Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.610 | 8.980 | 7.051 | 8.160 | 3,380,400 | -1.05(-11.40%) |
May 28, 2020 | 8.770 | 9.290 | 8.340 | 9.210 | 794,025 | +0.46(+5.26%) |
May 27, 2020 | 10.10 | 10.32 | 7.780 | 8.750 | 1,062,540 | -1.24(-12.41%) |
May 26, 2020 | 9.950 | 10.71 | 9.620 | 9.990 | 987,333 | +0.52(+5.49%) |
May 22, 2020 | 9.070 | 9.580 | 9.010 | 9.470 | 403,200 | +0.42(+4.64%) |
May 21, 2020 | 9.030 | 9.430 | 8.900 | 9.050 | 357,452 | -0.01(-0.11%) |
May 20, 2020 | 8.800 | 9.480 | 8.800 | 9.060 | 487,542 | +0.41(+4.74%) |
May 19, 2020 | 8.760 | 9.040 | 8.610 | 8.650 | 271,899 | -0.15(-1.70%) |
May 18, 2020 | 8.990 | 9.193 | 8.430 | 8.800 | 459,663 | +0.13(+1.50%) |
May 15, 2020 | 8.350 | 8.831 | 8.280 | 8.670 | 306,900 | +0.27(+3.21%) |
May 14, 2020 | 7.800 | 8.680 | 7.520 | 8.400 | 394,369 | +0.59(+7.55%) |
May 13, 2020 | 8.390 | 8.490 | 7.610 | 7.810 | 521,322 | -0.55(-6.58%) |
May 12, 2020 | 8.760 | 9.070 | 8.300 | 8.360 | 496,955 | -0.38(-4.35%) |
May 11, 2020 | 8.190 | 8.950 | 8.140 | 8.740 | 674,973 | +0.55(+6.72%) |
May 08, 2020 | 8.270 | 8.590 | 7.880 | 8.190 | 431,500 | -0.01(-0.12%) |
May 07, 2020 | 7.860 | 8.450 | 7.680 | 8.200 | 700,419 | +0.49(+6.36%) |
May 06, 2020 | 7.340 | 8.140 | 7.280 | 7.710 | 458,451 | +0.27(+3.63%) |
May 05, 2020 | 8.140 | 8.390 | 7.300 | 7.440 | 1,341,222 | -0.70(-8.60%) |
May 04, 2020 | 7.180 | 8.850 | 7.120 | 8.140 | 3,455,074 | +0.87(+11.97%) |
May 01, 2020 | 6.740 | 7.490 | 6.530 | 7.270 | 1,679,800 | +0.73(+11.16%) |
Apr 30, 2020 | 5.160 | 7.790 | 4.800 | 6.540 | 6,692,013 | +1.34(+25.77%) |
Apr 29, 2020 | 4.280 | 5.250 | 4.120 | 5.200 | 887,616 | +1.06(+25.60%) |
Apr 28, 2020 | 4.180 | 4.340 | 3.970 | 4.140 | 135,255 | -0.04(-0.96%) |
Apr 27, 2020 | 4.160 | 4.250 | 4.080 | 4.180 | 148,313 | +0.06(+1.46%) |
Apr 24, 2020 | 4.100 | 4.190 | 3.970 | 4.120 | 115,400 | +0.09(+2.23%) |
Apr 23, 2020 | 3.970 | 4.150 | 3.910 | 4.030 | 134,509 | +0.06(+1.51%) |
Apr 22, 2020 | 3.900 | 4.050 | 3.890 | 3.970 | 92,189 | +0.11(+2.85%) |
Apr 21, 2020 | 3.900 | 3.990 | 3.600 | 3.860 | 147,645 | -0.06(-1.53%) |
Apr 20, 2020 | 4.020 | 4.230 | 3.880 | 3.920 | 249,083 | -0.11(-2.73%) |
Apr 17, 2020 | 4.140 | 4.140 | 3.975 | 4.030 | 112,900 | +0.04(+1.00%) |
Apr 16, 2020 | 3.980 | 4.150 | 3.940 | 3.990 | 106,647 | -0.05(-1.24%) |
Apr 15, 2020 | 3.940 | 4.140 | 3.790 | 4.040 | 140,048 | +0.04(+1.00%) |
Apr 14, 2020 | 3.900 | 4.120 | 3.730 | 4.000 | 263,108 | +0.15(+3.90%) |
Apr 13, 2020 | 3.810 | 3.900 | 3.620 | 3.850 | 135,063 | +0.10(+2.67%) |
Apr 09, 2020 | 3.790 | 3.890 | 3.670 | 3.750 | 142,200 | +0.08(+2.18%) |
Apr 08, 2020 | 3.670 | 3.780 | 3.550 | 3.670 | 196,435 | +0.04(+1.10%) |
Apr 07, 2020 | 3.730 | 3.790 | 3.500 | 3.630 | 205,458 | +0.06(+1.68%) |
Apr 06, 2020 | 3.560 | 3.900 | 3.510 | 3.570 | 226,914 | +0.10(+2.88%) |
Apr 03, 2020 | 3.640 | 3.743 | 3.440 | 3.470 | 136,000 | -0.20(-5.45%) |
Apr 02, 2020 | 3.850 | 3.930 | 3.550 | 3.670 | 171,560 | -0.11(-2.91%) |
Apr 01, 2020 | 3.950 | 3.990 | 3.750 | 3.780 | 317,415 | +0.16(+4.42%) |
Mar 31, 2020 | 3.570 | 3.850 | 3.560 | 3.620 | 139,208 | +0.05(+1.40%) |
Mar 30, 2020 | 4.200 | 4.200 | 3.550 | 3.570 | 282,173 | -0.71(-16.59%) |
Mar 27, 2020 | 4.150 | 4.320 | 3.852 | 4.280 | 295,700 | -0.02(-0.47%) |
Mar 26, 2020 | 3.310 | 4.500 | 3.240 | 4.300 | 1,154,891 | +1.26(+41.45%) |
Mar 25, 2020 | 2.800 | 3.040 | 2.800 | 3.040 | 221,391 | +0.31(+11.36%) |
Mar 24, 2020 | 2.730 | 2.810 | 2.610 | 2.730 | 118,362 | +0.11(+4.20%) |
Mar 23, 2020 | 2.620 | 2.740 | 2.400 | 2.620 | 153,627 | +0.00(+0.00%) |
Mar 20, 2020 | 2.770 | 2.841 | 2.600 | 2.620 | 100,100 | -0.05(-1.87%) |
Mar 19, 2020 | 2.510 | 2.870 | 2.230 | 2.670 | 171,717 | +0.07(+2.69%) |
Mar 18, 2020 | 2.860 | 2.990 | 2.500 | 2.600 | 180,660 | -0.26(-9.09%) |
Mar 17, 2020 | 3.090 | 3.220 | 2.800 | 2.860 | 192,262 | -0.17(-5.61%) |
Mar 16, 2020 | 2.750 | 3.290 | 2.750 | 3.030 | 123,408 | -0.21(-6.48%) |
Mar 13, 2020 | 2.840 | 3.400 | 2.500 | 3.240 | 369,100 | +0.47(+16.97%) |
Mar 12, 2020 | 3.030 | 3.150 | 2.770 | 2.770 | 337,625 | -0.72(-20.63%) |
Mar 11, 2020 | 3.840 | 3.850 | 3.350 | 3.490 | 220,765 | -0.37(-9.59%) |
Mar 10, 2020 | 3.830 | 4.080 | 3.600 | 3.860 | 205,267 | +0.13(+3.49%) |
Mar 09, 2020 | 4.070 | 4.150 | 3.560 | 3.730 | 270,736 | -0.50(-11.82%) |
Mar 06, 2020 | 4.430 | 4.550 | 4.200 | 4.230 | 249,300 | -0.30(-6.62%) |
Mar 05, 2020 | 4.660 | 4.700 | 4.370 | 4.530 | 126,394 | -0.15(-3.21%) |
Mar 04, 2020 | 4.460 | 4.800 | 4.440 | 4.680 | 145,754 | +0.30(+6.85%) |
Mar 03, 2020 | 4.700 | 4.790 | 4.360 | 4.380 | 161,624 | -0.31(-6.61%) |
Mar 02, 2020 | 4.460 | 4.730 | 4.404 | 4.690 | 173,137 | +0.29(+6.59%) |
Feb 28, 2020 | 4.510 | 4.617 | 4.300 | 4.400 | 297,400 | -0.29(-6.18%) |
Feb 27, 2020 | 4.870 | 4.970 | 4.560 | 4.690 | 226,603 | -0.27(-5.44%) |
Feb 26, 2020 | 4.920 | 4.970 | 4.700 | 4.960 | 267,955 | +0.06(+1.22%) |
Feb 25, 2020 | 5.250 | 5.350 | 4.760 | 4.900 | 292,069 | -0.26(-5.04%) |
Feb 24, 2020 | 5.250 | 5.400 | 5.125 | 5.160 | 209,659 | -0.16(-3.01%) |
Feb 21, 2020 | 5.220 | 5.350 | 5.030 | 5.320 | 275,600 | +0.07(+1.33%) |
Feb 20, 2020 | 5.430 | 6.030 | 5.000 | 5.250 | 594,644 | +4.72(+896.02%) |
Feb 19, 2020 | 0.5500 | 0.5694 | 0.5103 | 0.5271 | 4,151,655 | -0.04(-7.53%) |
Feb 18, 2020 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 1,328,393 | +0.01(+1.99%) |
Feb 14, 2020 | 0.5760 | 0.5777 | 0.5510 | 0.5589 | 1,399,200 | -0.02(-3.64%) |
Feb 13, 2020 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 1,929,446 | +0.04(+6.46%) |
Feb 12, 2020 | 0.5517 | 0.5598 | 0.5400 | 0.5448 | 1,606,091 | -0.01(-0.95%) |
Feb 11, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 777,769 | -0.01(-1.42%) |
Feb 10, 2020 | 0.5300 | 0.5649 | 0.5300 | 0.5579 | 1,822,582 | +0.04(+7.08%) |
Feb 07, 2020 | 0.5505 | 0.5599 | 0.5100 | 0.5210 | 709,800 | -0.03(-5.27%) |
Feb 06, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 927,113 | -0.01(-1.79%) |
Feb 05, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5600 | 1,249,115 | +0.03(+5.12%) |
Feb 04, 2020 | 0.5200 | 0.5750 | 0.5001 | 0.5327 | 2,611,153 | +0.02(+4.04%) |
Feb 03, 2020 | 0.5010 | 0.5250 | 0.4840 | 0.5120 | 1,564,323 | -0.00(-0.68%) |
Jan 31, 2020 | 0.5000 | 0.5299 | 0.4653 | 0.5155 | 3,272,500 | -0.00(-0.87%) |
Jan 30, 2020 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 1,028,042 | -0.00(-0.91%) |
Jan 29, 2020 | 0.5650 | 0.5799 | 0.4826 | 0.5248 | 4,969,243 | -0.01(-1.00%) |
Jan 28, 2020 | 0.6144 | 0.6200 | 0.5208 | 0.5301 | 2,837,384 | -0.07(-12.06%) |
Jan 27, 2020 | 0.5900 | 0.6300 | 0.5900 | 0.6028 | 1,331,823 | +0.01(+2.00%) |
Jan 24, 2020 | 0.6150 | 0.6150 | 0.5801 | 0.5910 | 1,043,300 | -0.01(-2.15%) |
Jan 23, 2020 | 0.6051 | 0.6297 | 0.5970 | 0.6040 | 1,324,275 | -0.00(-0.23%) |
Jan 22, 2020 | 0.6150 | 0.6200 | 0.6030 | 0.6054 | 781,595 | -0.01(-2.04%) |
Jan 21, 2020 | 0.6400 | 0.6450 | 0.6100 | 0.6180 | 1,952,162 | -0.02(-2.77%) |
Jan 17, 2020 | 0.6614 | 0.6700 | 0.6250 | 0.6356 | 1,756,000 | -0.03(-5.13%) |
Jan 16, 2020 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 757,299 | +0.03(+4.33%) |
Jan 15, 2020 | 0.6350 | 0.6600 | 0.6350 | 0.6422 | 861,046 | -0.00(-0.34%) |
Jan 14, 2020 | 0.6700 | 0.6700 | 0.6300 | 0.6444 | 1,355,715 | -0.00(-0.05%) |
Jan 13, 2020 | 0.6800 | 0.6830 | 0.6500 | 0.6447 | 850,937 | -0.03(-4.35%) |
Jan 10, 2020 | 0.6900 | 0.6900 | 0.6700 | 0.6740 | 795,000 | -0.02(-2.32%) |
Jan 09, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 884,312 | +0.01(+1.47%) |
Jan 08, 2020 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 901,464 | +0.00(+0.00%) |
Jan 07, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6800 | 1,319,684 | +0.02(+2.26%) |
Jan 06, 2020 | 0.6250 | 0.6750 | 0.6150 | 0.6650 | 1,381,297 | +0.04(+6.91%) |
Jan 03, 2020 | 0.6281 | 0.6300 | 0.6182 | 0.6220 | 728,300 | -0.01(-1.27%) |
Jan 02, 2020 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 916,569 | +0.01(+0.91%) |
Dec 31, 2019 | 0.6030 | 0.6450 | 0.6000 | 0.6243 | 1,353,700 | -0.01(-0.90%) |
Dec 30, 2019 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 2,303,744 | -0.02(-3.49%) |
Dec 27, 2019 | 0.6454 | 0.6598 | 0.6302 | 0.6528 | 1,110,500 | +0.01(+1.15%) |
Dec 26, 2019 | 0.6600 | 0.6600 | 0.6402 | 0.6454 | 1,022,917 | -0.01(-0.81%) |
Dec 24, 2019 | 0.6500 | 0.6652 | 0.6300 | 0.6507 | 1,047,400 | +0.00(+0.11%) |
Dec 23, 2019 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 1,366,180 | -0.02(-2.50%) |
Dec 20, 2019 | 0.6700 | 0.6700 | 0.6451 | 0.6667 | 1,020,800 | -0.00(-0.43%) |
Dec 19, 2019 | 0.6600 | 0.6700 | 0.6511 | 0.6696 | 676,888 | +0.01(+0.77%) |
Dec 18, 2019 | 0.6745 | 0.6745 | 0.6401 | 0.6645 | 994,190 | -0.01(-1.48%) |
Dec 17, 2019 | 0.7000 | 0.7000 | 0.6526 | 0.6745 | 1,360,582 | -0.04(-5.00%) |
Dec 16, 2019 | 0.6700 | 0.7200 | 0.6500 | 0.7100 | 1,276,158 | +0.04(+5.34%) |
Dec 13, 2019 | 0.6967 | 0.7034 | 0.6600 | 0.6740 | 1,770,600 | -0.03(-4.18%) |
Dec 12, 2019 | 0.7000 | 0.7100 | 0.6900 | 0.7034 | 982,698 | -0.01(-0.93%) |
Dec 11, 2019 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 977,011 | -0.01(-1.39%) |
Dec 10, 2019 | 0.7200 | 0.7300 | 0.6921 | 0.7200 | 956,323 | +0.01(+1.02%) |
Dec 09, 2019 | 0.7500 | 0.7502 | 0.6910 | 0.7127 | 1,315,881 | -0.04(-5.58%) |
Dec 06, 2019 | 0.7750 | 0.7750 | 0.7500 | 0.7548 | 702,900 | -0.01(-1.18%) |
Dec 05, 2019 | 0.7600 | 0.7700 | 0.7400 | 0.7638 | 837,788 | +0.01(+1.84%) |
Dec 04, 2019 | 0.7486 | 0.7640 | 0.7307 | 0.7500 | 1,076,290 | +0.01(+1.35%) |
Dec 03, 2019 | 0.7700 | 0.7800 | 0.7000 | 0.7400 | 1,682,854 | -0.02(-2.66%) |
Dec 02, 2019 | 0.7800 | 0.8200 | 0.7530 | 0.7602 | 2,879,868 | +0.00(+0.03%) |
Nov 29, 2019 | 0.7137 | 0.7700 | 0.7003 | 0.7600 | 1,552,400 | +0.05(+7.04%) |
Nov 27, 2019 | 0.7000 | 0.7249 | 0.6800 | 0.7100 | 2,884,900 | +0.04(+5.97%) |
Nov 26, 2019 | 0.6400 | 0.6700 | 0.6200 | 0.6700 | 3,203,788 | +0.06(+10.54%) |
Nov 25, 2019 | 0.6106 | 0.6226 | 0.5930 | 0.6061 | 1,134,356 | -0.01(-1.61%) |
Nov 22, 2019 | 0.5900 | 0.6300 | 0.5900 | 0.6160 | 1,159,800 | +0.01(+0.98%) |
Nov 21, 2019 | 0.6200 | 0.6400 | 0.5700 | 0.6100 | 2,272,111 | -0.01(-1.61%) |
Nov 20, 2019 | 0.6300 | 0.6500 | 0.6200 | 0.6200 | 1,293,573 | -0.01(-1.59%) |
Nov 19, 2019 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 1,763,649 | -0.03(-4.55%) |
Nov 18, 2019 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 2,619,935 | +0.03(+4.53%) |
Nov 15, 2019 | 0.6500 | 0.6600 | 0.6312 | 0.6314 | 1,237,100 | -0.01(-1.96%) |
Nov 14, 2019 | 0.7000 | 0.7000 | 0.6000 | 0.6440 | 3,558,439 | -0.06(-8.85%) |
Nov 13, 2019 | 0.5623 | 0.7300 | 0.5598 | 0.7065 | 9,034,712 | +0.15(+26.09%) |
Nov 12, 2019 | 0.5850 | 0.6390 | 0.5494 | 0.5603 | 8,376,388 | +0.05(+8.80%) |
Nov 11, 2019 | 0.5100 | 0.5197 | 0.4850 | 0.5150 | 1,857,970 | +0.01(+0.98%) |
Nov 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 1,318,900 | -0.00(-0.78%) |
Nov 07, 2019 | 0.5100 | 0.5400 | 0.5000 | 0.5140 | 2,507,257 | -0.02(-3.02%) |
Nov 06, 2019 | 0.5500 | 0.5500 | 0.4700 | 0.5300 | 5,354,325 | -0.03(-4.50%) |
Nov 05, 2019 | 0.5600 | 0.5894 | 0.5511 | 0.5550 | 3,640,452 | -0.01(-2.63%) |
Nov 04, 2019 | 0.5600 | 0.6600 | 0.5500 | 0.5700 | 16,699,375 | -0.32(-36.28%) |
Nov 01, 2019 | 0.9091 | 0.9091 | 0.8815 | 0.8946 | 628,600 | -0.01(-0.93%) |
Oct 31, 2019 | 0.8800 | 0.9145 | 0.8750 | 0.9030 | 598,833 | +0.03(+3.79%) |
Oct 30, 2019 | 0.8800 | 0.9200 | 0.8700 | 0.8700 | 652,790 | +0.00(+0.00%) |
Oct 29, 2019 | 0.9200 | 0.9200 | 0.8400 | 0.8700 | 1,292,981 | -0.05(-5.43%) |
Oct 28, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 725,171 | +0.00(+0.21%) |
Oct 25, 2019 | 0.9120 | 0.9297 | 0.9100 | 0.9181 | 668,700 | -0.01(-1.34%) |
Oct 24, 2019 | 0.9400 | 0.9495 | 0.9100 | 0.9306 | 688,563 | -0.02(-2.04%) |
Oct 23, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 947,151 | +0.01(+1.06%) |
Oct 22, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 638,442 | +0.00(+0.00%) |
Oct 21, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 1,154,152 | +0.03(+3.30%) |
Oct 18, 2019 | 0.9500 | 0.9595 | 0.8900 | 0.9100 | 1,187,100 | -0.01(-1.09%) |
Oct 17, 2019 | 0.9300 | 0.9600 | 0.8700 | 0.9200 | 1,490,813 | +0.00(+0.00%) |
Oct 16, 2019 | 0.8300 | 0.9500 | 0.8200 | 0.9200 | 2,872,439 | +0.10(+12.20%) |
Oct 15, 2019 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 483,049 | +0.00(+0.00%) |
Oct 14, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 399,892 | -0.01(-1.09%) |
Oct 11, 2019 | 0.8363 | 0.8400 | 0.8207 | 0.8290 | 348,300 | +0.01(+0.75%) |
Oct 10, 2019 | 0.7900 | 0.8400 | 0.7900 | 0.8228 | 540,381 | +0.01(+1.52%) |
Oct 09, 2019 | 0.8050 | 0.8270 | 0.7720 | 0.8105 | 714,457 | +0.00(+0.06%) |
Oct 08, 2019 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 629,529 | -0.02(-2.41%) |
Oct 07, 2019 | 0.8300 | 0.8600 | 0.8300 | 0.8300 | 613,445 | -0.01(-0.62%) |
Oct 04, 2019 | 0.8600 | 0.8800 | 0.8276 | 0.8352 | 698,500 | -0.02(-2.88%) |
Oct 03, 2019 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 555,199 | +0.03(+3.61%) |
Oct 02, 2019 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 440,659 | +0.00(+0.00%) |
Oct 01, 2019 | 0.8700 | 0.8700 | 0.8200 | 0.8300 | 865,217 | -0.01(-1.72%) |
Sep 30, 2019 | 0.8823 | 0.8823 | 0.8250 | 0.8445 | 1,088,261 | -0.02(-2.14%) |
Sep 27, 2019 | 0.8500 | 0.8812 | 0.8100 | 0.8630 | 1,757,600 | -0.01(-0.80%) |
Sep 26, 2019 | 0.9100 | 0.9200 | 0.8200 | 0.8700 | 1,941,542 | -0.04(-4.40%) |
Sep 25, 2019 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | 1,953,720 | -0.04(-4.21%) |
Sep 24, 2019 | 0.9900 | 1.000 | 0.9300 | 0.9500 | 1,577,084 | -0.04(-4.04%) |
Sep 23, 2019 | 1.040 | 1.050 | 0.9900 | 0.9900 | 3,067,376 | +0.01(+1.49%) |
Sep 20, 2019 | 0.9598 | 1.010 | 0.9510 | 0.9755 | 1,718,100 | +0.02(+1.61%) |
Sep 19, 2019 | 1.000 | 1.010 | 0.9500 | 0.9600 | 951,930 | -0.04(-4.00%) |
Sep 18, 2019 | 1.080 | 1.080 | 0.9900 | 1.000 | 3,461,637 | -0.05(-4.76%) |
Sep 17, 2019 | 1.000 | 1.120 | 1.000 | 1.050 | 7,469,224 | +0.06(+6.06%) |
Sep 16, 2019 | 0.9500 | 1.010 | 0.9200 | 0.9900 | 6,045,825 | +0.05(+5.62%) |
Sep 13, 2019 | 0.9100 | 0.9700 | 0.8519 | 0.9373 | 3,378,100 | +0.02(+1.88%) |
Sep 12, 2019 | 0.9700 | 0.9800 | 0.8900 | 0.9200 | 4,054,043 | -0.06(-6.12%) |
Sep 11, 2019 | 0.9400 | 1.040 | 0.9200 | 0.9800 | 9,928,452 | +0.06(+6.00%) |
Sep 10, 2019 | 0.9000 | 1.080 | 0.8650 | 0.9245 | 36,192,600 | +0.22(+30.86%) |
Sep 09, 2019 | 0.6750 | 0.7220 | 0.6700 | 0.7065 | 1,205,058 | +0.03(+4.67%) |
Sep 06, 2019 | 0.6779 | 0.6900 | 0.6600 | 0.6750 | 653,800 | -0.00(-0.62%) |
Sep 05, 2019 | 0.6700 | 0.6900 | 0.6603 | 0.6792 | 559,566 | +0.01(+1.98%) |
Sep 04, 2019 | 0.6713 | 0.6885 | 0.6601 | 0.6660 | 511,833 | -0.01(-1.55%) |
Sep 03, 2019 | 0.6880 | 0.6900 | 0.6701 | 0.6765 | 532,669 | -0.01(-1.40%) |
Aug 30, 2019 | 0.7000 | 0.7151 | 0.6850 | 0.6861 | 552,200 | -0.01(-1.99%) |
Aug 29, 2019 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 949,388 | +0.01(+1.42%) |
Aug 28, 2019 | 0.6900 | 0.7099 | 0.6800 | 0.6902 | 647,426 | -0.01(-1.40%) |
Aug 27, 2019 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 1,903,647 | +0.03(+4.48%) |
Aug 26, 2019 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 481,172 | +0.01(+1.27%) |
Aug 23, 2019 | 0.6840 | 0.6840 | 0.6600 | 0.6616 | 734,600 | -0.03(-4.12%) |
Aug 22, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 524,822 | +0.00(+0.00%) |
Aug 21, 2019 | 0.6800 | 0.7200 | 0.6800 | 0.6900 | 1,869,876 | +0.01(+1.47%) |
Aug 20, 2019 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 922,781 | +0.01(+0.74%) |
Aug 19, 2019 | 0.6755 | 0.6975 | 0.6551 | 0.6750 | 1,645,213 | +0.01(+1.18%) |
Aug 16, 2019 | 0.6600 | 0.6800 | 0.6510 | 0.6671 | 1,049,000 | +0.00(+0.32%) |
Aug 15, 2019 | 0.6500 | 0.6650 | 0.6450 | 0.6650 | 1,084,292 | +0.00(+0.51%) |
Aug 14, 2019 | 0.6600 | 0.6750 | 0.6365 | 0.6616 | 1,381,146 | +0.00(+0.24%) |
Aug 13, 2019 | 0.6400 | 0.6800 | 0.6300 | 0.6600 | 1,546,388 | +0.01(+1.51%) |
Aug 12, 2019 | 0.6536 | 0.6650 | 0.6250 | 0.6502 | 1,032,817 | +0.00(+0.14%) |
Aug 09, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6493 | 1,755,200 | -0.02(-3.09%) |
Aug 08, 2019 | 0.6700 | 0.6900 | 0.6400 | 0.6700 | 1,404,561 | +0.01(+1.36%) |
Aug 07, 2019 | 0.6700 | 0.6899 | 0.6500 | 0.6610 | 1,085,886 | +0.00(+0.15%) |
Aug 06, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 1,098,155 | -0.01(-1.21%) |
Aug 05, 2019 | 0.6640 | 0.7153 | 0.6522 | 0.6681 | 1,549,007 | -0.02(-3.19%) |
Aug 02, 2019 | 0.6900 | 0.7044 | 0.6550 | 0.6901 | 2,138,100 | +0.02(+3.00%) |
Aug 01, 2019 | 0.6700 | 0.7800 | 0.6600 | 0.6700 | 16,288,402 | +0.05(+7.93%) |
Jul 31, 2019 | 0.6208 | 0.6490 | 0.6200 | 0.6208 | 1,035,646 | -0.01(-1.46%) |
Jul 30, 2019 | 0.6200 | 0.6300 | 0.5800 | 0.6300 | 1,798,782 | +0.01(+1.88%) |
Jul 29, 2019 | 0.6364 | 0.6447 | 0.5879 | 0.6184 | 1,830,977 | -0.02(-3.22%) |
Jul 26, 2019 | 0.6700 | 0.6700 | 0.6250 | 0.6390 | 2,256,200 | -0.03(-3.94%) |
Jul 25, 2019 | 0.7000 | 0.7000 | 0.6630 | 0.6652 | 1,729,497 | -0.02(-3.59%) |
Jul 24, 2019 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 1,289,627 | +0.01(+1.65%) |
Jul 23, 2019 | 0.6900 | 0.6900 | 0.6600 | 0.6788 | 2,838,170 | -0.01(-1.62%) |
Jul 22, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 3,319,541 | -0.02(-2.82%) |
Jul 19, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 1,969,400 | -0.01(-1.53%) |
Jul 18, 2019 | 0.7889 | 0.7889 | 0.7200 | 0.7210 | 2,341,841 | -0.04(-5.31%) |
Jul 17, 2019 | 0.7450 | 0.8200 | 0.7400 | 0.7614 | 5,861,814 | +0.02(+2.89%) |
Jul 16, 2019 | 0.7300 | 0.7400 | 0.7100 | 0.7400 | 1,719,491 | +0.01(+1.34%) |
Jul 15, 2019 | 0.7000 | 0.7500 | 0.6916 | 0.7302 | 3,426,213 | +0.03(+4.27%) |
Jul 12, 2019 | 0.7200 | 0.7275 | 0.6912 | 0.7003 | 1,705,700 | -0.02(-2.74%) |
Jul 11, 2019 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 1,054,731 | +0.00(+0.00%) |
Jul 10, 2019 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 1,432,343 | -0.01(-0.69%) |
Jul 09, 2019 | 0.7080 | 0.7500 | 0.6856 | 0.7250 | 3,696,189 | +0.03(+3.57%) |
Jul 08, 2019 | 0.6900 | 0.7400 | 0.6800 | 0.7000 | 4,149,498 | +0.02(+2.64%) |
Jul 05, 2019 | 0.6800 | 0.6890 | 0.6701 | 0.6820 | 1,737,300 | -0.01(-0.73%) |
Jul 03, 2019 | 0.6916 | 0.6950 | 0.6700 | 0.6870 | 1,250,000 | +0.00(+0.01%) |
Jul 02, 2019 | 0.6850 | 0.6990 | 0.6770 | 0.6869 | 936,318 | -0.01(-1.87%) |
Jul 01, 2019 | 0.6943 | 0.7049 | 0.6630 | 0.7000 | 2,762,798 | +0.03(+3.98%) |
Jun 28, 2019 | 0.7000 | 0.7040 | 0.6600 | 0.6732 | 14,367,700 | -0.02(-3.37%) |
Jun 27, 2019 | 0.6940 | 0.7250 | 0.6800 | 0.6967 | 2,071,283 | +0.01(+0.84%) |
Jun 26, 2019 | 0.7100 | 0.7127 | 0.6900 | 0.6909 | 2,651,682 | -0.02(-2.69%) |
Jun 25, 2019 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 1,759,467 | -0.02(-3.12%) |
Jun 24, 2019 | 0.7500 | 0.7600 | 0.7005 | 0.7329 | 2,885,940 | -0.03(-4.15%) |
Jun 21, 2019 | 0.7424 | 0.7960 | 0.7200 | 0.7646 | 4,695,000 | +0.01(+1.95%) |
Jun 20, 2019 | 0.7300 | 0.7500 | 0.6900 | 0.7500 | 3,008,472 | +0.03(+3.71%) |
Jun 19, 2019 | 0.7049 | 0.7276 | 0.7000 | 0.7232 | 575,348 | +0.00(+0.44%) |
Jun 18, 2019 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 984,485 | +0.00(+0.00%) |
Jun 17, 2019 | 0.7000 | 0.7300 | 0.6900 | 0.7200 | 1,515,315 | +0.02(+2.87%) |
Jun 14, 2019 | 0.7200 | 0.7400 | 0.6950 | 0.6999 | 1,451,200 | -0.01(-1.42%) |
Jun 13, 2019 | 0.7500 | 0.7600 | 0.6900 | 0.7100 | 1,652,750 | -0.05(-6.47%) |
Jun 12, 2019 | 0.6900 | 0.7700 | 0.6805 | 0.7591 | 2,825,005 | +0.07(+9.38%) |
Jun 11, 2019 | 0.7300 | 0.7384 | 0.6800 | 0.6940 | 1,484,298 | -0.03(-3.61%) |
Jun 10, 2019 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | 1,332,073 | -0.00(-0.19%) |
Jun 07, 2019 | 0.7000 | 0.7497 | 0.6855 | 0.7214 | 1,893,400 | +0.02(+3.06%) |
Jun 06, 2019 | 0.7200 | 0.7300 | 0.6800 | 0.7000 | 3,136,745 | -0.06(-7.89%) |
Jun 05, 2019 | 0.8000 | 0.8200 | 0.7100 | 0.7600 | 2,446,801 | -0.06(-7.32%) |
Jun 04, 2019 | 0.8400 | 0.8500 | 0.7800 | 0.8200 | 2,020,814 | -0.03(-3.53%) |