Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.3337 | 0.3394 | 0.3100 | 0.3200 | 1,009,532 | -0.02(-5.38%) |
Mar 30, 2020 | 0.3729 | 0.3996 | 0.3220 | 0.3382 | 892,405 | -0.02(-4.79%) |
Mar 27, 2020 | 0.4020 | 0.4267 | 0.3551 | 0.3552 | 782,700 | -0.04(-11.20%) |
Mar 26, 2020 | 0.3600 | 0.4300 | 0.3400 | 0.4000 | 1,086,303 | +0.04(+11.95%) |
Mar 25, 2020 | 0.3883 | 0.3883 | 0.3000 | 0.3573 | 1,455,157 | +0.07(+23.21%) |
Mar 24, 2020 | 0.3400 | 0.3779 | 0.2832 | 0.2900 | 2,098,301 | -0.05(-13.46%) |
Mar 23, 2020 | 0.3886 | 0.4064 | 0.3100 | 0.3351 | 1,536,845 | -0.03(-9.46%) |
Mar 20, 2020 | 0.5687 | 0.5687 | 0.3600 | 0.3701 | 1,247,700 | -0.03(-8.44%) |
Mar 19, 2020 | 0.3800 | 0.4200 | 0.3800 | 0.4042 | 769,156 | +0.03(+8.92%) |
Mar 18, 2020 | 0.4030 | 0.4031 | 0.3500 | 0.3711 | 608,265 | -0.03(-7.23%) |
Mar 17, 2020 | 0.3400 | 0.4418 | 0.3304 | 0.4000 | 1,221,906 | +0.07(+21.18%) |
Mar 16, 2020 | 0.4167 | 0.4500 | 0.3300 | 0.3301 | 2,201,656 | -0.09(-21.40%) |
Mar 13, 2020 | 0.3801 | 0.4454 | 0.3700 | 0.4200 | 835,500 | +0.05(+13.51%) |
Mar 12, 2020 | 0.4000 | 0.4600 | 0.3583 | 0.3700 | 924,802 | -0.08(-18.30%) |
Mar 11, 2020 | 0.5334 | 0.5400 | 0.4499 | 0.4529 | 1,282,577 | -0.06(-10.85%) |
Mar 10, 2020 | 0.6100 | 0.6470 | 0.4931 | 0.5080 | 1,587,625 | -0.04(-6.91%) |
Mar 09, 2020 | 0.8000 | 0.8600 | 0.5151 | 0.5457 | 1,560,433 | -0.46(-45.97%) |
Mar 06, 2020 | 1.010 | 1.030 | 0.9150 | 1.010 | 1,035,500 | -0.02(-1.94%) |
Mar 05, 2020 | 1.040 | 1.060 | 1.010 | 1.030 | 1,122,803 | -0.03(-2.83%) |
Mar 04, 2020 | 1.060 | 1.090 | 1.030 | 1.060 | 523,847 | -0.02(-1.85%) |
Mar 03, 2020 | 1.200 | 1.240 | 1.070 | 1.080 | 644,603 | -0.12(-10.00%) |
Mar 02, 2020 | 1.270 | 1.270 | 1.190 | 1.200 | 436,003 | -0.06(-4.76%) |
Feb 28, 2020 | 1.360 | 1.440 | 1.240 | 1.260 | 831,600 | -0.13(-9.35%) |
Feb 27, 2020 | 1.480 | 1.480 | 1.290 | 1.390 | 885,081 | -0.04(-2.80%) |
Feb 26, 2020 | 1.350 | 1.460 | 1.320 | 1.430 | 391,894 | +0.10(+7.52%) |
Feb 25, 2020 | 1.420 | 1.620 | 1.290 | 1.330 | 684,960 | -0.01(-0.75%) |
Feb 24, 2020 | 1.330 | 1.350 | 1.270 | 1.340 | 438,718 | -0.07(-4.96%) |
Feb 21, 2020 | 1.430 | 1.450 | 1.370 | 1.410 | 272,500 | -0.01(-0.70%) |
Feb 20, 2020 | 1.370 | 1.470 | 1.370 | 1.420 | 318,202 | +0.06(+4.41%) |
Feb 19, 2020 | 1.320 | 1.410 | 1.320 | 1.360 | 275,983 | +0.06(+4.62%) |
Feb 18, 2020 | 1.390 | 1.398 | 1.280 | 1.300 | 832,161 | -0.08(-5.80%) |
Feb 14, 2020 | 1.490 | 1.540 | 1.380 | 1.380 | 335,100 | -0.08(-5.48%) |
Feb 13, 2020 | 1.510 | 1.570 | 1.460 | 1.460 | 418,378 | -0.06(-3.95%) |
Feb 12, 2020 | 1.530 | 1.550 | 1.500 | 1.520 | 991,110 | +0.03(+2.01%) |
Feb 11, 2020 | 1.540 | 1.550 | 1.480 | 1.490 | 928,118 | -0.02(-1.32%) |
Feb 10, 2020 | 1.450 | 1.550 | 1.420 | 1.510 | 887,884 | +0.04(+2.72%) |
Feb 07, 2020 | 1.450 | 1.480 | 1.440 | 1.470 | 738,100 | +0.02(+1.38%) |
Feb 06, 2020 | 1.490 | 1.490 | 1.440 | 1.450 | 280,938 | -0.02(-1.36%) |
Feb 05, 2020 | 1.370 | 1.480 | 1.370 | 1.470 | 345,886 | +0.09(+6.52%) |
Feb 04, 2020 | 1.450 | 1.510 | 1.370 | 1.380 | 1,123,478 | -0.07(-4.83%) |
Feb 03, 2020 | 1.530 | 1.540 | 1.440 | 1.450 | 446,016 | -0.08(-5.23%) |
Jan 31, 2020 | 1.530 | 1.590 | 1.505 | 1.530 | 501,300 | -0.02(-1.29%) |
Jan 30, 2020 | 1.500 | 1.570 | 1.500 | 1.550 | 185,037 | +0.00(+0.00%) |
Jan 29, 2020 | 1.530 | 1.600 | 1.510 | 1.550 | 260,320 | +0.02(+1.31%) |
Jan 28, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 165,964 | +0.01(+0.66%) |
Jan 27, 2020 | 1.430 | 1.560 | 1.430 | 1.520 | 347,579 | -0.01(-0.65%) |
Jan 24, 2020 | 1.590 | 1.590 | 1.460 | 1.530 | 535,800 | -0.05(-3.16%) |
Jan 23, 2020 | 1.550 | 1.610 | 1.500 | 1.580 | 919,811 | +0.01(+0.64%) |
Jan 22, 2020 | 1.560 | 1.590 | 1.500 | 1.570 | 454,876 | +0.02(+1.29%) |
Jan 21, 2020 | 1.550 | 1.630 | 1.520 | 1.550 | 472,148 | -0.07(-4.32%) |
Jan 17, 2020 | 1.620 | 1.645 | 1.570 | 1.620 | 416,700 | +0.02(+1.25%) |
Jan 16, 2020 | 1.420 | 1.615 | 1.410 | 1.600 | 696,740 | +0.16(+11.11%) |
Jan 15, 2020 | 1.480 | 1.520 | 1.430 | 1.440 | 591,149 | -0.06(-4.00%) |
Jan 14, 2020 | 1.510 | 1.550 | 1.480 | 1.500 | 678,056 | -0.04(-2.60%) |
Jan 13, 2020 | 1.550 | 1.580 | 1.470 | 1.540 | 614,082 | -0.03(-1.91%) |
Jan 10, 2020 | 1.700 | 1.720 | 1.560 | 1.570 | 640,300 | -0.16(-9.25%) |
Jan 09, 2020 | 1.840 | 1.860 | 1.650 | 1.730 | 715,295 | -0.07(-3.89%) |
Jan 08, 2020 | 2.000 | 2.000 | 1.780 | 1.800 | 570,037 | -0.19(-9.55%) |
Jan 07, 2020 | 2.000 | 2.030 | 1.900 | 1.990 | 524,885 | -0.04(-1.97%) |
Jan 06, 2020 | 2.020 | 2.065 | 1.930 | 2.030 | 1,271,247 | +0.03(+1.50%) |
Jan 03, 2020 | 2.040 | 2.060 | 1.960 | 2.000 | 939,800 | -0.02(-0.99%) |
Jan 02, 2020 | 1.980 | 2.040 | 1.925 | 2.020 | 744,316 | +0.06(+3.06%) |
Dec 31, 2019 | 1.990 | 2.020 | 1.940 | 1.960 | 783,000 | -0.04(-2.00%) |
Dec 30, 2019 | 1.880 | 2.040 | 1.840 | 2.000 | 806,048 | +0.11(+5.82%) |
Dec 27, 2019 | 1.960 | 2.040 | 1.870 | 1.890 | 548,600 | -0.09(-4.55%) |
Dec 26, 2019 | 2.050 | 2.130 | 1.965 | 1.980 | 614,362 | -0.07(-3.41%) |
Dec 24, 2019 | 2.050 | 2.060 | 1.970 | 2.050 | 664,700 | +0.01(+0.49%) |
Dec 23, 2019 | 1.940 | 2.050 | 1.880 | 2.040 | 1,010,177 | +0.12(+6.25%) |
Dec 20, 2019 | 1.800 | 1.980 | 1.770 | 1.920 | 4,043,600 | +0.12(+6.67%) |
Dec 19, 2019 | 1.690 | 1.830 | 1.662 | 1.800 | 836,797 | +0.10(+5.88%) |
Dec 18, 2019 | 1.650 | 1.740 | 1.620 | 1.700 | 819,708 | +0.07(+4.29%) |
Dec 17, 2019 | 1.420 | 1.660 | 1.420 | 1.630 | 931,513 | +0.21(+14.79%) |
Dec 16, 2019 | 1.370 | 1.600 | 1.370 | 1.420 | 1,548,991 | +0.05(+3.65%) |
Dec 13, 2019 | 1.330 | 1.370 | 1.280 | 1.370 | 778,100 | +0.06(+4.58%) |
Dec 12, 2019 | 1.260 | 1.370 | 1.260 | 1.310 | 552,680 | +0.03(+2.34%) |
Dec 11, 2019 | 1.230 | 1.280 | 1.220 | 1.280 | 597,664 | +0.05(+4.07%) |
Dec 10, 2019 | 1.220 | 1.280 | 1.195 | 1.230 | 697,385 | -0.03(-2.38%) |
Dec 09, 2019 | 1.270 | 1.300 | 1.230 | 1.260 | 500,482 | -0.01(-0.79%) |
Dec 06, 2019 | 1.240 | 1.320 | 1.240 | 1.270 | 873,900 | -0.02(-1.55%) |
Dec 05, 2019 | 1.280 | 1.310 | 1.250 | 1.290 | 600,023 | +0.01(+0.78%) |
Dec 04, 2019 | 1.210 | 1.340 | 1.210 | 1.280 | 633,019 | +0.07(+5.79%) |
Dec 03, 2019 | 1.200 | 1.240 | 1.170 | 1.210 | 676,184 | +0.00(+0.00%) |
Dec 02, 2019 | 1.250 | 1.280 | 1.180 | 1.210 | 472,385 | -0.02(-1.63%) |
Nov 29, 2019 | 1.230 | 1.233 | 1.170 | 1.230 | 243,900 | +0.01(+0.82%) |
Nov 27, 2019 | 1.240 | 1.260 | 1.210 | 1.220 | 394,300 | +0.00(+0.00%) |
Nov 26, 2019 | 1.340 | 1.390 | 1.220 | 1.220 | 2,098,402 | -0.09(-6.87%) |
Nov 25, 2019 | 1.210 | 1.340 | 1.210 | 1.310 | 642,066 | +0.10(+8.26%) |
Nov 22, 2019 | 1.200 | 1.250 | 1.170 | 1.210 | 615,300 | +0.02(+1.68%) |
Nov 21, 2019 | 1.180 | 1.250 | 1.160 | 1.190 | 681,017 | +0.02(+1.71%) |
Nov 20, 2019 | 1.160 | 1.245 | 1.110 | 1.170 | 728,413 | -0.02(-1.68%) |
Nov 19, 2019 | 1.210 | 1.230 | 1.190 | 1.190 | 430,795 | -0.04(-3.25%) |
Nov 18, 2019 | 1.260 | 1.280 | 1.140 | 1.230 | 922,890 | -0.04(-3.15%) |
Nov 15, 2019 | 1.350 | 1.350 | 1.260 | 1.270 | 986,500 | -0.06(-4.51%) |
Nov 14, 2019 | 1.370 | 1.430 | 1.330 | 1.330 | 778,692 | -0.05(-3.62%) |
Nov 13, 2019 | 1.440 | 1.460 | 1.380 | 1.380 | 548,504 | -0.07(-4.83%) |
Nov 12, 2019 | 1.450 | 1.520 | 1.420 | 1.450 | 693,045 | -0.01(-0.68%) |
Nov 11, 2019 | 1.560 | 1.580 | 1.450 | 1.460 | 715,277 | -0.08(-5.19%) |
Nov 08, 2019 | 1.660 | 1.660 | 1.530 | 1.540 | 1,005,300 | -0.13(-7.78%) |
Nov 07, 2019 | 1.770 | 1.815 | 1.620 | 1.670 | 1,513,626 | -0.17(-9.24%) |
Nov 06, 2019 | 1.930 | 2.000 | 1.830 | 1.840 | 713,516 | -0.11(-5.64%) |
Nov 05, 2019 | 1.980 | 2.040 | 1.910 | 1.950 | 643,137 | -0.01(-0.51%) |
Nov 04, 2019 | 1.750 | 1.970 | 1.750 | 1.960 | 1,701,618 | +0.23(+13.29%) |
Nov 01, 2019 | 1.730 | 1.780 | 1.700 | 1.730 | 388,200 | +0.03(+1.76%) |
Oct 31, 2019 | 1.700 | 1.730 | 1.640 | 1.700 | 429,806 | -0.01(-0.58%) |
Oct 30, 2019 | 1.790 | 1.800 | 1.665 | 1.710 | 309,856 | -0.09(-5.00%) |
Oct 29, 2019 | 1.760 | 1.820 | 1.750 | 1.800 | 423,521 | +0.02(+1.12%) |
Oct 28, 2019 | 1.780 | 1.880 | 1.760 | 1.780 | 441,253 | +0.03(+1.71%) |
Oct 25, 2019 | 1.720 | 1.790 | 1.704 | 1.750 | 396,500 | +0.02(+1.16%) |
Oct 24, 2019 | 1.870 | 1.870 | 1.640 | 1.730 | 618,836 | -0.10(-5.46%) |
Oct 23, 2019 | 1.790 | 1.870 | 1.760 | 1.830 | 507,314 | +0.05(+2.81%) |
Oct 22, 2019 | 1.690 | 1.795 | 1.660 | 1.780 | 348,865 | +0.12(+7.23%) |
Oct 21, 2019 | 1.630 | 1.700 | 1.600 | 1.660 | 546,834 | +0.05(+3.11%) |
Oct 18, 2019 | 1.620 | 1.660 | 1.560 | 1.610 | 353,100 | +0.00(+0.00%) |
Oct 17, 2019 | 1.640 | 1.670 | 1.575 | 1.610 | 605,745 | -0.02(-1.23%) |
Oct 16, 2019 | 1.640 | 1.740 | 1.610 | 1.630 | 564,234 | -0.02(-1.21%) |
Oct 15, 2019 | 1.630 | 1.730 | 1.610 | 1.650 | 746,431 | -0.01(-0.60%) |
Oct 14, 2019 | 1.760 | 1.800 | 1.650 | 1.660 | 472,540 | -0.12(-6.74%) |
Oct 11, 2019 | 1.780 | 1.870 | 1.720 | 1.780 | 744,100 | +0.00(+0.00%) |
Oct 10, 2019 | 1.900 | 1.930 | 1.750 | 1.780 | 523,767 | -0.12(-6.32%) |
Oct 09, 2019 | 2.140 | 2.155 | 1.890 | 1.900 | 697,398 | -0.22(-10.38%) |
Oct 08, 2019 | 1.960 | 2.160 | 1.920 | 2.120 | 1,201,944 | +0.12(+6.00%) |
Oct 07, 2019 | 1.990 | 2.095 | 1.950 | 2.000 | 370,699 | +0.01(+0.50%) |
Oct 04, 2019 | 1.920 | 2.000 | 1.880 | 1.990 | 412,800 | +0.07(+3.65%) |
Oct 03, 2019 | 1.930 | 1.960 | 1.870 | 1.920 | 333,620 | -0.02(-1.03%) |
Oct 02, 2019 | 1.960 | 1.975 | 1.880 | 1.940 | 416,825 | -0.03(-1.52%) |
Oct 01, 2019 | 2.040 | 2.119 | 1.960 | 1.970 | 574,751 | -0.04(-1.99%) |
Sep 30, 2019 | 2.060 | 2.090 | 1.975 | 2.010 | 681,174 | -0.08(-3.83%) |
Sep 27, 2019 | 2.120 | 2.180 | 2.005 | 2.090 | 613,700 | -0.06(-2.79%) |
Sep 26, 2019 | 2.080 | 2.160 | 2.065 | 2.150 | 757,905 | +0.07(+3.37%) |
Sep 25, 2019 | 2.020 | 2.100 | 1.990 | 2.080 | 819,757 | +0.05(+2.46%) |
Sep 24, 2019 | 2.010 | 2.050 | 1.950 | 2.030 | 940,672 | +0.06(+3.05%) |
Sep 23, 2019 | 1.860 | 1.980 | 1.850 | 1.970 | 293,838 | +0.08(+4.23%) |
Sep 20, 2019 | 1.900 | 2.000 | 1.870 | 1.890 | 1,257,200 | -0.01(-0.53%) |
Sep 19, 2019 | 1.830 | 1.905 | 1.790 | 1.900 | 582,351 | +0.09(+4.97%) |
Sep 18, 2019 | 1.830 | 1.900 | 1.780 | 1.810 | 473,723 | -0.04(-2.16%) |
Sep 17, 2019 | 2.000 | 2.010 | 1.850 | 1.850 | 574,689 | -0.14(-7.04%) |
Sep 16, 2019 | 2.060 | 2.080 | 1.960 | 1.990 | 869,227 | +0.09(+4.74%) |
Sep 13, 2019 | 1.900 | 1.910 | 1.820 | 1.900 | 541,300 | +0.04(+2.15%) |
Sep 12, 2019 | 1.760 | 1.940 | 1.690 | 1.860 | 834,255 | +0.02(+1.09%) |
Sep 11, 2019 | 1.850 | 1.861 | 1.750 | 1.840 | 578,925 | +0.04(+2.22%) |
Sep 10, 2019 | 1.750 | 1.879 | 1.750 | 1.800 | 746,743 | +0.06(+3.45%) |
Sep 09, 2019 | 1.670 | 1.740 | 1.670 | 1.740 | 317,713 | +0.10(+6.10%) |
Sep 06, 2019 | 1.690 | 1.730 | 1.630 | 1.640 | 309,100 | -0.05(-2.96%) |
Sep 05, 2019 | 1.630 | 1.700 | 1.600 | 1.690 | 271,839 | +0.10(+6.29%) |
Sep 04, 2019 | 1.600 | 1.620 | 1.540 | 1.590 | 198,280 | +0.02(+1.27%) |
Sep 03, 2019 | 1.630 | 1.630 | 1.550 | 1.570 | 263,339 | -0.09(-5.42%) |
Aug 30, 2019 | 1.740 | 1.750 | 1.650 | 1.660 | 337,800 | -0.05(-2.92%) |
Aug 29, 2019 | 1.680 | 1.750 | 1.670 | 1.710 | 216,560 | +0.08(+4.91%) |
Aug 28, 2019 | 1.660 | 1.710 | 1.610 | 1.630 | 376,341 | -0.01(-0.61%) |
Aug 27, 2019 | 1.700 | 1.700 | 1.600 | 1.640 | 450,069 | -0.04(-2.38%) |
Aug 26, 2019 | 1.730 | 1.760 | 1.670 | 1.680 | 469,884 | -0.02(-1.18%) |
Aug 23, 2019 | 1.800 | 1.830 | 1.670 | 1.700 | 399,200 | -0.16(-8.60%) |
Aug 22, 2019 | 1.900 | 1.935 | 1.850 | 1.860 | 426,375 | -0.04(-2.11%) |
Aug 21, 2019 | 1.880 | 1.920 | 1.865 | 1.900 | 340,595 | +0.05(+2.70%) |
Aug 20, 2019 | 1.890 | 1.900 | 1.810 | 1.850 | 364,942 | -0.07(-3.65%) |
Aug 19, 2019 | 1.800 | 1.950 | 1.800 | 1.920 | 473,628 | +0.15(+8.47%) |
Aug 16, 2019 | 1.690 | 1.790 | 1.670 | 1.770 | 345,900 | +0.09(+5.36%) |
Aug 15, 2019 | 1.690 | 1.710 | 1.630 | 1.680 | 401,225 | -0.03(-1.75%) |
Aug 14, 2019 | 1.760 | 1.800 | 1.610 | 1.710 | 483,005 | -0.14(-7.57%) |
Aug 13, 2019 | 1.710 | 1.860 | 1.710 | 1.850 | 458,401 | +0.10(+5.71%) |
Aug 12, 2019 | 1.700 | 1.760 | 1.640 | 1.750 | 303,276 | +0.04(+2.34%) |
Aug 09, 2019 | 1.600 | 1.730 | 1.590 | 1.710 | 656,000 | +0.11(+6.87%) |
Aug 08, 2019 | 1.550 | 1.660 | 1.495 | 1.600 | 832,501 | +0.21(+15.11%) |
Aug 07, 2019 | 1.330 | 1.400 | 1.250 | 1.390 | 735,373 | +0.00(+0.00%) |
Aug 06, 2019 | 1.370 | 1.420 | 1.310 | 1.390 | 638,886 | +0.02(+1.46%) |
Aug 05, 2019 | 1.460 | 1.490 | 1.370 | 1.370 | 480,672 | -0.09(-6.16%) |
Aug 02, 2019 | 1.500 | 1.515 | 1.410 | 1.460 | 369,000 | -0.04(-2.67%) |
Aug 01, 2019 | 1.540 | 1.540 | 1.455 | 1.500 | 670,093 | -0.06(-3.85%) |
Jul 31, 2019 | 1.570 | 1.690 | 1.560 | 1.560 | 843,080 | +0.00(+0.00%) |
Jul 30, 2019 | 1.420 | 1.620 | 1.410 | 1.560 | 1,010,977 | +0.14(+9.86%) |
Jul 29, 2019 | 1.490 | 1.510 | 1.380 | 1.420 | 581,510 | -0.06(-4.05%) |
Jul 26, 2019 | 1.520 | 1.525 | 1.405 | 1.480 | 489,900 | -0.02(-1.33%) |
Jul 25, 2019 | 1.630 | 1.630 | 1.500 | 1.500 | 381,209 | -0.11(-6.83%) |
Jul 24, 2019 | 1.600 | 1.635 | 1.520 | 1.610 | 394,355 | +0.02(+1.26%) |
Jul 23, 2019 | 1.600 | 1.648 | 1.570 | 1.590 | 658,881 | -0.02(-1.24%) |
Jul 22, 2019 | 1.540 | 1.610 | 1.480 | 1.610 | 725,547 | +0.09(+5.92%) |
Jul 19, 2019 | 1.580 | 1.610 | 1.510 | 1.520 | 691,200 | -0.07(-4.40%) |
Jul 18, 2019 | 1.680 | 1.705 | 1.560 | 1.590 | 512,666 | -0.11(-6.47%) |
Jul 17, 2019 | 1.700 | 1.745 | 1.650 | 1.700 | 655,951 | -0.01(-0.58%) |
Jul 16, 2019 | 1.800 | 1.840 | 1.660 | 1.710 | 522,452 | -0.11(-6.04%) |
Jul 15, 2019 | 1.810 | 1.860 | 1.730 | 1.820 | 420,703 | +0.02(+1.11%) |
Jul 12, 2019 | 1.750 | 1.830 | 1.750 | 1.800 | 307,600 | +0.05(+2.86%) |
Jul 11, 2019 | 1.760 | 1.800 | 1.725 | 1.750 | 315,101 | +0.01(+0.57%) |
Jul 10, 2019 | 1.700 | 1.770 | 1.670 | 1.740 | 277,768 | +0.06(+3.57%) |
Jul 09, 2019 | 1.620 | 1.690 | 1.600 | 1.680 | 283,603 | +0.05(+3.07%) |
Jul 08, 2019 | 1.580 | 1.660 | 1.570 | 1.630 | 248,965 | +0.04(+2.52%) |
Jul 05, 2019 | 1.560 | 1.615 | 1.540 | 1.590 | 273,100 | +0.02(+1.27%) |
Jul 03, 2019 | 1.600 | 1.603 | 1.540 | 1.570 | 166,000 | -0.01(-0.63%) |
Jul 02, 2019 | 1.700 | 1.700 | 1.540 | 1.580 | 411,926 | -0.12(-7.06%) |
Jul 01, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 374,212 | +0.07(+4.29%) |
Jun 28, 2019 | 1.640 | 1.760 | 1.630 | 1.630 | 3,991,300 | -0.01(-0.61%) |
Jun 27, 2019 | 1.630 | 1.675 | 1.590 | 1.640 | 399,961 | +0.01(+0.61%) |
Jun 26, 2019 | 1.570 | 1.650 | 1.570 | 1.630 | 324,666 | +0.08(+5.16%) |
Jun 25, 2019 | 1.540 | 1.580 | 1.510 | 1.550 | 304,274 | +0.00(+0.00%) |
Jun 24, 2019 | 1.630 | 1.660 | 1.545 | 1.550 | 311,588 | -0.06(-3.73%) |
Jun 21, 2019 | 1.660 | 1.730 | 1.590 | 1.610 | 1,049,200 | -0.07(-4.17%) |
Jun 20, 2019 | 1.635 | 1.755 | 1.635 | 1.680 | 411,373 | +0.06(+3.70%) |
Jun 19, 2019 | 1.590 | 1.630 | 1.590 | 1.620 | 209,856 | +0.01(+0.62%) |
Jun 18, 2019 | 1.580 | 1.665 | 1.580 | 1.610 | 359,701 | +0.03(+1.90%) |
Jun 17, 2019 | 1.520 | 1.600 | 1.510 | 1.580 | 402,089 | +0.06(+3.95%) |
Jun 14, 2019 | 1.550 | 1.570 | 1.510 | 1.520 | 312,900 | -0.02(-1.30%) |
Jun 13, 2019 | 1.520 | 1.550 | 1.470 | 1.540 | 278,171 | +0.07(+4.76%) |
Jun 12, 2019 | 1.510 | 1.525 | 1.465 | 1.470 | 191,170 | -0.05(-3.29%) |
Jun 11, 2019 | 1.540 | 1.568 | 1.490 | 1.520 | 722,979 | +0.00(+0.00%) |
Jun 10, 2019 | 1.460 | 1.590 | 1.460 | 1.520 | 818,321 | +0.06(+4.11%) |
Jun 07, 2019 | 1.470 | 1.487 | 1.430 | 1.460 | 410,600 | +0.00(+0.00%) |
Jun 06, 2019 | 1.420 | 1.480 | 1.380 | 1.460 | 476,134 | +0.03(+2.10%) |
Jun 05, 2019 | 1.510 | 1.550 | 1.390 | 1.430 | 810,570 | -0.07(-4.67%) |
Jun 04, 2019 | 1.530 | 1.545 | 1.460 | 1.500 | 1,385,558 | +0.01(+0.67%) |
Jun 03, 2019 | 1.550 | 1.580 | 1.460 | 1.490 | 689,470 | -0.05(-3.25%) |
May 31, 2019 | 1.590 | 1.650 | 1.530 | 1.540 | 594,800 | -0.09(-5.52%) |
May 30, 2019 | 1.740 | 1.760 | 1.610 | 1.630 | 397,458 | -0.12(-6.86%) |
May 29, 2019 | 1.700 | 1.750 | 1.690 | 1.750 | 420,423 | +0.00(+0.00%) |
May 28, 2019 | 1.820 | 1.830 | 1.740 | 1.750 | 490,216 | -0.07(-3.85%) |
May 24, 2019 | 1.850 | 1.900 | 1.790 | 1.820 | 340,100 | -0.04(-2.15%) |
May 23, 2019 | 1.910 | 1.930 | 1.830 | 1.860 | 623,359 | -0.08(-4.12%) |
May 22, 2019 | 2.030 | 2.080 | 1.915 | 1.940 | 812,178 | -0.13(-6.28%) |
May 21, 2019 | 2.070 | 2.115 | 2.000 | 2.070 | 673,215 | +0.02(+0.98%) |
May 20, 2019 | 2.020 | 2.070 | 1.950 | 2.050 | 346,103 | +0.03(+1.49%) |
May 17, 2019 | 2.130 | 2.170 | 2.020 | 2.020 | 434,300 | -0.13(-6.05%) |
May 16, 2019 | 2.140 | 2.180 | 2.100 | 2.150 | 222,323 | +0.03(+1.42%) |
May 15, 2019 | 2.030 | 2.140 | 1.990 | 2.120 | 369,087 | +0.06(+2.91%) |
May 14, 2019 | 1.920 | 2.080 | 1.920 | 2.060 | 443,504 | +0.15(+7.85%) |
May 13, 2019 | 2.010 | 2.090 | 1.900 | 1.910 | 522,113 | -0.15(-7.28%) |
May 10, 2019 | 2.080 | 2.140 | 2.040 | 2.060 | 456,000 | -0.09(-4.19%) |
May 09, 2019 | 2.050 | 2.190 | 1.950 | 2.150 | 776,706 | +0.03(+1.42%) |
May 08, 2019 | 2.200 | 2.210 | 2.120 | 2.120 | 489,123 | -0.09(-4.07%) |
May 07, 2019 | 2.300 | 2.320 | 2.185 | 2.210 | 293,172 | -0.15(-6.36%) |
May 06, 2019 | 2.260 | 2.395 | 2.220 | 2.360 | 388,919 | +0.08(+3.51%) |
May 03, 2019 | 2.220 | 2.330 | 2.211 | 2.280 | 421,100 | +0.08(+3.64%) |
May 02, 2019 | 2.300 | 2.310 | 2.180 | 2.200 | 445,823 | -0.10(-4.35%) |
May 01, 2019 | 2.370 | 2.390 | 2.280 | 2.300 | 1,130,763 | -0.08(-3.36%) |
Apr 30, 2019 | 2.450 | 2.480 | 2.320 | 2.380 | 838,299 | -0.07(-2.86%) |
Apr 29, 2019 | 2.410 | 2.475 | 2.380 | 2.450 | 342,162 | +0.02(+0.82%) |
Apr 26, 2019 | 2.470 | 2.480 | 2.400 | 2.430 | 302,200 | -0.06(-2.41%) |
Apr 25, 2019 | 2.500 | 2.558 | 2.460 | 2.490 | 799,359 | -0.02(-0.80%) |
Apr 24, 2019 | 2.480 | 2.540 | 2.390 | 2.510 | 500,817 | +0.02(+0.80%) |
Apr 23, 2019 | 2.390 | 2.530 | 2.390 | 2.490 | 676,797 | +0.06(+2.47%) |
Apr 22, 2019 | 2.450 | 2.480 | 2.355 | 2.430 | 1,804,545 | -0.01(-0.41%) |
Apr 18, 2019 | 2.450 | 2.480 | 2.410 | 2.440 | 288,700 | -0.01(-0.41%) |
Apr 17, 2019 | 2.470 | 2.480 | 2.420 | 2.450 | 311,009 | +0.01(+0.41%) |
Apr 16, 2019 | 2.460 | 2.490 | 2.415 | 2.440 | 245,597 | +0.00(+0.00%) |
Apr 15, 2019 | 2.530 | 2.550 | 2.400 | 2.440 | 228,250 | -0.08(-3.17%) |
Apr 12, 2019 | 2.550 | 2.580 | 2.505 | 2.520 | 478,600 | +0.00(+0.00%) |
Apr 11, 2019 | 2.520 | 2.570 | 2.470 | 2.520 | 352,486 | -0.02(-0.79%) |
Apr 10, 2019 | 2.490 | 2.570 | 2.490 | 2.540 | 666,925 | +0.08(+3.25%) |
Apr 09, 2019 | 2.500 | 2.520 | 2.450 | 2.460 | 579,777 | -0.07(-2.77%) |
Apr 08, 2019 | 2.540 | 2.560 | 2.480 | 2.530 | 252,859 | +0.01(+0.40%) |
Apr 05, 2019 | 2.390 | 2.540 | 2.370 | 2.520 | 393,400 | +0.13(+5.44%) |
Apr 04, 2019 | 2.370 | 2.400 | 2.310 | 2.390 | 178,709 | +0.03(+1.27%) |
Apr 03, 2019 | 2.380 | 2.430 | 2.330 | 2.360 | 313,648 | +0.00(+0.00%) |
Apr 02, 2019 | 2.390 | 2.440 | 2.310 | 2.360 | 417,731 | -0.03(-1.26%) |