Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.080 | 1.090 | 1.000 | 1.090 | 5,059 | +0.00(+0.00%) |
Apr 29, 2020 | 1.120 | 1.130 | 1.090 | 1.090 | 4,314 | -0.01(-0.91%) |
Apr 28, 2020 | 1.260 | 1.260 | 1.100 | 1.100 | 5,122 | -0.07(-5.98%) |
Apr 27, 2020 | 1.130 | 1.170 | 1.130 | 1.170 | 8,450 | +0.07(+6.36%) |
Apr 24, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 13,400 | -0.01(-0.90%) |
Apr 23, 2020 | 1.110 | 1.110 | 1.110 | 2 | +0.00(+0.00%) | |
Apr 21, 2020 | 1.110 | 1.110 | 1.110 | 0 | -0.06(-5.13%) | |
Apr 20, 2020 | 1.160 | 1.200 | 1.160 | 1.170 | 4,413 | -0.01(-0.85%) |
Apr 17, 2020 | 1.150 | 1.190 | 1.150 | 1.180 | 6,829 | +0.04(+3.51%) |
Apr 16, 2020 | 1.250 | 1.250 | 1.110 | 1.140 | 32,800 | -0.12(-9.52%) |
Apr 15, 2020 | 1.280 | 1.310 | 1.150 | 1.260 | 12,710 | +0.03(+2.44%) |
Apr 14, 2020 | 1.060 | 1.230 | 1.060 | 1.230 | 61,076 | +0.21(+20.59%) |
Apr 13, 2020 | 1.020 | 1.040 | 1.020 | 1.020 | 4,850 | +0.05(+5.15%) |
Apr 09, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.03(-3.00%) | |
Apr 08, 2020 | 0.9600 | 1.000 | 0.9200 | 1.000 | 29,250 | +0.02(+2.04%) |
Apr 07, 2020 | 1.070 | 1.070 | 0.8300 | 0.9800 | 98,025 | -0.07(-6.67%) |
Apr 06, 2020 | 0.7500 | 1.080 | 0.7400 | 1.050 | 140,818 | +0.34(+47.89%) |
Apr 03, 2020 | 0.6600 | 0.7100 | 0.6300 | 0.7100 | 18,150 | +0.05(+7.58%) |
Apr 02, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 15,000 | -0.04(-5.71%) |
Apr 01, 2020 | 0.7100 | 0.7300 | 0.6800 | 0.7000 | 15,700 | -0.02(-2.78%) |
Mar 31, 2020 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,500 | +0.01(+1.41%) |
Mar 30, 2020 | 0.7700 | 0.7900 | 0.7100 | 0.7100 | 15,350 | -0.03(-4.05%) |
Mar 27, 2020 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 9,012 | -0.03(-3.90%) |
Mar 26, 2020 | 0.6900 | 0.7700 | 0.6900 | 0.7700 | 4,700 | +0.11(+16.67%) |
Mar 25, 2020 | 0.7900 | 0.7900 | 0.6600 | 0.6600 | 41,999 | -0.04(-5.71%) |
Mar 24, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.7000 | 8,610 | +0.00(+0.00%) |
Mar 23, 2020 | 0.7300 | 0.7800 | 0.6800 | 0.7000 | 18,559 | +0.01(+1.45%) |
Mar 20, 2020 | 0.6800 | 0.6900 | 0.6200 | 0.6900 | 15,400 | +0.02(+2.99%) |
Mar 19, 2020 | 0.7000 | 0.7000 | 0.6400 | 0.6700 | 7,300 | +0.08(+13.56%) |
Mar 18, 2020 | 0.7100 | 0.7100 | 0.5900 | 0.5900 | 22,740 | -0.12(-16.90%) |
Mar 17, 2020 | 0.6200 | 0.7100 | 0.6200 | 0.7100 | 13,600 | -0.03(-4.05%) |
Mar 16, 2020 | 0.7200 | 0.7400 | 0.6600 | 0.7400 | 9,700 | +0.01(+1.37%) |
Mar 13, 2020 | 0.7800 | 0.8000 | 0.7300 | 0.7300 | 38,194 | -0.05(-6.41%) |
Mar 12, 2020 | 0.8000 | 0.8400 | 0.7800 | 0.7800 | 30,050 | -0.13(-14.29%) |
Mar 11, 2020 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 23,499 | -0.05(-5.21%) |
Mar 10, 2020 | 0.9600 | 0.9800 | 0.8100 | 0.9600 | 72,000 | +0.04(+4.35%) |
Mar 09, 2020 | 0.9600 | 1.000 | 0.9000 | 0.9200 | 22,100 | -0.09(-8.91%) |
Mar 06, 2020 | 1.060 | 1.060 | 1.000 | 1.010 | 14,286 | -0.02(-1.94%) |
Mar 05, 2020 | 1.100 | 1.100 | 1.010 | 1.030 | 16,940 | +0.01(+0.98%) |
Mar 04, 2020 | 1.020 | 1.120 | 1.020 | 1.020 | 6,800 | -0.02(-1.92%) |
Mar 03, 2020 | 0.9900 | 1.140 | 0.9900 | 1.040 | 32,804 | -0.01(-0.95%) |
Mar 02, 2020 | 1.080 | 1.080 | 1.000 | 1.050 | 92,250 | +0.00(+0.00%) |
Feb 28, 2020 | 1.070 | 1.100 | 1.050 | 1.050 | 30,185 | -0.10(-8.70%) |
Feb 27, 2020 | 1.180 | 1.180 | 1.060 | 1.150 | 35,785 | -0.04(-3.36%) |
Feb 26, 2020 | 1.210 | 1.230 | 1.180 | 1.190 | 11,990 | -0.03(-2.46%) |
Feb 25, 2020 | 1.270 | 1.270 | 1.200 | 1.220 | 8,400 | -0.04(-3.17%) |
Feb 24, 2020 | 1.300 | 1.300 | 1.150 | 1.260 | 43,830 | -0.06(-4.55%) |
Feb 21, 2020 | 1.330 | 1.350 | 1.280 | 1.320 | 82,361 | -0.01(-0.75%) |
Feb 20, 2020 | 1.400 | 1.460 | 1.310 | 1.330 | 213,775 | -0.47(-26.11%) |
Feb 19, 2020 | 1.600 | 1.830 | 1.600 | 1.800 | 50,700 | +0.18(+11.11%) |
Feb 18, 2020 | 1.560 | 1.800 | 1.550 | 1.620 | 66,824 | +0.05(+3.18%) |
Feb 14, 2020 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.29%) | |
Feb 13, 2020 | 1.580 | 1.590 | 1.520 | 1.520 | 10,594 | -0.03(-1.94%) |
Feb 12, 2020 | 1.530 | 1.590 | 1.530 | 1.550 | 3,900 | +0.03(+1.97%) |
Feb 11, 2020 | 1.480 | 1.590 | 1.480 | 1.520 | 5,200 | +0.04(+2.70%) |
Feb 10, 2020 | 1.490 | 1.540 | 1.480 | 1.480 | 2,600 | +0.00(+0.00%) |
Feb 07, 2020 | 1.530 | 1.530 | 1.480 | 1.480 | 9,694 | +0.00(+0.00%) |
Feb 06, 2020 | 1.550 | 1.550 | 1.480 | 1.480 | 16,200 | -0.06(-3.90%) |
Feb 05, 2020 | 1.400 | 1.580 | 1.400 | 1.540 | 3,342 | +0.17(+12.41%) |
Feb 04, 2020 | 1.390 | 1.420 | 1.360 | 1.370 | 9,803 | -0.01(-0.72%) |
Feb 03, 2020 | 1.400 | 1.430 | 1.380 | 1.380 | 3,600 | -0.02(-1.43%) |
Jan 31, 2020 | 1.380 | 1.430 | 1.340 | 1.400 | 25,850 | -0.04(-2.78%) |
Jan 30, 2020 | 1.550 | 1.550 | 1.440 | 1.440 | 20,100 | -0.12(-7.69%) |
Jan 29, 2020 | 1.510 | 1.610 | 1.430 | 1.560 | 31,300 | +0.04(+2.63%) |
Jan 28, 2020 | 1.570 | 1.630 | 1.500 | 1.520 | 21,935 | -0.08(-5.00%) |
Jan 27, 2020 | 1.600 | 1.630 | 1.520 | 1.600 | 26,300 | +0.02(+1.27%) |
Jan 24, 2020 | 1.780 | 1.780 | 1.580 | 1.580 | 55,754 | -0.16(-9.20%) |
Jan 23, 2020 | 1.830 | 1.830 | 1.700 | 1.740 | 23,800 | -0.05(-2.79%) |
Jan 22, 2020 | 1.840 | 1.860 | 1.660 | 1.790 | 42,213 | -0.08(-4.28%) |
Jan 21, 2020 | 1.500 | 2.000 | 1.480 | 1.870 | 129,441 | +0.32(+20.65%) |
Jan 20, 2020 | 1.450 | 1.750 | 1.450 | 1.550 | 42,400 | +0.14(+9.93%) |
Jan 17, 2020 | 1.300 | 1.440 | 1.300 | 1.410 | 8,119 | +0.08(+6.02%) |
Jan 16, 2020 | 1.400 | 1.450 | 1.330 | 1.330 | 13,700 | -0.07(-5.00%) |
Jan 15, 2020 | 1.370 | 1.400 | 1.360 | 1.400 | 11,900 | +0.03(+2.19%) |
Jan 14, 2020 | 1.390 | 1.390 | 1.340 | 1.370 | 1,500 | -0.03(-2.14%) |
Jan 13, 2020 | 1.360 | 1.440 | 1.360 | 1.400 | 11,503 | +0.06(+4.48%) |
Jan 10, 2020 | 1.330 | 1.360 | 1.330 | 1.340 | 5,899 | +0.00(+0.00%) |
Jan 09, 2020 | 1.350 | 1.430 | 1.340 | 1.340 | 25,020 | -0.11(-7.59%) |
Jan 08, 2020 | 1.170 | 1.460 | 1.170 | 1.450 | 17,684 | +0.18(+14.17%) |
Jan 07, 2020 | 1.120 | 1.290 | 1.120 | 1.270 | 12,003 | +0.07(+5.83%) |
Jan 06, 2020 | 1.150 | 1.200 | 1.150 | 1.200 | 2,800 | +0.04(+3.45%) |
Jan 03, 2020 | 1.150 | 1.170 | 1.120 | 1.160 | 8,890 | -0.01(-0.85%) |
Jan 02, 2020 | 1.180 | 1.200 | 1.150 | 1.170 | 5,700 | -0.02(-1.68%) |
Dec 31, 2019 | 1.190 | 1.190 | 1.190 | 0 | -0.04(-3.25%) | |
Dec 30, 2019 | 1.130 | 1.230 | 1.080 | 1.230 | 10,720 | +0.15(+13.89%) |
Dec 27, 2019 | 1.070 | 1.080 | 1.060 | 1.080 | 1,967 | +0.00(+0.00%) |
Dec 24, 2019 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
Dec 23, 2019 | 1.020 | 1.100 | 1.020 | 1.100 | 2,700 | +0.06(+5.77%) |
Dec 20, 2019 | 1.020 | 1.040 | 1.010 | 1.040 | 7,504 | -0.03(-2.80%) |
Dec 19, 2019 | 1.080 | 1.080 | 1.070 | 1.070 | 5,400 | +0.01(+0.94%) |
Dec 18, 2019 | 1.050 | 1.060 | 1.050 | 1.060 | 601 | +0.04(+3.92%) |
Dec 17, 2019 | 1.030 | 1.030 | 1.020 | 1.020 | 4,600 | -0.01(-0.97%) |
Dec 16, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 6,630 | -0.03(-2.83%) |
Dec 13, 2019 | 1.150 | 1.150 | 1.060 | 1.060 | 7,019 | -0.02(-1.85%) |
Dec 12, 2019 | 1.070 | 1.100 | 1.060 | 1.080 | 10,200 | +0.01(+0.93%) |
Dec 11, 2019 | 1.170 | 1.170 | 1.070 | 1.070 | 5,750 | -0.01(-0.93%) |
Dec 10, 2019 | 1.110 | 1.120 | 1.080 | 1.080 | 8,000 | -0.04(-3.57%) |
Dec 09, 2019 | 1.130 | 1.130 | 1.100 | 1.120 | 3,900 | -0.02(-1.75%) |
Dec 06, 2019 | 1.170 | 1.180 | 1.140 | 1.140 | 3,604 | -0.01(-0.87%) |
Dec 05, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 2,500 | +0.00(+0.00%) |
Dec 04, 2019 | 1.200 | 1.200 | 1.150 | 1.150 | 5,528 | +0.00(+0.00%) |
Dec 03, 2019 | 1.180 | 1.190 | 1.150 | 1.150 | 5,511 | -0.04(-3.36%) |
Dec 02, 2019 | 1.180 | 1.210 | 1.180 | 1.190 | 553 | +0.00(+0.00%) |
Nov 29, 2019 | 1.150 | 1.190 | 1.150 | 1.190 | 700 | +0.04(+3.48%) |
Nov 28, 2019 | 1.170 | 1.170 | 1.150 | 1.150 | 1,800 | -0.04(-3.36%) |
Nov 27, 2019 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.01(+0.85%) |
Nov 26, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 2,580 | -0.02(-1.67%) |
Nov 25, 2019 | 1.190 | 1.230 | 1.180 | 1.200 | 2,250 | +0.00(+0.00%) |
Nov 22, 2019 | 1.190 | 1.200 | 1.190 | 1.200 | 8,100 | +0.01(+0.84%) |
Nov 21, 2019 | 1.240 | 1.250 | 1.180 | 1.190 | 25,400 | -0.06(-4.80%) |
Nov 20, 2019 | 1.250 | 1.270 | 1.250 | 1.250 | 4,624 | +0.00(+0.00%) |
Nov 19, 2019 | 1.240 | 1.250 | 1.230 | 1.250 | 3,100 | +0.03(+2.46%) |
Nov 18, 2019 | 1.310 | 1.310 | 1.170 | 1.220 | 12,403 | -0.10(-7.58%) |
Nov 15, 2019 | 1.330 | 1.330 | 1.320 | 1.320 | 850 | -0.01(-0.75%) |
Nov 14, 2019 | 1.330 | 1.330 | 1.300 | 1.330 | 1,600 | -0.01(-0.75%) |
Nov 13, 2019 | 1.330 | 1.360 | 1.320 | 1.340 | 1,600 | +0.00(+0.00%) |
Nov 12, 2019 | 1.360 | 1.360 | 1.330 | 1.340 | 1,000 | -0.03(-2.19%) |
Nov 11, 2019 | 1.380 | 1.390 | 1.370 | 1.370 | 924 | -0.02(-1.44%) |
Nov 08, 2019 | 1.350 | 1.450 | 1.350 | 1.390 | 13,569 | +0.05(+3.73%) |
Nov 07, 2019 | 1.360 | 1.360 | 1.340 | 1.340 | 500 | -0.03(-2.19%) |
Nov 06, 2019 | 1.360 | 1.370 | 1.360 | 1.370 | 1,100 | -0.01(-0.72%) |
Nov 05, 2019 | 1.260 | 1.430 | 1.230 | 1.380 | 13,911 | +0.11(+8.66%) |
Nov 04, 2019 | 1.260 | 1.270 | 1.260 | 1.270 | 1,200 | +0.00(+0.00%) |
Nov 01, 2019 | 1.340 | 1.360 | 1.230 | 1.270 | 13,130 | -0.06(-4.51%) |
Oct 31, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | -0.03(-2.21%) |
Oct 30, 2019 | 1.360 | 1.390 | 1.340 | 1.360 | 2,402 | -0.01(-0.73%) |
Oct 29, 2019 | 1.330 | 1.370 | 1.330 | 1.370 | 1,300 | +0.03(+2.24%) |
Oct 28, 2019 | 1.380 | 1.380 | 1.330 | 1.340 | 3,228 | -0.04(-2.90%) |
Oct 25, 2019 | 1.410 | 1.450 | 1.380 | 1.380 | 3,600 | -0.04(-2.82%) |
Oct 24, 2019 | 1.420 | 1.430 | 1.400 | 1.420 | 3,801 | +0.01(+0.71%) |
Oct 23, 2019 | 1.400 | 1.420 | 1.390 | 1.410 | 2,600 | +0.05(+3.68%) |
Oct 22, 2019 | 1.400 | 1.410 | 1.340 | 1.360 | 6,150 | -0.04(-2.86%) |
Oct 21, 2019 | 1.450 | 1.460 | 1.400 | 1.400 | 10,965 | -0.02(-1.41%) |
Oct 18, 2019 | 1.330 | 1.520 | 1.330 | 1.420 | 12,501 | +0.07(+5.19%) |
Oct 17, 2019 | 1.170 | 1.350 | 1.170 | 1.350 | 8,109 | +0.19(+16.38%) |
Oct 16, 2019 | 1.210 | 1.210 | 1.130 | 1.160 | 29,600 | -0.01(-0.85%) |
Oct 15, 2019 | 1.170 | 1.200 | 1.170 | 1.170 | 14,400 | -0.01(-0.85%) |
Oct 11, 2019 | 1.180 | 1.180 | 1.180 | 0 | -0.03(-2.48%) | |
Oct 10, 2019 | 1.230 | 1.270 | 1.180 | 1.210 | 15,250 | +0.01(+0.83%) |
Oct 09, 2019 | 1.320 | 1.320 | 1.140 | 1.200 | 14,871 | -0.09(-6.98%) |
Oct 08, 2019 | 1.300 | 1.330 | 1.280 | 1.290 | 7,337 | -0.01(-0.77%) |
Oct 07, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 8,390 | -0.05(-3.70%) |
Oct 04, 2019 | 1.340 | 1.370 | 1.310 | 1.350 | 6,000 | +0.01(+0.75%) |
Oct 03, 2019 | 1.350 | 1.370 | 1.300 | 1.340 | 11,675 | +0.00(+0.00%) |
Oct 02, 2019 | 1.420 | 1.420 | 1.340 | 1.340 | 5,338 | -0.11(-7.59%) |
Oct 01, 2019 | 1.390 | 1.450 | 1.350 | 1.450 | 7,865 | +0.07(+5.07%) |
Sep 30, 2019 | 1.350 | 1.400 | 1.300 | 1.380 | 15,600 | +0.05(+3.76%) |
Sep 27, 2019 | 1.550 | 1.580 | 1.300 | 1.330 | 36,665 | -0.17(-11.33%) |
Sep 26, 2019 | 1.570 | 1.600 | 1.460 | 1.500 | 32,955 | -0.05(-3.23%) |
Sep 25, 2019 | 1.690 | 1.700 | 1.550 | 1.550 | 23,171 | -0.15(-8.82%) |
Sep 24, 2019 | 1.700 | 1.770 | 1.650 | 1.700 | 17,325 | +0.02(+1.19%) |
Sep 23, 2019 | 1.700 | 1.760 | 1.650 | 1.680 | 32,596 | -0.02(-1.18%) |
Sep 20, 2019 | 2.180 | 2.180 | 1.700 | 1.700 | 60,128 | -0.48(-22.02%) |
Sep 19, 2019 | 2.190 | 2.320 | 2.130 | 2.180 | 18,732 | +0.01(+0.46%) |
Sep 18, 2019 | 2.300 | 2.320 | 2.100 | 2.170 | 8,245 | -0.12(-5.24%) |
Sep 17, 2019 | 2.370 | 2.370 | 2.290 | 2.290 | 2,603 | -0.09(-3.78%) |
Sep 16, 2019 | 2.390 | 2.440 | 2.370 | 2.380 | 2,454 | -0.03(-1.24%) |
Sep 13, 2019 | 2.480 | 2.480 | 2.400 | 2.410 | 5,200 | -0.08(-3.21%) |
Sep 12, 2019 | 2.480 | 2.520 | 2.470 | 2.490 | 3,555 | +0.02(+0.81%) |
Sep 11, 2019 | 2.430 | 2.550 | 2.430 | 2.470 | 8,800 | +0.03(+1.23%) |
Sep 10, 2019 | 2.350 | 2.440 | 2.340 | 2.440 | 3,040 | +0.09(+3.83%) |
Sep 09, 2019 | 2.440 | 2.440 | 2.350 | 2.350 | 3,295 | -0.10(-4.08%) |
Sep 06, 2019 | 2.410 | 2.450 | 2.400 | 2.450 | 2,200 | +0.07(+2.94%) |
Sep 05, 2019 | 2.610 | 2.610 | 2.380 | 2.380 | 21,405 | -0.17(-6.67%) |
Sep 04, 2019 | 2.790 | 2.790 | 2.550 | 2.550 | 18,060 | -0.24(-8.60%) |
Sep 03, 2019 | 3.020 | 3.020 | 2.790 | 2.790 | 5,400 | -0.24(-7.92%) |
Aug 30, 2019 | 3.030 | 3.030 | 3.030 | 0 | -0.10(-3.19%) | |
Aug 29, 2019 | 2.780 | 3.350 | 2.780 | 3.130 | 16,580 | +0.43(+15.93%) |
Aug 28, 2019 | 2.580 | 2.700 | 2.580 | 2.700 | 5,854 | +0.13(+5.06%) |
Aug 27, 2019 | 2.690 | 2.720 | 2.570 | 2.570 | 7,250 | -0.11(-4.10%) |
Aug 26, 2019 | 2.740 | 2.740 | 2.670 | 2.680 | 4,000 | -0.07(-2.55%) |
Aug 23, 2019 | 2.760 | 2.780 | 2.730 | 2.750 | 4,600 | +0.00(+0.00%) |
Aug 22, 2019 | 2.780 | 2.780 | 2.750 | 2.750 | 511 | -0.04(-1.43%) |
Aug 21, 2019 | 2.790 | 2.810 | 2.750 | 2.790 | 5,249 | -0.01(-0.36%) |
Aug 20, 2019 | 2.820 | 2.840 | 2.780 | 2.800 | 8,100 | -0.01(-0.36%) |
Aug 19, 2019 | 2.830 | 2.840 | 2.800 | 2.810 | 4,347 | -0.02(-0.71%) |
Aug 16, 2019 | 2.870 | 2.880 | 2.820 | 2.830 | 3,300 | -0.03(-1.05%) |
Aug 15, 2019 | 3.260 | 3.260 | 2.780 | 2.860 | 4,600 | -0.02(-0.69%) |
Aug 14, 2019 | 3.050 | 3.050 | 2.700 | 2.880 | 26,711 | -0.39(-11.93%) |
Aug 13, 2019 | 3.220 | 3.270 | 3.140 | 3.270 | 4,603 | +0.13(+4.14%) |
Aug 12, 2019 | 3.010 | 3.290 | 3.010 | 3.140 | 6,700 | -0.06(-1.88%) |
Aug 09, 2019 | 3.290 | 3.290 | 3.170 | 3.200 | 6,400 | -0.09(-2.74%) |
Aug 08, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 4,201 | +0.04(+1.23%) |
Aug 07, 2019 | 3.070 | 3.290 | 3.070 | 3.250 | 7,200 | -0.03(-0.91%) |
Aug 06, 2019 | 3.000 | 3.310 | 2.850 | 3.280 | 22,341 | +0.27(+8.97%) |
Aug 02, 2019 | 3.010 | 3.010 | 3.010 | 0 | -0.27(-8.23%) | |
Aug 01, 2019 | 3.260 | 3.280 | 3.050 | 3.280 | 10,870 | +0.01(+0.31%) |
Jul 31, 2019 | 3.300 | 3.300 | 3.250 | 3.270 | 1,900 | -0.04(-1.21%) |
Jul 30, 2019 | 3.250 | 3.350 | 3.240 | 3.310 | 6,700 | +0.05(+1.53%) |
Jul 29, 2019 | 3.250 | 3.260 | 3.170 | 3.260 | 2,150 | +0.00(+0.00%) |
Jul 26, 2019 | 3.060 | 3.270 | 3.060 | 3.260 | 4,318 | +0.20(+6.54%) |
Jul 25, 2019 | 3.220 | 3.220 | 3.060 | 3.060 | 5,175 | -0.16(-4.97%) |
Jul 24, 2019 | 3.140 | 3.230 | 3.040 | 3.220 | 7,600 | +0.12(+3.87%) |
Jul 23, 2019 | 3.310 | 3.310 | 3.100 | 3.100 | 3,100 | -0.22(-6.63%) |
Jul 22, 2019 | 3.320 | 3.380 | 3.250 | 3.320 | 13,700 | +0.03(+0.91%) |
Jul 19, 2019 | 3.440 | 3.480 | 3.260 | 3.290 | 5,701 | +0.03(+0.92%) |
Jul 18, 2019 | 3.300 | 3.330 | 3.100 | 3.260 | 13,279 | -0.07(-2.10%) |
Jul 17, 2019 | 3.390 | 3.450 | 3.300 | 3.330 | 8,539 | -0.11(-3.20%) |
Jul 16, 2019 | 3.470 | 3.520 | 3.430 | 3.440 | 7,505 | +0.14(+4.24%) |
Jul 15, 2019 | 3.640 | 3.640 | 3.300 | 3.300 | 4,320 | -0.35(-9.59%) |
Jul 12, 2019 | 3.440 | 3.680 | 3.440 | 3.650 | 7,600 | +0.23(+6.73%) |
Jul 11, 2019 | 3.610 | 3.610 | 3.420 | 3.420 | 4,220 | -0.20(-5.52%) |
Jul 10, 2019 | 3.530 | 3.670 | 3.530 | 3.620 | 5,725 | +0.03(+0.84%) |
Jul 09, 2019 | 3.660 | 3.660 | 3.520 | 3.590 | 5,299 | -0.08(-2.18%) |
Jul 08, 2019 | 3.770 | 3.770 | 3.550 | 3.670 | 9,804 | -0.13(-3.42%) |
Jul 05, 2019 | 3.780 | 3.850 | 3.710 | 3.800 | 7,175 | +0.03(+0.80%) |
Jul 04, 2019 | 3.750 | 3.770 | 3.750 | 3.770 | 1,600 | +0.04(+1.07%) |
Jul 03, 2019 | 3.850 | 3.850 | 3.700 | 3.730 | 8,320 | -0.13(-3.37%) |
Jul 02, 2019 | 3.880 | 3.930 | 3.820 | 3.860 | 12,902 | +0.05(+1.31%) |
Jun 28, 2019 | 3.810 | 3.810 | 3.810 | 0 | +0.10(+2.70%) | |
Jun 27, 2019 | 3.490 | 3.750 | 3.490 | 3.710 | 13,800 | +0.23(+6.61%) |
Jun 26, 2019 | 3.500 | 3.540 | 3.460 | 3.480 | 8,479 | -0.02(-0.57%) |
Jun 25, 2019 | 3.590 | 3.600 | 3.500 | 3.500 | 8,451 | -0.06(-1.69%) |
Jun 24, 2019 | 3.510 | 3.600 | 3.500 | 3.560 | 11,000 | +0.00(+0.00%) |
Jun 21, 2019 | 3.520 | 3.560 | 3.380 | 3.560 | 5,179 | -0.02(-0.56%) |
Jun 20, 2019 | 3.870 | 3.870 | 3.500 | 3.580 | 15,901 | -0.30(-7.73%) |
Jun 19, 2019 | 4.070 | 4.100 | 3.830 | 3.880 | 8,904 | -0.17(-4.20%) |
Jun 18, 2019 | 4.060 | 4.070 | 3.880 | 4.050 | 11,108 | +0.09(+2.27%) |
Jun 17, 2019 | 4.180 | 4.180 | 3.730 | 3.960 | 31,347 | -0.10(-2.46%) |
Jun 14, 2019 | 3.850 | 4.180 | 3.530 | 4.060 | 38,204 | +0.40(+10.93%) |
Jun 13, 2019 | 3.280 | 3.750 | 3.280 | 3.660 | 42,281 | +0.57(+18.45%) |
Jun 12, 2019 | 2.800 | 3.100 | 2.800 | 3.090 | 16,277 | +0.29(+10.36%) |
Jun 11, 2019 | 2.840 | 2.840 | 2.730 | 2.800 | 14,350 | +0.07(+2.56%) |
Jun 10, 2019 | 2.770 | 2.860 | 2.680 | 2.730 | 18,188 | -0.01(-0.36%) |
Jun 07, 2019 | 3.070 | 3.100 | 2.640 | 2.740 | 63,182 | -0.53(-16.21%) |
Jun 06, 2019 | 3.890 | 3.890 | 3.250 | 3.270 | 34,340 | -0.63(-16.15%) |
Jun 05, 2019 | 3.550 | 3.900 | 3.550 | 3.900 | 3,900 | +0.13(+3.45%) |
Jun 04, 2019 | 3.910 | 3.910 | 3.700 | 3.770 | 12,930 | -0.08(-2.08%) |
Jun 03, 2019 | 4.010 | 4.010 | 3.800 | 3.850 | 8,786 | -0.15(-3.75%) |
May 31, 2019 | 3.940 | 4.130 | 3.940 | 4.000 | 7,100 | +0.18(+4.71%) |
May 30, 2019 | 4.150 | 4.150 | 3.820 | 3.820 | 10,250 | -0.34(-8.17%) |
May 29, 2019 | 4.250 | 4.360 | 4.140 | 4.160 | 14,900 | -0.10(-2.35%) |
May 28, 2019 | 4.170 | 4.320 | 4.170 | 4.260 | 11,600 | +0.12(+2.90%) |
May 27, 2019 | 3.990 | 4.170 | 3.990 | 4.140 | 800 | -0.07(-1.66%) |
May 24, 2019 | 4.300 | 4.330 | 4.180 | 4.210 | 10,211 | -0.08(-1.86%) |
May 23, 2019 | 4.280 | 4.400 | 4.260 | 4.290 | 10,925 | +0.03(+0.70%) |
May 22, 2019 | 4.300 | 4.300 | 4.220 | 4.260 | 6,490 | -0.05(-1.16%) |
May 21, 2019 | 4.280 | 4.480 | 4.250 | 4.310 | 14,850 | +0.07(+1.65%) |
May 17, 2019 | 4.240 | 4.240 | 4.240 | 0 | -0.19(-4.29%) | |
May 16, 2019 | 4.600 | 4.620 | 4.410 | 4.430 | 14,605 | -0.03(-0.67%) |
May 15, 2019 | 4.320 | 4.550 | 4.310 | 4.460 | 31,332 | +0.17(+3.96%) |
May 14, 2019 | 4.040 | 4.300 | 3.980 | 4.290 | 15,425 | +0.23(+5.67%) |
May 13, 2019 | 4.150 | 4.230 | 3.990 | 4.060 | 17,825 | -0.22(-5.14%) |
May 10, 2019 | 4.300 | 4.320 | 4.170 | 4.280 | 26,800 | -0.01(-0.23%) |
May 09, 2019 | 4.480 | 4.480 | 4.240 | 4.290 | 21,526 | -0.26(-5.71%) |
May 08, 2019 | 4.950 | 4.980 | 4.430 | 4.550 | 35,660 | -0.56(-10.96%) |
May 07, 2019 | 5.080 | 5.200 | 5.070 | 5.110 | 13,933 | +0.06(+1.19%) |
May 06, 2019 | 4.900 | 5.060 | 4.860 | 5.050 | 13,300 | +0.08(+1.61%) |
May 03, 2019 | 4.680 | 5.000 | 4.670 | 4.970 | 14,650 | +0.25(+5.30%) |
May 02, 2019 | 4.880 | 4.910 | 4.650 | 4.720 | 21,459 | -0.16(-3.28%) |