.14%) |
Jun 21, 2018 | 7.130 | 7.190 | 7.130 | 7.170 | 1,619 | +0.01(+0.14%) |
Jun 20, 2018 | 7.190 | 7.190 | 7.102 | 7.160 | 2,664 | +0.01(+0.14%) |
Jun 19, 2018 | 7.180 | 7.180 | 7.070 | 7.150 | 4,819 | -0.16(-2.22%) |
Jun 18, 2018 | 7.299 | 7.440 | 7.260 | 7.312 | 5,486 | +0.01(+0.17%) |
Jun 15, 2018 | 7.300 | 7.170 | 7.300 | 4,437 | +0.01(+0.14%) | |
Jun 14, 2018 | 7.080 | 7.290 | 7.080 | 7.290 | 2,294 | +0.21(+2.96%) |
Jun 13, 2018 | 7.180 | 7.300 | 7.020 | 7.080 | 6,587 | -0.19(-2.61%) |
Jun 12, 2018 | 7.440 | 7.440 | 7.130 | 7.270 | 23,118 | -0.03(-0.34%) |
Jun 11, 2018 | 7.190 | 7.350 | 7.130 | 7.295 | 5,153 | +0.14(+2.03%) |
Jun 08, 2018 | 7.139 | 7.195 | 7.139 | 7.150 | 1,435 | -0.04(-0.56%) |
Jun 07, 2018 | 7.440 | 7.440 | 6.964 | 7.190 | 15,386 | -0.16(-2.18%) |
Jun 06, 2018 | 7.330 | 7.490 | 7.327 | 7.350 | 4,231 | +0.09(+1.25%) |
Jun 05, 2018 | 7.240 | 7.280 | 7.192 | 7.259 | 10,683 | +0.06(+0.82%) |
Jun 04, 2018 | 7.500 | 7.500 | 7.136 | 7.200 | 23,712 | -0.27(-3.61%) |