Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.800 | 1.840 | 1.700 | 1.790 | 44,161 | -0.04(-2.19%) |
Apr 29, 2020 | 1.750 | 1.850 | 1.730 | 1.830 | 156,279 | +0.05(+2.81%) |
Apr 28, 2020 | 1.650 | 1.830 | 1.600 | 1.780 | 213,612 | +0.12(+7.23%) |
Apr 27, 2020 | 1.720 | 1.750 | 1.630 | 1.660 | 117,116 | -0.02(-1.19%) |
Apr 24, 2020 | 1.620 | 1.710 | 1.600 | 1.680 | 95,400 | +0.06(+3.70%) |
Apr 23, 2020 | 1.600 | 1.640 | 1.600 | 1.620 | 57,480 | +0.01(+0.62%) |
Apr 22, 2020 | 1.630 | 1.690 | 1.570 | 1.610 | 136,202 | +0.00(+0.00%) |
Apr 21, 2020 | 1.580 | 1.640 | 1.490 | 1.610 | 323,097 | +0.05(+3.21%) |
Apr 20, 2020 | 1.550 | 1.600 | 1.530 | 1.560 | 76,785 | +0.01(+0.65%) |
Apr 17, 2020 | 1.560 | 1.630 | 1.530 | 1.550 | 112,900 | +0.01(+0.65%) |
Apr 16, 2020 | 1.510 | 1.600 | 1.500 | 1.540 | 169,391 | +0.01(+0.65%) |
Apr 15, 2020 | 1.550 | 1.560 | 1.460 | 1.530 | 95,283 | -0.03(-1.92%) |
Apr 14, 2020 | 1.470 | 1.850 | 1.450 | 1.560 | 476,387 | +0.08(+5.41%) |
Apr 13, 2020 | 1.470 | 1.540 | 1.450 | 1.480 | 105,482 | +0.00(+0.00%) |
Apr 09, 2020 | 1.590 | 1.590 | 1.460 | 1.480 | 198,300 | -0.03(-1.99%) |
Apr 08, 2020 | 1.510 | 1.525 | 1.400 | 1.510 | 310,846 | +0.02(+1.34%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.400 | 1.490 | 475,631 | -0.19(-11.31%) |
Apr 06, 2020 | 2.300 | 2.300 | 1.490 | 1.680 | 2,141,135 | -0.34(-16.83%) |
Apr 03, 2020 | 1.830 | 2.080 | 1.750 | 2.020 | 1,085,800 | -0.18(-8.18%) |
Apr 02, 2020 | 1.700 | 2.540 | 1.610 | 2.200 | 4,621,134 | +0.54(+32.53%) |
Apr 01, 2020 | 1.240 | 1.660 | 1.200 | 1.660 | 458,465 | +0.39(+30.71%) |
Mar 31, 2020 | 1.290 | 1.290 | 1.220 | 1.270 | 23,464 | +0.02(+1.60%) |
Mar 30, 2020 | 1.310 | 1.313 | 1.215 | 1.250 | 44,992 | -0.10(-7.41%) |
Mar 27, 2020 | 1.270 | 1.390 | 1.230 | 1.350 | 77,200 | +0.10(+8.00%) |
Mar 26, 2020 | 1.290 | 1.350 | 1.240 | 1.250 | 89,983 | +0.01(+0.81%) |
Mar 25, 2020 | 1.240 | 1.270 | 1.150 | 1.240 | 34,827 | +0.04(+3.33%) |
Mar 24, 2020 | 1.250 | 1.290 | 1.045 | 1.200 | 47,854 | -0.05(-4.00%) |
Mar 23, 2020 | 1.310 | 1.330 | 1.200 | 1.250 | 23,380 | -0.06(-4.58%) |
Mar 20, 2020 | 1.280 | 1.360 | 1.250 | 1.310 | 36,800 | +0.03(+2.34%) |
Mar 19, 2020 | 1.170 | 1.280 | 1.120 | 1.280 | 43,661 | +0.11(+9.40%) |
Mar 18, 2020 | 1.280 | 1.280 | 1.110 | 1.170 | 41,364 | -0.01(-0.85%) |
Mar 17, 2020 | 1.210 | 1.270 | 1.039 | 1.180 | 86,622 | -0.05(-4.07%) |
Mar 16, 2020 | 1.400 | 1.400 | 1.175 | 1.230 | 65,457 | -0.08(-6.11%) |
Mar 13, 2020 | 1.300 | 1.340 | 1.280 | 1.310 | 40,700 | -0.01(-0.76%) |
Mar 12, 2020 | 1.370 | 1.370 | 1.210 | 1.320 | 65,660 | -0.06(-4.13%) |
Mar 11, 2020 | 1.480 | 1.480 | 1.350 | 1.377 | 88,500 | -0.13(-8.81%) |
Mar 10, 2020 | 1.570 | 1.580 | 1.360 | 1.510 | 132,370 | -0.07(-4.43%) |
Mar 09, 2020 | 1.590 | 1.630 | 1.520 | 1.580 | 67,784 | -0.01(-0.63%) |
Mar 06, 2020 | 1.510 | 1.630 | 1.510 | 1.590 | 106,700 | +0.06(+3.92%) |
Mar 05, 2020 | 1.500 | 1.540 | 1.490 | 1.530 | 51,808 | +0.02(+1.32%) |
Mar 04, 2020 | 1.550 | 1.550 | 1.440 | 1.510 | 153,078 | -0.03(-1.95%) |
Mar 03, 2020 | 1.550 | 1.560 | 1.470 | 1.540 | 61,490 | +0.02(+1.32%) |
Mar 02, 2020 | 1.430 | 1.590 | 1.410 | 1.520 | 188,180 | +0.12(+8.57%) |
Feb 28, 2020 | 1.410 | 1.410 | 1.350 | 1.400 | 81,400 | -0.02(-1.41%) |
Feb 27, 2020 | 1.440 | 1.480 | 1.310 | 1.420 | 170,295 | -0.05(-3.40%) |
Feb 26, 2020 | 1.590 | 1.620 | 1.450 | 1.470 | 98,887 | -0.10(-6.37%) |
Feb 25, 2020 | 1.610 | 1.641 | 1.540 | 1.570 | 144,654 | -0.04(-2.48%) |
Feb 24, 2020 | 1.750 | 1.760 | 1.580 | 1.610 | 147,335 | -0.14(-8.00%) |
Feb 21, 2020 | 1.820 | 1.870 | 1.750 | 1.750 | 60,700 | -0.07(-3.85%) |
Feb 20, 2020 | 1.870 | 1.870 | 1.780 | 1.820 | 94,562 | +0.05(+2.82%) |
Feb 19, 2020 | 1.890 | 1.890 | 1.770 | 1.770 | 84,369 | -0.13(-6.84%) |
Feb 18, 2020 | 1.820 | 1.860 | 1.750 | 1.900 | 75,029 | +0.08(+4.40%) |
Feb 14, 2020 | 1.820 | 1.850 | 1.810 | 1.820 | 78,000 | +0.01(+0.55%) |
Feb 13, 2020 | 1.870 | 1.900 | 1.750 | 1.810 | 146,143 | -0.06(-3.21%) |
Feb 12, 2020 | 1.930 | 1.932 | 1.870 | 1.870 | 63,567 | -0.05(-2.60%) |
Feb 11, 2020 | 2.050 | 2.050 | 1.880 | 1.920 | 68,543 | -0.07(-3.52%) |
Feb 10, 2020 | 1.880 | 2.020 | 1.880 | 1.990 | 160,141 | +0.13(+6.99%) |
Feb 07, 2020 | 2.160 | 2.290 | 1.820 | 1.860 | 552,100 | -0.29(-13.49%) |
Feb 06, 2020 | 2.160 | 2.200 | 2.100 | 2.150 | 61,463 | -0.03(-1.38%) |
Feb 05, 2020 | 2.180 | 2.277 | 2.112 | 2.180 | 112,148 | +0.03(+1.40%) |
Feb 04, 2020 | 2.050 | 2.220 | 2.050 | 2.150 | 110,950 | +0.16(+8.04%) |
Feb 03, 2020 | 2.000 | 2.060 | 1.980 | 1.990 | 43,059 | +0.03(+1.53%) |
Jan 31, 2020 | 1.960 | 2.000 | 1.930 | 1.960 | 44,900 | +0.02(+1.03%) |
Jan 30, 2020 | 2.030 | 2.060 | 1.920 | 1.940 | 59,638 | -0.07(-3.48%) |
Jan 29, 2020 | 2.110 | 2.120 | 1.990 | 2.010 | 76,618 | -0.06(-2.90%) |
Jan 28, 2020 | 2.060 | 2.120 | 1.990 | 2.070 | 109,994 | -0.02(-0.96%) |
Jan 27, 2020 | 1.850 | 2.300 | 1.820 | 2.090 | 547,903 | +0.24(+12.97%) |
Jan 24, 2020 | 1.930 | 1.980 | 1.810 | 1.850 | 80,500 | -0.03(-1.60%) |
Jan 23, 2020 | 2.010 | 2.010 | 1.870 | 1.880 | 48,659 | -0.15(-7.39%) |
Jan 22, 2020 | 2.040 | 2.090 | 1.970 | 2.030 | 42,794 | -0.03(-1.46%) |
Jan 21, 2020 | 2.110 | 2.138 | 2.010 | 2.060 | 43,005 | -0.03(-1.44%) |
Jan 17, 2020 | 2.080 | 2.100 | 2.020 | 2.090 | 57,500 | +0.01(+0.48%) |
Jan 16, 2020 | 2.000 | 2.100 | 1.950 | 2.080 | 87,906 | +0.08(+4.00%) |
Jan 15, 2020 | 2.020 | 2.030 | 1.940 | 2.000 | 72,601 | +0.04(+2.04%) |
Jan 14, 2020 | 2.000 | 2.090 | 1.950 | 1.960 | 200,219 | +0.07(+3.70%) |
Jan 13, 2020 | 2.000 | 2.000 | 1.880 | 1.890 | 53,782 | -0.09(-4.55%) |
Jan 10, 2020 | 1.940 | 2.030 | 1.930 | 1.980 | 87,300 | +0.06(+3.13%) |
Jan 09, 2020 | 1.860 | 1.920 | 1.850 | 1.920 | 51,424 | +0.05(+2.67%) |
Jan 08, 2020 | 1.860 | 1.890 | 1.850 | 1.870 | 31,409 | -0.02(-1.06%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.850 | 1.890 | 36,639 | +0.02(+1.07%) |
Jan 06, 2020 | 1.860 | 1.910 | 1.850 | 1.870 | 20,230 | +0.02(+1.08%) |
Jan 03, 2020 | 1.850 | 1.890 | 1.840 | 1.850 | 20,800 | -0.03(-1.60%) |
Jan 02, 2020 | 1.870 | 1.950 | 1.840 | 1.880 | 53,768 | +0.07(+3.87%) |
Dec 31, 2019 | 1.760 | 1.930 | 1.760 | 1.810 | 105,300 | +0.02(+1.12%) |
Dec 30, 2019 | 1.850 | 1.990 | 1.770 | 1.790 | 166,725 | -0.04(-2.19%) |
Dec 27, 2019 | 1.760 | 1.830 | 1.760 | 1.830 | 49,500 | +0.04(+2.23%) |
Dec 26, 2019 | 1.800 | 1.820 | 1.780 | 1.790 | 64,635 | +0.00(+0.00%) |
Dec 24, 2019 | 1.710 | 1.820 | 1.710 | 1.790 | 54,700 | +0.05(+2.87%) |
Dec 23, 2019 | 1.760 | 1.820 | 1.700 | 1.740 | 153,197 | +0.00(+0.00%) |
Dec 20, 2019 | 1.820 | 2.000 | 1.730 | 1.740 | 233,400 | -0.11(-5.95%) |
Dec 19, 2019 | 1.890 | 1.900 | 1.820 | 1.850 | 52,665 | -0.02(-1.07%) |
Dec 18, 2019 | 1.820 | 1.950 | 1.820 | 1.870 | 101,705 | +0.02(+0.81%) |
Dec 17, 2019 | 1.860 | 1.940 | 1.800 | 1.855 | 128,108 | -0.01(-0.27%) |
Dec 16, 2019 | 2.000 | 2.047 | 1.850 | 1.860 | 149,598 | -0.16(-7.92%) |
Dec 13, 2019 | 2.320 | 2.430 | 1.950 | 2.020 | 338,700 | -0.39(-16.18%) |
Dec 12, 2019 | 2.500 | 2.500 | 2.360 | 2.410 | 155,999 | -0.02(-0.82%) |
Dec 11, 2019 | 2.500 | 2.500 | 2.330 | 2.430 | 148,700 | -0.03(-1.22%) |
Dec 10, 2019 | 2.500 | 2.500 | 2.320 | 2.460 | 148,652 | +0.09(+3.80%) |
Dec 09, 2019 | 2.320 | 2.430 | 2.300 | 2.370 | 264,795 | +0.13(+5.80%) |
Dec 06, 2019 | 2.220 | 2.270 | 2.220 | 2.240 | 104,900 | +0.03(+1.36%) |
Dec 05, 2019 | 2.150 | 2.250 | 2.150 | 2.210 | 67,815 | +0.07(+3.27%) |
Dec 04, 2019 | 2.190 | 2.200 | 2.110 | 2.140 | 58,435 | -0.01(-0.47%) |
Dec 03, 2019 | 2.140 | 2.150 | 2.030 | 2.150 | 34,730 | +0.01(+0.47%) |
Dec 02, 2019 | 2.120 | 2.200 | 2.090 | 2.140 | 52,412 | +0.06(+2.88%) |
Nov 29, 2019 | 2.000 | 2.180 | 1.990 | 2.080 | 43,800 | +0.00(+0.00%) |
Nov 27, 2019 | 1.960 | 2.090 | 1.880 | 2.080 | 71,700 | +0.17(+8.90%) |
Nov 26, 2019 | 1.940 | 1.960 | 1.850 | 1.910 | 93,813 | -0.03(-1.55%) |
Nov 25, 2019 | 2.000 | 2.000 | 1.930 | 1.940 | 43,203 | -0.11(-5.37%) |
Nov 22, 2019 | 2.020 | 2.050 | 1.901 | 2.050 | 41,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.030 | 2.050 | 1.990 | 2.050 | 24,775 | +0.06(+3.02%) |
Nov 20, 2019 | 2.040 | 2.090 | 1.990 | 1.990 | 42,459 | -0.07(-3.40%) |
Nov 19, 2019 | 1.890 | 2.060 | 1.890 | 2.060 | 37,750 | +0.13(+6.74%) |
Nov 18, 2019 | 1.860 | 1.940 | 1.850 | 1.930 | 35,131 | +0.05(+2.66%) |
Nov 15, 2019 | 1.910 | 1.980 | 1.800 | 1.880 | 51,800 | -0.05(-2.59%) |
Nov 14, 2019 | 1.930 | 1.990 | 1.930 | 1.930 | 40,049 | -0.01(-0.52%) |
Nov 13, 2019 | 2.060 | 2.070 | 1.930 | 1.940 | 114,914 | -0.14(-6.73%) |
Nov 12, 2019 | 2.140 | 2.166 | 2.050 | 2.080 | 62,685 | -0.08(-3.70%) |
Nov 11, 2019 | 2.180 | 2.200 | 2.130 | 2.160 | 33,405 | -0.04(-1.82%) |
Nov 08, 2019 | 2.100 | 2.220 | 2.100 | 2.200 | 69,700 | +0.04(+1.85%) |
Nov 07, 2019 | 2.100 | 2.170 | 2.100 | 2.160 | 29,190 | +0.06(+2.86%) |
Nov 06, 2019 | 2.170 | 2.170 | 2.070 | 2.100 | 71,119 | -0.04(-1.87%) |
Nov 05, 2019 | 2.250 | 2.450 | 2.140 | 2.140 | 153,422 | -0.11(-4.89%) |
Nov 04, 2019 | 2.160 | 2.300 | 2.100 | 2.250 | 95,595 | +0.11(+5.14%) |
Nov 01, 2019 | 2.170 | 2.190 | 2.096 | 2.140 | 38,600 | -0.02(-0.93%) |
Oct 31, 2019 | 2.160 | 2.169 | 2.010 | 2.160 | 53,847 | +0.02(+0.93%) |
Oct 30, 2019 | 2.150 | 2.200 | 2.118 | 2.140 | 55,371 | -0.02(-0.93%) |
Oct 29, 2019 | 2.310 | 2.310 | 2.120 | 2.160 | 68,482 | -0.14(-6.09%) |
Oct 28, 2019 | 2.320 | 2.340 | 2.260 | 2.300 | 29,334 | +0.01(+0.44%) |
Oct 25, 2019 | 2.240 | 2.360 | 2.221 | 2.290 | 36,800 | +0.03(+1.33%) |
Oct 24, 2019 | 2.290 | 2.360 | 2.160 | 2.260 | 129,550 | -0.03(-1.09%) |
Oct 23, 2019 | 2.480 | 2.500 | 2.270 | 2.285 | 98,775 | -0.19(-7.49%) |
Oct 22, 2019 | 2.470 | 2.650 | 2.350 | 2.470 | 137,642 | +0.02(+0.82%) |
Oct 21, 2019 | 2.240 | 2.510 | 2.163 | 2.450 | 252,186 | +0.21(+9.37%) |
Oct 18, 2019 | 2.190 | 2.270 | 2.170 | 2.240 | 62,400 | +0.12(+5.66%) |
Oct 17, 2019 | 2.010 | 2.270 | 2.010 | 2.120 | 137,102 | +0.11(+5.47%) |
Oct 16, 2019 | 2.040 | 2.129 | 1.990 | 2.010 | 69,994 | -0.05(-2.43%) |
Oct 15, 2019 | 2.120 | 2.210 | 2.010 | 2.060 | 192,045 | -0.07(-3.29%) |
Oct 14, 2019 | 2.110 | 2.150 | 2.020 | 2.130 | 158,572 | +0.01(+0.47%) |
Oct 11, 2019 | 2.100 | 2.150 | 1.980 | 2.120 | 759,200 | -0.09(-4.07%) |
Oct 10, 2019 | 2.190 | 2.300 | 1.910 | 2.210 | 11,437,342 | +0.57(+34.76%) |
Oct 09, 2019 | 1.720 | 1.740 | 1.600 | 1.640 | 45,218 | -0.06(-3.53%) |
Oct 08, 2019 | 1.750 | 1.774 | 1.650 | 1.700 | 74,980 | -0.05(-2.86%) |
Oct 07, 2019 | 1.800 | 1.890 | 1.750 | 1.750 | 42,190 | -0.09(-4.89%) |
Oct 04, 2019 | 1.890 | 1.950 | 1.800 | 1.840 | 127,100 | -0.01(-0.54%) |
Oct 03, 2019 | 1.840 | 1.900 | 1.820 | 1.850 | 41,042 | +0.01(+0.54%) |
Oct 02, 2019 | 1.900 | 1.940 | 1.820 | 1.840 | 20,389 | -0.08(-4.17%) |
Oct 01, 2019 | 1.960 | 1.980 | 1.880 | 1.920 | 66,654 | -0.05(-2.54%) |
Sep 30, 2019 | 2.000 | 2.060 | 1.950 | 1.970 | 86,051 | +0.00(+0.00%) |
Sep 27, 2019 | 2.030 | 2.080 | 1.970 | 1.970 | 27,600 | -0.06(-2.96%) |
Sep 26, 2019 | 2.040 | 2.120 | 2.000 | 2.030 | 140,983 | +0.03(+1.50%) |
Sep 25, 2019 | 2.070 | 2.070 | 2.000 | 2.000 | 52,441 | -0.06(-2.91%) |
Sep 24, 2019 | 2.080 | 2.140 | 2.020 | 2.060 | 50,912 | -0.03(-1.44%) |
Sep 23, 2019 | 2.200 | 2.210 | 2.060 | 2.090 | 82,147 | -0.11(-5.00%) |
Sep 20, 2019 | 2.130 | 2.230 | 2.130 | 2.200 | 25,500 | +0.05(+2.33%) |
Sep 19, 2019 | 2.230 | 2.280 | 2.115 | 2.150 | 72,742 | -0.06(-2.71%) |
Sep 18, 2019 | 2.300 | 2.400 | 2.180 | 2.210 | 155,844 | -0.08(-3.49%) |
Sep 17, 2019 | 2.120 | 2.340 | 2.120 | 2.290 | 140,207 | +0.18(+8.53%) |
Sep 16, 2019 | 2.020 | 2.170 | 1.990 | 2.110 | 87,519 | +0.12(+6.03%) |
Sep 13, 2019 | 1.940 | 2.060 | 1.940 | 1.990 | 75,800 | +0.05(+2.58%) |
Sep 12, 2019 | 1.990 | 2.080 | 1.940 | 1.940 | 45,730 | -0.07(-3.48%) |
Sep 11, 2019 | 1.990 | 2.075 | 1.990 | 2.010 | 60,507 | +0.00(+0.00%) |
Sep 10, 2019 | 2.050 | 2.110 | 1.990 | 2.010 | 47,623 | -0.06(-2.90%) |
Sep 09, 2019 | 2.030 | 2.180 | 2.030 | 2.070 | 68,782 | +0.05(+2.48%) |
Sep 06, 2019 | 1.920 | 2.070 | 1.890 | 2.020 | 25,000 | +0.07(+3.59%) |
Sep 05, 2019 | 1.920 | 2.030 | 1.900 | 1.950 | 58,880 | +0.06(+3.17%) |
Sep 04, 2019 | 1.850 | 2.010 | 1.800 | 1.890 | 90,754 | -0.02(-1.05%) |
Sep 03, 2019 | 2.000 | 2.100 | 1.879 | 1.910 | 53,544 | -0.13(-6.37%) |
Aug 30, 2019 | 2.050 | 2.080 | 2.011 | 2.040 | 27,900 | +0.04(+2.00%) |
Aug 29, 2019 | 2.030 | 2.040 | 1.849 | 2.000 | 14,774 | -0.02(-0.99%) |
Aug 28, 2019 | 2.020 | 2.100 | 1.952 | 2.020 | 51,081 | -0.02(-0.98%) |
Aug 27, 2019 | 1.890 | 2.100 | 1.800 | 2.040 | 278,468 | +0.15(+7.94%) |
Aug 26, 2019 | 1.880 | 1.890 | 1.800 | 1.890 | 89,993 | +0.05(+2.72%) |
Aug 23, 2019 | 1.850 | 1.900 | 1.810 | 1.840 | 13,100 | -0.04(-2.13%) |
Aug 22, 2019 | 1.900 | 1.920 | 1.834 | 1.880 | 36,978 | -0.03(-1.57%) |
Aug 21, 2019 | 1.950 | 1.950 | 1.870 | 1.910 | 39,346 | -0.03(-1.55%) |
Aug 20, 2019 | 2.000 | 2.035 | 1.920 | 1.940 | 13,838 | -0.06(-3.00%) |
Aug 19, 2019 | 1.960 | 2.050 | 1.920 | 2.000 | 48,272 | +0.06(+3.09%) |
Aug 16, 2019 | 2.010 | 2.090 | 1.800 | 1.940 | 102,600 | -0.07(-3.48%) |
Aug 15, 2019 | 2.160 | 2.180 | 2.000 | 2.010 | 94,990 | -0.13(-6.07%) |
Aug 14, 2019 | 2.230 | 2.265 | 2.100 | 2.140 | 91,247 | -0.07(-3.17%) |
Aug 13, 2019 | 2.190 | 2.320 | 2.190 | 2.210 | 37,588 | +0.02(+0.91%) |
Aug 12, 2019 | 2.220 | 2.300 | 2.175 | 2.190 | 74,985 | +0.08(+3.79%) |
Aug 09, 2019 | 2.140 | 2.240 | 2.100 | 2.110 | 24,900 | -0.06(-2.76%) |
Aug 08, 2019 | 2.050 | 2.290 | 2.050 | 2.170 | 86,381 | +0.14(+6.90%) |
Aug 07, 2019 | 1.980 | 2.080 | 1.900 | 2.030 | 33,211 | +0.01(+0.50%) |
Aug 06, 2019 | 2.020 | 2.100 | 1.920 | 2.020 | 33,061 | -0.05(-2.42%) |
Aug 05, 2019 | 2.050 | 2.210 | 1.880 | 2.070 | 166,606 | -0.04(-1.90%) |
Aug 02, 2019 | 2.140 | 2.240 | 2.060 | 2.110 | 139,200 | -0.06(-2.76%) |
Aug 01, 2019 | 2.250 | 2.340 | 2.170 | 2.170 | 51,830 | -0.06(-2.69%) |
Jul 31, 2019 | 2.230 | 2.390 | 2.230 | 2.230 | 95,110 | +0.00(+0.00%) |
Jul 30, 2019 | 2.150 | 2.280 | 2.150 | 2.230 | 47,982 | +0.08(+3.72%) |
Jul 29, 2019 | 2.250 | 2.250 | 2.150 | 2.150 | 85,503 | -0.08(-3.59%) |
Jul 26, 2019 | 2.140 | 2.338 | 2.131 | 2.230 | 140,600 | +0.07(+3.24%) |
Jul 25, 2019 | 2.200 | 2.260 | 2.120 | 2.160 | 150,317 | -0.04(-1.82%) |
Jul 24, 2019 | 2.260 | 2.340 | 2.200 | 2.200 | 114,505 | -0.05(-2.22%) |
Jul 23, 2019 | 2.350 | 2.388 | 2.190 | 2.250 | 78,803 | -0.12(-5.06%) |
Jul 22, 2019 | 2.470 | 2.510 | 2.340 | 2.370 | 67,338 | -0.07(-2.87%) |
Jul 19, 2019 | 2.480 | 2.510 | 2.400 | 2.440 | 41,600 | -0.06(-2.40%) |
Jul 18, 2019 | 2.740 | 2.970 | 2.470 | 2.500 | 258,775 | -0.13(-4.94%) |
Jul 17, 2019 | 2.440 | 2.715 | 2.440 | 2.630 | 197,942 | +0.21(+8.68%) |
Jul 16, 2019 | 2.190 | 2.450 | 2.150 | 2.420 | 201,445 | +0.19(+8.52%) |
Jul 15, 2019 | 2.170 | 2.260 | 2.130 | 2.230 | 99,552 | +0.03(+1.36%) |
Jul 12, 2019 | 2.220 | 2.240 | 2.150 | 2.200 | 84,600 | -0.04(-1.79%) |
Jul 11, 2019 | 2.230 | 2.270 | 2.060 | 2.240 | 410,001 | +0.00(+0.00%) |
Jul 10, 2019 | 2.210 | 2.380 | 2.170 | 2.240 | 150,132 | +0.13(+6.16%) |
Jul 09, 2019 | 2.440 | 2.500 | 2.020 | 2.110 | 421,437 | -0.33(-13.52%) |
Jul 08, 2019 | 2.490 | 2.500 | 2.410 | 2.440 | 50,875 | -0.04(-1.61%) |
Jul 05, 2019 | 2.260 | 2.505 | 2.250 | 2.480 | 134,700 | +0.22(+9.73%) |
Jul 03, 2019 | 2.300 | 2.320 | 2.170 | 2.260 | 201,400 | -0.17(-7.00%) |
Jul 02, 2019 | 2.500 | 2.550 | 2.430 | 2.430 | 66,074 | -0.07(-2.80%) |
Jul 01, 2019 | 2.600 | 2.620 | 2.500 | 2.500 | 83,623 | -0.03(-1.19%) |
Jun 28, 2019 | 2.550 | 2.630 | 2.520 | 2.530 | 129,400 | +0.00(+0.00%) |
Jun 27, 2019 | 2.620 | 2.650 | 2.520 | 2.530 | 123,613 | +0.03(+1.20%) |
Jun 26, 2019 | 2.580 | 2.667 | 2.410 | 2.500 | 128,094 | -0.09(-3.47%) |
Jun 25, 2019 | 2.560 | 2.710 | 2.510 | 2.590 | 125,516 | +0.02(+0.78%) |
Jun 24, 2019 | 2.660 | 2.679 | 2.510 | 2.570 | 64,918 | -0.10(-3.75%) |
Jun 21, 2019 | 2.780 | 2.780 | 2.630 | 2.670 | 142,300 | -0.10(-3.61%) |
Jun 20, 2019 | 2.790 | 2.816 | 2.730 | 2.770 | 70,061 | +0.04(+1.47%) |
Jun 19, 2019 | 2.810 | 2.820 | 2.510 | 2.730 | 118,498 | -0.08(-2.85%) |
Jun 18, 2019 | 2.820 | 2.850 | 2.770 | 2.810 | 143,826 | -0.02(-0.71%) |
Jun 17, 2019 | 2.830 | 2.850 | 2.717 | 2.830 | 145,739 | +0.03(+1.07%) |
Jun 14, 2019 | 2.860 | 2.890 | 2.752 | 2.800 | 87,300 | -0.06(-2.10%) |
Jun 13, 2019 | 2.800 | 2.900 | 2.800 | 2.860 | 187,892 | +0.06(+2.14%) |
Jun 12, 2019 | 2.870 | 2.880 | 2.700 | 2.800 | 112,987 | -0.05(-1.75%) |
Jun 11, 2019 | 2.870 | 3.010 | 2.760 | 2.850 | 284,219 | +0.01(+0.35%) |
Jun 10, 2019 | 2.620 | 2.880 | 2.620 | 2.840 | 171,522 | +0.25(+9.65%) |
Jun 07, 2019 | 2.550 | 2.650 | 2.500 | 2.590 | 132,700 | +0.00(+0.00%) |
Jun 06, 2019 | 2.480 | 2.770 | 2.370 | 2.590 | 600,548 | +0.18(+7.47%) |
Jun 05, 2019 | 2.520 | 2.520 | 2.370 | 2.410 | 181,837 | -0.09(-3.60%) |
Jun 04, 2019 | 2.490 | 2.560 | 2.450 | 2.500 | 120,371 | +0.05(+2.04%) |
Jun 03, 2019 | 2.620 | 2.620 | 2.360 | 2.450 | 227,422 | -0.14(-5.41%) |
May 31, 2019 | 2.430 | 2.730 | 2.430 | 2.590 | 315,100 | +0.12(+4.86%) |
May 30, 2019 | 2.420 | 2.580 | 2.340 | 2.470 | 434,052 | +0.09(+3.78%) |
May 29, 2019 | 2.640 | 2.750 | 2.300 | 2.380 | 612,759 | -0.20(-7.75%) |
May 28, 2019 | 2.620 | 2.900 | 2.350 | 2.580 | 735,586 | +0.09(+3.61%) |
May 24, 2019 | 2.570 | 2.650 | 2.340 | 2.490 | 263,700 | -0.08(-3.11%) |
May 23, 2019 | 2.750 | 2.800 | 2.460 | 2.570 | 470,782 | -0.13(-4.81%) |
May 22, 2019 | 2.890 | 2.960 | 2.680 | 2.700 | 1,515,087 | -1.30(-32.50%) |
May 21, 2019 | 4.350 | 5.270 | 3.810 | 4.000 | 1,422,384 | +3.62(+966.38%) |
May 20, 2019 | 0.4515 | 0.4680 | 0.3520 | 0.3751 | 2,201,854 | -0.07(-16.61%) |
May 17, 2019 | 0.4780 | 0.5100 | 0.4420 | 0.4498 | 401,100 | -0.02(-5.11%) |
May 16, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.4740 | 502,296 | -0.05(-8.69%) |
May 15, 2019 | 0.5050 | 0.5200 | 0.4800 | 0.5191 | 910,330 | +0.01(+1.78%) |
May 14, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 272,722 | +0.00(+0.37%) |
May 13, 2019 | 0.5500 | 0.5550 | 0.5050 | 0.5081 | 444,967 | -0.04(-6.65%) |
May 10, 2019 | 0.5300 | 0.5500 | 0.5280 | 0.5443 | 159,400 | +0.01(+2.70%) |
May 09, 2019 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | 282,048 | -0.01(-0.93%) |
May 08, 2019 | 0.5300 | 0.5538 | 0.5300 | 0.5350 | 394,496 | +0.00(+0.75%) |
May 07, 2019 | 0.5650 | 0.5800 | 0.5200 | 0.5310 | 239,008 | -0.03(-5.52%) |
May 06, 2019 | 0.5602 | 0.5851 | 0.5450 | 0.5620 | 412,259 | -0.01(-1.40%) |
May 03, 2019 | 0.5700 | 0.5790 | 0.5599 | 0.5700 | 329,900 | +0.01(+1.79%) |
May 02, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 391,109 | +0.00(+0.04%) |