Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2019 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | ||
Oct 15, 2019 | 1.709 | 1.920 | 1.705 | 1.900 | 68,813 | +0.21(+12.43%) |
Oct 14, 2019 | 1.590 | 1.700 | 1.590 | 1.690 | 20,198 | +0.13(+8.33%) |
Oct 11, 2019 | 1.688 | 1.688 | 1.560 | 1.560 | 40,100 | -0.05(-3.11%) |
Oct 10, 2019 | 1.640 | 1.640 | 1.580 | 1.610 | 4,735 | +0.11(+7.33%) |
Oct 09, 2019 | 1.620 | 1.680 | 1.500 | 1.500 | 15,208 | -0.12(-7.41%) |
Oct 08, 2019 | 1.700 | 1.715 | 1.620 | 1.620 | 10,367 | -0.14(-7.95%) |
Oct 07, 2019 | 1.630 | 1.760 | 1.620 | 1.760 | 6,302 | +0.08(+4.64%) |
Oct 04, 2019 | 1.650 | 1.694 | 1.600 | 1.682 | 4,200 | +0.05(+3.26%) |
Oct 03, 2019 | 1.650 | 1.663 | 1.629 | 1.629 | 10,073 | +0.03(+1.74%) |
Oct 02, 2019 | 1.480 | 1.601 | 1.460 | 1.601 | 19,532 | +0.09(+6.03%) |
Oct 01, 2019 | 1.600 | 1.600 | 1.500 | 1.510 | 12,425 | -0.12(-7.36%) |
Sep 30, 2019 | 1.670 | 1.690 | 1.630 | 1.630 | 10,051 | -0.03(-2.06%) |
Sep 27, 2019 | 1.710 | 1.710 | 1.664 | 1.664 | 10,800 | -0.07(-3.98%) |
Sep 26, 2019 | 1.700 | 1.745 | 1.680 | 1.733 | 8,880 | +0.05(+3.17%) |
Sep 25, 2019 | 1.770 | 1.790 | 1.680 | 1.680 | 81,086 | -0.11(-6.15%) |
Sep 24, 2019 | 1.830 | 1.830 | 1.780 | 1.790 | 17,200 | -0.07(-3.76%) |
Sep 23, 2019 | 1.910 | 1.910 | 1.830 | 1.860 | 8,508 | +0.06(+3.33%) |
Sep 20, 2019 | 1.807 | 1.836 | 1.780 | 1.800 | 3,900 | +0.01(+0.56%) |
Sep 19, 2019 | 1.800 | 1.810 | 1.780 | 1.790 | 19,979 | -0.01(-0.56%) |
Sep 18, 2019 | 1.810 | 1.837 | 1.800 | 1.800 | 10,062 | -0.01(-0.55%) |
Sep 17, 2019 | 1.810 | 1.834 | 1.810 | 1.810 | 17,483 | +0.00(+0.00%) |
Sep 16, 2019 | 1.800 | 1.850 | 1.800 | 1.810 | 5,522 | -0.04(-2.16%) |
Sep 13, 2019 | 1.860 | 1.860 | 1.810 | 1.850 | 14,400 | -0.00(-0.27%) |
Sep 12, 2019 | 1.860 | 1.870 | 1.829 | 1.855 | 19,717 | +0.01(+0.82%) |
Sep 11, 2019 | 1.860 | 1.875 | 1.840 | 1.840 | 8,638 | -0.06(-3.16%) |
Sep 10, 2019 | 1.860 | 1.907 | 1.810 | 1.900 | 31,921 | +0.04(+2.15%) |
Sep 09, 2019 | 1.880 | 1.920 | 1.860 | 1.860 | 9,859 | -0.03(-1.59%) |
Sep 06, 2019 | 1.950 | 1.950 | 1.887 | 1.890 | 16,400 | -0.04(-1.82%) |
Sep 05, 2019 | 1.882 | 1.970 | 1.880 | 1.925 | 9,444 | +0.05(+2.94%) |
Sep 04, 2019 | 1.870 | 1.927 | 1.870 | 1.870 | 37,880 | +0.00(+0.00%) |
Sep 03, 2019 | 1.860 | 1.890 | 1.800 | 1.870 | 7,017 | +0.01(+0.54%) |
Aug 30, 2019 | 1.920 | 1.928 | 1.850 | 1.860 | 23,700 | -0.04(-2.11%) |
Aug 29, 2019 | 1.850 | 1.940 | 1.840 | 1.900 | 20,167 | +0.04(+2.15%) |
Aug 28, 2019 | 1.840 | 1.910 | 1.760 | 1.860 | 31,119 | +0.01(+0.54%) |
Aug 27, 2019 | 1.850 | 1.850 | 1.800 | 1.850 | 22,067 | -0.02(-1.07%) |
Aug 26, 2019 | 1.880 | 1.880 | 1.680 | 1.870 | 59,428 | -0.01(-0.53%) |
Aug 23, 2019 | 1.880 | 1.986 | 1.880 | 1.880 | 13,600 | -0.01(-0.77%) |
Aug 22, 2019 | 1.830 | 1.990 | 1.820 | 1.895 | 103,460 | +0.06(+3.53%) |
Aug 21, 2019 | 1.840 | 1.850 | 1.800 | 1.830 | 81,828 | +0.00(+0.00%) |
Aug 20, 2019 | 2.010 | 2.014 | 1.800 | 1.830 | 145,182 | -0.19(-9.41%) |
Aug 19, 2019 | 2.070 | 2.080 | 2.020 | 2.020 | 66,999 | -0.06(-2.88%) |
Aug 16, 2019 | 2.120 | 2.120 | 2.060 | 2.080 | 74,000 | -0.06(-2.80%) |
Aug 15, 2019 | 2.250 | 2.258 | 2.060 | 2.140 | 52,028 | -0.10(-4.46%) |
Aug 14, 2019 | 2.110 | 2.260 | 2.070 | 2.240 | 50,275 | +0.13(+6.16%) |
Aug 13, 2019 | 2.250 | 2.250 | 2.030 | 2.110 | 63,766 | -0.12(-5.38%) |
Aug 12, 2019 | 2.180 | 2.280 | 2.180 | 2.230 | 17,563 | +0.05(+2.29%) |
Aug 09, 2019 | 2.380 | 2.393 | 2.100 | 2.180 | 184,400 | -0.22(-9.17%) |
Aug 08, 2019 | 2.350 | 2.490 | 2.350 | 2.400 | 33,085 | +0.03(+1.27%) |
Aug 07, 2019 | 2.300 | 2.410 | 2.300 | 2.370 | 9,564 | +0.03(+1.28%) |
Aug 06, 2019 | 2.250 | 2.440 | 2.250 | 2.340 | 40,417 | +0.09(+4.00%) |
Aug 05, 2019 | 2.400 | 2.412 | 2.100 | 2.250 | 125,981 | -0.27(-10.59%) |
Aug 02, 2019 | 2.600 | 2.610 | 2.481 | 2.516 | 109,200 | -0.09(-3.59%) |
Aug 01, 2019 | 2.640 | 2.640 | 2.600 | 2.610 | 25,090 | -0.02(-0.76%) |
Jul 31, 2019 | 2.610 | 2.630 | 2.600 | 2.630 | 26,137 | +0.03(+1.15%) |
Jul 30, 2019 | 2.640 | 2.680 | 2.600 | 2.600 | 18,484 | +0.00(+0.00%) |
Jul 29, 2019 | 2.610 | 2.650 | 2.600 | 2.600 | 7,296 | -0.00(-0.07%) |
Jul 26, 2019 | 2.640 | 2.655 | 2.600 | 2.602 | 71,900 | -0.02(-0.69%) |
Jul 25, 2019 | 2.665 | 2.668 | 2.600 | 2.620 | 38,323 | +0.00(+0.00%) |
Jul 24, 2019 | 2.670 | 2.680 | 2.600 | 2.620 | 42,948 | -0.02(-0.71%) |
Jul 23, 2019 | 2.630 | 2.699 | 2.620 | 2.639 | 53,887 | +0.02(+0.71%) |
Jul 22, 2019 | 2.620 | 2.780 | 2.620 | 2.620 | 55,387 | -0.01(-0.38%) |
Jul 19, 2019 | 2.810 | 2.810 | 2.460 | 2.630 | 127,900 | -0.22(-7.72%) |
Jul 18, 2019 | 2.840 | 2.900 | 2.700 | 2.850 | 97,459 | +0.08(+2.89%) |
Jul 17, 2019 | 2.850 | 2.900 | 2.700 | 2.770 | 148,186 | -0.04(-1.42%) |
Jul 16, 2019 | 2.660 | 2.910 | 2.660 | 2.810 | 391,158 | +0.19(+7.25%) |
Jul 15, 2019 | 2.660 | 2.676 | 2.557 | 2.620 | 35,029 | +0.01(+0.38%) |
Jul 12, 2019 | 2.550 | 2.630 | 2.510 | 2.610 | 61,300 | +0.04(+1.56%) |
Jul 11, 2019 | 2.560 | 2.680 | 2.560 | 2.570 | 64,985 | +0.00(+0.00%) |
Jul 10, 2019 | 2.450 | 2.645 | 2.450 | 2.570 | 93,641 | +0.12(+4.90%) |
Jul 09, 2019 | 2.430 | 2.526 | 2.430 | 2.450 | 92,101 | +0.02(+0.82%) |
Jul 08, 2019 | 2.510 | 2.560 | 2.430 | 2.430 | 60,081 | -0.10(-3.95%) |
Jul 05, 2019 | 2.440 | 2.590 | 2.410 | 2.530 | 114,300 | +0.08(+3.27%) |
Jul 03, 2019 | 2.490 | 2.490 | 2.380 | 2.450 | 78,300 | -0.06(-2.39%) |
Jul 02, 2019 | 2.610 | 2.640 | 2.480 | 2.510 | 130,272 | -0.07(-2.71%) |
Jul 01, 2019 | 2.550 | 2.670 | 2.440 | 2.580 | 235,444 | -0.12(-4.44%) |
Jun 28, 2019 | 2.900 | 3.240 | 2.660 | 2.700 | 6,597,000 | +0.10(+3.85%) |
Jun 27, 2019 | 2.790 | 2.790 | 2.520 | 2.600 | 135,224 | -0.15(-5.45%) |
Jun 26, 2019 | 2.650 | 2.980 | 2.650 | 2.750 | 439,742 | +0.11(+4.17%) |
Jun 25, 2019 | 2.540 | 2.708 | 2.540 | 2.640 | 93,350 | +0.11(+4.35%) |
Jun 24, 2019 | 2.570 | 2.570 | 2.300 | 2.530 | 77,147 | -0.06(-2.32%) |
Jun 21, 2019 | 2.670 | 2.677 | 2.430 | 2.590 | 143,000 | -0.07(-2.63%) |
Jun 20, 2019 | 2.570 | 2.930 | 2.560 | 2.660 | 636,688 | +0.18(+7.26%) |
Jun 19, 2019 | 2.330 | 2.580 | 2.260 | 2.480 | 447,318 | +0.24(+10.71%) |
Jun 18, 2019 | 2.110 | 2.349 | 2.110 | 2.240 | 169,397 | +0.13(+6.16%) |
Jun 17, 2019 | 2.070 | 2.150 | 2.030 | 2.110 | 22,011 | +0.00(+0.00%) |
Jun 14, 2019 | 2.130 | 2.140 | 2.050 | 2.110 | 36,400 | -0.05(-2.31%) |
Jun 13, 2019 | 2.110 | 2.177 | 2.100 | 2.160 | 55,659 | +0.03(+1.41%) |
Jun 12, 2019 | 2.120 | 2.190 | 2.080 | 2.130 | 76,865 | +0.00(+0.00%) |
Jun 11, 2019 | 2.270 | 2.282 | 2.010 | 2.130 | 154,194 | -0.06(-2.74%) |
Jun 10, 2019 | 2.020 | 2.200 | 2.009 | 2.190 | 115,446 | +0.20(+10.05%) |
Jun 07, 2019 | 2.000 | 2.054 | 1.940 | 1.990 | 30,800 | +0.00(+0.00%) |
Jun 06, 2019 | 1.840 | 2.050 | 1.840 | 1.990 | 206,534 | +0.15(+8.15%) |
Jun 05, 2019 | 1.810 | 1.870 | 1.810 | 1.840 | 19,567 | +0.01(+0.55%) |
Jun 04, 2019 | 1.810 | 1.860 | 1.810 | 1.830 | 47,290 | +0.03(+1.67%) |
Jun 03, 2019 | 1.800 | 1.900 | 1.800 | 1.800 | 47,675 | -0.02(-1.37%) |
May 31, 2019 | 1.880 | 1.910 | 1.820 | 1.825 | 61,500 | -0.07(-3.95%) |
May 30, 2019 | 1.960 | 1.983 | 1.900 | 1.900 | 35,499 | -0.06(-3.06%) |
May 29, 2019 | 2.000 | 2.000 | 1.920 | 1.960 | 48,591 | -0.05(-2.49%) |
May 28, 2019 | 1.980 | 2.070 | 1.933 | 2.010 | 47,795 | +0.01(+0.50%) |
May 24, 2019 | 2.000 | 2.092 | 1.940 | 2.000 | 49,200 | -0.02(-0.99%) |
May 23, 2019 | 2.030 | 2.150 | 2.000 | 2.020 | 67,926 | -0.03(-1.46%) |
May 22, 2019 | 2.250 | 2.260 | 2.050 | 2.050 | 137,227 | -0.18(-8.07%) |
May 21, 2019 | 2.140 | 2.300 | 2.140 | 2.230 | 92,586 | +0.09(+4.21%) |
May 20, 2019 | 2.380 | 2.380 | 2.100 | 2.140 | 185,853 | -0.24(-10.08%) |
May 17, 2019 | 2.370 | 2.399 | 2.300 | 2.380 | 236,500 | -0.02(-0.83%) |
May 16, 2019 | 2.380 | 2.450 | 2.310 | 2.400 | 179,794 | +0.02(+0.84%) |
May 15, 2019 | 2.250 | 2.480 | 2.230 | 2.380 | 338,348 | +0.13(+5.78%) |
May 14, 2019 | 2.370 | 2.510 | 2.200 | 2.250 | 758,399 | -0.33(-12.79%) |
May 13, 2019 | 2.300 | 2.680 | 2.220 | 2.580 | 1,491,383 | +0.23(+9.79%) |
May 10, 2019 | 2.000 | 2.410 | 1.920 | 2.350 | 1,054,500 | +0.44(+23.04%) |
May 09, 2019 | 2.010 | 2.100 | 1.910 | 1.910 | 473,539 | -0.28(-12.79%) |
May 08, 2019 | 2.420 | 2.670 | 2.150 | 2.190 | 3,243,544 | -0.07(-3.10%) |
May 07, 2019 | 1.880 | 2.630 | 1.800 | 2.260 | 3,425,357 | +0.42(+22.83%) |
May 06, 2019 | 1.710 | 1.890 | 1.610 | 1.840 | 338,438 | +0.03(+1.66%) |
May 03, 2019 | 1.690 | 2.100 | 1.661 | 1.810 | 736,100 | +0.12(+7.10%) |
May 02, 2019 | 1.740 | 1.790 | 1.670 | 1.690 | 124,054 | -0.07(-3.98%) |
May 01, 2019 | 1.880 | 1.880 | 1.760 | 1.760 | 212,321 | -0.12(-6.38%) |
Apr 30, 2019 | 1.980 | 2.060 | 1.880 | 1.880 | 233,893 | -0.12(-6.00%) |
Apr 29, 2019 | 2.040 | 2.120 | 2.000 | 2.000 | 152,884 | -0.04(-1.96%) |
Apr 26, 2019 | 2.200 | 2.210 | 2.019 | 2.040 | 346,600 | -0.17(-7.69%) |
Apr 25, 2019 | 2.310 | 2.440 | 2.190 | 2.210 | 236,048 | -0.13(-5.56%) |
Apr 24, 2019 | 2.380 | 2.400 | 2.320 | 2.340 | 152,662 | -0.01(-0.43%) |
Apr 23, 2019 | 2.300 | 2.479 | 2.250 | 2.350 | 321,825 | +0.05(+2.17%) |
Apr 22, 2019 | 2.640 | 2.720 | 2.200 | 2.300 | 600,711 | -0.37(-13.86%) |
Apr 18, 2019 | 2.740 | 2.800 | 2.600 | 2.670 | 462,900 | -0.10(-3.61%) |
Apr 17, 2019 | 2.710 | 2.840 | 2.640 | 2.770 | 527,405 | +0.05(+1.84%) |
Apr 16, 2019 | 2.990 | 3.080 | 2.690 | 2.720 | 1,543,062 | -0.53(-16.31%) |
Apr 15, 2019 | 2.600 | 3.440 | 2.600 | 3.250 | 9,303,977 | +0.75(+30.00%) |
Apr 12, 2019 | 2.860 | 2.910 | 2.500 | 2.500 | 1,562,000 | -0.55(-18.03%) |
Apr 11, 2019 | 3.000 | 3.460 | 2.850 | 3.050 | 6,170,982 | -0.80(-20.78%) |
Apr 10, 2019 | 2.570 | 4.500 | 2.270 | 3.850 | 53,099,776 | +1.73(+81.60%) |
Apr 09, 2019 | 1.140 | 2.540 | 1.140 | 2.120 | 52,392,624 | +1.10(+107.84%) |
Apr 08, 2019 | 1.010 | 1.020 | 0.9800 | 1.020 | 39,577 | +0.02(+2.00%) |
Apr 05, 2019 | 1.020 | 1.020 | 0.9950 | 1.000 | 52,700 | -0.00(-0.26%) |
Apr 04, 2019 | 1.007 | 1.060 | 0.9901 | 1.003 | 225,841 | +0.01(+1.26%) |
Apr 03, 2019 | 1.000 | 1.000 | 0.9900 | 0.9901 | 16,122 | -0.00(-0.49%) |
Apr 02, 2019 | 1.010 | 1.010 | 0.9800 | 0.9950 | 12,086 | -0.01(-0.50%) |
Apr 01, 2019 | 1.010 | 1.020 | 1.000 | 1.000 | 31,628 | +0.01(+0.80%) |
Mar 29, 2019 | 0.9900 | 1.020 | 0.9801 | 0.9921 | 7,100 | -0.01(-0.79%) |
Mar 28, 2019 | 1.030 | 1.030 | 0.9800 | 1.000 | 55,867 | -0.02(-1.96%) |
Mar 27, 2019 | 0.9800 | 1.030 | 0.9800 | 1.020 | 34,178 | +0.02(+2.02%) |
Mar 26, 2019 | 0.9950 | 1.010 | 0.9950 | 0.9998 | 49,051 | +0.01(+0.58%) |
Mar 25, 2019 | 1.010 | 1.010 | 0.9550 | 0.9940 | 43,815 | -0.04(-3.50%) |
Mar 22, 2019 | 1.030 | 1.030 | 1.000 | 1.030 | 29,000 | +0.00(+0.00%) |
Mar 21, 2019 | 1.010 | 1.030 | 1.010 | 1.030 | 10,173 | +0.02(+1.98%) |
Mar 20, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 41,005 | -0.05(-4.72%) |
Mar 19, 2019 | 1.080 | 1.080 | 1.000 | 1.060 | 123,209 | -0.01(-0.93%) |
Mar 18, 2019 | 1.070 | 1.070 | 1.030 | 1.070 | 48,834 | +0.03(+2.88%) |
Mar 15, 2019 | 1.060 | 1.083 | 1.040 | 1.040 | 30,900 | -0.04(-3.70%) |
Mar 14, 2019 | 1.060 | 1.110 | 1.060 | 1.080 | 29,920 | +0.01(+0.93%) |
Mar 13, 2019 | 1.060 | 1.080 | 1.040 | 1.070 | 23,127 | +0.02(+1.90%) |
Mar 12, 2019 | 1.080 | 1.090 | 1.050 | 1.050 | 20,232 | -0.03(-2.78%) |
Mar 11, 2019 | 1.080 | 1.100 | 1.080 | 1.080 | 32,111 | +0.00(+0.29%) |
Mar 08, 2019 | 1.121 | 1.121 | 1.060 | 1.077 | 68,700 | -0.06(-5.54%) |
Mar 07, 2019 | 1.200 | 1.200 | 1.120 | 1.140 | 73,847 | -0.04(-3.39%) |
Mar 06, 2019 | 1.210 | 1.210 | 1.110 | 1.180 | 240,102 | +0.04(+3.51%) |
Mar 05, 2019 | 1.130 | 1.210 | 1.110 | 1.140 | 541,352 | +0.01(+0.88%) |
Mar 04, 2019 | 1.120 | 1.184 | 1.110 | 1.130 | 146,908 | +0.03(+2.73%) |
Mar 01, 2019 | 1.150 | 1.150 | 1.100 | 1.100 | 58,900 | -0.04(-3.51%) |
Feb 28, 2019 | 1.140 | 1.140 | 1.110 | 1.140 | 32,160 | +0.01(+0.89%) |
Feb 27, 2019 | 1.120 | 1.160 | 1.110 | 1.130 | 129,111 | +0.01(+0.88%) |
Feb 26, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 72,100 | +0.02(+1.82%) |
Feb 25, 2019 | 1.100 | 1.210 | 1.090 | 1.100 | 648,334 | +0.01(+0.92%) |
Feb 22, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 39,600 | +0.01(+0.93%) |
Feb 21, 2019 | 1.080 | 1.110 | 1.050 | 1.080 | 27,653 | +0.01(+0.93%) |
Feb 20, 2019 | 1.070 | 1.071 | 1.040 | 1.070 | 22,034 | +0.01(+0.94%) |
Feb 19, 2019 | 1.060 | 1.079 | 1.030 | 1.060 | 10,752 | +0.01(+0.95%) |
Feb 15, 2019 | 1.020 | 1.090 | 1.020 | 1.050 | 68,400 | +0.02(+1.94%) |
Feb 14, 2019 | 1.020 | 1.040 | 1.020 | 1.030 | 48,115 | -0.01(-0.96%) |
Feb 13, 2019 | 1.090 | 1.090 | 1.020 | 1.040 | 86,190 | -0.04(-3.70%) |
Feb 12, 2019 | 1.030 | 1.094 | 1.030 | 1.080 | 39,049 | +0.05(+4.85%) |
Feb 11, 2019 | 1.030 | 1.102 | 1.030 | 1.030 | 62,178 | -0.01(-0.96%) |
Feb 08, 2019 | 1.030 | 1.080 | 1.030 | 1.040 | 37,300 | +0.00(+0.28%) |
Feb 07, 2019 | 1.060 | 1.075 | 1.020 | 1.037 | 29,588 | -0.02(-2.16%) |
Feb 06, 2019 | 1.070 | 1.090 | 1.020 | 1.060 | 41,742 | -0.02(-1.78%) |
Feb 05, 2019 | 1.170 | 1.170 | 1.050 | 1.079 | 53,984 | -0.08(-6.97%) |
Feb 04, 2019 | 1.190 | 1.230 | 1.080 | 1.160 | 150,090 | -0.02(-1.69%) |