Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.790 | 7.800 | 7.350 | 7.500 | 45,710 | -0.30(-3.85%) |
Apr 29, 2020 | 7.850 | 7.850 | 7.500 | 7.800 | 45,433 | -0.09(-1.14%) |
Apr 28, 2020 | 7.880 | 7.900 | 7.680 | 7.890 | 35,738 | -0.01(-0.13%) |
Apr 27, 2020 | 7.770 | 7.900 | 7.330 | 7.900 | 45,607 | +0.12(+1.54%) |
Apr 24, 2020 | 7.840 | 7.940 | 7.400 | 7.780 | 68,923 | -0.06(-0.77%) |
Apr 23, 2020 | 7.840 | 8.150 | 7.730 | 7.840 | 106,103 | +0.15(+1.95%) |
Apr 22, 2020 | 7.730 | 7.990 | 7.690 | 7.690 | 37,588 | +0.05(+0.65%) |
Apr 21, 2020 | 7.350 | 7.750 | 7.300 | 7.640 | 35,260 | -0.21(-2.68%) |
Apr 20, 2020 | 7.660 | 7.920 | 7.610 | 7.850 | 26,614 | +0.30(+3.97%) |
Apr 17, 2020 | 7.810 | 7.960 | 7.550 | 7.550 | 45,738 | -0.43(-5.39%) |
Apr 16, 2020 | 7.930 | 8.180 | 7.720 | 7.980 | 50,479 | +0.04(+0.50%) |
Apr 15, 2020 | 7.770 | 7.940 | 7.450 | 7.940 | 60,355 | -0.05(-0.63%) |
Apr 14, 2020 | 8.300 | 8.680 | 7.800 | 7.990 | 78,091 | -0.26(-3.15%) |
Apr 13, 2020 | 7.460 | 8.250 | 7.410 | 8.250 | 113,806 | +0.75(+10.00%) |
Apr 09, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.40(+5.63%) | |
Apr 08, 2020 | 6.480 | 7.250 | 6.480 | 7.100 | 92,730 | +0.29(+4.26%) |
Apr 07, 2020 | 6.720 | 6.950 | 6.650 | 6.810 | 60,402 | +0.24(+3.65%) |
Apr 06, 2020 | 6.290 | 6.650 | 6.000 | 6.570 | 68,064 | +0.50(+8.24%) |
Apr 03, 2020 | 6.280 | 6.280 | 5.880 | 6.070 | 22,734 | -0.16(-2.57%) |
Apr 02, 2020 | 6.250 | 6.270 | 5.810 | 6.230 | 11,970 | +0.12(+1.96%) |
Apr 01, 2020 | 5.090 | 6.250 | 5.090 | 6.110 | 57,683 | +0.16(+2.69%) |
Mar 31, 2020 | 6.350 | 6.350 | 5.910 | 5.950 | 15,480 | -0.34(-5.41%) |
Mar 30, 2020 | 5.790 | 6.400 | 5.790 | 6.290 | 11,727 | +0.20(+3.28%) |
Mar 27, 2020 | 6.120 | 6.470 | 6.000 | 6.090 | 24,375 | -0.30(-4.69%) |
Mar 26, 2020 | 6.570 | 6.930 | 6.030 | 6.390 | 41,636 | -0.10(-1.54%) |
Mar 25, 2020 | 6.800 | 6.800 | 6.330 | 6.490 | 44,351 | -0.45(-6.48%) |
Mar 24, 2020 | 6.800 | 6.950 | 6.500 | 6.940 | 87,853 | +0.79(+12.85%) |
Mar 23, 2020 | 5.880 | 6.480 | 5.455 | 6.150 | 79,887 | +0.26(+4.41%) |
Mar 20, 2020 | 6.240 | 6.700 | 5.480 | 5.890 | 90,713 | -0.14(-2.32%) |
Mar 19, 2020 | 5.630 | 6.030 | 5.400 | 6.030 | 55,126 | +0.29(+5.05%) |
Mar 18, 2020 | 6.180 | 6.310 | 5.600 | 5.740 | 165,862 | -0.57(-9.03%) |
Mar 17, 2020 | 5.500 | 6.440 | 5.310 | 6.310 | 125,007 | +0.83(+15.15%) |
Mar 16, 2020 | 4.500 | 5.720 | 4.060 | 5.480 | 187,120 | +0.63(+12.99%) |
Mar 13, 2020 | 5.420 | 5.440 | 4.840 | 4.850 | 99,771 | -0.20(-3.96%) |
Mar 12, 2020 | 5.300 | 5.520 | 4.750 | 5.050 | 173,538 | -0.86(-14.55%) |
Mar 11, 2020 | 6.500 | 7.010 | 5.810 | 5.910 | 137,460 | -0.94(-13.72%) |
Mar 10, 2020 | 6.800 | 7.240 | 6.400 | 6.850 | 52,979 | +0.00(+0.00%) |
Mar 09, 2020 | 6.340 | 6.970 | 6.110 | 6.850 | 83,900 | -0.21(-2.97%) |
Mar 06, 2020 | 7.490 | 7.500 | 6.570 | 7.060 | 94,273 | -0.09(-1.26%) |
Mar 05, 2020 | 7.750 | 7.770 | 7.150 | 7.150 | 67,300 | -0.50(-6.54%) |
Mar 04, 2020 | 7.100 | 7.680 | 7.100 | 7.650 | 108,418 | +0.70(+10.07%) |
Mar 03, 2020 | 6.450 | 7.490 | 6.350 | 6.950 | 173,741 | +0.61(+9.62%) |
Mar 02, 2020 | 6.140 | 6.510 | 5.760 | 6.340 | 119,385 | +0.34(+5.67%) |
Feb 28, 2020 | 5.900 | 6.000 | 5.000 | 6.000 | 289,341 | -0.70(-10.45%) |
Feb 27, 2020 | 6.860 | 7.050 | 6.250 | 6.700 | 156,850 | -0.65(-8.84%) |
Feb 26, 2020 | 7.450 | 7.450 | 6.880 | 7.350 | 64,662 | -0.10(-1.34%) |
Feb 25, 2020 | 7.890 | 7.890 | 7.380 | 7.450 | 119,136 | -0.37(-4.73%) |
Feb 24, 2020 | 8.200 | 8.240 | 7.750 | 7.820 | 143,118 | -0.13(-1.64%) |
Feb 21, 2020 | 7.970 | 8.100 | 7.870 | 7.950 | 48,179 | +0.10(+1.27%) |
Feb 20, 2020 | 7.930 | 8.080 | 7.850 | 7.850 | 37,336 | -0.07(-0.88%) |
Feb 19, 2020 | 8.140 | 8.200 | 7.860 | 7.920 | 67,387 | -0.22(-2.70%) |
Feb 18, 2020 | 7.920 | 8.140 | 7.920 | 8.140 | 101,652 | +0.22(+2.78%) |
Feb 14, 2020 | 7.920 | 7.920 | 7.920 | 0 | +0.13(+1.67%) | |
Feb 13, 2020 | 8.000 | 8.100 | 7.770 | 7.790 | 42,156 | -0.15(-1.89%) |
Feb 12, 2020 | 8.000 | 8.000 | 7.810 | 7.940 | 33,353 | +0.04(+0.51%) |
Feb 11, 2020 | 8.000 | 8.000 | 7.630 | 7.900 | 91,711 | -0.12(-1.50%) |
Feb 10, 2020 | 8.200 | 8.200 | 7.930 | 8.020 | 36,770 | -0.11(-1.35%) |
Feb 07, 2020 | 8.390 | 8.390 | 8.010 | 8.130 | 39,021 | -0.18(-2.17%) |
Feb 06, 2020 | 8.340 | 8.340 | 8.110 | 8.310 | 41,973 | +0.22(+2.72%) |
Feb 05, 2020 | 8.380 | 8.380 | 8.060 | 8.090 | 43,840 | -0.18(-2.18%) |
Feb 04, 2020 | 8.320 | 8.500 | 8.210 | 8.270 | 59,002 | -0.23(-2.71%) |
Feb 03, 2020 | 8.290 | 8.690 | 8.250 | 8.500 | 158,978 | +0.30(+3.66%) |
Jan 31, 2020 | 8.000 | 8.480 | 8.000 | 8.200 | 129,343 | +0.21(+2.63%) |
Jan 30, 2020 | 7.830 | 8.170 | 7.830 | 7.990 | 129,027 | +0.17(+2.17%) |
Jan 29, 2020 | 7.880 | 7.950 | 7.590 | 7.820 | 93,975 | +0.22(+2.89%) |
Jan 28, 2020 | 7.900 | 8.090 | 7.600 | 7.600 | 128,456 | +0.00(+0.00%) |
Jan 27, 2020 | 7.490 | 7.920 | 7.490 | 7.600 | 194,613 | +0.45(+6.29%) |
Jan 24, 2020 | 7.440 | 7.470 | 6.800 | 7.150 | 179,311 | -0.39(-5.17%) |
Jan 23, 2020 | 7.510 | 7.760 | 7.500 | 7.540 | 57,105 | +0.03(+0.40%) |
Jan 22, 2020 | 7.990 | 7.990 | 7.500 | 7.510 | 38,126 | -0.35(-4.45%) |
Jan 21, 2020 | 7.100 | 8.200 | 7.100 | 7.860 | 85,054 | -0.11(-1.38%) |
Jan 20, 2020 | 8.240 | 8.280 | 7.900 | 7.970 | 30,787 | +0.10(+1.27%) |
Jan 17, 2020 | 8.400 | 8.610 | 7.870 | 7.870 | 201,667 | -0.35(-4.26%) |
Jan 16, 2020 | 7.650 | 8.250 | 7.650 | 8.220 | 141,629 | +0.56(+7.31%) |
Jan 15, 2020 | 7.580 | 7.880 | 7.580 | 7.660 | 22,614 | +0.13(+1.73%) |
Jan 14, 2020 | 7.410 | 7.580 | 7.400 | 7.530 | 27,486 | -0.04(-0.53%) |
Jan 13, 2020 | 7.770 | 7.800 | 7.340 | 7.570 | 29,935 | -0.18(-2.32%) |
Jan 10, 2020 | 7.580 | 7.760 | 7.450 | 7.750 | 59,310 | +0.41(+5.59%) |
Jan 09, 2020 | 7.430 | 7.430 | 6.950 | 7.340 | 83,892 | -0.11(-1.48%) |
Jan 08, 2020 | 7.750 | 7.750 | 7.170 | 7.450 | 124,487 | -0.30(-3.87%) |
Jan 07, 2020 | 7.900 | 8.090 | 7.600 | 7.750 | 115,949 | -0.08(-1.02%) |
Jan 06, 2020 | 7.910 | 8.250 | 7.720 | 7.830 | 290,959 | +0.10(+1.29%) |
Jan 03, 2020 | 7.580 | 8.100 | 7.390 | 7.730 | 203,749 | +0.26(+3.48%) |
Jan 02, 2020 | 7.000 | 7.520 | 7.000 | 7.470 | 134,581 | +0.47(+6.71%) |
Dec 31, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.23(+3.40%) | |
Dec 30, 2019 | 6.750 | 6.900 | 6.640 | 6.770 | 133,949 | +0.10(+1.50%) |
Dec 27, 2019 | 6.380 | 6.750 | 6.340 | 6.670 | 99,377 | +0.33(+5.21%) |
Dec 24, 2019 | 6.340 | 6.340 | 6.340 | 0 | -0.22(-3.35%) | |
Dec 23, 2019 | 6.820 | 6.840 | 6.510 | 6.560 | 53,481 | -0.22(-3.24%) |
Dec 20, 2019 | 7.090 | 7.100 | 6.550 | 6.780 | 116,070 | -0.36(-5.04%) |
Dec 19, 2019 | 7.070 | 7.150 | 7.020 | 7.140 | 79,928 | +0.04(+0.56%) |
Dec 18, 2019 | 6.980 | 7.100 | 6.850 | 7.100 | 60,708 | +0.18(+2.60%) |
Dec 17, 2019 | 6.990 | 7.150 | 6.830 | 6.920 | 23,062 | +5.27(+319.39%) |
Dec 16, 2019 | 1.700 | 1.770 | 1.580 | 1.650 | 669,288 | -0.08(-4.62%) |
Dec 13, 2019 | 1.640 | 1.800 | 1.620 | 1.730 | 671,339 | +0.09(+5.49%) |
Dec 12, 2019 | 1.580 | 1.640 | 1.540 | 1.640 | 691,503 | +0.09(+5.81%) |
Dec 11, 2019 | 1.440 | 1.550 | 1.430 | 1.550 | 1,071,045 | +0.10(+6.90%) |
Dec 10, 2019 | 1.350 | 1.450 | 1.350 | 1.450 | 960,910 | +0.10(+7.41%) |
Dec 09, 2019 | 1.310 | 1.360 | 1.280 | 1.350 | 277,544 | +0.06(+4.65%) |
Dec 06, 2019 | 1.320 | 1.320 | 1.290 | 1.290 | 43,821 | -0.04(-3.01%) |
Dec 05, 2019 | 1.290 | 1.340 | 1.290 | 1.330 | 54,648 | +0.03(+2.31%) |
Dec 04, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 68,589 | -0.03(-2.26%) |
Dec 03, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 158,352 | -0.01(-0.75%) |
Dec 02, 2019 | 1.340 | 1.380 | 1.320 | 1.340 | 139,235 | +0.04(+3.08%) |
Nov 29, 2019 | 1.280 | 1.310 | 1.280 | 1.300 | 43,249 | +0.02(+1.56%) |
Nov 28, 2019 | 1.290 | 1.310 | 1.280 | 1.280 | 39,788 | +0.00(+0.00%) |
Nov 27, 2019 | 1.320 | 1.330 | 1.280 | 1.280 | 120,838 | -0.06(-4.48%) |
Nov 26, 2019 | 1.300 | 1.340 | 1.280 | 1.340 | 97,810 | +0.03(+2.29%) |
Nov 25, 2019 | 1.320 | 1.320 | 1.300 | 1.310 | 57,674 | -0.03(-2.24%) |
Nov 22, 2019 | 1.330 | 1.340 | 1.320 | 1.340 | 71,360 | +0.03(+2.29%) |
Nov 21, 2019 | 1.330 | 1.340 | 1.300 | 1.310 | 81,403 | -0.02(-1.50%) |
Nov 20, 2019 | 1.330 | 1.330 | 1.320 | 1.330 | 67,401 | +0.01(+0.76%) |
Nov 19, 2019 | 1.340 | 1.340 | 1.320 | 1.320 | 82,801 | -0.02(-1.49%) |
Nov 18, 2019 | 1.340 | 1.360 | 1.330 | 1.340 | 93,446 | -0.01(-0.74%) |
Nov 15, 2019 | 1.340 | 1.350 | 1.340 | 1.350 | 49,626 | +0.00(+0.00%) |
Nov 14, 2019 | 1.350 | 1.350 | 1.330 | 1.350 | 97,973 | +0.00(+0.00%) |
Nov 13, 2019 | 1.340 | 1.360 | 1.340 | 1.350 | 99,483 | +0.01(+0.75%) |
Nov 12, 2019 | 1.340 | 1.360 | 1.340 | 1.340 | 52,305 | +0.00(+0.00%) |
Nov 11, 2019 | 1.330 | 1.350 | 1.320 | 1.340 | 82,995 | -0.01(-0.74%) |
Nov 08, 2019 | 1.330 | 1.380 | 1.330 | 1.350 | 112,391 | +0.01(+0.75%) |
Nov 07, 2019 | 1.360 | 1.390 | 1.340 | 1.340 | 107,525 | -0.03(-2.19%) |
Nov 06, 2019 | 1.360 | 1.420 | 1.360 | 1.370 | 136,784 | +0.01(+0.74%) |
Nov 05, 2019 | 1.400 | 1.400 | 1.340 | 1.360 | 302,416 | -0.08(-5.56%) |
Nov 04, 2019 | 1.430 | 1.470 | 1.420 | 1.440 | 197,524 | +0.01(+0.70%) |
Nov 01, 2019 | 1.440 | 1.440 | 1.420 | 1.430 | 72,933 | -0.01(-0.69%) |
Oct 31, 2019 | 1.430 | 1.450 | 1.410 | 1.440 | 107,914 | +0.02(+1.41%) |
Oct 30, 2019 | 1.440 | 1.450 | 1.390 | 1.420 | 142,218 | +0.00(+0.00%) |
Oct 29, 2019 | 1.400 | 1.430 | 1.380 | 1.420 | 69,429 | +0.00(+0.00%) |
Oct 28, 2019 | 1.420 | 1.430 | 1.380 | 1.420 | 70,830 | +0.02(+1.43%) |
Oct 25, 2019 | 1.390 | 1.480 | 1.390 | 1.400 | 232,505 | +0.00(+0.00%) |
Oct 24, 2019 | 1.340 | 1.410 | 1.340 | 1.400 | 125,101 | +0.03(+2.19%) |
Oct 23, 2019 | 1.380 | 1.380 | 1.340 | 1.370 | 105,528 | +0.01(+0.74%) |
Oct 22, 2019 | 1.360 | 1.360 | 1.340 | 1.360 | 85,896 | +0.00(+0.00%) |
Oct 21, 2019 | 1.400 | 1.420 | 1.350 | 1.360 | 101,141 | +0.00(+0.00%) |
Oct 18, 2019 | 1.390 | 1.420 | 1.350 | 1.360 | 100,220 | -0.03(-2.16%) |
Oct 17, 2019 | 1.370 | 1.420 | 1.370 | 1.390 | 169,238 | +0.05(+3.73%) |
Oct 16, 2019 | 1.380 | 1.380 | 1.320 | 1.340 | 201,868 | -0.01(-0.74%) |
Oct 15, 2019 | 1.420 | 1.420 | 1.350 | 1.350 | 215,097 | -0.04(-2.88%) |
Oct 11, 2019 | 1.390 | 1.390 | 1.390 | 0 | -0.02(-1.42%) | |
Oct 10, 2019 | 1.460 | 1.460 | 1.390 | 1.410 | 193,790 | -0.01(-0.70%) |
Oct 09, 2019 | 1.470 | 1.490 | 1.360 | 1.420 | 228,089 | -0.03(-2.07%) |
Oct 08, 2019 | 1.470 | 1.500 | 1.440 | 1.450 | 256,023 | +0.00(+0.00%) |
Oct 07, 2019 | 1.410 | 1.480 | 1.410 | 1.450 | 79,580 | +0.03(+2.11%) |
Oct 04, 2019 | 1.430 | 1.450 | 1.410 | 1.420 | 125,325 | -0.03(-2.07%) |
Oct 03, 2019 | 1.480 | 1.490 | 1.410 | 1.450 | 164,566 | -0.02(-1.36%) |
Oct 02, 2019 | 1.420 | 1.500 | 1.410 | 1.470 | 340,359 | +0.06(+4.26%) |
Oct 01, 2019 | 1.300 | 1.440 | 1.300 | 1.410 | 441,829 | +0.09(+6.82%) |
Sep 30, 2019 | 1.330 | 1.400 | 1.270 | 1.320 | 330,391 | -0.02(-1.49%) |
Sep 27, 2019 | 1.400 | 1.400 | 1.340 | 1.340 | 282,893 | -0.11(-7.59%) |
Sep 26, 2019 | 1.420 | 1.470 | 1.410 | 1.450 | 273,361 | +0.03(+2.11%) |
Sep 25, 2019 | 1.300 | 1.430 | 1.300 | 1.420 | 774,483 | +0.02(+1.43%) |
Sep 24, 2019 | 1.370 | 1.400 | 1.310 | 1.400 | 402,060 | +0.03(+2.19%) |
Sep 23, 2019 | 1.240 | 1.400 | 1.240 | 1.370 | 681,224 | +0.14(+11.38%) |
Sep 20, 2019 | 1.200 | 1.240 | 1.200 | 1.230 | 55,347 | +0.03(+2.50%) |
Sep 19, 2019 | 1.200 | 1.220 | 1.190 | 1.200 | 38,030 | +0.02(+1.69%) |
Sep 18, 2019 | 1.220 | 1.220 | 1.180 | 1.180 | 192,994 | -0.03(-2.48%) |
Sep 17, 2019 | 1.240 | 1.240 | 1.210 | 1.210 | 51,664 | +0.00(+0.00%) |
Sep 16, 2019 | 1.220 | 1.240 | 1.210 | 1.210 | 86,950 | +0.00(+0.00%) |
Sep 13, 2019 | 1.200 | 1.240 | 1.190 | 1.210 | 76,300 | -0.01(-0.82%) |
Sep 12, 2019 | 1.250 | 1.290 | 1.210 | 1.220 | 97,852 | -0.01(-0.81%) |
Sep 11, 2019 | 1.190 | 1.270 | 1.170 | 1.230 | 58,720 | +0.06(+5.13%) |
Sep 10, 2019 | 1.250 | 1.250 | 1.170 | 1.170 | 148,800 | -0.04(-3.31%) |
Sep 09, 2019 | 1.230 | 1.250 | 1.160 | 1.210 | 250,286 | -0.02(-1.63%) |
Sep 06, 2019 | 1.280 | 1.330 | 1.230 | 1.230 | 129,919 | -0.04(-3.15%) |
Sep 05, 2019 | 1.280 | 1.280 | 1.230 | 1.270 | 196,476 | -0.05(-3.79%) |
Sep 04, 2019 | 1.270 | 1.330 | 1.260 | 1.320 | 285,065 | +0.05(+3.94%) |
Sep 03, 2019 | 1.200 | 1.270 | 1.200 | 1.270 | 167,119 | +0.07(+5.83%) |
Aug 30, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.04(+3.45%) | |
Aug 29, 2019 | 1.200 | 1.220 | 1.150 | 1.160 | 174,582 | -0.05(-4.13%) |
Aug 28, 2019 | 1.170 | 1.230 | 1.170 | 1.210 | 249,836 | +0.07(+6.14%) |
Aug 27, 2019 | 1.150 | 1.160 | 1.110 | 1.140 | 529,341 | +0.03(+2.70%) |
Aug 26, 2019 | 1.130 | 1.130 | 1.090 | 1.110 | 639,660 | +0.01(+0.91%) |
Aug 23, 2019 | 1.190 | 1.220 | 1.070 | 1.100 | 596,254 | -0.09(-7.56%) |
Aug 22, 2019 | 1.180 | 1.190 | 1.160 | 1.190 | 100,599 | +0.02(+1.71%) |
Aug 21, 2019 | 1.200 | 1.200 | 1.150 | 1.170 | 127,472 | -0.01(-0.85%) |
Aug 20, 2019 | 1.180 | 1.190 | 1.150 | 1.180 | 156,688 | +0.04(+3.51%) |
Aug 19, 2019 | 1.190 | 1.210 | 1.130 | 1.140 | 354,053 | -0.06(-5.00%) |
Aug 16, 2019 | 1.270 | 1.270 | 1.200 | 1.200 | 120,485 | -0.05(-4.00%) |
Aug 15, 2019 | 1.280 | 1.280 | 1.220 | 1.250 | 214,604 | -0.04(-3.10%) |
Aug 14, 2019 | 1.210 | 1.290 | 1.190 | 1.290 | 216,116 | +0.09(+7.50%) |
Aug 13, 2019 | 1.260 | 1.290 | 1.180 | 1.200 | 313,768 | -0.05(-4.00%) |
Aug 12, 2019 | 1.230 | 1.250 | 1.180 | 1.250 | 426,725 | +0.04(+3.31%) |
Aug 09, 2019 | 1.220 | 1.240 | 1.200 | 1.210 | 178,243 | +0.03(+2.54%) |
Aug 08, 2019 | 1.190 | 1.210 | 1.170 | 1.180 | 144,490 | -0.01(-0.84%) |
Aug 07, 2019 | 1.180 | 1.205 | 1.160 | 1.190 | 505,570 | +0.02(+1.71%) |
Aug 06, 2019 | 1.160 | 1.190 | 1.140 | 1.170 | 466,100 | +0.01(+0.86%) |
Aug 02, 2019 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.75%) | |
Aug 01, 2019 | 1.090 | 1.140 | 1.050 | 1.140 | 164,908 | +0.04(+3.64%) |
Jul 31, 2019 | 1.100 | 1.120 | 1.085 | 1.100 | 126,639 | +0.01(+0.92%) |
Jul 30, 2019 | 1.100 | 1.120 | 1.070 | 1.090 | 136,217 | -0.01(-0.91%) |
Jul 29, 2019 | 1.120 | 1.120 | 1.090 | 1.100 | 109,794 | -0.02(-1.79%) |
Jul 26, 2019 | 1.120 | 1.160 | 1.100 | 1.120 | 87,974 | +0.00(+0.00%) |
Jul 25, 2019 | 1.160 | 1.160 | 1.100 | 1.120 | 152,590 | -0.04(-3.45%) |
Jul 24, 2019 | 1.120 | 1.170 | 1.120 | 1.160 | 255,310 | +0.04(+3.57%) |
Jul 23, 2019 | 1.130 | 1.130 | 1.110 | 1.120 | 132,268 | +0.00(+0.00%) |
Jul 22, 2019 | 1.120 | 1.120 | 1.080 | 1.120 | 161,539 | +0.03(+2.75%) |
Jul 19, 2019 | 1.110 | 1.130 | 1.080 | 1.090 | 243,925 | -0.01(-0.91%) |
Jul 18, 2019 | 1.020 | 1.110 | 1.000 | 1.100 | 504,639 | +0.10(+10.00%) |
Jul 17, 2019 | 1.020 | 1.030 | 0.9900 | 1.000 | 312,315 | -0.03(-2.91%) |
Jul 16, 2019 | 1.040 | 1.040 | 1.020 | 1.030 | 74,329 | +0.00(+0.00%) |
Jul 15, 2019 | 1.030 | 1.040 | 1.010 | 1.030 | 63,330 | +0.02(+1.98%) |
Jul 12, 2019 | 0.9900 | 1.020 | 0.9900 | 1.010 | 132,189 | +0.02(+2.02%) |
Jul 11, 2019 | 1.000 | 1.010 | 0.9900 | 0.9900 | 66,952 | -0.01(-1.00%) |
Jul 10, 2019 | 0.9900 | 1.000 | 0.9700 | 1.000 | 144,134 | +0.02(+2.04%) |
Jul 09, 2019 | 0.9900 | 0.9900 | 0.9600 | 0.9800 | 155,675 | -0.01(-1.01%) |
Jul 08, 2019 | 0.9900 | 1.010 | 0.9800 | 0.9900 | 58,278 | +0.01(+1.02%) |
Jul 05, 2019 | 1.000 | 1.000 | 0.9600 | 0.9800 | 215,843 | -0.02(-2.00%) |
Jul 04, 2019 | 1.000 | 1.010 | 0.9900 | 1.000 | 65,950 | +0.00(+0.00%) |
Jul 03, 2019 | 1.050 | 1.050 | 1.000 | 1.000 | 130,802 | -0.02(-1.96%) |
Jul 02, 2019 | 1.030 | 1.040 | 0.9900 | 1.020 | 281,746 | -0.02(-1.92%) |
Jun 28, 2019 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
Jun 27, 2019 | 1.050 | 1.070 | 0.9800 | 1.000 | 340,579 | -0.03(-2.91%) |
Jun 26, 2019 | 1.050 | 1.100 | 1.030 | 1.030 | 210,443 | -0.05(-4.63%) |
Jun 25, 2019 | 1.110 | 1.120 | 1.070 | 1.080 | 364,047 | -0.02(-1.82%) |
Jun 24, 2019 | 1.080 | 1.100 | 1.060 | 1.100 | 333,247 | +0.05(+4.76%) |
Jun 21, 2019 | 1.090 | 1.100 | 1.040 | 1.050 | 259,482 | -0.03(-2.78%) |
Jun 20, 2019 | 1.080 | 1.100 | 1.050 | 1.080 | 507,039 | +0.04(+3.85%) |
Jun 19, 2019 | 1.010 | 1.050 | 1.000 | 1.040 | 146,557 | +0.03(+2.97%) |
Jun 18, 2019 | 1.060 | 1.060 | 1.010 | 1.010 | 237,923 | -0.02(-1.94%) |
Jun 17, 2019 | 1.030 | 1.080 | 1.010 | 1.030 | 321,254 | -0.03(-2.83%) |
Jun 14, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 237,325 | -0.02(-1.85%) |
Jun 13, 2019 | 1.090 | 1.100 | 1.060 | 1.080 | 298,598 | -0.01(-0.92%) |
Jun 12, 2019 | 1.060 | 1.100 | 1.060 | 1.090 | 280,150 | +0.03(+2.83%) |
Jun 11, 2019 | 1.040 | 1.070 | 1.010 | 1.060 | 104,427 | +0.04(+3.92%) |
Jun 10, 2019 | 1.070 | 1.070 | 1.020 | 1.020 | 105,130 | -0.03(-2.86%) |
Jun 07, 2019 | 1.100 | 1.100 | 1.020 | 1.050 | 320,850 | -0.02(-1.87%) |
Jun 06, 2019 | 1.130 | 1.130 | 1.070 | 1.070 | 171,105 | -0.03(-2.73%) |
Jun 05, 2019 | 1.140 | 1.170 | 1.080 | 1.100 | 334,539 | +0.05(+4.76%) |
Jun 04, 2019 | 1.110 | 1.110 | 1.030 | 1.050 | 172,282 | -0.05(-4.55%) |
Jun 03, 2019 | 1.130 | 1.140 | 1.060 | 1.100 | 349,323 | +0.03(+2.80%) |
May 31, 2019 | 0.9900 | 1.100 | 0.9600 | 1.070 | 482,804 | +0.08(+8.08%) |
May 30, 2019 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | 60,166 | +0.04(+4.21%) |
May 29, 2019 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 83,007 | +0.01(+1.06%) |
May 28, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 144,719 | -0.04(-4.08%) |
May 27, 2019 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 20,102 | -0.01(-1.01%) |
May 24, 2019 | 1.000 | 1.000 | 0.9800 | 0.9900 | 86,000 | +0.00(+0.00%) |
May 23, 2019 | 0.9900 | 1.030 | 0.9900 | 0.9900 | 75,890 | +0.00(+0.00%) |
May 22, 2019 | 1.030 | 1.050 | 0.9900 | 0.9900 | 346,803 | -0.03(-2.94%) |
May 21, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 83,500 | -0.05(-4.67%) |
May 17, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-1.83%) | |
May 16, 2019 | 1.110 | 1.110 | 1.050 | 1.090 | 113,386 | +0.00(+0.00%) |
May 15, 2019 | 1.090 | 1.140 | 1.090 | 1.090 | 55,466 | -0.05(-4.39%) |
May 14, 2019 | 1.110 | 1.140 | 1.100 | 1.140 | 60,032 | +0.02(+1.79%) |
May 13, 2019 | 1.040 | 1.120 | 1.040 | 1.120 | 235,891 | +0.08(+7.69%) |
May 10, 2019 | 1.110 | 1.110 | 1.030 | 1.040 | 214,350 | -0.07(-6.31%) |
May 09, 2019 | 1.110 | 1.160 | 1.080 | 1.110 | 91,993 | +0.03(+2.78%) |
May 08, 2019 | 1.230 | 1.230 | 1.060 | 1.080 | 101,520 | -0.12(-10.00%) |
May 07, 2019 | 1.200 | 1.230 | 1.180 | 1.200 | 131,995 | +0.03(+2.56%) |
May 06, 2019 | 1.130 | 1.210 | 1.120 | 1.170 | 197,455 | +0.05(+4.46%) |
May 03, 2019 | 1.100 | 1.120 | 1.100 | 1.120 | 76,452 | +0.02(+1.82%) |
May 02, 2019 | 1.120 | 1.120 | 1.070 | 1.100 | 77,547 | -0.02(-1.79%) |