Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.480 | 4.570 | 4.340 | 4.400 | 165,000 | -0.18(-3.93%) |
Jan 30, 2020 | 5.160 | 5.200 | 4.460 | 4.580 | 406,915 | -0.57(-11.07%) |
Jan 29, 2020 | 5.470 | 5.490 | 5.120 | 5.150 | 233,204 | -0.26(-4.81%) |
Jan 28, 2020 | 5.210 | 5.560 | 5.170 | 5.410 | 102,466 | +0.26(+5.05%) |
Jan 27, 2020 | 5.530 | 5.530 | 5.130 | 5.150 | 222,102 | -0.58(-10.12%) |
Jan 24, 2020 | 6.240 | 6.240 | 5.680 | 5.730 | 280,400 | -0.52(-8.32%) |
Jan 23, 2020 | 6.570 | 6.690 | 6.210 | 6.250 | 129,459 | -0.36(-5.37%) |
Jan 22, 2020 | 6.550 | 6.840 | 6.480 | 6.605 | 162,377 | +0.10(+1.46%) |
Jan 21, 2020 | 6.470 | 6.540 | 6.250 | 6.510 | 183,561 | +0.01(+0.15%) |
Jan 17, 2020 | 6.280 | 6.530 | 6.120 | 6.500 | 328,800 | +0.22(+3.50%) |
Jan 16, 2020 | 6.570 | 6.790 | 6.230 | 6.280 | 283,416 | -0.30(-4.56%) |
Jan 15, 2020 | 6.610 | 6.700 | 6.390 | 6.580 | 235,748 | -0.01(-0.15%) |
Jan 14, 2020 | 6.380 | 6.820 | 6.210 | 6.590 | 293,324 | +0.18(+2.81%) |
Jan 13, 2020 | 6.760 | 6.775 | 6.350 | 6.410 | 352,234 | -0.33(-4.90%) |
Jan 10, 2020 | 7.270 | 7.340 | 6.677 | 6.740 | 483,500 | -0.61(-8.30%) |
Jan 09, 2020 | 7.470 | 7.660 | 7.250 | 7.350 | 325,440 | -0.15(-2.00%) |
Jan 08, 2020 | 7.890 | 8.130 | 7.280 | 7.500 | 496,551 | -0.39(-4.94%) |
Jan 07, 2020 | 7.820 | 8.190 | 7.530 | 7.890 | 445,860 | +0.13(+1.68%) |
Jan 06, 2020 | 7.110 | 7.940 | 7.000 | 7.760 | 387,052 | +0.57(+7.93%) |
Jan 03, 2020 | 7.400 | 7.410 | 7.120 | 7.190 | 308,000 | -0.27(-3.62%) |
Jan 02, 2020 | 7.760 | 7.940 | 7.420 | 7.460 | 366,862 | -0.21(-2.67%) |
Dec 31, 2019 | 7.660 | 8.140 | 7.600 | 7.665 | 205,400 | -0.08(-0.97%) |
Dec 30, 2019 | 7.740 | 8.020 | 7.740 | 7.740 | 226,797 | +0.06(+0.78%) |
Dec 27, 2019 | 8.330 | 8.330 | 7.610 | 7.680 | 361,400 | -0.60(-7.25%) |
Dec 26, 2019 | 8.320 | 8.500 | 7.900 | 8.280 | 318,712 | -0.12(-1.43%) |
Dec 24, 2019 | 8.210 | 8.790 | 8.085 | 8.400 | 173,000 | +0.29(+3.58%) |
Dec 23, 2019 | 8.780 | 8.780 | 7.920 | 8.110 | 319,132 | -0.61(-7.00%) |
Dec 20, 2019 | 8.120 | 8.800 | 7.795 | 8.720 | 955,700 | +0.53(+6.47%) |
Dec 19, 2019 | 8.900 | 8.990 | 7.630 | 8.190 | 568,386 | +7.72(+1642.55%) |
Dec 18, 2019 | 0.4845 | 0.5271 | 0.4650 | 0.4700 | 3,851,881 | -0.01(-2.08%) |
Dec 17, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 1,027,109 | -0.02(-4.17%) |
Dec 16, 2019 | 0.5000 | 0.5180 | 0.4631 | 0.5009 | 1,887,692 | +0.00(+0.18%) |
Dec 13, 2019 | 0.4506 | 0.5000 | 0.4506 | 0.5000 | 3,175,900 | +0.03(+6.68%) |
Dec 12, 2019 | 0.4129 | 0.4800 | 0.4040 | 0.4687 | 3,210,317 | +0.03(+6.52%) |
Dec 11, 2019 | 0.4200 | 0.4500 | 0.4000 | 0.4400 | 3,764,524 | -0.01(-2.22%) |
Dec 10, 2019 | 0.5500 | 0.6300 | 0.4300 | 0.4500 | 17,157,534 | +0.01(+1.58%) |
Dec 09, 2019 | 0.4600 | 0.4780 | 0.4320 | 0.4430 | 4,338,271 | -0.01(-3.19%) |
Dec 06, 2019 | 0.3934 | 0.4600 | 0.3900 | 0.4576 | 2,375,000 | +0.06(+16.41%) |
Dec 05, 2019 | 0.4100 | 0.4349 | 0.3857 | 0.3931 | 1,079,679 | -0.02(-4.12%) |
Dec 04, 2019 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 1,527,978 | -0.02(-4.52%) |
Dec 03, 2019 | 0.4100 | 0.4474 | 0.4100 | 0.4294 | 884,163 | -0.01(-1.94%) |
Dec 02, 2019 | 0.4700 | 0.4700 | 0.4040 | 0.4379 | 1,427,109 | -0.01(-2.84%) |
Nov 29, 2019 | 0.4200 | 0.4625 | 0.4200 | 0.4507 | 2,070,500 | +0.04(+8.86%) |
Nov 27, 2019 | 0.3700 | 0.4265 | 0.3700 | 0.4140 | 1,935,100 | +0.05(+12.78%) |
Nov 26, 2019 | 0.3628 | 0.3845 | 0.3535 | 0.3671 | 1,347,958 | +0.01(+1.97%) |
Nov 25, 2019 | 0.3300 | 0.3800 | 0.3200 | 0.3600 | 1,357,805 | +0.04(+11.63%) |
Nov 22, 2019 | 0.3200 | 0.3250 | 0.3026 | 0.3225 | 1,782,700 | +0.00(+0.75%) |
Nov 21, 2019 | 0.3200 | 0.3350 | 0.3137 | 0.3201 | 1,170,383 | -0.00(-0.74%) |
Nov 20, 2019 | 0.3372 | 0.3570 | 0.3138 | 0.3225 | 1,774,081 | -0.03(-9.49%) |
Nov 19, 2019 | 0.3500 | 0.3638 | 0.3260 | 0.3563 | 1,892,190 | +0.01(+1.86%) |
Nov 18, 2019 | 0.3805 | 0.3899 | 0.3455 | 0.3498 | 1,819,998 | -0.02(-6.40%) |
Nov 15, 2019 | 0.3900 | 0.4091 | 0.3720 | 0.3737 | 1,780,000 | -0.01(-3.06%) |
Nov 14, 2019 | 0.3872 | 0.4150 | 0.3788 | 0.3855 | 2,343,197 | +0.01(+1.77%) |
Nov 13, 2019 | 0.3828 | 0.3945 | 0.3702 | 0.3788 | 697,132 | -0.01(-2.37%) |
Nov 12, 2019 | 0.4000 | 0.4167 | 0.3701 | 0.3880 | 2,354,850 | -0.01(-3.00%) |
Nov 11, 2019 | 0.4000 | 0.4100 | 0.3600 | 0.4000 | 2,175,489 | +0.00(+0.73%) |
Nov 08, 2019 | 0.3886 | 0.4008 | 0.3640 | 0.3971 | 1,258,900 | +0.01(+3.68%) |
Nov 07, 2019 | 0.4049 | 0.4181 | 0.3625 | 0.3830 | 1,458,671 | -0.01(-1.79%) |
Nov 06, 2019 | 0.4500 | 0.4600 | 0.3700 | 0.3900 | 1,802,572 | -0.07(-15.03%) |
Nov 05, 2019 | 0.4100 | 0.4591 | 0.4001 | 0.4590 | 5,583,901 | +0.05(+11.95%) |
Nov 04, 2019 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 1,340,435 | +0.03(+7.13%) |
Nov 01, 2019 | 0.3721 | 0.3971 | 0.3575 | 0.3827 | 2,080,600 | +0.03(+9.34%) |
Oct 31, 2019 | 0.4000 | 0.4000 | 0.3200 | 0.3500 | 5,127,670 | -0.05(-13.15%) |
Oct 30, 2019 | 0.4725 | 0.4785 | 0.3836 | 0.4030 | 3,150,231 | -0.07(-14.26%) |
Oct 29, 2019 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 1,192,802 | -0.01(-2.59%) |
Oct 28, 2019 | 0.4921 | 0.4921 | 0.4710 | 0.4825 | 734,555 | -0.01(-1.27%) |
Oct 25, 2019 | 0.4746 | 0.4905 | 0.4714 | 0.4887 | 867,500 | +0.01(+2.35%) |
Oct 24, 2019 | 0.4880 | 0.4985 | 0.4750 | 0.4775 | 1,057,063 | -0.01(-2.53%) |
Oct 23, 2019 | 0.4850 | 0.4949 | 0.4653 | 0.4899 | 1,442,646 | +0.01(+1.09%) |
Oct 22, 2019 | 0.4913 | 0.5200 | 0.4811 | 0.4846 | 2,842,823 | -0.01(-1.78%) |
Oct 21, 2019 | 0.4900 | 0.4934 | 0.4630 | 0.4934 | 1,385,883 | +0.01(+1.96%) |
Oct 18, 2019 | 0.4800 | 0.4988 | 0.4620 | 0.4839 | 1,825,800 | -0.00(-0.02%) |
Oct 17, 2019 | 0.5000 | 0.5094 | 0.4608 | 0.4840 | 2,866,524 | -0.01(-1.22%) |
Oct 16, 2019 | 0.5000 | 0.5300 | 0.4600 | 0.4900 | 5,767,390 | +0.02(+3.16%) |
Oct 15, 2019 | 0.4211 | 0.5099 | 0.4006 | 0.4750 | 8,422,548 | +0.07(+18.75%) |
Oct 14, 2019 | 0.3900 | 0.4400 | 0.3600 | 0.4000 | 3,218,754 | +0.02(+5.26%) |
Oct 11, 2019 | 0.4051 | 0.4170 | 0.3715 | 0.3800 | 3,875,800 | +0.00(+0.00%) |
Oct 10, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 3,652,623 | +0.01(+2.70%) |
Oct 09, 2019 | 0.3600 | 0.3900 | 0.3500 | 0.3700 | 4,380,548 | +0.02(+5.71%) |
Oct 08, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 3,077,905 | -0.01(-1.80%) |
Oct 07, 2019 | 0.3380 | 0.3676 | 0.3251 | 0.3564 | 5,680,448 | +0.04(+13.00%) |
Oct 04, 2019 | 0.2800 | 0.3344 | 0.2750 | 0.3154 | 7,765,800 | +0.01(+1.74%) |
Oct 03, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.3100 | 8,004,405 | +0.04(+14.81%) |
Oct 02, 2019 | 0.2600 | 0.2800 | 0.2400 | 0.2700 | 5,487,904 | +0.02(+6.51%) |
Oct 01, 2019 | 0.2629 | 0.2799 | 0.2451 | 0.2535 | 5,571,810 | -0.01(-4.01%) |
Sep 30, 2019 | 0.2500 | 0.2710 | 0.2450 | 0.2641 | 5,578,952 | +0.01(+5.64%) |
Sep 27, 2019 | 0.2601 | 0.2675 | 0.2450 | 0.2500 | 4,055,700 | +0.00(+1.46%) |
Sep 26, 2019 | 0.2720 | 0.2856 | 0.2381 | 0.2464 | 11,196,135 | -0.03(-12.00%) |
Sep 25, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 3,544,354 | +0.02(+7.16%) |
Sep 24, 2019 | 0.2900 | 0.2930 | 0.2365 | 0.2613 | 3,988,363 | -0.02(-6.68%) |
Sep 23, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 2,683,424 | -0.01(-3.45%) |
Sep 20, 2019 | 0.3100 | 0.3138 | 0.2673 | 0.2900 | 35,636,900 | -0.01(-4.64%) |
Sep 19, 2019 | 0.3190 | 0.3190 | 0.2855 | 0.3041 | 4,527,191 | +0.00(+1.37%) |
Sep 18, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 4,422,244 | -0.01(-3.23%) |
Sep 17, 2019 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 3,187,848 | -0.02(-6.06%) |
Sep 16, 2019 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 3,460,387 | +0.03(+8.87%) |
Sep 13, 2019 | 0.3340 | 0.3471 | 0.3000 | 0.3031 | 1,909,900 | -0.03(-9.17%) |
Sep 12, 2019 | 0.3200 | 0.3650 | 0.3150 | 0.3337 | 1,988,807 | -0.00(-0.86%) |
Sep 11, 2019 | 0.3700 | 0.3980 | 0.3250 | 0.3366 | 5,149,626 | -0.03(-8.23%) |
Sep 10, 2019 | 0.3182 | 0.4079 | 0.3005 | 0.3668 | 9,849,786 | +0.07(+22.27%) |
Sep 09, 2019 | 0.2400 | 0.3100 | 0.2400 | 0.3000 | 5,883,863 | +0.01(+1.94%) |
Sep 06, 2019 | 0.2884 | 0.3705 | 0.2803 | 0.2943 | 5,857,400 | +0.02(+6.44%) |
Sep 05, 2019 | 0.2050 | 0.2898 | 0.2050 | 0.2765 | 5,431,427 | +0.07(+36.68%) |
Sep 04, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2023 | 1,587,011 | +0.00(+1.15%) |
Sep 03, 2019 | 0.2400 | 0.2500 | 0.2000 | 0.2000 | 3,788,502 | -0.05(-19.65%) |
Aug 30, 2019 | 0.2600 | 0.2700 | 0.2450 | 0.2489 | 1,456,200 | -0.01(-4.75%) |
Aug 29, 2019 | 0.2600 | 0.2700 | 0.2532 | 0.2613 | 1,347,354 | +0.00(+0.50%) |
Aug 28, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 1,549,886 | -0.01(-3.35%) |
Aug 27, 2019 | 0.2850 | 0.2866 | 0.2511 | 0.2690 | 1,658,781 | -0.01(-4.98%) |
Aug 26, 2019 | 0.2577 | 0.2850 | 0.2507 | 0.2831 | 2,695,327 | +0.03(+10.98%) |
Aug 23, 2019 | 0.2940 | 0.2940 | 0.2520 | 0.2551 | 1,024,900 | -0.03(-9.25%) |
Aug 22, 2019 | 0.2805 | 0.3063 | 0.2700 | 0.2811 | 1,636,556 | +0.00(+0.39%) |
Aug 21, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 2,148,585 | +0.00(+0.00%) |
Aug 20, 2019 | 0.2615 | 0.3056 | 0.2450 | 0.2800 | 2,931,695 | +0.02(+7.69%) |
Aug 19, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 2,264,218 | +0.01(+5.14%) |
Aug 16, 2019 | 0.2300 | 0.2566 | 0.2200 | 0.2473 | 2,720,800 | +0.01(+3.00%) |
Aug 15, 2019 | 0.2675 | 0.2742 | 0.2399 | 0.2401 | 2,774,592 | -0.02(-8.04%) |
Aug 14, 2019 | 0.2833 | 0.2833 | 0.2550 | 0.2611 | 3,220,835 | -0.02(-7.05%) |
Aug 13, 2019 | 0.2650 | 0.4200 | 0.2524 | 0.2809 | 4,393,182 | +0.02(+8.04%) |
Aug 12, 2019 | 0.2800 | 0.2900 | 0.2500 | 0.2600 | 1,656,598 | -0.03(-9.06%) |
Aug 09, 2019 | 0.3250 | 0.3250 | 0.2842 | 0.2859 | 1,480,000 | -0.02(-7.86%) |
Aug 08, 2019 | 0.3299 | 0.3500 | 0.3000 | 0.3103 | 1,463,268 | -0.02(-6.23%) |
Aug 07, 2019 | 0.3321 | 0.3380 | 0.3111 | 0.3309 | 1,098,913 | -0.00(-0.99%) |
Aug 06, 2019 | 0.3361 | 0.3500 | 0.3200 | 0.3342 | 1,160,901 | +0.00(+0.97%) |
Aug 05, 2019 | 0.3142 | 0.3499 | 0.3000 | 0.3310 | 2,041,495 | +0.00(+1.25%) |
Aug 02, 2019 | 0.3726 | 0.3866 | 0.3099 | 0.3269 | 2,401,400 | -0.04(-10.36%) |
Aug 01, 2019 | 0.4349 | 0.4531 | 0.3600 | 0.3647 | 4,779,303 | -0.08(-17.90%) |
Jul 31, 2019 | 0.4200 | 0.4718 | 0.4200 | 0.4442 | 1,776,720 | +0.02(+4.94%) |
Jul 30, 2019 | 0.4241 | 0.4372 | 0.4105 | 0.4233 | 930,309 | -0.01(-1.40%) |
Jul 29, 2019 | 0.4382 | 0.4536 | 0.4140 | 0.4293 | 1,373,849 | -0.01(-2.03%) |
Jul 26, 2019 | 0.4515 | 0.4825 | 0.4229 | 0.4382 | 1,863,700 | -0.01(-2.99%) |
Jul 25, 2019 | 0.4575 | 0.4724 | 0.4300 | 0.4517 | 1,863,597 | -0.01(-1.80%) |
Jul 24, 2019 | 0.4791 | 0.5000 | 0.4518 | 0.4600 | 1,933,467 | -0.02(-3.26%) |
Jul 23, 2019 | 0.5189 | 0.5300 | 0.4700 | 0.4755 | 1,798,998 | -0.02(-3.94%) |
Jul 22, 2019 | 0.5323 | 0.5430 | 0.4906 | 0.4950 | 1,497,405 | -0.02(-4.29%) |
Jul 19, 2019 | 0.5700 | 0.6200 | 0.5010 | 0.5172 | 3,396,600 | -0.06(-11.07%) |
Jul 18, 2019 | 0.6197 | 0.6296 | 0.5599 | 0.5816 | 1,572,468 | -0.04(-6.13%) |
Jul 17, 2019 | 0.7382 | 0.7500 | 0.6125 | 0.6196 | 2,363,942 | -0.13(-17.05%) |
Jul 16, 2019 | 0.7255 | 0.8100 | 0.7200 | 0.7470 | 5,737,853 | +0.03(+3.75%) |
Jul 15, 2019 | 0.6800 | 0.7400 | 0.6500 | 0.7200 | 4,428,125 | +0.05(+6.89%) |
Jul 12, 2019 | 0.6300 | 0.6924 | 0.6035 | 0.6736 | 4,357,800 | +0.02(+3.15%) |
Jul 11, 2019 | 0.5760 | 0.7096 | 0.5603 | 0.6530 | 9,582,688 | +0.08(+14.56%) |
Jul 10, 2019 | 0.5400 | 0.5900 | 0.5300 | 0.5700 | 3,720,683 | +0.03(+5.56%) |
Jul 09, 2019 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 6,449,219 | +0.01(+2.51%) |
Jul 08, 2019 | 0.4982 | 0.5300 | 0.4700 | 0.5268 | 2,925,662 | +0.03(+5.55%) |
Jul 05, 2019 | 0.4900 | 0.5100 | 0.4602 | 0.4991 | 5,411,200 | +0.01(+2.76%) |
Jul 03, 2019 | 0.5371 | 0.5499 | 0.4800 | 0.4857 | 8,066,300 | -0.05(-9.82%) |
Jul 02, 2019 | 0.5632 | 0.5700 | 0.5300 | 0.5386 | 5,725,932 | -0.03(-5.38%) |
Jul 01, 2019 | 0.6073 | 0.6130 | 0.5600 | 0.5692 | 5,304,040 | -0.04(-6.69%) |
Jun 28, 2019 | 0.5300 | 0.6100 | 0.5300 | 0.6100 | 6,883,900 | +0.05(+8.93%) |
Jun 27, 2019 | 0.5900 | 0.6000 | 0.5300 | 0.5600 | 10,290,030 | -0.04(-6.67%) |
Jun 26, 2019 | 0.6500 | 0.6800 | 0.5900 | 0.6000 | 3,157,885 | -0.05(-7.69%) |
Jun 25, 2019 | 0.6910 | 0.6959 | 0.6460 | 0.6500 | 3,391,116 | -0.04(-5.80%) |
Jun 24, 2019 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 3,354,161 | -0.02(-2.98%) |
Jun 21, 2019 | 0.7481 | 0.7600 | 0.6600 | 0.7112 | 14,118,800 | -0.02(-2.58%) |
Jun 20, 2019 | 0.7756 | 0.7895 | 0.7226 | 0.7300 | 2,954,159 | -0.04(-5.19%) |
Jun 19, 2019 | 0.8000 | 0.8000 | 0.7100 | 0.7700 | 3,290,451 | +0.01(+1.32%) |
Jun 18, 2019 | 0.7462 | 0.7885 | 0.7225 | 0.7600 | 2,517,690 | +0.02(+2.34%) |
Jun 17, 2019 | 0.7700 | 0.7740 | 0.7000 | 0.7426 | 4,333,978 | -0.03(-4.03%) |
Jun 14, 2019 | 0.8300 | 0.8330 | 0.7611 | 0.7738 | 2,591,900 | -0.05(-6.09%) |
Jun 13, 2019 | 0.8752 | 0.8926 | 0.8200 | 0.8240 | 3,325,994 | -0.06(-6.36%) |
Jun 12, 2019 | 0.9400 | 0.9400 | 0.8500 | 0.8800 | 4,046,222 | -0.05(-5.83%) |
Jun 11, 2019 | 1.030 | 1.150 | 0.9330 | 0.9345 | 5,837,602 | -0.11(-10.14%) |
Jun 10, 2019 | 1.080 | 1.140 | 1.020 | 1.040 | 4,028,038 | -0.03(-2.80%) |
Jun 07, 2019 | 1.010 | 1.070 | 1.000 | 1.070 | 2,316,800 | +0.07(+7.00%) |
Jun 06, 2019 | 1.060 | 1.100 | 0.9600 | 1.000 | 3,922,073 | -0.07(-6.54%) |
Jun 05, 2019 | 1.090 | 1.130 | 1.020 | 1.070 | 3,037,125 | -0.02(-1.83%) |
Jun 04, 2019 | 0.9800 | 1.090 | 0.9800 | 1.090 | 2,735,994 | +0.12(+12.16%) |
Jun 03, 2019 | 1.050 | 1.080 | 0.9500 | 0.9718 | 3,017,693 | -0.08(-7.45%) |
May 31, 2019 | 1.030 | 1.140 | 1.010 | 1.050 | 5,180,400 | +0.01(+0.96%) |
May 30, 2019 | 0.9900 | 1.070 | 0.9800 | 1.040 | 3,059,109 | +0.06(+6.32%) |
May 29, 2019 | 0.9939 | 0.9998 | 0.9301 | 0.9782 | 3,076,969 | -0.02(-2.18%) |
May 28, 2019 | 1.060 | 1.090 | 1.000 | 1.000 | 4,807,766 | -0.05(-4.76%) |
May 24, 2019 | 1.020 | 1.080 | 0.9801 | 1.050 | 2,775,400 | +0.04(+3.96%) |
May 23, 2019 | 1.010 | 1.070 | 1.000 | 1.010 | 3,009,820 | +0.00(+0.00%) |
May 22, 2019 | 1.080 | 1.110 | 0.9900 | 1.010 | 2,843,910 | -0.08(-7.34%) |
May 21, 2019 | 1.190 | 1.190 | 1.070 | 1.090 | 2,442,162 | -0.05(-4.39%) |
May 20, 2019 | 1.240 | 1.240 | 1.130 | 1.140 | 3,310,854 | -0.12(-9.52%) |
May 17, 2019 | 1.330 | 1.365 | 1.210 | 1.260 | 4,557,000 | -0.09(-6.67%) |
May 16, 2019 | 1.340 | 1.390 | 1.270 | 1.350 | 3,464,085 | +0.01(+0.75%) |
May 15, 2019 | 1.350 | 1.365 | 1.300 | 1.340 | 2,208,161 | -0.01(-0.74%) |
May 14, 2019 | 1.360 | 1.410 | 1.260 | 1.350 | 2,359,616 | +0.01(+0.75%) |
May 13, 2019 | 1.450 | 1.450 | 1.300 | 1.340 | 2,754,936 | -0.12(-8.22%) |
May 10, 2019 | 1.360 | 1.500 | 1.340 | 1.460 | 6,213,100 | +0.10(+7.35%) |
May 09, 2019 | 1.320 | 1.390 | 1.300 | 1.360 | 3,094,390 | +0.03(+2.26%) |
May 08, 2019 | 1.300 | 1.340 | 1.250 | 1.330 | 2,538,174 | +0.03(+2.31%) |
May 07, 2019 | 1.380 | 1.380 | 1.240 | 1.300 | 4,046,098 | -0.20(-13.33%) |
May 06, 2019 | 1.260 | 1.330 | 1.250 | 1.500 | 3,074,883 | +0.20(+15.38%) |
May 03, 2019 | 1.250 | 1.340 | 1.230 | 1.300 | 3,067,100 | +0.07(+5.69%) |
May 02, 2019 | 1.190 | 1.290 | 1.170 | 1.230 | 3,523,659 | +0.05(+4.24%) |
May 01, 2019 | 1.180 | 1.190 | 1.140 | 1.180 | 2,351,401 | -0.01(-0.84%) |
Apr 30, 2019 | 1.160 | 1.190 | 1.110 | 1.190 | 2,075,382 | +0.01(+0.85%) |
Apr 29, 2019 | 1.160 | 1.210 | 1.130 | 1.180 | 2,215,806 | +0.02(+1.72%) |
Apr 26, 2019 | 1.100 | 1.180 | 1.085 | 1.160 | 2,901,500 | +0.06(+5.45%) |
Apr 25, 2019 | 1.150 | 1.174 | 1.100 | 1.100 | 2,988,799 | -0.06(-5.17%) |
Apr 24, 2019 | 1.060 | 1.170 | 1.050 | 1.160 | 2,858,808 | +0.09(+8.41%) |
Apr 23, 2019 | 1.080 | 1.080 | 1.030 | 1.070 | 2,884,510 | +0.02(+1.90%) |
Apr 22, 2019 | 1.140 | 1.150 | 1.020 | 1.050 | 5,131,980 | -0.09(-7.89%) |
Apr 18, 2019 | 1.190 | 1.220 | 1.135 | 1.140 | 2,872,000 | -0.06(-5.00%) |
Apr 17, 2019 | 1.190 | 1.240 | 1.130 | 1.200 | 3,556,941 | +0.03(+2.56%) |
Apr 16, 2019 | 1.170 | 1.230 | 1.130 | 1.170 | 2,613,804 | +0.01(+0.86%) |
Apr 15, 2019 | 1.180 | 1.180 | 1.070 | 1.160 | 3,439,896 | -0.03(-2.52%) |
Apr 12, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 2,447,000 | -0.02(-1.65%) |
Apr 11, 2019 | 1.200 | 1.230 | 1.140 | 1.210 | 3,880,985 | +0.00(+0.00%) |
Apr 10, 2019 | 1.150 | 1.230 | 1.140 | 1.210 | 3,291,314 | +0.06(+5.22%) |
Apr 09, 2019 | 1.160 | 1.170 | 1.100 | 1.150 | 2,694,120 | -0.02(-1.71%) |
Apr 08, 2019 | 1.190 | 1.210 | 1.130 | 1.170 | 3,095,331 | -0.03(-2.50%) |
Apr 05, 2019 | 1.130 | 1.210 | 1.100 | 1.200 | 4,184,000 | +0.08(+7.14%) |
Apr 04, 2019 | 1.050 | 1.130 | 1.040 | 1.120 | 4,287,110 | +0.07(+6.67%) |
Apr 03, 2019 | 1.060 | 1.080 | 1.010 | 1.050 | 3,334,363 | +0.06(+6.06%) |
Apr 02, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 2,321,010 | +0.01(+1.02%) |
Apr 01, 2019 | 1.120 | 1.120 | 0.9700 | 0.9800 | 5,552,055 | -0.10(-9.26%) |
Mar 29, 2019 | 1.150 | 1.175 | 1.030 | 1.080 | 6,103,800 | -0.07(-6.09%) |
Mar 28, 2019 | 1.140 | 1.210 | 1.110 | 1.150 | 5,195,679 | +0.02(+1.77%) |
Mar 27, 2019 | 1.110 | 1.160 | 1.100 | 1.130 | 4,029,070 | +0.04(+3.67%) |
Mar 26, 2019 | 1.180 | 1.210 | 1.080 | 1.090 | 7,543,640 | -0.07(-6.03%) |
Mar 25, 2019 | 1.210 | 1.370 | 1.130 | 1.160 | 12,644,601 | +0.09(+8.41%) |
Mar 22, 2019 | 1.050 | 1.110 | 1.020 | 1.070 | 5,708,800 | +0.02(+1.90%) |
Mar 21, 2019 | 1.180 | 1.210 | 1.050 | 1.050 | 5,615,332 | -0.13(-11.02%) |
Mar 20, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 3,241,278 | -0.01(-0.84%) |
Mar 19, 2019 | 1.300 | 1.330 | 1.160 | 1.190 | 5,654,703 | -0.11(-8.46%) |
Mar 18, 2019 | 1.420 | 1.430 | 1.290 | 1.300 | 4,098,677 | -0.06(-4.41%) |
Mar 15, 2019 | 1.550 | 1.580 | 1.330 | 1.360 | 11,863,400 | -0.53(-28.04%) |
Mar 14, 2019 | 2.000 | 2.020 | 1.840 | 1.890 | 5,503,874 | -0.10(-5.03%) |
Mar 13, 2019 | 2.050 | 2.090 | 1.980 | 1.990 | 1,909,239 | -0.04(-1.97%) |
Mar 12, 2019 | 1.940 | 2.080 | 1.930 | 2.030 | 4,866,623 | +0.10(+5.18%) |
Mar 11, 2019 | 1.850 | 1.990 | 1.770 | 1.930 | 4,364,560 | +0.11(+6.04%) |
Mar 08, 2019 | 1.890 | 1.905 | 1.800 | 1.820 | 3,317,800 | -0.09(-4.71%) |
Mar 07, 2019 | 1.960 | 2.026 | 1.900 | 1.910 | 3,020,210 | -0.04(-2.05%) |
Mar 06, 2019 | 2.020 | 2.060 | 1.950 | 1.950 | 3,346,186 | -0.07(-3.47%) |
Mar 05, 2019 | 2.160 | 2.200 | 1.975 | 2.020 | 2,298,576 | -0.14(-6.48%) |
Mar 04, 2019 | 2.150 | 2.210 | 2.130 | 2.160 | 2,218,355 | +0.03(+1.41%) |
Mar 01, 2019 | 2.250 | 2.350 | 2.130 | 2.130 | 3,830,800 | -0.09(-4.05%) |
Feb 28, 2019 | 2.250 | 2.370 | 2.160 | 2.220 | 4,178,520 | -0.03(-1.33%) |
Feb 27, 2019 | 2.140 | 2.330 | 2.140 | 2.250 | 3,319,602 | +0.12(+5.63%) |
Feb 26, 2019 | 2.250 | 2.260 | 2.120 | 2.130 | 2,540,424 | -0.11(-4.91%) |
Feb 25, 2019 | 2.260 | 2.390 | 2.240 | 2.240 | 1,752,304 | -0.01(-0.44%) |
Feb 22, 2019 | 2.180 | 2.300 | 2.150 | 2.250 | 2,290,700 | +0.09(+4.17%) |
Feb 21, 2019 | 2.270 | 2.350 | 2.100 | 2.160 | 4,121,111 | -0.10(-4.42%) |
Feb 20, 2019 | 2.310 | 2.370 | 2.180 | 2.260 | 2,513,157 | -0.05(-2.16%) |
Feb 19, 2019 | 2.250 | 2.360 | 2.150 | 2.310 | 2,253,781 | +0.06(+2.67%) |
Feb 15, 2019 | 2.280 | 2.350 | 2.250 | 2.250 | 2,834,000 | -0.01(-0.44%) |
Feb 14, 2019 | 2.330 | 2.350 | 2.240 | 2.260 | 2,252,050 | -0.09(-3.83%) |
Feb 13, 2019 | 2.360 | 2.400 | 2.280 | 2.350 | 1,234,588 | -0.01(-0.42%) |
Feb 12, 2019 | 2.380 | 2.460 | 2.320 | 2.360 | 1,365,661 | +0.01(+0.43%) |
Feb 11, 2019 | 2.290 | 2.415 | 2.240 | 2.350 | 1,086,149 | +0.06(+2.62%) |
Feb 08, 2019 | 2.350 | 2.410 | 2.270 | 2.290 | 1,840,500 | -0.06(-2.55%) |
Feb 07, 2019 | 2.430 | 2.480 | 2.300 | 2.350 | 2,393,731 | -0.10(-4.08%) |
Feb 06, 2019 | 2.690 | 2.720 | 2.440 | 2.450 | 2,217,229 | -0.24(-8.92%) |
Feb 05, 2019 | 2.570 | 2.725 | 2.560 | 2.690 | 2,088,941 | +0.13(+5.08%) |
Feb 04, 2019 | 2.340 | 2.660 | 2.340 | 2.560 | 3,288,556 | +0.22(+9.40%) |