Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.8484 | 0.8856 | 0.8174 | 0.8193 | 273,226 | +0.00(+0.33%) |
Mar 30, 2020 | 0.8992 | 0.9719 | 0.7720 | 0.8165 | 470,496 | -0.03(-3.43%) |
Mar 27, 2020 | 0.8538 | 0.9446 | 0.7811 | 0.8455 | 339,659 | +0.01(+1.18%) |
Mar 26, 2020 | 0.7902 | 1.008 | 0.7886 | 0.8356 | 678,396 | +0.10(+13.58%) |
Mar 25, 2020 | 0.7357 | 0.9083 | 0.7266 | 0.7357 | 617,242 | +0.00(+0.00%) |
Mar 24, 2020 | 0.6721 | 0.7357 | 0.6721 | 0.7357 | 295,065 | +0.09(+13.64%) |
Mar 23, 2020 | 0.7539 | 0.7629 | 0.6358 | 0.6474 | 513,104 | -0.13(-16.92%) |
Mar 20, 2020 | 0.8454 | 0.8719 | 0.7629 | 0.7793 | 433,794 | -0.05(-5.71%) |
Mar 19, 2020 | 0.7720 | 0.8537 | 0.7720 | 0.8265 | 543,365 | +0.03(+4.07%) |
Mar 18, 2020 | 0.8629 | 0.8629 | 0.7272 | 0.7942 | 361,811 | -0.10(-11.43%) |
Mar 17, 2020 | 0.9537 | 0.9809 | 0.8909 | 0.8966 | 606,281 | -0.05(-5.08%) |
Mar 16, 2020 | 1.081 | 1.090 | 0.9264 | 0.9446 | 370,696 | -0.19(-16.80%) |
Mar 13, 2020 | 1.135 | 1.203 | 1.108 | 1.135 | 386,341 | +0.00(+0.00%) |
Mar 12, 2020 | 1.226 | 1.262 | 1.135 | 1.135 | 438,842 | -0.23(-16.67%) |
Mar 11, 2020 | 1.517 | 1.544 | 1.281 | 1.362 | 390,764 | -0.17(-11.24%) |
Mar 10, 2020 | 1.399 | 1.626 | 1.308 | 1.535 | 489,772 | +0.27(+21.58%) |
Mar 09, 2020 | 1.344 | 1.362 | 1.226 | 1.262 | 595,431 | -0.31(-19.65%) |
Mar 06, 2020 | 1.735 | 1.735 | 1.499 | 1.571 | 605,991 | -0.19(-10.82%) |
Mar 05, 2020 | 1.780 | 1.789 | 1.744 | 1.762 | 176,806 | -0.03(-1.52%) |
Mar 04, 2020 | 1.798 | 1.844 | 1.789 | 1.789 | 166,445 | +0.02(+1.03%) |
Mar 03, 2020 | 1.817 | 1.835 | 1.771 | 1.771 | 238,574 | -0.05(-2.50%) |
Mar 02, 2020 | 1.817 | 1.862 | 1.798 | 1.817 | 163,332 | +0.00(+0.00%) |
Feb 28, 2020 | 1.735 | 1.835 | 1.735 | 1.817 | 277,232 | +0.05(+2.56%) |
Feb 27, 2020 | 1.817 | 1.853 | 1.744 | 1.771 | 495,792 | -0.06(-3.47%) |
Feb 26, 2020 | 1.862 | 1.907 | 1.826 | 1.835 | 137,044 | -0.04(-1.94%) |
Feb 25, 2020 | 1.871 | 1.926 | 1.862 | 1.871 | 215,894 | +0.00(+0.00%) |
Feb 24, 2020 | 1.844 | 1.898 | 1.835 | 1.871 | 235,224 | -0.05(-2.37%) |
Feb 21, 2020 | 2.025 | 2.025 | 1.907 | 1.916 | 139,937 | -0.11(-5.38%) |
Feb 20, 2020 | 1.971 | 2.035 | 1.971 | 2.025 | 129,391 | +0.06(+3.24%) |
Feb 19, 2020 | 1.998 | 2.007 | 1.907 | 1.962 | 294,967 | +0.08(+4.35%) |
Feb 18, 2020 | 1.862 | 1.926 | 1.862 | 1.880 | 195,869 | +0.00(+0.00%) |
Feb 14, 2020 | 1.916 | 1.935 | 1.880 | 1.880 | 135,092 | -0.04(-1.90%) |
Feb 13, 2020 | 1.935 | 1.944 | 1.916 | 1.916 | 65,925 | -0.02(-0.94%) |
Feb 12, 2020 | 1.953 | 1.980 | 1.916 | 1.935 | 98,404 | +0.02(+0.95%) |
Feb 11, 2020 | 1.907 | 1.971 | 1.907 | 1.916 | 75,903 | +0.01(+0.48%) |
Feb 10, 2020 | 1.998 | 1.998 | 1.871 | 1.907 | 251,542 | -0.10(-4.98%) |
Feb 07, 2020 | 1.989 | 2.007 | 1.948 | 2.007 | 199,831 | +0.01(+0.45%) |
Feb 06, 2020 | 2.053 | 2.062 | 1.989 | 1.998 | 221,696 | -0.05(-2.22%) |
Feb 05, 2020 | 2.007 | 2.044 | 2.007 | 2.044 | 92,709 | +0.04(+1.81%) |
Feb 04, 2020 | 2.016 | 2.062 | 1.989 | 2.007 | 173,234 | +0.02(+0.91%) |
Feb 03, 2020 | 1.926 | 2.035 | 1.916 | 1.989 | 276,526 | -0.05(-2.23%) |
Jan 31, 2020 | 1.989 | 2.053 | 1.989 | 2.035 | 138,836 | +0.01(+0.45%) |
Jan 30, 2020 | 1.998 | 2.035 | 1.962 | 2.025 | 217,985 | -0.01(-0.45%) |
Jan 29, 2020 | 2.080 | 2.120 | 2.016 | 2.035 | 134,448 | -0.03(-1.32%) |
Jan 28, 2020 | 2.016 | 2.080 | 1.953 | 2.062 | 208,220 | +0.11(+5.58%) |
Jan 27, 2020 | 2.044 | 2.080 | 1.953 | 1.953 | 269,626 | -0.19(-8.90%) |
Jan 24, 2020 | 2.116 | 2.162 | 2.080 | 2.143 | 94,576 | +0.03(+1.29%) |
Jan 23, 2020 | 2.080 | 2.143 | 2.053 | 2.116 | 199,475 | -0.01(-0.43%) |
Jan 22, 2020 | 2.198 | 2.198 | 2.053 | 2.125 | 357,825 | -0.03(-1.27%) |
Jan 21, 2020 | 2.216 | 2.262 | 2.134 | 2.153 | 345,452 | -0.12(-5.20%) |
Jan 17, 2020 | 2.289 | 2.289 | 2.271 | 2.271 | 155,351 | -0.03(-1.19%) |
Jan 16, 2020 | 2.289 | 2.307 | 2.271 | 2.298 | 107,104 | +0.01(+0.40%) |
Jan 15, 2020 | 2.280 | 2.298 | 2.262 | 2.289 | 158,856 | +0.00(+0.00%) |
Jan 14, 2020 | 2.252 | 2.298 | 2.252 | 2.289 | 158,956 | +0.01(+0.40%) |
Jan 13, 2020 | 2.252 | 2.307 | 2.252 | 2.280 | 250,928 | -0.02(-0.79%) |
Jan 10, 2020 | 2.307 | 2.361 | 2.207 | 2.298 | 432,583 | -0.01(-0.39%) |
Jan 09, 2020 | 2.189 | 2.316 | 2.162 | 2.307 | 533,836 | +0.20(+9.48%) |
Jan 08, 2020 | 2.180 | 2.180 | 2.098 | 2.107 | 178,650 | -0.07(-3.33%) |
Jan 07, 2020 | 2.107 | 2.207 | 2.107 | 2.180 | 288,073 | +0.08(+3.90%) |
Jan 06, 2020 | 2.089 | 2.116 | 2.062 | 2.098 | 215,104 | +0.03(+1.32%) |
Jan 03, 2020 | 2.044 | 2.098 | 2.030 | 2.071 | 237,596 | +0.05(+2.24%) |
Jan 02, 2020 | 2.025 | 2.071 | 1.980 | 2.025 | 98,790 | +0.01(+0.45%) |
Dec 31, 2019 | 2.107 | 2.153 | 1.994 | 2.016 | 239,137 | -0.06(-3.06%) |
Dec 30, 2019 | 1.953 | 2.098 | 1.953 | 2.080 | 312,583 | +0.12(+6.02%) |
Dec 27, 2019 | 1.953 | 2.007 | 1.907 | 1.962 | 446,456 | -0.01(-0.46%) |
Dec 26, 2019 | 1.835 | 1.971 | 1.835 | 1.971 | 361,550 | +0.11(+5.85%) |
Dec 24, 2019 | 1.817 | 1.862 | 1.817 | 1.862 | 167,462 | +0.03(+1.49%) |
Dec 23, 2019 | 1.817 | 1.862 | 1.817 | 1.835 | 256,353 | +0.00(+0.00%) |
Dec 20, 2019 | 1.826 | 1.835 | 1.767 | 1.835 | 475,522 | +0.01(+0.50%) |
Dec 19, 2019 | 1.798 | 1.835 | 1.798 | 1.826 | 131,993 | +0.01(+0.50%) |
Dec 18, 2019 | 1.826 | 1.855 | 1.798 | 1.817 | 171,007 | -0.01(-0.50%) |
Dec 17, 2019 | 1.817 | 1.844 | 1.817 | 1.826 | 170,143 | -0.01(-0.49%) |
Dec 16, 2019 | 1.817 | 1.844 | 1.807 | 1.835 | 187,369 | +0.02(+1.00%) |
Dec 13, 2019 | 1.835 | 1.844 | 1.798 | 1.817 | 100,411 | +0.00(+0.00%) |
Dec 12, 2019 | 1.789 | 1.835 | 1.789 | 1.817 | 81,967 | +0.02(+1.01%) |
Dec 11, 2019 | 1.817 | 1.846 | 1.780 | 1.798 | 231,076 | -0.05(-2.46%) |
Dec 10, 2019 | 1.817 | 1.844 | 1.817 | 1.844 | 50,714 | +0.02(+1.00%) |
Dec 09, 2019 | 1.835 | 1.858 | 1.817 | 1.826 | 94,529 | -0.01(-0.49%) |
Dec 06, 2019 | 1.862 | 1.898 | 1.826 | 1.835 | 219,649 | -0.02(-0.98%) |
Dec 05, 2019 | 1.817 | 1.898 | 1.817 | 1.853 | 285,387 | +0.06(+3.55%) |
Dec 04, 2019 | 1.689 | 1.848 | 1.679 | 1.789 | 387,979 | +0.09(+5.35%) |
Dec 03, 2019 | 1.608 | 1.698 | 1.599 | 1.698 | 415,584 | +0.12(+7.47%) |
Dec 02, 2019 | 1.680 | 1.680 | 1.571 | 1.580 | 217,104 | -0.08(-4.92%) |
Nov 29, 2019 | 1.608 | 1.680 | 1.589 | 1.662 | 162,507 | +0.05(+3.39%) |
Nov 27, 2019 | 1.589 | 1.617 | 1.553 | 1.608 | 299,032 | +0.02(+1.14%) |
Nov 26, 2019 | 1.608 | 1.617 | 1.589 | 1.589 | 153,213 | -0.03(-1.69%) |
Nov 25, 2019 | 1.689 | 1.689 | 1.617 | 1.617 | 250,275 | +0.05(+2.89%) |
Nov 22, 2019 | 1.544 | 1.571 | 1.540 | 1.571 | 140,597 | +0.04(+2.37%) |
Nov 21, 2019 | 1.562 | 1.585 | 1.517 | 1.535 | 219,955 | -0.03(-1.74%) |
Nov 20, 2019 | 1.626 | 1.630 | 1.562 | 1.562 | 305,828 | -0.05(-3.37%) |
Nov 19, 2019 | 1.680 | 1.680 | 1.599 | 1.617 | 462,744 | -0.07(-4.30%) |
Nov 18, 2019 | 1.689 | 1.726 | 1.680 | 1.689 | 162,646 | -0.04(-2.11%) |
Nov 15, 2019 | 1.771 | 1.771 | 1.680 | 1.726 | 204,566 | -0.03(-1.55%) |
Nov 14, 2019 | 1.771 | 1.798 | 1.744 | 1.753 | 142,009 | -0.03(-1.53%) |
Nov 13, 2019 | 1.798 | 1.826 | 1.771 | 1.780 | 258,503 | -0.04(-2.00%) |
Nov 12, 2019 | 1.817 | 1.826 | 1.798 | 1.817 | 111,912 | +0.00(+0.00%) |
Nov 11, 2019 | 1.807 | 1.826 | 1.780 | 1.817 | 132,966 | +0.00(+0.00%) |
Nov 08, 2019 | 1.826 | 1.835 | 1.753 | 1.817 | 392,947 | -0.02(-0.99%) |
Nov 07, 2019 | 1.807 | 1.835 | 1.780 | 1.835 | 328,883 | +0.01(+0.50%) |
Nov 06, 2019 | 1.780 | 1.844 | 1.780 | 1.826 | 245,182 | +0.01(+0.50%) |
Nov 05, 2019 | 1.835 | 1.835 | 1.807 | 1.817 | 147,396 | -0.01(-0.50%) |
Nov 04, 2019 | 1.835 | 1.844 | 1.807 | 1.826 | 231,688 | +0.00(+0.00%) |
Nov 01, 2019 | 1.826 | 1.835 | 1.807 | 1.826 | 109,109 | +0.02(+1.00%) |
Oct 31, 2019 | 1.817 | 1.853 | 1.789 | 1.807 | 256,428 | +0.00(+0.00%) |
Oct 30, 2019 | 1.826 | 1.844 | 1.780 | 1.807 | 223,017 | -0.03(-1.48%) |
Oct 29, 2019 | 1.835 | 1.862 | 1.830 | 1.835 | 128,107 | -0.02(-0.98%) |
Oct 28, 2019 | 1.844 | 1.862 | 1.835 | 1.853 | 114,879 | +0.01(+0.49%) |
Oct 25, 2019 | 1.826 | 1.871 | 1.817 | 1.844 | 83,235 | +0.00(+0.00%) |
Oct 24, 2019 | 1.853 | 1.871 | 1.807 | 1.844 | 238,024 | -0.01(-0.49%) |
Oct 23, 2019 | 1.898 | 1.916 | 1.844 | 1.853 | 138,340 | -0.05(-2.39%) |
Oct 22, 2019 | 1.916 | 1.916 | 1.871 | 1.898 | 146,988 | +0.00(+0.00%) |
Oct 21, 2019 | 1.898 | 1.934 | 1.871 | 1.898 | 188,812 | +0.00(+0.00%) |
Oct 18, 2019 | 1.889 | 1.916 | 1.852 | 1.898 | 480,697 | +0.09(+5.02%) |
Oct 17, 2019 | 1.807 | 1.839 | 1.798 | 1.807 | 130,486 | -0.02(-0.99%) |
Oct 16, 2019 | 1.826 | 1.844 | 1.798 | 1.826 | 83,199 | -0.01(-0.49%) |
Oct 15, 2019 | 1.862 | 1.862 | 1.807 | 1.835 | 102,044 | +0.01(+0.50%) |
Oct 14, 2019 | 1.807 | 1.826 | 1.789 | 1.826 | 100,868 | -0.01(-0.49%) |
Oct 11, 2019 | 1.826 | 1.835 | 1.807 | 1.835 | 180,564 | +0.03(+1.51%) |
Oct 10, 2019 | 1.817 | 1.862 | 1.798 | 1.807 | 84,818 | -0.03(-1.48%) |
Oct 09, 2019 | 1.844 | 1.862 | 1.817 | 1.835 | 177,014 | +0.01(+0.50%) |
Oct 08, 2019 | 1.826 | 1.862 | 1.803 | 1.826 | 202,374 | -0.01(-0.49%) |
Oct 07, 2019 | 1.853 | 1.880 | 1.826 | 1.835 | 62,678 | -0.03(-1.46%) |
Oct 04, 2019 | 1.853 | 1.871 | 1.807 | 1.862 | 78,171 | +0.04(+1.99%) |
Oct 03, 2019 | 1.780 | 1.862 | 1.780 | 1.826 | 181,737 | +0.04(+2.03%) |
Oct 02, 2019 | 1.798 | 1.898 | 1.789 | 1.789 | 234,801 | -0.02(-1.01%) |
Oct 01, 2019 | 1.844 | 1.871 | 1.798 | 1.807 | 191,861 | -0.04(-1.97%) |
Sep 30, 2019 | 1.862 | 1.875 | 1.812 | 1.844 | 180,797 | -0.02(-0.98%) |
Sep 27, 2019 | 1.844 | 1.880 | 1.835 | 1.862 | 169,334 | +0.01(+0.49%) |
Sep 26, 2019 | 1.907 | 1.928 | 1.835 | 1.853 | 139,115 | -0.06(-3.32%) |
Sep 25, 2019 | 1.889 | 1.962 | 1.862 | 1.916 | 190,499 | +0.02(+0.96%) |
Sep 24, 2019 | 1.926 | 1.962 | 1.853 | 1.898 | 235,734 | -0.06(-3.24%) |
Sep 23, 2019 | 1.907 | 1.971 | 1.871 | 1.962 | 283,001 | +0.07(+3.85%) |
Sep 20, 2019 | 1.826 | 1.898 | 1.807 | 1.889 | 498,973 | +0.06(+3.48%) |
Sep 19, 2019 | 1.807 | 1.835 | 1.780 | 1.826 | 111,310 | +0.03(+1.52%) |
Sep 18, 2019 | 1.789 | 1.817 | 1.735 | 1.798 | 301,648 | +0.01(+0.51%) |
Sep 17, 2019 | 1.880 | 1.880 | 1.771 | 1.789 | 310,244 | -0.03(-1.50%) |
Sep 16, 2019 | 1.780 | 1.926 | 1.753 | 1.817 | 1,305,306 | +0.15(+8.70%) |
Sep 13, 2019 | 1.671 | 1.726 | 1.662 | 1.671 | 140,157 | +0.03(+1.66%) |
Sep 12, 2019 | 1.708 | 1.708 | 1.617 | 1.644 | 269,149 | -0.06(-3.72%) |
Sep 11, 2019 | 1.744 | 1.789 | 1.662 | 1.708 | 341,760 | -0.02(-1.05%) |
Sep 10, 2019 | 1.708 | 1.762 | 1.694 | 1.726 | 334,090 | +0.03(+1.60%) |
Sep 09, 2019 | 1.680 | 1.717 | 1.680 | 1.698 | 202,821 | +0.03(+1.63%) |
Sep 06, 2019 | 1.635 | 1.726 | 1.635 | 1.671 | 165,480 | +0.02(+1.10%) |
Sep 05, 2019 | 1.689 | 1.735 | 1.653 | 1.653 | 159,137 | -0.01(-0.55%) |
Sep 04, 2019 | 1.671 | 1.735 | 1.653 | 1.662 | 361,770 | +0.00(+0.00%) |
Sep 03, 2019 | 1.562 | 1.671 | 1.562 | 1.662 | 237,344 | +0.03(+1.67%) |
Aug 30, 2019 | 1.635 | 1.667 | 1.605 | 1.635 | 297,490 | +0.03(+1.69%) |
Aug 29, 2019 | 1.462 | 1.630 | 1.462 | 1.608 | 371,545 | +0.16(+11.32%) |
Aug 28, 2019 | 1.417 | 1.480 | 1.417 | 1.444 | 129,757 | +0.01(+0.63%) |
Aug 27, 2019 | 1.453 | 1.480 | 1.417 | 1.435 | 135,942 | -0.02(-1.25%) |
Aug 26, 2019 | 1.417 | 1.480 | 1.417 | 1.453 | 203,355 | +0.04(+2.56%) |
Aug 23, 2019 | 1.462 | 1.490 | 1.417 | 1.417 | 133,771 | -0.06(-4.29%) |
Aug 22, 2019 | 1.426 | 1.480 | 1.426 | 1.480 | 162,440 | +0.05(+3.82%) |
Aug 21, 2019 | 1.471 | 1.471 | 1.426 | 1.426 | 150,391 | -0.01(-0.63%) |
Aug 20, 2019 | 1.435 | 1.453 | 1.426 | 1.435 | 97,983 | -0.04(-2.47%) |
Aug 19, 2019 | 1.453 | 1.499 | 1.453 | 1.471 | 147,417 | +0.05(+3.19%) |
Aug 16, 2019 | 1.426 | 1.499 | 1.371 | 1.426 | 464,842 | +0.02(+1.29%) |
Aug 15, 2019 | 1.508 | 1.517 | 1.408 | 1.408 | 302,186 | -0.08(-5.49%) |
Aug 14, 2019 | 1.589 | 1.589 | 1.467 | 1.490 | 286,044 | -0.11(-6.82%) |
Aug 13, 2019 | 1.644 | 1.671 | 1.599 | 1.599 | 164,946 | -0.05(-2.76%) |
Aug 12, 2019 | 1.626 | 1.644 | 1.589 | 1.644 | 193,209 | +0.05(+2.84%) |
Aug 09, 2019 | 1.544 | 1.662 | 1.535 | 1.599 | 495,340 | +0.05(+3.53%) |
Aug 08, 2019 | 1.544 | 1.626 | 1.471 | 1.544 | 567,612 | +0.01(+0.59%) |
Aug 07, 2019 | 1.535 | 1.580 | 1.499 | 1.535 | 308,736 | -0.01(-0.59%) |
Aug 06, 2019 | 1.490 | 1.599 | 1.480 | 1.544 | 457,036 | +0.04(+2.41%) |
Aug 05, 2019 | 1.589 | 1.589 | 1.408 | 1.508 | 450,926 | -0.08(-5.14%) |
Aug 02, 2019 | 1.580 | 1.653 | 1.508 | 1.589 | 259,836 | +0.03(+1.74%) |
Aug 01, 2019 | 1.608 | 1.635 | 1.553 | 1.562 | 262,588 | -0.03(-1.71%) |
Jul 31, 2019 | 1.680 | 1.708 | 1.589 | 1.589 | 279,113 | -0.08(-4.89%) |
Jul 30, 2019 | 1.553 | 1.726 | 1.553 | 1.671 | 629,610 | +0.13(+8.24%) |
Jul 29, 2019 | 1.508 | 1.571 | 1.508 | 1.544 | 349,631 | +0.04(+2.41%) |
Jul 26, 2019 | 1.517 | 1.553 | 1.499 | 1.508 | 298,261 | -0.02(-1.19%) |
Jul 25, 2019 | 1.517 | 1.535 | 1.480 | 1.526 | 334,518 | +0.01(+0.60%) |
Jul 24, 2019 | 1.499 | 1.544 | 1.499 | 1.517 | 149,830 | +0.01(+0.60%) |
Jul 23, 2019 | 1.508 | 1.544 | 1.494 | 1.508 | 245,946 | -0.01(-0.60%) |
Jul 22, 2019 | 1.580 | 1.618 | 1.499 | 1.517 | 341,038 | -0.05(-3.47%) |
Jul 19, 2019 | 1.508 | 1.580 | 1.471 | 1.571 | 429,060 | +0.06(+4.22%) |
Jul 18, 2019 | 1.526 | 1.562 | 1.499 | 1.508 | 246,987 | -0.03(-1.78%) |
Jul 17, 2019 | 1.517 | 1.535 | 1.499 | 1.535 | 182,092 | +0.01(+0.60%) |
Jul 16, 2019 | 1.526 | 1.571 | 1.517 | 1.526 | 137,812 | -0.01(-0.59%) |
Jul 15, 2019 | 1.553 | 1.600 | 1.517 | 1.535 | 127,992 | -0.03(-1.74%) |
Jul 12, 2019 | 1.499 | 1.589 | 1.499 | 1.562 | 331,731 | +0.08(+5.52%) |
Jul 11, 2019 | 1.544 | 1.569 | 1.480 | 1.480 | 316,993 | -0.06(-4.12%) |
Jul 10, 2019 | 1.589 | 1.589 | 1.526 | 1.544 | 142,717 | -0.02(-1.16%) |
Jul 09, 2019 | 1.499 | 1.584 | 1.480 | 1.562 | 211,718 | +0.06(+4.24%) |
Jul 08, 2019 | 1.508 | 1.580 | 1.490 | 1.499 | 242,894 | -0.01(-0.60%) |
Jul 05, 2019 | 1.499 | 1.553 | 1.490 | 1.508 | 187,280 | +0.00(+0.00%) |
Jul 03, 2019 | 1.480 | 1.517 | 1.453 | 1.508 | 143,350 | +0.03(+1.84%) |
Jul 02, 2019 | 1.508 | 1.508 | 1.444 | 1.480 | 324,424 | -0.02(-1.21%) |
Jul 01, 2019 | 1.571 | 1.626 | 1.480 | 1.499 | 407,147 | -0.02(-1.20%) |
Jun 28, 2019 | 1.608 | 1.623 | 1.517 | 1.517 | 416,619 | -0.08(-5.11%) |
Jun 27, 2019 | 1.617 | 1.626 | 1.562 | 1.599 | 226,155 | +0.02(+1.15%) |
Jun 26, 2019 | 1.571 | 1.644 | 1.543 | 1.580 | 426,814 | +0.05(+2.96%) |
Jun 25, 2019 | 1.471 | 1.562 | 1.471 | 1.535 | 294,720 | +0.04(+2.42%) |
Jun 24, 2019 | 1.544 | 1.589 | 1.462 | 1.499 | 327,825 | -0.04(-2.37%) |
Jun 21, 2019 | 1.526 | 1.589 | 1.471 | 1.535 | 466,604 | +0.11(+7.64%) |
Jun 20, 2019 | 1.408 | 1.453 | 1.362 | 1.426 | 360,154 | +0.05(+3.29%) |
Jun 19, 2019 | 1.371 | 1.417 | 1.344 | 1.381 | 206,193 | -0.01(-0.65%) |
Jun 18, 2019 | 1.317 | 1.408 | 1.317 | 1.390 | 313,505 | +0.05(+4.08%) |
Jun 17, 2019 | 1.272 | 1.362 | 1.272 | 1.335 | 295,383 | +0.06(+5.00%) |
Jun 14, 2019 | 1.326 | 1.335 | 1.272 | 1.272 | 238,366 | -0.05(-4.11%) |
Jun 13, 2019 | 1.308 | 1.371 | 1.306 | 1.326 | 186,350 | +0.04(+2.82%) |
Jun 12, 2019 | 1.326 | 1.399 | 1.272 | 1.290 | 237,193 | -0.05(-3.40%) |
Jun 11, 2019 | 1.317 | 1.353 | 1.317 | 1.335 | 192,124 | +0.04(+2.80%) |
Jun 10, 2019 | 1.371 | 1.399 | 1.290 | 1.299 | 471,137 | -0.08(-5.92%) |
Jun 07, 2019 | 1.299 | 1.390 | 1.287 | 1.381 | 314,886 | +0.08(+6.29%) |
Jun 06, 2019 | 1.335 | 1.390 | 1.272 | 1.299 | 362,118 | -0.05(-3.38%) |
Jun 05, 2019 | 1.435 | 1.444 | 1.335 | 1.344 | 373,030 | -0.09(-6.33%) |
Jun 04, 2019 | 1.390 | 1.462 | 1.381 | 1.435 | 192,581 | +0.07(+5.33%) |
Jun 03, 2019 | 1.435 | 1.480 | 1.362 | 1.362 | 537,034 | -0.08(-5.66%) |
May 31, 2019 | 1.471 | 1.499 | 1.435 | 1.444 | 321,932 | -0.06(-4.22%) |
May 30, 2019 | 1.535 | 1.562 | 1.499 | 1.508 | 190,239 | -0.02(-1.19%) |
May 29, 2019 | 1.517 | 1.544 | 1.471 | 1.526 | 371,329 | +0.00(+0.00%) |
May 28, 2019 | 1.544 | 1.589 | 1.508 | 1.526 | 289,414 | -0.01(-0.59%) |
May 24, 2019 | 1.526 | 1.571 | 1.499 | 1.535 | 217,888 | +0.04(+2.42%) |
May 23, 2019 | 1.517 | 1.526 | 1.453 | 1.499 | 722,826 | -0.05(-3.51%) |
May 22, 2019 | 1.580 | 1.608 | 1.499 | 1.553 | 492,034 | -0.05(-2.84%) |
May 21, 2019 | 1.580 | 1.626 | 1.571 | 1.599 | 340,170 | +0.02(+1.15%) |
May 20, 2019 | 1.617 | 1.617 | 1.562 | 1.580 | 197,959 | -0.04(-2.25%) |
May 17, 2019 | 1.644 | 1.698 | 1.589 | 1.617 | 486,752 | -0.03(-1.66%) |
May 16, 2019 | 1.617 | 1.689 | 1.580 | 1.644 | 556,282 | +0.06(+4.02%) |
May 15, 2019 | 1.571 | 1.635 | 1.453 | 1.580 | 554,183 | +0.00(+0.00%) |
May 14, 2019 | 1.471 | 1.608 | 1.453 | 1.580 | 686,812 | +0.15(+10.13%) |
May 13, 2019 | 1.526 | 1.544 | 1.353 | 1.435 | 993,354 | -0.13(-8.14%) |
May 10, 2019 | 1.653 | 1.671 | 1.544 | 1.562 | 889,168 | -0.15(-8.51%) |
May 09, 2019 | 1.889 | 1.889 | 1.689 | 1.708 | 646,616 | -0.20(-10.48%) |
May 08, 2019 | 1.898 | 1.935 | 1.835 | 1.907 | 631,350 | -0.01(-0.47%) |
May 07, 2019 | 1.998 | 2.035 | 1.889 | 1.916 | 347,056 | -0.08(-4.09%) |
May 06, 2019 | 1.907 | 2.025 | 1.907 | 1.998 | 429,489 | +0.07(+3.77%) |
May 03, 2019 | 1.971 | 1.980 | 1.898 | 1.926 | 376,432 | -0.04(-1.85%) |
May 02, 2019 | 2.107 | 2.134 | 1.926 | 1.962 | 573,782 | -0.14(-6.49%) |
May 01, 2019 | 2.134 | 2.134 | 2.016 | 2.098 | 468,279 | +0.00(+0.00%) |
Apr 30, 2019 | 2.225 | 2.225 | 2.098 | 2.098 | 416,954 | -0.13(-5.71%) |
Apr 29, 2019 | 2.271 | 2.287 | 2.180 | 2.225 | 302,896 | -0.04(-1.61%) |
Apr 26, 2019 | 2.325 | 2.325 | 2.189 | 2.262 | 254,881 | -0.07(-3.11%) |
Apr 25, 2019 | 2.316 | 2.361 | 2.189 | 2.334 | 376,963 | +0.00(+0.00%) |
Apr 24, 2019 | 2.416 | 2.416 | 2.271 | 2.334 | 425,891 | -0.07(-3.02%) |
Apr 23, 2019 | 2.452 | 2.498 | 2.280 | 2.407 | 688,521 | -0.02(-0.75%) |
Apr 22, 2019 | 2.289 | 2.443 | 2.268 | 2.425 | 1,162,494 | +0.16(+7.23%) |
Apr 18, 2019 | 2.262 | 2.271 | 2.216 | 2.262 | 167,572 | +0.02(+0.81%) |
Apr 17, 2019 | 2.243 | 2.289 | 2.225 | 2.243 | 186,429 | +0.01(+0.41%) |
Apr 16, 2019 | 2.271 | 2.289 | 2.189 | 2.234 | 276,692 | -0.05(-2.38%) |
Apr 15, 2019 | 2.307 | 2.307 | 2.253 | 2.289 | 307,862 | +0.00(+0.00%) |
Apr 12, 2019 | 2.271 | 2.298 | 2.225 | 2.289 | 331,071 | +0.04(+1.61%) |
Apr 11, 2019 | 2.271 | 2.298 | 2.234 | 2.252 | 246,461 | -0.02(-0.80%) |
Apr 10, 2019 | 2.243 | 2.289 | 2.198 | 2.271 | 364,333 | +0.05(+2.46%) |
Apr 09, 2019 | 2.207 | 2.252 | 2.180 | 2.216 | 378,196 | -0.02(-0.81%) |
Apr 08, 2019 | 2.198 | 2.252 | 2.198 | 2.234 | 397,390 | +0.05(+2.07%) |
Apr 05, 2019 | 2.089 | 2.207 | 2.089 | 2.189 | 431,042 | +0.06(+2.99%) |
Apr 04, 2019 | 2.089 | 2.180 | 2.080 | 2.125 | 227,066 | +0.02(+0.86%) |
Apr 03, 2019 | 2.134 | 2.143 | 2.080 | 2.107 | 140,684 | -0.02(-0.85%) |
Apr 02, 2019 | 2.089 | 2.134 | 2.089 | 2.125 | 193,241 | +0.05(+2.18%) |