Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.3217 | 0.3299 | 0.3012 | 0.3191 | 50,592 | -0.01(-3.01%) |
Oct 30, 2019 | 0.3200 | 0.3301 | 0.3100 | 0.3290 | 217,690 | +0.02(+6.13%) |
Oct 29, 2019 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 117,701 | -0.01(-3.88%) |
Oct 28, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3225 | 149,783 | -0.01(-2.24%) |
Oct 25, 2019 | 0.3332 | 0.3357 | 0.3200 | 0.3299 | 110,300 | +0.01(+3.87%) |
Oct 24, 2019 | 0.3400 | 0.3400 | 0.3050 | 0.3176 | 299,184 | -0.02(-6.04%) |
Oct 23, 2019 | 0.3484 | 0.3600 | 0.3203 | 0.3380 | 224,445 | -0.01(-3.40%) |
Oct 22, 2019 | 0.3699 | 0.3699 | 0.3400 | 0.3499 | 88,443 | -0.00(-0.17%) |
Oct 21, 2019 | 0.3700 | 0.3751 | 0.3400 | 0.3505 | 224,976 | -0.02(-6.41%) |
Oct 18, 2019 | 0.3789 | 0.3800 | 0.3700 | 0.3745 | 190,800 | -0.00(-0.53%) |
Oct 17, 2019 | 0.3678 | 0.3843 | 0.3605 | 0.3765 | 157,430 | +0.00(+1.10%) |
Oct 16, 2019 | 0.3709 | 0.3850 | 0.3627 | 0.3724 | 184,845 | -0.01(-2.00%) |
Oct 15, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 300,783 | +0.00(+0.13%) |
Oct 14, 2019 | 0.3600 | 0.3900 | 0.3600 | 0.3795 | 1,050,224 | +0.03(+8.43%) |
Oct 11, 2019 | 0.3800 | 0.3840 | 0.3500 | 0.3500 | 498,800 | -0.03(-6.67%) |
Oct 10, 2019 | 0.3900 | 0.3900 | 0.3604 | 0.3750 | 196,564 | +0.01(+4.05%) |
Oct 09, 2019 | 0.3620 | 0.3800 | 0.3507 | 0.3604 | 311,117 | -0.00(-0.80%) |
Oct 08, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3633 | 272,366 | -0.01(-1.81%) |
Oct 07, 2019 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 808,781 | +0.03(+8.03%) |
Oct 04, 2019 | 0.3600 | 0.3600 | 0.3250 | 0.3425 | 464,400 | +0.00(+0.56%) |
Oct 03, 2019 | 0.3700 | 0.3700 | 0.3100 | 0.3406 | 1,083,785 | -0.02(-5.39%) |
Oct 02, 2019 | 0.3900 | 0.3900 | 0.3400 | 0.3600 | 598,847 | +0.01(+2.80%) |
Oct 01, 2019 | 0.3600 | 0.3680 | 0.3312 | 0.3502 | 980,420 | -0.01(-2.45%) |
Sep 30, 2019 | 0.2743 | 0.3610 | 0.2743 | 0.3590 | 3,023,890 | +0.05(+15.84%) |
Sep 27, 2019 | 0.2779 | 0.3100 | 0.2600 | 0.3099 | 2,057,500 | +0.01(+5.05%) |
Sep 26, 2019 | 0.3200 | 0.4200 | 0.2700 | 0.2950 | 11,738,537 | -0.02(-4.84%) |
Sep 25, 2019 | 0.5000 | 0.5100 | 0.2500 | 0.3100 | 6,401,003 | -0.18(-36.73%) |
Sep 24, 2019 | 0.5200 | 0.5500 | 0.4500 | 0.4900 | 670,426 | -0.03(-5.81%) |
Sep 23, 2019 | 0.5400 | 0.5701 | 0.5200 | 0.5202 | 567,283 | -0.04(-7.11%) |
Sep 20, 2019 | 0.6177 | 0.6177 | 0.5600 | 0.5600 | 603,700 | -0.05(-8.21%) |
Sep 19, 2019 | 0.6500 | 0.6500 | 0.6027 | 0.6101 | 304,006 | -0.03(-4.67%) |
Sep 18, 2019 | 0.6500 | 0.6550 | 0.6330 | 0.6400 | 134,909 | -0.01(-1.54%) |
Sep 17, 2019 | 0.6680 | 0.6680 | 0.6300 | 0.6500 | 134,002 | -0.01(-2.21%) |
Sep 16, 2019 | 0.6456 | 0.6757 | 0.6400 | 0.6647 | 81,170 | +0.01(+2.10%) |
Sep 13, 2019 | 0.6300 | 0.6555 | 0.6100 | 0.6510 | 214,500 | +0.03(+5.00%) |
Sep 12, 2019 | 0.6900 | 0.7200 | 0.6012 | 0.6200 | 1,501,919 | -0.12(-16.22%) |
Sep 11, 2019 | 0.7200 | 0.7800 | 0.6900 | 0.7400 | 559,684 | -0.01(-0.67%) |
Sep 10, 2019 | 0.7300 | 0.7700 | 0.7200 | 0.7450 | 1,010,418 | +0.03(+3.47%) |
Sep 09, 2019 | 0.6800 | 0.7400 | 0.6800 | 0.7200 | 496,209 | +0.02(+3.33%) |
Sep 06, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.6968 | 54,400 | +0.00(+0.66%) |
Sep 05, 2019 | 0.7000 | 0.7000 | 0.6800 | 0.6922 | 41,023 | -0.00(-0.69%) |
Sep 04, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6970 | 61,896 | +0.02(+2.47%) |
Sep 03, 2019 | 0.7000 | 0.7000 | 0.6790 | 0.6802 | 92,271 | -0.02(-3.49%) |
Aug 30, 2019 | 0.7160 | 0.7200 | 0.6800 | 0.7048 | 204,000 | -0.01(-0.79%) |
Aug 29, 2019 | 0.7200 | 0.7500 | 0.7010 | 0.7104 | 515,258 | +0.00(+0.06%) |
Aug 28, 2019 | 0.6900 | 0.7200 | 0.6700 | 0.7100 | 423,338 | +0.03(+3.66%) |
Aug 27, 2019 | 0.6601 | 0.6939 | 0.6427 | 0.6849 | 359,970 | +0.02(+3.77%) |
Aug 26, 2019 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 31,738 | -0.00(-0.74%) |
Aug 23, 2019 | 0.6400 | 0.6799 | 0.6300 | 0.6649 | 136,000 | -0.01(-2.19%) |
Aug 22, 2019 | 0.6789 | 0.6850 | 0.6600 | 0.6798 | 105,282 | +0.01(+0.94%) |
Aug 21, 2019 | 0.6600 | 0.6815 | 0.6600 | 0.6735 | 148,374 | +0.02(+2.56%) |
Aug 20, 2019 | 0.6568 | 0.6710 | 0.6403 | 0.6567 | 60,088 | +0.00(+0.12%) |
Aug 19, 2019 | 0.6500 | 0.6770 | 0.6401 | 0.6559 | 23,004 | +0.01(+2.15%) |
Aug 16, 2019 | 0.6500 | 0.6500 | 0.6340 | 0.6421 | 45,600 | -0.01(-0.82%) |
Aug 15, 2019 | 0.6751 | 0.6780 | 0.6339 | 0.6474 | 47,360 | -0.02(-2.65%) |
Aug 14, 2019 | 0.6700 | 0.6840 | 0.6340 | 0.6650 | 169,304 | -0.00(-0.60%) |
Aug 13, 2019 | 0.6867 | 0.6900 | 0.6350 | 0.6690 | 37,181 | +0.02(+2.92%) |
Aug 12, 2019 | 0.6990 | 0.6990 | 0.6300 | 0.6500 | 316,156 | -0.04(-5.80%) |
Aug 09, 2019 | 0.6317 | 0.7150 | 0.6317 | 0.6900 | 1,300,000 | +0.06(+9.52%) |
Aug 08, 2019 | 0.5800 | 0.6000 | 0.5700 | 0.6300 | 109,899 | +0.06(+10.53%) |
Aug 07, 2019 | 0.6400 | 0.6635 | 0.5500 | 0.5700 | 325,280 | -0.07(-10.53%) |
Aug 06, 2019 | 0.6800 | 0.7000 | 0.6000 | 0.6371 | 295,753 | -0.05(-7.67%) |
Aug 05, 2019 | 0.7000 | 0.7000 | 0.6711 | 0.6900 | 84,821 | -0.01(-1.29%) |
Aug 02, 2019 | 0.7100 | 0.7100 | 0.6800 | 0.6990 | 43,700 | +0.01(+1.30%) |
Aug 01, 2019 | 0.6900 | 0.7096 | 0.6900 | 0.6900 | 22,596 | +0.00(+0.00%) |
Jul 31, 2019 | 0.6850 | 0.7100 | 0.6850 | 0.6900 | 67,130 | -0.01(-1.43%) |
Jul 30, 2019 | 0.6850 | 0.7200 | 0.6850 | 0.7000 | 38,957 | +0.01(+2.19%) |
Jul 29, 2019 | 0.7100 | 0.7100 | 0.6814 | 0.6850 | 89,902 | -0.00(-0.54%) |
Jul 26, 2019 | 0.6970 | 0.7100 | 0.6701 | 0.6887 | 87,400 | -0.01(-1.61%) |
Jul 25, 2019 | 0.7000 | 0.7160 | 0.6950 | 0.7000 | 65,246 | +0.00(+0.00%) |
Jul 24, 2019 | 0.7020 | 0.7280 | 0.7000 | 0.7000 | 152,729 | -0.01(-1.62%) |
Jul 23, 2019 | 0.7120 | 0.7300 | 0.6601 | 0.7115 | 81,460 | +0.00(+0.21%) |
Jul 22, 2019 | 0.7100 | 0.7400 | 0.7051 | 0.7100 | 98,758 | -0.01(-1.07%) |
Jul 19, 2019 | 0.7020 | 0.7180 | 0.7000 | 0.7177 | 11,400 | +0.02(+2.24%) |
Jul 18, 2019 | 0.7020 | 0.7200 | 0.7020 | 0.7020 | 56,424 | -0.01(-1.13%) |
Jul 17, 2019 | 0.7200 | 0.7200 | 0.7020 | 0.7100 | 69,744 | +0.00(+0.00%) |
Jul 16, 2019 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 22,512 | -0.01(-1.65%) |
Jul 15, 2019 | 0.7200 | 0.7235 | 0.7000 | 0.7219 | 61,230 | -0.00(-0.22%) |
Jul 12, 2019 | 0.6900 | 0.7299 | 0.6900 | 0.7235 | 37,000 | +0.02(+3.36%) |
Jul 11, 2019 | 0.7129 | 0.7376 | 0.6950 | 0.7000 | 210,485 | -0.02(-2.76%) |
Jul 10, 2019 | 0.7310 | 0.7390 | 0.7102 | 0.7199 | 189,005 | -0.02(-2.72%) |
Jul 09, 2019 | 0.7330 | 0.7500 | 0.7087 | 0.7400 | 454,532 | +0.04(+5.68%) |
Jul 08, 2019 | 0.7215 | 0.7215 | 0.6950 | 0.7002 | 21,229 | -0.01(-1.88%) |
Jul 05, 2019 | 0.7100 | 0.7241 | 0.6900 | 0.7136 | 115,500 | +0.01(+1.25%) |
Jul 03, 2019 | 0.7140 | 0.7140 | 0.6902 | 0.7048 | 55,600 | +0.01(+2.14%) |
Jul 02, 2019 | 0.6840 | 0.7180 | 0.6840 | 0.6900 | 75,613 | +0.01(+1.08%) |
Jul 01, 2019 | 0.7000 | 0.7190 | 0.6826 | 0.6826 | 55,969 | +0.01(+1.87%) |
Jun 28, 2019 | 0.6710 | 0.7000 | 0.6600 | 0.6701 | 197,200 | -0.01(-2.03%) |
Jun 27, 2019 | 0.6700 | 0.7171 | 0.6700 | 0.6840 | 105,183 | +0.01(+2.09%) |
Jun 26, 2019 | 0.7050 | 0.7050 | 0.6500 | 0.6700 | 166,290 | -0.04(-5.57%) |
Jun 25, 2019 | 0.7220 | 0.7400 | 0.7011 | 0.7095 | 139,519 | -0.03(-4.12%) |
Jun 24, 2019 | 0.7322 | 0.7472 | 0.6900 | 0.7400 | 84,772 | +0.01(+1.07%) |
Jun 21, 2019 | 0.7457 | 0.7458 | 0.7029 | 0.7322 | 123,200 | -0.01(-1.80%) |
Jun 20, 2019 | 0.7070 | 0.7700 | 0.7001 | 0.7456 | 462,125 | +0.04(+5.46%) |
Jun 19, 2019 | 0.7000 | 0.7070 | 0.6901 | 0.7070 | 65,707 | +0.02(+2.46%) |
Jun 18, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 80,616 | +0.00(+0.00%) |
Jun 17, 2019 | 0.6980 | 0.6980 | 0.6750 | 0.6900 | 54,330 | +0.02(+2.53%) |
Jun 14, 2019 | 0.7092 | 0.7092 | 0.6730 | 0.6730 | 45,900 | -0.02(-2.46%) |
Jun 13, 2019 | 0.6800 | 0.7100 | 0.6500 | 0.6900 | 57,029 | +0.01(+1.47%) |
Jun 12, 2019 | 0.7000 | 0.7249 | 0.6520 | 0.6800 | 168,265 | -0.04(-5.56%) |
Jun 11, 2019 | 0.6800 | 0.7300 | 0.6500 | 0.7200 | 279,457 | +0.05(+7.46%) |
Jun 10, 2019 | 0.6600 | 0.6800 | 0.6400 | 0.6700 | 143,005 | +0.02(+3.11%) |
Jun 07, 2019 | 0.6300 | 0.6600 | 0.6201 | 0.6498 | 114,300 | +0.02(+3.14%) |
Jun 06, 2019 | 0.6790 | 0.6790 | 0.6200 | 0.6300 | 143,667 | -0.00(-0.06%) |
Jun 05, 2019 | 0.6400 | 0.6600 | 0.6200 | 0.6304 | 69,825 | -0.01(-1.16%) |
Jun 04, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6378 | 120,362 | +0.01(+0.98%) |
Jun 03, 2019 | 0.6500 | 0.6600 | 0.6100 | 0.6316 | 169,538 | -0.02(-3.28%) |
May 31, 2019 | 0.6784 | 0.6848 | 0.6400 | 0.6530 | 175,000 | -0.03(-4.64%) |
May 30, 2019 | 0.6784 | 0.6848 | 0.6400 | 0.6848 | 227,142 | +0.01(+2.21%) |
May 29, 2019 | 0.6900 | 0.7000 | 0.6601 | 0.6700 | 184,188 | -0.01(-1.46%) |
May 28, 2019 | 0.7000 | 0.7000 | 0.6601 | 0.6799 | 147,592 | -0.00(-0.01%) |
May 24, 2019 | 0.7000 | 0.7200 | 0.6780 | 0.6800 | 62,900 | -0.02(-2.86%) |
May 23, 2019 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | 210,749 | -0.01(-1.41%) |
May 22, 2019 | 0.7000 | 0.7400 | 0.7000 | 0.7100 | 93,566 | -0.01(-1.31%) |
May 21, 2019 | 0.7110 | 0.7369 | 0.7000 | 0.7194 | 195,751 | +0.01(+1.32%) |
May 20, 2019 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 124,892 | -0.02(-3.28%) |
May 17, 2019 | 0.7200 | 0.7538 | 0.7012 | 0.7341 | 223,400 | -0.01(-0.80%) |
May 16, 2019 | 0.7800 | 0.7810 | 0.7000 | 0.7400 | 271,175 | -0.02(-2.63%) |
May 15, 2019 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 172,868 | -0.02(-1.94%) |
May 14, 2019 | 0.7500 | 0.8000 | 0.7499 | 0.7750 | 555,488 | +0.03(+3.33%) |
May 13, 2019 | 0.7500 | 0.7600 | 0.7100 | 0.7500 | 437,674 | -0.02(-2.60%) |
May 10, 2019 | 0.7200 | 0.7900 | 0.6778 | 0.7700 | 1,392,800 | +0.07(+10.00%) |
May 09, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 370,493 | -0.01(-1.16%) |
May 08, 2019 | 0.7200 | 0.7200 | 0.6914 | 0.7082 | 208,364 | -0.01(-1.64%) |
May 07, 2019 | 0.7184 | 0.7299 | 0.7065 | 0.7200 | 119,531 | +0.01(+1.39%) |
May 06, 2019 | 0.7200 | 0.7300 | 0.7101 | 0.7101 | 196,664 | -0.01(-0.88%) |
May 03, 2019 | 0.6998 | 0.7200 | 0.6714 | 0.7164 | 138,200 | +0.02(+3.60%) |
May 02, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.6915 | 451,878 | -0.05(-6.55%) |
May 01, 2019 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 414,017 | +0.00(+0.00%) |
Apr 30, 2019 | 0.6936 | 0.7600 | 0.6800 | 0.7400 | 891,169 | +0.03(+4.21%) |
Apr 29, 2019 | 0.7199 | 0.7200 | 0.6910 | 0.7101 | 336,827 | +0.01(+1.15%) |
Apr 26, 2019 | 0.6816 | 0.7600 | 0.6049 | 0.7020 | 2,415,800 | -0.01(-1.13%) |
Apr 25, 2019 | 0.7800 | 0.7900 | 0.7100 | 0.7100 | 3,691,719 | -0.03(-4.05%) |
Apr 24, 2019 | 0.7500 | 0.7870 | 0.7200 | 0.7400 | 2,624,964 | -0.01(-1.33%) |
Apr 23, 2019 | 0.7700 | 0.7800 | 0.7405 | 0.7500 | 589,281 | -0.01(-1.32%) |
Apr 22, 2019 | 0.8000 | 0.8300 | 0.7100 | 0.7600 | 1,207,905 | -0.01(-1.35%) |
Apr 18, 2019 | 0.8200 | 0.8395 | 0.7528 | 0.7704 | 907,700 | -0.04(-5.47%) |
Apr 17, 2019 | 0.8420 | 0.8790 | 0.8129 | 0.8150 | 1,542,484 | -0.01(-0.61%) |
Apr 16, 2019 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 332,967 | -0.03(-3.53%) |
Apr 15, 2019 | 0.9000 | 0.9100 | 0.8400 | 0.8500 | 535,167 | -0.03(-3.40%) |
Apr 12, 2019 | 0.9500 | 0.9599 | 0.8600 | 0.8799 | 1,475,600 | -0.01(-1.13%) |
Apr 11, 2019 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | 552,363 | -0.04(-4.30%) |
Apr 10, 2019 | 1.000 | 1.000 | 0.9200 | 0.9300 | 713,833 | -0.05(-5.10%) |
Apr 09, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 4,636,266 | -0.51(-34.23%) |
Apr 08, 2019 | 1.920 | 1.930 | 1.460 | 1.490 | 1,526,133 | -0.41(-21.58%) |
Apr 05, 2019 | 1.920 | 1.980 | 1.900 | 1.900 | 82,300 | -0.02(-1.05%) |
Apr 04, 2019 | 1.950 | 2.000 | 1.866 | 1.920 | 92,649 | -0.08(-4.00%) |
Apr 03, 2019 | 1.990 | 2.010 | 1.930 | 2.000 | 82,972 | +0.01(+0.50%) |
Apr 02, 2019 | 2.040 | 2.080 | 1.900 | 1.990 | 190,487 | -0.05(-2.45%) |
Apr 01, 2019 | 2.040 | 2.140 | 2.000 | 2.040 | 212,333 | +0.10(+5.15%) |
Mar 29, 2019 | 1.860 | 2.000 | 1.820 | 1.940 | 283,500 | +0.08(+4.30%) |
Mar 28, 2019 | 1.870 | 1.900 | 1.820 | 1.860 | 80,976 | -0.05(-2.62%) |
Mar 27, 2019 | 1.760 | 1.940 | 1.760 | 1.910 | 180,699 | +0.05(+2.69%) |
Mar 26, 2019 | 1.970 | 1.970 | 1.810 | 1.860 | 213,493 | -0.09(-4.62%) |
Mar 25, 2019 | 1.980 | 2.000 | 1.880 | 1.950 | 212,619 | -0.05(-2.50%) |
Mar 22, 2019 | 2.050 | 2.170 | 1.970 | 2.000 | 328,900 | -0.13(-6.10%) |
Mar 21, 2019 | 2.000 | 2.350 | 2.000 | 2.130 | 515,951 | +0.05(+2.40%) |
Mar 20, 2019 | 2.140 | 2.270 | 2.010 | 2.080 | 1,138,546 | -0.26(-11.11%) |
Mar 19, 2019 | 2.050 | 5.000 | 2.030 | 2.340 | 33,672,520 | +0.72(+44.44%) |
Mar 18, 2019 | 1.610 | 1.680 | 1.600 | 1.620 | 35,769 | -0.02(-1.22%) |
Mar 15, 2019 | 1.650 | 1.730 | 1.520 | 1.640 | 114,100 | +0.06(+3.80%) |
Mar 14, 2019 | 1.700 | 1.760 | 1.580 | 1.580 | 137,056 | -0.07(-4.24%) |
Mar 13, 2019 | 1.620 | 1.790 | 1.620 | 1.650 | 38,877 | -0.10(-5.71%) |
Mar 12, 2019 | 1.720 | 1.790 | 1.630 | 1.750 | 40,234 | +0.07(+4.17%) |
Mar 11, 2019 | 1.750 | 1.900 | 1.650 | 1.680 | 144,523 | +0.03(+1.82%) |
Mar 08, 2019 | 1.610 | 1.650 | 1.567 | 1.650 | 48,200 | +0.08(+5.10%) |
Mar 07, 2019 | 1.530 | 1.750 | 1.480 | 1.570 | 178,389 | +0.04(+2.28%) |
Mar 06, 2019 | 1.500 | 1.622 | 1.440 | 1.535 | 55,413 | +0.03(+2.33%) |
Mar 05, 2019 | 1.680 | 1.724 | 1.500 | 1.500 | 56,619 | -0.17(-10.18%) |
Mar 04, 2019 | 1.750 | 1.760 | 1.630 | 1.670 | 23,427 | -0.09(-5.11%) |
Mar 01, 2019 | 1.710 | 1.840 | 1.630 | 1.760 | 64,400 | +0.04(+2.33%) |
Feb 28, 2019 | 1.810 | 1.810 | 1.680 | 1.720 | 3,341 | +0.08(+4.88%) |
Feb 27, 2019 | 1.730 | 1.810 | 1.630 | 1.640 | 15,313 | -0.04(-2.38%) |
Feb 26, 2019 | 1.860 | 1.870 | 1.615 | 1.680 | 53,695 | -0.15(-8.20%) |
Feb 25, 2019 | 1.890 | 1.890 | 1.800 | 1.830 | 22,856 | -0.06(-3.17%) |
Feb 22, 2019 | 1.890 | 1.930 | 1.860 | 1.890 | 36,100 | -0.02(-1.05%) |
Feb 21, 2019 | 1.950 | 1.980 | 1.850 | 1.910 | 37,481 | -0.02(-1.04%) |
Feb 20, 2019 | 1.920 | 1.990 | 1.900 | 1.930 | 33,235 | +0.02(+1.05%) |
Feb 19, 2019 | 2.020 | 2.020 | 1.890 | 1.910 | 23,076 | -0.02(-1.04%) |
Feb 15, 2019 | 1.990 | 2.020 | 1.930 | 1.930 | 18,900 | +0.00(+0.00%) |
Feb 14, 2019 | 2.140 | 2.140 | 1.900 | 1.930 | 8,864 | -0.02(-1.03%) |
Feb 13, 2019 | 1.920 | 2.080 | 1.910 | 1.950 | 19,142 | +0.05(+2.63%) |
Feb 12, 2019 | 1.970 | 2.010 | 1.900 | 1.900 | 15,627 | -0.04(-2.06%) |
Feb 11, 2019 | 1.990 | 2.150 | 1.880 | 1.940 | 55,579 | -0.11(-5.37%) |
Feb 08, 2019 | 2.000 | 2.050 | 1.880 | 2.050 | 26,300 | +0.05(+2.50%) |
Feb 07, 2019 | 2.070 | 2.120 | 2.000 | 2.000 | 55,538 | -0.26(-11.50%) |
Feb 06, 2019 | 2.240 | 2.260 | 2.190 | 2.260 | 15,934 | +0.05(+2.26%) |
Feb 05, 2019 | 2.250 | 2.260 | 2.200 | 2.210 | 30,431 | +0.04(+1.84%) |
Feb 04, 2019 | 2.210 | 2.240 | 2.050 | 2.170 | 23,956 | +0.01(+0.46%) |
Feb 01, 2019 | 2.050 | 2.300 | 2.030 | 2.160 | 141,300 | +0.11(+5.37%) |
Jan 31, 2019 | 1.970 | 2.050 | 1.970 | 2.050 | 37,458 | +0.08(+4.06%) |
Jan 30, 2019 | 1.932 | 1.993 | 1.932 | 1.970 | 22,085 | -0.05(-2.48%) |
Jan 29, 2019 | 1.900 | 2.020 | 1.780 | 2.020 | 34,728 | +0.12(+6.32%) |
Jan 28, 2019 | 1.890 | 1.910 | 1.880 | 1.900 | 24,276 | +0.03(+1.60%) |
Jan 25, 2019 | 1.850 | 1.900 | 1.790 | 1.870 | 21,900 | +0.04(+2.19%) |
Jan 24, 2019 | 1.820 | 1.841 | 1.770 | 1.830 | 79,502 | +0.02(+1.10%) |
Jan 23, 2019 | 1.900 | 1.920 | 1.810 | 1.810 | 19,568 | -0.04(-2.16%) |
Jan 22, 2019 | 1.920 | 1.940 | 1.850 | 1.850 | 15,230 | -0.10(-5.13%) |
Jan 18, 2019 | 2.160 | 2.160 | 1.930 | 1.950 | 79,200 | -0.15(-7.14%) |
Jan 17, 2019 | 2.150 | 2.230 | 2.100 | 2.100 | 11,248 | -0.09(-4.11%) |
Jan 16, 2019 | 2.110 | 2.230 | 2.010 | 2.190 | 38,770 | +0.08(+3.79%) |
Jan 15, 2019 | 2.300 | 2.300 | 2.100 | 2.110 | 50,422 | -0.15(-6.64%) |
Jan 14, 2019 | 2.140 | 2.300 | 2.010 | 2.260 | 164,766 | +0.11(+5.12%) |
Jan 11, 2019 | 2.100 | 2.180 | 2.000 | 2.150 | 79,100 | +0.05(+2.38%) |
Jan 10, 2019 | 1.920 | 2.100 | 1.909 | 2.100 | 35,334 | +0.16(+8.25%) |
Jan 09, 2019 | 2.060 | 2.060 | 1.940 | 1.940 | 18,353 | -0.12(-5.83%) |
Jan 08, 2019 | 1.950 | 2.100 | 1.900 | 2.060 | 53,998 | +0.15(+7.85%) |
Jan 07, 2019 | 1.770 | 2.000 | 1.700 | 1.910 | 117,239 | +0.22(+13.02%) |
Jan 04, 2019 | 1.750 | 1.920 | 1.650 | 1.690 | 277,600 | -0.12(-6.89%) |
Jan 03, 2019 | 1.940 | 1.940 | 1.650 | 1.815 | 302,980 | -0.17(-8.33%) |
Jan 02, 2019 | 1.950 | 1.990 | 1.710 | 1.980 | 91,815 | +0.10(+5.32%) |
Dec 31, 2018 | 2.250 | 2.350 | 1.830 | 1.880 | 174,800 | -0.37(-16.44%) |
Dec 28, 2018 | 2.300 | 2.380 | 2.250 | 2.250 | 25,100 | +0.00(+0.00%) |
Dec 27, 2018 | 2.280 | 2.390 | 2.250 | 2.250 | 26,472 | -0.12(-5.06%) |
Dec 26, 2018 | 2.560 | 2.560 | 2.250 | 2.370 | 26,947 | -0.27(-10.23%) |
Dec 24, 2018 | 2.620 | 2.640 | 2.530 | 2.640 | 8,700 | -0.01(-0.38%) |
Dec 21, 2018 | 2.570 | 2.710 | 2.500 | 2.650 | 50,200 | -0.14(-5.02%) |
Dec 20, 2018 | 2.250 | 2.800 | 2.250 | 2.790 | 285,188 | +0.54(+24.00%) |
Dec 19, 2018 | 2.370 | 2.500 | 2.240 | 2.250 | 25,126 | -0.15(-6.25%) |
Dec 18, 2018 | 2.430 | 2.550 | 2.150 | 2.400 | 42,014 | -0.03(-1.23%) |
Dec 17, 2018 | 2.500 | 2.673 | 2.380 | 2.430 | 25,838 | -0.07(-2.80%) |
Dec 14, 2018 | 2.650 | 2.700 | 2.500 | 2.500 | 23,100 | -0.18(-6.72%) |
Dec 13, 2018 | 2.720 | 2.724 | 2.650 | 2.680 | 20,462 | -0.07(-2.55%) |
Dec 12, 2018 | 2.760 | 2.760 | 2.710 | 2.750 | 6,381 | +0.05(+1.85%) |
Dec 11, 2018 | 2.810 | 2.930 | 2.700 | 2.700 | 11,199 | -0.06(-2.17%) |
Dec 10, 2018 | 2.870 | 2.883 | 2.740 | 2.760 | 27,886 | -0.24(-8.00%) |
Dec 07, 2018 | 2.730 | 3.000 | 2.720 | 3.000 | 59,900 | +0.27(+9.89%) |
Dec 06, 2018 | 2.910 | 2.950 | 2.719 | 2.730 | 50,531 | -0.23(-7.77%) |
Dec 04, 2018 | 2.990 | 3.090 | 2.930 | 2.960 | 16,700 | -0.06(-1.99%) |
Dec 03, 2018 | 3.240 | 3.240 | 3.000 | 3.020 | 33,866 | -0.06(-1.95%) |
Nov 30, 2018 | 2.900 | 3.230 | 2.885 | 3.080 | 124,200 | +0.13(+4.41%) |
Nov 29, 2018 | 2.900 | 3.100 | 2.700 | 2.950 | 187,095 | -0.25(-7.81%) |
Nov 28, 2018 | 2.690 | 3.400 | 2.580 | 3.200 | 451,646 | +0.54(+20.08%) |
Nov 27, 2018 | 2.760 | 2.960 | 2.550 | 2.665 | 164,274 | -0.12(-4.48%) |
Nov 26, 2018 | 2.970 | 3.282 | 2.600 | 2.790 | 185,771 | -0.31(-10.00%) |
Nov 23, 2018 | 2.850 | 3.100 | 2.680 | 3.100 | 51,800 | +0.25(+8.77%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.31(+12.20%) | |
Nov 20, 2018 | 2.740 | 2.780 | 2.520 | 2.540 | 39,193 | -0.25(-8.96%) |
Nov 19, 2018 | 2.660 | 2.800 | 2.633 | 2.790 | 52,843 | +0.15(+5.68%) |
Nov 16, 2018 | 2.690 | 2.770 | 2.485 | 2.640 | 61,700 | -0.19(-6.59%) |
Nov 15, 2018 | 2.580 | 2.830 | 2.580 | 2.826 | 78,607 | +0.21(+7.87%) |
Nov 14, 2018 | 2.560 | 2.650 | 2.383 | 2.620 | 75,363 | +0.08(+3.35%) |
Nov 13, 2018 | 2.520 | 2.640 | 2.412 | 2.535 | 51,190 | +0.03(+1.00%) |
Nov 12, 2018 | 2.600 | 2.600 | 2.410 | 2.510 | 38,071 | -0.13(-4.92%) |
Nov 09, 2018 | 2.910 | 2.910 | 2.390 | 2.640 | 183,700 | -0.34(-11.41%) |
Nov 08, 2018 | 3.030 | 3.030 | 2.810 | 2.980 | 12,625 | +0.12(+4.20%) |
Nov 07, 2018 | 2.890 | 2.980 | 2.860 | 2.860 | 12,365 | -0.02(-0.69%) |
Nov 06, 2018 | 2.931 | 2.933 | 2.830 | 2.880 | 27,662 | -0.05(-1.71%) |
Nov 05, 2018 | 2.930 | 3.070 | 2.900 | 2.930 | 24,292 | +0.00(+0.00%) |
Nov 02, 2018 | 3.090 | 3.100 | 2.900 | 2.930 | 71,600 | -0.12(-3.93%) |