Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.630 | 1.650 | 1.600 | 1.610 | 53,800 | -0.02(-1.23%) |
Jan 30, 2020 | 1.640 | 1.670 | 1.600 | 1.630 | 75,551 | -0.04(-2.40%) |
Jan 29, 2020 | 1.670 | 1.830 | 1.670 | 1.670 | 81,466 | -0.04(-2.34%) |
Jan 28, 2020 | 1.780 | 1.850 | 1.710 | 1.710 | 36,392 | -0.05(-2.84%) |
Jan 27, 2020 | 1.650 | 1.770 | 1.640 | 1.760 | 28,346 | -0.02(-1.18%) |
Jan 24, 2020 | 1.890 | 1.950 | 1.660 | 1.781 | 113,600 | -0.08(-4.31%) |
Jan 23, 2020 | 1.500 | 1.870 | 1.500 | 1.861 | 386,073 | +0.34(+22.45%) |
Jan 22, 2020 | 1.720 | 1.780 | 1.520 | 1.520 | 138,360 | -0.20(-11.63%) |
Jan 21, 2020 | 1.670 | 1.800 | 1.650 | 1.720 | 64,318 | +0.10(+6.17%) |
Jan 17, 2020 | 1.460 | 1.640 | 1.460 | 1.620 | 85,700 | +0.13(+8.72%) |
Jan 16, 2020 | 1.580 | 1.620 | 1.460 | 1.490 | 94,354 | -0.05(-3.20%) |
Jan 15, 2020 | 1.690 | 1.700 | 1.510 | 1.539 | 112,624 | -0.03(-2.12%) |
Jan 14, 2020 | 1.670 | 1.675 | 1.560 | 1.573 | 71,618 | -0.09(-5.49%) |
Jan 13, 2020 | 1.650 | 1.740 | 1.650 | 1.664 | 61,712 | +0.01(+0.85%) |
Jan 10, 2020 | 1.700 | 1.780 | 1.650 | 1.650 | 135,100 | -0.08(-4.62%) |
Jan 09, 2020 | 1.670 | 1.730 | 1.670 | 1.730 | 56,075 | +0.09(+5.29%) |
Jan 08, 2020 | 1.600 | 1.670 | 1.523 | 1.643 | 78,661 | +0.04(+2.69%) |
Jan 07, 2020 | 1.390 | 1.640 | 1.385 | 1.600 | 119,619 | +0.21(+15.11%) |
Jan 06, 2020 | 1.310 | 1.400 | 1.310 | 1.390 | 53,053 | +0.11(+8.59%) |
Jan 03, 2020 | 1.430 | 1.500 | 1.230 | 1.280 | 253,800 | -0.15(-10.49%) |
Jan 02, 2020 | 1.510 | 1.530 | 1.410 | 1.430 | 161,867 | -0.10(-6.54%) |
Dec 31, 2019 | 1.620 | 1.657 | 1.510 | 1.530 | 88,300 | -0.09(-5.56%) |
Dec 30, 2019 | 1.650 | 1.650 | 1.570 | 1.620 | 61,266 | +0.01(+0.62%) |
Dec 27, 2019 | 1.680 | 1.690 | 1.590 | 1.610 | 70,400 | -0.04(-2.42%) |
Dec 26, 2019 | 1.750 | 1.750 | 1.570 | 1.650 | 183,293 | -0.12(-6.78%) |
Dec 24, 2019 | 1.800 | 1.800 | 1.720 | 1.770 | 54,300 | -0.01(-0.56%) |
Dec 23, 2019 | 1.900 | 1.900 | 1.710 | 1.780 | 167,005 | +0.03(+1.71%) |
Dec 20, 2019 | 1.670 | 1.849 | 1.670 | 1.750 | 199,800 | +0.06(+3.54%) |
Dec 19, 2019 | 1.780 | 1.819 | 1.680 | 1.690 | 147,569 | -0.09(-5.05%) |
Dec 18, 2019 | 1.740 | 1.830 | 1.720 | 1.780 | 309,724 | +0.01(+0.56%) |
Dec 17, 2019 | 1.860 | 1.950 | 1.740 | 1.770 | 353,022 | -0.11(-5.85%) |
Dec 16, 2019 | 1.870 | 1.880 | 1.810 | 1.880 | 106,530 | +0.07(+3.87%) |
Dec 13, 2019 | 1.890 | 1.901 | 1.780 | 1.810 | 195,400 | -0.08(-4.23%) |
Dec 12, 2019 | 1.730 | 1.950 | 1.600 | 1.890 | 417,653 | +0.12(+6.78%) |
Dec 11, 2019 | 2.030 | 2.340 | 1.600 | 1.770 | 1,351,074 | -0.26(-12.81%) |
Dec 10, 2019 | 1.840 | 2.060 | 1.840 | 2.030 | 459,908 | +0.22(+12.15%) |
Dec 09, 2019 | 1.660 | 1.900 | 1.660 | 1.810 | 301,347 | +0.17(+10.37%) |
Dec 06, 2019 | 1.570 | 1.640 | 1.500 | 1.640 | 456,100 | +0.09(+5.81%) |
Dec 05, 2019 | 1.510 | 1.560 | 1.500 | 1.550 | 383,768 | +0.06(+4.03%) |
Dec 04, 2019 | 1.440 | 1.500 | 1.360 | 1.490 | 326,402 | +0.05(+3.47%) |
Dec 03, 2019 | 1.340 | 1.440 | 1.260 | 1.440 | 425,809 | +0.13(+9.92%) |
Dec 02, 2019 | 1.250 | 1.600 | 1.250 | 1.310 | 802,034 | +0.08(+6.50%) |
Nov 29, 2019 | 1.070 | 1.230 | 1.040 | 1.230 | 818,200 | +0.21(+20.58%) |
Nov 27, 2019 | 1.100 | 1.120 | 1.010 | 1.020 | 260,000 | -0.03(-2.85%) |
Nov 26, 2019 | 1.000 | 1.090 | 0.9900 | 1.050 | 470,530 | +0.07(+7.14%) |
Nov 25, 2019 | 0.8600 | 1.320 | 0.8000 | 0.9800 | 2,062,584 | +0.16(+19.51%) |
Nov 22, 2019 | 0.8000 | 0.9000 | 0.7900 | 0.8200 | 597,500 | +0.04(+5.13%) |
Nov 21, 2019 | 0.7400 | 0.7900 | 0.7400 | 0.7800 | 257,702 | +0.04(+4.75%) |
Nov 20, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7446 | 170,270 | +0.02(+3.42%) |
Nov 19, 2019 | 0.6900 | 0.7225 | 0.6800 | 0.7200 | 117,001 | +0.02(+2.86%) |
Nov 18, 2019 | 0.6656 | 0.7500 | 0.6430 | 0.7000 | 191,910 | +0.07(+10.76%) |
Nov 15, 2019 | 0.6450 | 0.7500 | 0.5867 | 0.6320 | 395,300 | +0.00(+0.32%) |
Nov 14, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 18,240 | +0.00(+0.38%) |
Nov 13, 2019 | 0.6399 | 0.6399 | 0.6276 | 0.6276 | 37,041 | -0.00(-0.14%) |
Nov 12, 2019 | 0.6000 | 0.6285 | 0.6000 | 0.6285 | 10,348 | +0.03(+4.72%) |
Nov 11, 2019 | 0.6000 | 0.6189 | 0.6000 | 0.6002 | 33,401 | +0.00(+0.03%) |
Nov 08, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 49,500 | -0.02(-2.61%) |
Nov 07, 2019 | 0.6667 | 0.6667 | 0.6070 | 0.6161 | 38,268 | -0.02(-2.98%) |
Nov 06, 2019 | 0.6500 | 0.6730 | 0.6200 | 0.6350 | 58,817 | +0.03(+4.61%) |
Nov 05, 2019 | 0.6586 | 0.6601 | 0.6021 | 0.6070 | 84,525 | -0.02(-3.24%) |
Nov 04, 2019 | 0.6396 | 0.6499 | 0.5918 | 0.6273 | 33,053 | +0.01(+1.18%) |
Nov 01, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 30,000 | +0.02(+3.33%) |
Oct 31, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 24,447 | -0.01(-2.02%) |
Oct 30, 2019 | 0.5663 | 0.6198 | 0.5663 | 0.6124 | 39,045 | +0.02(+3.80%) |
Oct 29, 2019 | 0.6010 | 0.6010 | 0.5800 | 0.5900 | 58,061 | -0.01(-1.67%) |
Oct 28, 2019 | 0.6000 | 0.6200 | 0.5600 | 0.6000 | 47,538 | +0.01(+0.84%) |
Oct 25, 2019 | 0.5500 | 0.6000 | 0.5200 | 0.5950 | 48,900 | +0.04(+8.18%) |
Oct 24, 2019 | 0.5100 | 0.5985 | 0.4700 | 0.5500 | 126,561 | +0.05(+10.00%) |
Oct 23, 2019 | 0.4780 | 0.5101 | 0.4650 | 0.5000 | 21,412 | +0.02(+5.17%) |
Oct 22, 2019 | 0.4650 | 0.5100 | 0.4650 | 0.4754 | 19,171 | +0.01(+2.15%) |
Oct 21, 2019 | 0.5010 | 0.5050 | 0.4400 | 0.4654 | 23,888 | -0.04(-8.75%) |
Oct 18, 2019 | 0.5354 | 0.5354 | 0.5020 | 0.5100 | 31,300 | -0.01(-1.16%) |
Oct 17, 2019 | 0.5539 | 0.5772 | 0.4900 | 0.5160 | 87,873 | -0.04(-6.84%) |
Oct 16, 2019 | 0.6700 | 0.6700 | 0.5000 | 0.5539 | 147,763 | -0.12(-17.33%) |
Oct 15, 2019 | 0.5500 | 0.7000 | 0.5000 | 0.6700 | 474,745 | +0.15(+28.85%) |
Oct 14, 2019 | 0.5100 | 0.6300 | 0.5000 | 0.5200 | 318,587 | +0.02(+4.02%) |
Oct 11, 2019 | 0.4300 | 0.5000 | 0.4220 | 0.4999 | 67,300 | +0.05(+11.09%) |
Oct 10, 2019 | 0.4501 | 0.4651 | 0.4426 | 0.4500 | 32,020 | +0.01(+1.12%) |
Oct 09, 2019 | 0.4400 | 0.4599 | 0.4400 | 0.4450 | 14,267 | +0.01(+1.95%) |
Oct 08, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4365 | 11,374 | -0.02(-3.37%) |
Oct 07, 2019 | 0.4547 | 0.4956 | 0.4302 | 0.4517 | 16,773 | +0.02(+3.91%) |
Oct 04, 2019 | 0.4700 | 0.4800 | 0.4309 | 0.4347 | 15,300 | -0.02(-3.64%) |
Oct 03, 2019 | 0.4900 | 0.4900 | 0.4505 | 0.4511 | 15,630 | +0.00(+0.22%) |
Oct 02, 2019 | 0.4700 | 0.4994 | 0.4500 | 0.4501 | 17,162 | +0.02(+4.19%) |
Oct 01, 2019 | 0.4530 | 0.4830 | 0.4320 | 0.4320 | 12,556 | -0.02(-4.64%) |
Sep 30, 2019 | 0.4900 | 0.5600 | 0.4500 | 0.4530 | 46,454 | -0.02(-3.62%) |
Sep 27, 2019 | 0.5300 | 0.5355 | 0.4700 | 0.4700 | 29,800 | -0.06(-11.65%) |
Sep 26, 2019 | 0.5300 | 0.5400 | 0.4900 | 0.5320 | 54,795 | +0.03(+5.56%) |
Sep 25, 2019 | 0.5000 | 0.5398 | 0.5000 | 0.5040 | 25,123 | +0.01(+2.86%) |
Sep 24, 2019 | 0.4800 | 0.5675 | 0.4800 | 0.4900 | 84,861 | +0.01(+2.08%) |
Sep 23, 2019 | 0.5027 | 0.5027 | 0.4800 | 0.4800 | 21,818 | +0.00(+0.00%) |
Sep 20, 2019 | 0.4800 | 0.5000 | 0.4300 | 0.4800 | 21,600 | -0.01(-2.06%) |
Sep 19, 2019 | 0.5486 | 0.5700 | 0.4011 | 0.4901 | 75,717 | -0.03(-4.93%) |
Sep 18, 2019 | 0.5100 | 0.5998 | 0.4201 | 0.5155 | 320,606 | +0.02(+3.10%) |
Sep 17, 2019 | 0.4400 | 0.5100 | 0.4200 | 0.5000 | 138,450 | +0.07(+16.93%) |
Sep 16, 2019 | 0.4080 | 0.4700 | 0.4001 | 0.4276 | 179,595 | +0.02(+4.80%) |
Sep 13, 2019 | 0.3700 | 0.4260 | 0.3700 | 0.4080 | 139,800 | +0.04(+11.78%) |
Sep 12, 2019 | 0.3816 | 0.3847 | 0.3513 | 0.3650 | 15,708 | +0.01(+3.93%) |
Sep 11, 2019 | 0.3510 | 0.3911 | 0.3510 | 0.3512 | 123,745 | -0.01(-2.42%) |
Sep 10, 2019 | 0.3602 | 0.3690 | 0.3430 | 0.3599 | 20,622 | +0.02(+4.90%) |
Sep 09, 2019 | 0.3411 | 0.3500 | 0.3411 | 0.3431 | 19,123 | -0.01(-1.49%) |
Sep 06, 2019 | 0.3380 | 0.3483 | 0.3310 | 0.3483 | 2,800 | +0.01(+1.84%) |
Sep 05, 2019 | 0.3591 | 0.3591 | 0.3302 | 0.3420 | 31,516 | +0.00(+0.62%) |
Sep 04, 2019 | 0.3408 | 0.3600 | 0.3145 | 0.3399 | 42,057 | -0.01(-1.48%) |
Sep 03, 2019 | 0.3317 | 0.3600 | 0.3317 | 0.3450 | 14,639 | +0.01(+4.55%) |
Aug 30, 2019 | 0.3400 | 0.3459 | 0.3300 | 0.3300 | 5,600 | +0.00(+0.00%) |
Aug 29, 2019 | 0.3400 | 0.3531 | 0.3300 | 0.3300 | 81,657 | -0.01(-2.94%) |
Aug 28, 2019 | 0.3596 | 0.3596 | 0.3310 | 0.3400 | 25,743 | +0.01(+2.72%) |
Aug 27, 2019 | 0.3300 | 0.3750 | 0.3200 | 0.3310 | 47,998 | -0.00(-1.08%) |
Aug 26, 2019 | 0.3448 | 0.3700 | 0.3101 | 0.3346 | 86,682 | -0.01(-2.96%) |
Aug 23, 2019 | 0.3600 | 0.3790 | 0.2842 | 0.3448 | 122,000 | -0.02(-4.22%) |
Aug 22, 2019 | 0.3500 | 0.3675 | 0.3300 | 0.3600 | 50,494 | -0.01(-2.04%) |
Aug 21, 2019 | 0.3889 | 0.3899 | 0.3500 | 0.3675 | 23,184 | -0.02(-5.36%) |
Aug 20, 2019 | 0.3700 | 0.3883 | 0.3559 | 0.3883 | 36,552 | +0.00(+0.94%) |
Aug 19, 2019 | 0.3750 | 0.4195 | 0.3700 | 0.3847 | 78,210 | +0.01(+2.59%) |
Aug 16, 2019 | 0.3600 | 0.3990 | 0.3500 | 0.3750 | 98,400 | +0.01(+3.25%) |
Aug 15, 2019 | 0.3710 | 0.3802 | 0.3480 | 0.3632 | 53,616 | -0.01(-3.20%) |
Aug 14, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.3752 | 111,657 | +0.00(+0.54%) |
Aug 13, 2019 | 0.3697 | 0.4156 | 0.3551 | 0.3732 | 303,601 | +0.03(+9.67%) |
Aug 12, 2019 | 0.3405 | 0.3900 | 0.3350 | 0.3403 | 152,162 | +0.00(+0.06%) |
Aug 09, 2019 | 0.3387 | 0.3488 | 0.3100 | 0.3401 | 66,600 | -0.01(-2.49%) |
Aug 08, 2019 | 0.3000 | 0.3750 | 0.3000 | 0.3488 | 59,357 | +0.01(+3.96%) |
Aug 07, 2019 | 0.3194 | 0.3500 | 0.2900 | 0.3355 | 199,087 | +0.01(+1.54%) |
Aug 06, 2019 | 0.3323 | 0.3400 | 0.3152 | 0.3304 | 249,958 | +0.02(+4.82%) |
Aug 05, 2019 | 0.3100 | 0.3345 | 0.3100 | 0.3152 | 134,568 | -0.02(-7.29%) |
Aug 02, 2019 | 0.3400 | 0.3500 | 0.2803 | 0.3400 | 136,500 | +0.00(+1.46%) |
Aug 01, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3351 | 129,939 | -0.01(-4.26%) |
Jul 31, 2019 | 0.3600 | 0.3800 | 0.3300 | 0.3500 | 105,901 | -0.01(-1.71%) |
Jul 30, 2019 | 0.3999 | 0.3999 | 0.3529 | 0.3561 | 117,651 | -0.02(-4.17%) |
Jul 29, 2019 | 0.3414 | 0.4000 | 0.3414 | 0.3716 | 664,328 | +0.02(+6.17%) |
Jul 26, 2019 | 0.3600 | 0.3820 | 0.3400 | 0.3500 | 86,200 | -0.01(-2.78%) |
Jul 25, 2019 | 0.3826 | 0.4000 | 0.3510 | 0.3600 | 153,965 | -0.02(-5.26%) |
Jul 24, 2019 | 0.3617 | 0.4000 | 0.3450 | 0.3800 | 96,971 | +0.00(+0.00%) |
Jul 23, 2019 | 0.3600 | 0.3981 | 0.3300 | 0.3800 | 177,168 | +0.03(+8.26%) |
Jul 22, 2019 | 0.3657 | 0.3839 | 0.3310 | 0.3510 | 140,558 | -0.03(-8.36%) |
Jul 19, 2019 | 0.4192 | 0.4192 | 0.3513 | 0.3830 | 345,000 | -0.04(-8.81%) |
Jul 18, 2019 | 0.4000 | 0.4700 | 0.3800 | 0.4200 | 1,119,314 | +0.01(+2.46%) |
Jul 17, 2019 | 0.4175 | 0.4199 | 0.4000 | 0.4099 | 48,319 | -0.01(-1.82%) |
Jul 16, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4175 | 33,179 | -0.00(-0.60%) |
Jul 15, 2019 | 0.4280 | 0.4348 | 0.4200 | 0.4200 | 44,729 | -0.01(-2.08%) |
Jul 12, 2019 | 0.4200 | 0.4292 | 0.4115 | 0.4289 | 65,200 | +0.01(+2.12%) |
Jul 11, 2019 | 0.4231 | 0.4597 | 0.4110 | 0.4200 | 56,128 | -0.01(-1.27%) |
Jul 10, 2019 | 0.4500 | 0.4500 | 0.4032 | 0.4254 | 35,858 | -0.02(-4.02%) |
Jul 09, 2019 | 0.4550 | 0.4649 | 0.4210 | 0.4432 | 35,006 | -0.00(-0.34%) |
Jul 08, 2019 | 0.4750 | 0.4900 | 0.4100 | 0.4447 | 118,187 | -0.02(-4.49%) |
Jul 05, 2019 | 0.4700 | 0.4900 | 0.4400 | 0.4656 | 88,500 | -0.01(-2.86%) |
Jul 03, 2019 | 0.4586 | 0.4800 | 0.4220 | 0.4793 | 158,800 | +0.02(+3.32%) |
Jul 02, 2019 | 0.4700 | 0.4800 | 0.4029 | 0.4639 | 367,436 | +0.00(+0.85%) |
Jul 01, 2019 | 0.5300 | 0.5500 | 0.4300 | 0.4600 | 650,769 | -0.12(-20.69%) |
Jun 28, 2019 | 0.4500 | 0.6000 | 0.4152 | 0.5800 | 456,900 | +0.13(+28.92%) |
Jun 27, 2019 | 0.4105 | 0.4499 | 0.4105 | 0.4499 | 34,369 | +0.01(+2.02%) |
Jun 26, 2019 | 0.4380 | 0.4480 | 0.3899 | 0.4410 | 113,281 | -0.01(-1.56%) |
Jun 25, 2019 | 0.4342 | 0.4480 | 0.3996 | 0.4480 | 145,391 | +0.03(+6.67%) |
Jun 24, 2019 | 0.4899 | 0.4899 | 0.4000 | 0.4200 | 126,226 | -0.07(-14.29%) |
Jun 21, 2019 | 0.4777 | 0.5200 | 0.4730 | 0.4900 | 68,500 | +0.01(+1.22%) |
Jun 20, 2019 | 0.5500 | 0.5680 | 0.4610 | 0.4841 | 207,913 | -0.04(-6.99%) |
Jun 19, 2019 | 0.5202 | 0.5480 | 0.5110 | 0.5205 | 103,251 | -0.02(-3.97%) |
Jun 18, 2019 | 0.4945 | 0.5800 | 0.4710 | 0.5420 | 351,170 | +0.07(+15.37%) |
Jun 17, 2019 | 0.4800 | 0.5000 | 0.4600 | 0.4698 | 63,092 | -0.01(-2.12%) |
Jun 14, 2019 | 0.4445 | 0.4885 | 0.4445 | 0.4800 | 35,400 | +0.02(+4.35%) |
Jun 13, 2019 | 0.4900 | 0.5130 | 0.4600 | 0.4600 | 123,599 | -0.01(-2.11%) |
Jun 12, 2019 | 0.5460 | 0.5460 | 0.4520 | 0.4699 | 229,386 | -0.08(-13.94%) |
Jun 11, 2019 | 0.5250 | 0.5500 | 0.5000 | 0.5460 | 119,956 | +0.02(+3.98%) |
Jun 10, 2019 | 0.5445 | 0.5607 | 0.5200 | 0.5251 | 310,248 | -0.02(-3.56%) |
Jun 07, 2019 | 0.6000 | 0.6000 | 0.5155 | 0.5445 | 89,700 | -0.06(-9.25%) |
Jun 06, 2019 | 0.6200 | 0.6207 | 0.5699 | 0.6000 | 62,141 | -0.01(-1.64%) |
Jun 05, 2019 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 65,496 | -0.04(-6.15%) |
Jun 04, 2019 | 0.6600 | 0.6600 | 0.6336 | 0.6500 | 39,605 | +0.02(+3.17%) |
Jun 03, 2019 | 0.6700 | 0.6900 | 0.6300 | 0.6300 | 89,818 | -0.04(-5.97%) |
May 31, 2019 | 0.6843 | 0.6843 | 0.6500 | 0.6700 | 53,900 | -0.02(-2.90%) |
May 30, 2019 | 0.7000 | 0.7002 | 0.6520 | 0.6900 | 167,002 | -0.03(-4.17%) |
May 29, 2019 | 0.7100 | 0.7400 | 0.6500 | 0.7200 | 230,235 | +0.01(+1.41%) |
May 28, 2019 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 438,244 | -0.01(-0.77%) |
May 24, 2019 | 0.6610 | 0.7280 | 0.6400 | 0.7155 | 373,900 | +0.04(+5.22%) |
May 23, 2019 | 0.6500 | 0.6900 | 0.6200 | 0.6800 | 374,807 | +0.00(+0.37%) |
May 22, 2019 | 0.7005 | 0.7430 | 0.6150 | 0.6775 | 708,294 | -0.03(-4.58%) |
May 21, 2019 | 0.8400 | 0.8400 | 0.7000 | 0.7100 | 1,123,200 | -0.61(-46.21%) |
May 20, 2019 | 1.300 | 1.350 | 1.247 | 1.320 | 160,371 | +0.00(+0.00%) |
May 17, 2019 | 1.170 | 1.330 | 1.170 | 1.320 | 296,200 | +0.12(+10.00%) |
May 16, 2019 | 1.250 | 1.270 | 1.140 | 1.200 | 296,701 | -0.07(-5.51%) |
May 15, 2019 | 1.300 | 1.360 | 1.260 | 1.270 | 120,716 | -0.04(-3.05%) |
May 14, 2019 | 1.300 | 1.350 | 1.280 | 1.310 | 330,275 | +0.02(+1.55%) |
May 13, 2019 | 1.330 | 1.350 | 1.240 | 1.290 | 273,933 | -0.07(-5.15%) |
May 10, 2019 | 1.350 | 1.440 | 1.345 | 1.360 | 160,800 | -0.03(-2.16%) |
May 09, 2019 | 1.400 | 1.440 | 1.360 | 1.390 | 178,615 | -0.07(-4.79%) |
May 08, 2019 | 1.420 | 1.500 | 1.370 | 1.460 | 349,130 | +0.03(+2.10%) |
May 07, 2019 | 1.380 | 1.440 | 1.370 | 1.430 | 217,330 | +0.02(+1.42%) |
May 06, 2019 | 1.410 | 1.480 | 1.350 | 1.410 | 214,629 | -0.09(-6.00%) |
May 03, 2019 | 1.480 | 1.550 | 1.410 | 1.500 | 392,100 | +0.02(+1.35%) |
May 02, 2019 | 1.440 | 1.510 | 1.440 | 1.480 | 84,558 | +0.03(+2.07%) |
May 01, 2019 | 1.450 | 1.520 | 1.437 | 1.450 | 123,369 | +0.01(+0.69%) |
Apr 30, 2019 | 1.560 | 1.600 | 1.420 | 1.440 | 257,778 | -0.10(-6.49%) |
Apr 29, 2019 | 1.650 | 1.770 | 1.450 | 1.540 | 237,148 | -0.12(-7.23%) |
Apr 26, 2019 | 1.690 | 1.780 | 1.620 | 1.660 | 225,500 | -0.04(-2.35%) |
Apr 25, 2019 | 1.600 | 1.790 | 1.570 | 1.700 | 561,138 | +0.07(+4.29%) |
Apr 24, 2019 | 1.560 | 1.680 | 1.560 | 1.630 | 330,706 | +0.04(+2.52%) |
Apr 23, 2019 | 1.460 | 1.630 | 1.450 | 1.590 | 518,365 | +0.11(+7.43%) |
Apr 22, 2019 | 1.400 | 1.510 | 1.370 | 1.480 | 651,244 | +0.07(+4.96%) |
Apr 18, 2019 | 1.430 | 1.500 | 1.410 | 1.410 | 169,200 | -0.06(-4.08%) |
Apr 17, 2019 | 1.500 | 1.550 | 1.400 | 1.470 | 484,979 | -0.03(-2.00%) |
Apr 16, 2019 | 1.620 | 1.620 | 1.490 | 1.500 | 396,526 | -0.09(-5.66%) |
Apr 15, 2019 | 1.630 | 1.650 | 1.430 | 1.590 | 899,047 | -0.07(-4.22%) |
Apr 12, 2019 | 1.790 | 1.800 | 1.530 | 1.660 | 1,390,100 | -0.05(-2.92%) |
Apr 11, 2019 | 2.920 | 4.000 | 1.710 | 1.710 | 42,010,296 | -0.32(-15.76%) |
Apr 10, 2019 | 1.910 | 2.080 | 1.790 | 2.030 | 695,423 | +0.10(+5.18%) |
Apr 09, 2019 | 2.050 | 2.120 | 1.690 | 1.930 | 488,914 | -0.11(-5.39%) |
Apr 08, 2019 | 2.220 | 2.290 | 2.030 | 2.040 | 520,351 | -0.22(-9.73%) |
Apr 05, 2019 | 2.650 | 2.650 | 2.200 | 2.260 | 686,300 | -0.07(-3.00%) |
Apr 04, 2019 | 2.290 | 2.443 | 2.140 | 2.330 | 117,204 | +0.03(+1.30%) |
Apr 03, 2019 | 2.370 | 2.480 | 2.250 | 2.300 | 133,663 | -0.07(-2.95%) |
Apr 02, 2019 | 2.310 | 2.400 | 2.230 | 2.370 | 72,142 | +0.05(+2.16%) |
Apr 01, 2019 | 2.320 | 2.450 | 2.280 | 2.320 | 150,324 | +0.01(+0.43%) |
Mar 29, 2019 | 2.240 | 2.340 | 2.110 | 2.310 | 175,500 | +0.07(+3.12%) |
Mar 28, 2019 | 2.290 | 2.330 | 2.140 | 2.240 | 345,937 | +0.07(+3.23%) |
Mar 27, 2019 | 2.420 | 2.420 | 2.120 | 2.170 | 155,442 | -0.25(-10.33%) |
Mar 26, 2019 | 2.510 | 2.532 | 2.300 | 2.420 | 196,085 | -0.08(-3.20%) |
Mar 25, 2019 | 2.340 | 2.580 | 2.270 | 2.500 | 259,698 | +0.16(+6.84%) |
Mar 22, 2019 | 2.310 | 2.380 | 2.180 | 2.340 | 240,500 | +0.01(+0.43%) |
Mar 21, 2019 | 2.210 | 2.400 | 2.050 | 2.330 | 355,611 | +0.01(+0.43%) |
Mar 20, 2019 | 2.720 | 2.900 | 2.190 | 2.320 | 2,271,237 | +0.32(+16.00%) |
Mar 19, 2019 | 1.910 | 2.070 | 1.840 | 2.000 | 685,381 | +0.03(+1.52%) |
Mar 18, 2019 | 1.900 | 2.069 | 1.890 | 1.970 | 142,925 | +0.08(+4.23%) |
Mar 15, 2019 | 1.880 | 1.890 | 1.810 | 1.890 | 59,600 | +0.02(+1.07%) |
Mar 14, 2019 | 1.810 | 1.910 | 1.790 | 1.870 | 79,567 | +0.04(+2.19%) |
Mar 13, 2019 | 1.800 | 1.890 | 1.770 | 1.830 | 63,467 | +0.01(+0.55%) |
Mar 12, 2019 | 1.860 | 1.910 | 1.750 | 1.820 | 61,628 | -0.01(-0.55%) |
Mar 11, 2019 | 1.790 | 1.890 | 1.740 | 1.830 | 74,437 | +0.07(+3.98%) |
Mar 08, 2019 | 1.720 | 1.800 | 1.670 | 1.760 | 81,200 | +0.02(+1.15%) |
Mar 07, 2019 | 1.740 | 1.840 | 1.715 | 1.740 | 58,197 | -0.01(-0.57%) |
Mar 06, 2019 | 1.840 | 1.920 | 1.750 | 1.750 | 86,503 | -0.14(-7.41%) |
Mar 05, 2019 | 1.920 | 1.970 | 1.800 | 1.890 | 260,893 | +0.06(+3.28%) |
Mar 04, 2019 | 1.670 | 1.980 | 1.660 | 1.830 | 522,471 | +0.17(+10.24%) |
Mar 01, 2019 | 1.640 | 1.770 | 1.590 | 1.660 | 95,900 | +0.04(+2.47%) |
Feb 28, 2019 | 1.570 | 1.720 | 1.560 | 1.620 | 67,889 | +0.03(+1.89%) |
Feb 27, 2019 | 1.620 | 1.700 | 1.540 | 1.590 | 84,074 | -0.04(-2.45%) |
Feb 26, 2019 | 1.770 | 1.790 | 1.620 | 1.630 | 170,190 | -0.22(-11.89%) |
Feb 25, 2019 | 1.570 | 2.150 | 1.510 | 1.850 | 977,170 | +0.30(+19.35%) |
Feb 22, 2019 | 1.480 | 1.690 | 1.420 | 1.550 | 242,500 | +0.08(+5.44%) |
Feb 21, 2019 | 1.430 | 1.540 | 1.430 | 1.470 | 72,237 | +0.02(+1.38%) |
Feb 20, 2019 | 1.410 | 1.470 | 1.410 | 1.450 | 42,487 | +0.03(+2.11%) |
Feb 19, 2019 | 1.400 | 1.480 | 1.400 | 1.420 | 62,014 | -0.02(-1.39%) |
Feb 15, 2019 | 1.430 | 1.440 | 1.390 | 1.440 | 40,900 | +0.02(+1.41%) |
Feb 14, 2019 | 1.360 | 1.480 | 1.360 | 1.420 | 52,850 | +0.02(+1.43%) |
Feb 13, 2019 | 1.390 | 1.425 | 1.360 | 1.400 | 17,286 | +0.02(+1.45%) |
Feb 12, 2019 | 1.470 | 1.530 | 1.380 | 1.380 | 107,995 | -0.12(-8.00%) |
Feb 11, 2019 | 1.420 | 1.670 | 1.420 | 1.500 | 434,205 | +0.09(+6.38%) |
Feb 08, 2019 | 1.390 | 1.430 | 1.350 | 1.410 | 75,000 | +0.04(+2.92%) |
Feb 07, 2019 | 1.420 | 1.460 | 1.360 | 1.370 | 57,585 | -0.11(-7.43%) |
Feb 06, 2019 | 1.490 | 1.540 | 1.410 | 1.480 | 132,124 | +0.02(+1.37%) |
Feb 05, 2019 | 1.420 | 1.520 | 1.380 | 1.460 | 141,786 | +0.06(+4.29%) |
Feb 04, 2019 | 1.360 | 1.480 | 1.320 | 1.400 | 101,254 | +0.02(+1.45%) |