Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.270 | 1.376 | 1.270 | 1.280 | 262,900 | +0.01(+0.79%) |
Dec 30, 2019 | 1.250 | 1.400 | 1.229 | 1.270 | 357,037 | +0.11(+9.48%) |
Dec 27, 2019 | 1.170 | 1.250 | 1.160 | 1.160 | 145,900 | -0.04(-3.33%) |
Dec 26, 2019 | 1.200 | 1.250 | 1.150 | 1.200 | 135,126 | +0.01(+0.84%) |
Dec 24, 2019 | 1.120 | 1.200 | 1.120 | 1.190 | 99,200 | +0.04(+3.48%) |
Dec 23, 2019 | 1.070 | 1.180 | 1.040 | 1.150 | 244,787 | +0.10(+9.52%) |
Dec 20, 2019 | 1.100 | 1.150 | 1.050 | 1.050 | 244,000 | -0.02(-1.87%) |
Dec 19, 2019 | 1.130 | 1.150 | 1.060 | 1.070 | 178,851 | -0.06(-5.31%) |
Dec 18, 2019 | 1.110 | 1.400 | 1.040 | 1.130 | 422,950 | +0.09(+8.65%) |
Dec 17, 2019 | 1.150 | 1.270 | 1.040 | 1.040 | 945,288 | -0.06(-5.45%) |
Dec 16, 2019 | 1.270 | 1.270 | 1.000 | 1.100 | 434,328 | -0.19(-15.06%) |
Dec 13, 2019 | 1.370 | 1.410 | 1.285 | 1.295 | 193,700 | +0.01(+1.17%) |
Dec 12, 2019 | 1.380 | 1.420 | 1.270 | 1.280 | 214,137 | -0.16(-11.11%) |
Dec 11, 2019 | 1.370 | 1.500 | 1.270 | 1.440 | 82,655 | +0.03(+2.13%) |
Dec 10, 2019 | 1.400 | 1.460 | 1.400 | 1.410 | 109,117 | -0.01(-0.70%) |
Dec 09, 2019 | 1.340 | 1.440 | 1.340 | 1.420 | 105,416 | +0.09(+6.77%) |
Dec 06, 2019 | 1.590 | 1.590 | 1.270 | 1.330 | 324,800 | -0.25(-15.82%) |
Dec 05, 2019 | 1.540 | 1.600 | 1.500 | 1.580 | 172,472 | -0.17(-9.71%) |
Dec 04, 2019 | 1.800 | 1.829 | 1.700 | 1.750 | 39,034 | +0.00(+0.00%) |
Dec 03, 2019 | 1.740 | 1.790 | 1.660 | 1.750 | 59,117 | +0.06(+3.55%) |
Dec 02, 2019 | 1.550 | 1.800 | 1.550 | 1.690 | 83,539 | +0.14(+9.03%) |
Nov 29, 2019 | 1.710 | 1.730 | 1.550 | 1.550 | 41,500 | -0.20(-11.43%) |
Nov 27, 2019 | 1.800 | 1.800 | 1.700 | 1.750 | 17,300 | -0.02(-1.13%) |
Nov 26, 2019 | 1.840 | 1.840 | 1.730 | 1.770 | 33,872 | -0.07(-3.80%) |
Nov 25, 2019 | 1.750 | 1.860 | 1.750 | 1.840 | 16,172 | +0.10(+5.75%) |
Nov 22, 2019 | 1.810 | 1.883 | 1.730 | 1.740 | 16,800 | -0.07(-3.87%) |
Nov 21, 2019 | 1.720 | 1.870 | 1.720 | 1.810 | 36,234 | +0.08(+4.62%) |
Nov 20, 2019 | 1.740 | 1.790 | 1.700 | 1.730 | 26,774 | +0.02(+1.10%) |
Nov 19, 2019 | 1.780 | 1.850 | 1.710 | 1.711 | 42,905 | -0.09(-4.93%) |
Nov 18, 2019 | 1.920 | 1.925 | 1.780 | 1.800 | 19,473 | -0.02(-1.10%) |
Nov 15, 2019 | 1.760 | 1.820 | 1.760 | 1.820 | 21,600 | +0.07(+4.00%) |
Nov 14, 2019 | 1.730 | 1.890 | 1.730 | 1.750 | 53,406 | -0.03(-1.96%) |
Nov 13, 2019 | 1.900 | 1.920 | 1.708 | 1.785 | 103,430 | -0.14(-7.03%) |
Nov 12, 2019 | 2.075 | 2.100 | 1.860 | 1.920 | 75,141 | -0.22(-10.28%) |
Nov 11, 2019 | 2.250 | 2.250 | 2.010 | 2.140 | 28,632 | -0.06(-2.73%) |
Nov 08, 2019 | 2.480 | 2.480 | 2.010 | 2.200 | 121,100 | -0.31(-12.35%) |
Nov 07, 2019 | 2.600 | 2.674 | 2.510 | 2.510 | 58,668 | -0.05(-1.95%) |
Nov 06, 2019 | 2.630 | 2.750 | 2.500 | 2.560 | 34,412 | -0.04(-1.54%) |
Nov 05, 2019 | 2.620 | 2.750 | 2.580 | 2.600 | 36,219 | -0.05(-1.89%) |
Nov 04, 2019 | 2.590 | 2.780 | 2.530 | 2.650 | 34,155 | +0.10(+3.92%) |
Nov 01, 2019 | 2.600 | 2.660 | 2.510 | 2.550 | 29,800 | -0.01(-0.39%) |
Oct 31, 2019 | 2.540 | 2.600 | 2.500 | 2.560 | 15,397 | +0.04(+1.59%) |
Oct 30, 2019 | 2.560 | 2.590 | 2.470 | 2.520 | 31,884 | -0.03(-1.18%) |
Oct 29, 2019 | 2.630 | 2.690 | 2.550 | 2.550 | 42,059 | -0.07(-2.67%) |
Oct 28, 2019 | 2.730 | 2.780 | 2.575 | 2.620 | 35,488 | -0.02(-0.76%) |
Oct 25, 2019 | 2.640 | 2.760 | 2.640 | 2.640 | 33,300 | -0.06(-2.22%) |
Oct 24, 2019 | 2.667 | 2.750 | 2.580 | 2.700 | 26,120 | -0.06(-2.17%) |
Oct 23, 2019 | 2.620 | 2.810 | 2.570 | 2.760 | 28,218 | +0.18(+6.98%) |
Oct 22, 2019 | 2.590 | 2.750 | 2.560 | 2.580 | 28,850 | -0.03(-1.15%) |
Oct 21, 2019 | 2.700 | 2.730 | 2.514 | 2.610 | 73,879 | -0.08(-2.97%) |
Oct 18, 2019 | 2.690 | 2.790 | 2.520 | 2.690 | 32,400 | -0.02(-0.74%) |
Oct 17, 2019 | 2.820 | 2.840 | 2.660 | 2.710 | 33,659 | -0.13(-4.58%) |
Oct 16, 2019 | 2.500 | 2.910 | 2.450 | 2.840 | 166,385 | +0.26(+10.08%) |
Oct 15, 2019 | 2.560 | 2.670 | 2.490 | 2.580 | 36,839 | +0.01(+0.39%) |
Oct 14, 2019 | 2.480 | 2.710 | 2.480 | 2.570 | 52,251 | +0.07(+2.80%) |
Oct 11, 2019 | 2.500 | 2.610 | 2.400 | 2.500 | 41,800 | +0.02(+0.81%) |
Oct 10, 2019 | 2.540 | 2.540 | 2.390 | 2.480 | 114,307 | -0.11(-4.25%) |
Oct 09, 2019 | 2.800 | 2.850 | 2.540 | 2.590 | 114,380 | -0.20(-7.17%) |
Oct 08, 2019 | 2.920 | 2.940 | 2.710 | 2.790 | 134,066 | -0.22(-7.31%) |
Oct 07, 2019 | 2.920 | 3.130 | 2.660 | 3.010 | 1,197,269 | -0.35(-10.42%) |
Oct 04, 2019 | 3.500 | 3.590 | 3.250 | 3.360 | 168,000 | -0.17(-4.82%) |
Oct 03, 2019 | 3.560 | 3.665 | 3.460 | 3.530 | 151,384 | +0.05(+1.44%) |
Oct 02, 2019 | 3.510 | 3.629 | 3.190 | 3.480 | 106,800 | -0.07(-1.97%) |
Oct 01, 2019 | 3.700 | 3.800 | 3.400 | 3.550 | 376,298 | -0.15(-4.05%) |
Sep 30, 2019 | 3.070 | 3.740 | 3.010 | 3.700 | 512,988 | +0.62(+20.13%) |
Sep 27, 2019 | 2.860 | 3.090 | 2.845 | 3.080 | 107,000 | +0.22(+7.69%) |
Sep 26, 2019 | 2.980 | 3.040 | 2.795 | 2.860 | 98,270 | -0.12(-4.03%) |
Sep 25, 2019 | 3.030 | 3.130 | 2.957 | 2.980 | 132,988 | -0.05(-1.65%) |
Sep 24, 2019 | 3.170 | 3.300 | 2.980 | 3.030 | 376,878 | -0.05(-1.62%) |
Sep 23, 2019 | 3.140 | 3.160 | 2.920 | 3.080 | 106,996 | -0.01(-0.32%) |
Sep 20, 2019 | 2.900 | 3.090 | 2.860 | 3.090 | 135,900 | +0.24(+8.42%) |
Sep 19, 2019 | 2.880 | 2.960 | 2.800 | 2.850 | 114,798 | +0.00(+0.00%) |
Sep 18, 2019 | 2.980 | 3.060 | 2.830 | 2.850 | 241,419 | -0.24(-7.77%) |
Sep 17, 2019 | 3.230 | 3.230 | 2.800 | 3.090 | 3,667,738 | +0.37(+13.60%) |
Sep 16, 2019 | 2.720 | 2.780 | 2.600 | 2.720 | 19,134 | +0.01(+0.36%) |
Sep 13, 2019 | 2.590 | 2.830 | 2.560 | 2.710 | 55,200 | +0.09(+3.45%) |
Sep 12, 2019 | 2.670 | 2.680 | 2.590 | 2.620 | 24,712 | -0.02(-0.76%) |
Sep 11, 2019 | 2.630 | 2.687 | 2.600 | 2.640 | 25,695 | -0.01(-0.38%) |
Sep 10, 2019 | 2.640 | 2.730 | 2.540 | 2.650 | 37,085 | -0.04(-1.49%) |
Sep 09, 2019 | 2.730 | 2.780 | 2.540 | 2.690 | 88,524 | +0.02(+0.75%) |
Sep 06, 2019 | 2.460 | 2.740 | 2.460 | 2.670 | 75,100 | +0.13(+5.12%) |
Sep 05, 2019 | 2.470 | 2.613 | 2.422 | 2.540 | 32,796 | +0.07(+2.83%) |
Sep 04, 2019 | 2.520 | 2.520 | 2.370 | 2.470 | 34,864 | -0.01(-0.40%) |
Sep 03, 2019 | 2.500 | 2.510 | 2.310 | 2.480 | 37,282 | +0.10(+4.20%) |
Aug 30, 2019 | 2.420 | 2.530 | 2.300 | 2.380 | 55,800 | -0.04(-1.65%) |
Aug 29, 2019 | 2.440 | 2.530 | 2.390 | 2.420 | 39,488 | -0.02(-0.82%) |
Aug 28, 2019 | 2.580 | 2.680 | 2.310 | 2.440 | 59,316 | -0.14(-5.43%) |
Aug 27, 2019 | 2.700 | 2.895 | 2.580 | 2.580 | 137,601 | -0.12(-4.44%) |
Aug 26, 2019 | 2.580 | 2.700 | 2.530 | 2.700 | 28,445 | +0.11(+4.25%) |
Aug 23, 2019 | 2.730 | 2.780 | 2.520 | 2.590 | 80,600 | -0.12(-4.43%) |
Aug 22, 2019 | 2.650 | 2.810 | 2.590 | 2.710 | 63,600 | +0.04(+1.50%) |
Aug 21, 2019 | 2.790 | 2.790 | 2.500 | 2.670 | 143,139 | -0.08(-2.91%) |
Aug 20, 2019 | 2.960 | 2.960 | 2.720 | 2.750 | 130,755 | -0.24(-8.03%) |
Aug 19, 2019 | 2.880 | 3.160 | 2.810 | 2.990 | 291,563 | +0.07(+2.40%) |
Aug 16, 2019 | 2.890 | 2.980 | 2.780 | 2.920 | 120,500 | +0.02(+0.69%) |
Aug 15, 2019 | 2.830 | 3.146 | 2.760 | 2.900 | 346,630 | +0.10(+3.57%) |
Aug 14, 2019 | 2.940 | 2.940 | 2.664 | 2.800 | 55,911 | -0.18(-6.04%) |
Aug 13, 2019 | 2.970 | 3.070 | 2.660 | 2.980 | 92,479 | -0.04(-1.32%) |
Aug 12, 2019 | 2.990 | 3.150 | 2.870 | 3.020 | 57,963 | +0.07(+2.37%) |
Aug 09, 2019 | 3.690 | 3.785 | 2.950 | 2.950 | 86,100 | -0.30(-9.23%) |
Aug 08, 2019 | 3.480 | 3.480 | 3.250 | 3.250 | 26,715 | -0.25(-7.14%) |
Aug 07, 2019 | 3.720 | 3.880 | 3.350 | 3.500 | 34,622 | -0.25(-6.67%) |
Aug 06, 2019 | 3.890 | 3.890 | 3.650 | 3.750 | 36,782 | -0.11(-2.85%) |
Aug 05, 2019 | 3.770 | 3.920 | 3.760 | 3.860 | 42,263 | +0.04(+1.05%) |
Aug 02, 2019 | 3.930 | 3.961 | 3.770 | 3.820 | 43,100 | -0.16(-4.02%) |
Aug 01, 2019 | 4.400 | 4.684 | 3.980 | 3.980 | 46,088 | -0.42(-9.55%) |
Jul 31, 2019 | 4.790 | 4.990 | 4.260 | 4.400 | 144,706 | -0.43(-8.90%) |
Jul 30, 2019 | 4.710 | 4.868 | 4.570 | 4.830 | 34,951 | +0.10(+2.11%) |
Jul 29, 2019 | 4.870 | 4.900 | 4.700 | 4.730 | 49,655 | -0.19(-3.86%) |
Jul 26, 2019 | 4.950 | 5.000 | 4.800 | 4.920 | 72,000 | -0.10(-1.99%) |
Jul 25, 2019 | 5.220 | 5.230 | 4.840 | 5.020 | 541,090 | +0.26(+5.46%) |
Jul 24, 2019 | 4.810 | 4.970 | 4.760 | 4.760 | 139,676 | -0.10(-2.06%) |
Jul 23, 2019 | 5.020 | 5.240 | 4.770 | 4.860 | 162,972 | -0.14(-2.80%) |
Jul 22, 2019 | 5.510 | 5.700 | 5.000 | 5.000 | 397,507 | -0.64(-11.35%) |
Jul 19, 2019 | 5.290 | 6.040 | 5.250 | 5.640 | 506,300 | +0.39(+7.43%) |
Jul 18, 2019 | 5.390 | 5.590 | 5.060 | 5.250 | 546,273 | -0.45(-7.89%) |
Jul 17, 2019 | 6.330 | 7.350 | 5.630 | 5.700 | 3,579,543 | -0.30(-5.00%) |
Jul 16, 2019 | 6.060 | 6.170 | 5.430 | 6.000 | 2,042,321 | -0.23(-3.69%) |
Jul 15, 2019 | 7.150 | 8.850 | 5.650 | 6.230 | 37,727,988 | +3.01(+93.48%) |
Jul 12, 2019 | 3.258 | 3.380 | 3.206 | 3.220 | 6,700 | -0.15(-4.45%) |
Jul 11, 2019 | 3.320 | 3.428 | 3.220 | 3.370 | 19,358 | +0.10(+3.05%) |
Jul 10, 2019 | 3.474 | 3.480 | 3.270 | 3.270 | 15,942 | -0.05(-1.50%) |
Jul 09, 2019 | 3.470 | 3.500 | 3.300 | 3.320 | 26,982 | -0.17(-4.95%) |
Jul 08, 2019 | 3.578 | 3.638 | 3.490 | 3.493 | 32,587 | -0.19(-5.08%) |
Jul 05, 2019 | 3.750 | 3.750 | 3.580 | 3.680 | 10,300 | -0.09(-2.39%) |
Jul 03, 2019 | 3.720 | 3.934 | 3.670 | 3.770 | 37,100 | +0.17(+4.72%) |
Jul 02, 2019 | 3.650 | 3.780 | 3.550 | 3.600 | 31,393 | -0.01(-0.28%) |
Jul 01, 2019 | 3.470 | 3.650 | 3.340 | 3.610 | 73,024 | +0.29(+8.73%) |
Jun 28, 2019 | 3.400 | 3.640 | 3.320 | 3.320 | 32,300 | -0.03(-0.90%) |
Jun 27, 2019 | 3.180 | 3.490 | 3.180 | 3.350 | 22,344 | +0.04(+1.21%) |
Jun 26, 2019 | 3.290 | 3.445 | 3.218 | 3.310 | 54,669 | +0.02(+0.61%) |
Jun 25, 2019 | 3.180 | 3.340 | 3.010 | 3.290 | 40,238 | +0.11(+3.46%) |
Jun 24, 2019 | 3.350 | 3.350 | 3.000 | 3.180 | 51,410 | -0.16(-4.79%) |
Jun 21, 2019 | 3.460 | 3.533 | 3.210 | 3.340 | 101,600 | -0.16(-4.57%) |
Jun 20, 2019 | 3.670 | 3.670 | 3.420 | 3.500 | 16,176 | -0.04(-1.13%) |
Jun 19, 2019 | 3.450 | 3.600 | 3.330 | 3.540 | 24,358 | +0.13(+3.81%) |
Jun 18, 2019 | 3.400 | 3.540 | 3.310 | 3.410 | 71,719 | +0.11(+3.33%) |
Jun 17, 2019 | 3.300 | 3.773 | 2.920 | 3.300 | 58,608 | -0.13(-3.79%) |
Jun 14, 2019 | 3.660 | 3.660 | 3.420 | 3.430 | 15,700 | -0.20(-5.51%) |
Jun 13, 2019 | 3.750 | 3.850 | 3.310 | 3.630 | 75,843 | -0.12(-3.20%) |
Jun 12, 2019 | 3.260 | 3.750 | 3.250 | 3.750 | 180,548 | +0.46(+13.98%) |
Jun 11, 2019 | 3.020 | 3.770 | 3.020 | 3.290 | 144,861 | +0.28(+9.30%) |
Jun 10, 2019 | 3.300 | 3.460 | 2.862 | 3.010 | 60,891 | -0.19(-5.94%) |
Jun 07, 2019 | 3.000 | 3.550 | 2.950 | 3.200 | 188,000 | +0.24(+8.11%) |
Jun 06, 2019 | 2.710 | 3.266 | 2.630 | 2.960 | 136,538 | +0.21(+7.64%) |
Jun 05, 2019 | 3.010 | 3.320 | 2.550 | 2.750 | 75,949 | -0.26(-8.70%) |
Jun 04, 2019 | 2.910 | 3.500 | 2.910 | 3.012 | 39,953 | +0.02(+0.53%) |
Jun 03, 2019 | 2.990 | 3.010 | 2.740 | 2.996 | 18,109 | -0.13(-4.22%) |
May 31, 2019 | 3.290 | 3.290 | 3.050 | 3.128 | 29,660 | -0.27(-8.00%) |
May 30, 2019 | 3.000 | 3.500 | 2.900 | 3.400 | 90,521 | +0.58(+20.78%) |
May 29, 2019 | 3.020 | 3.020 | 2.803 | 2.815 | 12,362 | -0.14(-4.67%) |
May 28, 2019 | 2.900 | 3.149 | 2.600 | 2.953 | 27,584 | +0.13(+4.68%) |
May 24, 2019 | 2.800 | 3.240 | 2.600 | 2.821 | 38,100 | -0.12(-3.95%) |
May 23, 2019 | 3.681 | 3.681 | 2.526 | 2.937 | 35,955 | -0.57(-16.23%) |
May 22, 2019 | 3.400 | 3.900 | 3.200 | 3.506 | 57,381 | +0.16(+4.66%) |
May 21, 2019 | 3.200 | 3.800 | 3.110 | 3.350 | 45,993 | +0.19(+5.95%) |
May 20, 2019 | 3.440 | 3.499 | 3.100 | 3.162 | 19,101 | -0.04(-1.19%) |
May 17, 2019 | 3.700 | 3.785 | 3.110 | 3.200 | 97,520 | -0.50(-13.51%) |
May 16, 2019 | 3.888 | 3.888 | 3.661 | 3.700 | 12,245 | -0.19(-4.84%) |
May 15, 2019 | 4.100 | 4.245 | 3.500 | 3.888 | 38,325 | -0.21(-5.19%) |
May 14, 2019 | 4.300 | 4.484 | 4.100 | 4.101 | 14,239 | -0.09(-2.15%) |
May 13, 2019 | 4.110 | 4.397 | 4.069 | 4.191 | 19,490 | -0.00(-0.10%) |
May 10, 2019 | 4.110 | 4.345 | 4.100 | 4.195 | 5,520 | +0.02(+0.36%) |
May 09, 2019 | 4.270 | 4.385 | 4.059 | 4.180 | 5,467 | -0.07(-1.65%) |
May 08, 2019 | 4.219 | 4.468 | 4.050 | 4.250 | 13,324 | +0.10(+2.43%) |
May 07, 2019 | 4.600 | 4.900 | 4.005 | 4.149 | 31,514 | -0.45(-9.80%) |
May 06, 2019 | 4.799 | 4.829 | 4.410 | 4.600 | 6,278 | +0.00(+0.02%) |
May 03, 2019 | 4.620 | 4.800 | 4.593 | 4.599 | 14,090 | -0.10(-2.13%) |
May 02, 2019 | 4.690 | 4.845 | 4.550 | 4.699 | 6,295 | -0.10(-2.10%) |
May 01, 2019 | 4.900 | 5.000 | 4.500 | 4.800 | 29,459 | -0.01(-0.15%) |
Apr 30, 2019 | 4.800 | 5.000 | 4.700 | 4.807 | 14,530 | -0.09(-1.90%) |
Apr 29, 2019 | 5.085 | 5.085 | 4.800 | 4.900 | 7,262 | -0.07(-1.47%) |
Apr 26, 2019 | 4.950 | 5.125 | 4.950 | 4.973 | 6,750 | +0.02(+0.46%) |
Apr 25, 2019 | 4.900 | 5.198 | 4.822 | 4.950 | 8,033 | +0.05(+1.00%) |
Apr 24, 2019 | 5.000 | 5.248 | 4.810 | 4.901 | 6,842 | -0.04(-0.73%) |
Apr 23, 2019 | 5.120 | 5.330 | 4.900 | 4.937 | 16,039 | -0.24(-4.58%) |
Apr 22, 2019 | 5.300 | 5.330 | 5.100 | 5.174 | 12,850 | -0.12(-2.29%) |
Apr 18, 2019 | 5.100 | 5.499 | 5.100 | 5.295 | 11,960 | -0.11(-1.94%) |
Apr 17, 2019 | 5.800 | 5.800 | 5.202 | 5.400 | 13,217 | -0.38(-6.51%) |
Apr 16, 2019 | 5.900 | 5.944 | 5.499 | 5.776 | 6,362 | +0.17(+3.05%) |
Apr 15, 2019 | 5.800 | 6.000 | 5.540 | 5.605 | 6,843 | -0.14(-2.52%) |
Apr 12, 2019 | 6.000 | 6.000 | 5.531 | 5.750 | 5,540 | -0.12(-1.98%) |
Apr 11, 2019 | 5.600 | 6.000 | 5.600 | 5.866 | 6,393 | +0.07(+1.14%) |
Apr 10, 2019 | 5.896 | 6.065 | 5.534 | 5.800 | 20,475 | +0.00(+0.00%) |
Apr 09, 2019 | 5.722 | 5.885 | 5.500 | 5.800 | 11,228 | +0.04(+0.68%) |
Apr 08, 2019 | 5.900 | 6.000 | 5.300 | 5.761 | 20,163 | -0.09(-1.47%) |
Apr 05, 2019 | 5.900 | 6.000 | 5.800 | 5.847 | 13,920 | +0.05(+0.81%) |
Apr 04, 2019 | 6.300 | 6.300 | 5.800 | 5.800 | 15,299 | -0.35(-5.69%) |
Apr 03, 2019 | 6.330 | 6.420 | 6.100 | 6.150 | 31,510 | -0.25(-3.91%) |
Apr 02, 2019 | 6.200 | 7.500 | 6.100 | 6.400 | 216,479 | +0.72(+12.76%) |
Apr 01, 2019 | 4.700 | 5.800 | 4.695 | 5.676 | 89,624 | +1.01(+21.72%) |
Mar 29, 2019 | 5.410 | 5.500 | 4.499 | 4.663 | 95,110 | -0.94(-16.73%) |
Mar 28, 2019 | 5.800 | 5.900 | 5.100 | 5.600 | 17,882 | -0.05(-0.88%) |
Mar 27, 2019 | 5.500 | 5.890 | 5.500 | 5.650 | 5,869 | -0.05(-0.88%) |
Mar 26, 2019 | 5.400 | 5.700 | 5.100 | 5.700 | 3,669 | +0.20(+3.64%) |
Mar 25, 2019 | 5.800 | 5.800 | 5.100 | 5.500 | 18,711 | -0.40(-6.78%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.550 | 5.900 | 16,410 | +0.05(+0.85%) |
Mar 21, 2019 | 5.420 | 6.078 | 5.420 | 5.850 | 21,701 | +0.33(+6.07%) |
Mar 20, 2019 | 5.500 | 5.600 | 5.410 | 5.515 | 10,192 | -0.08(-1.52%) |
Mar 19, 2019 | 5.600 | 5.900 | 5.500 | 5.600 | 22,567 | -0.10(-1.75%) |
Mar 18, 2019 | 5.020 | 5.800 | 5.020 | 5.700 | 35,887 | +0.60(+11.70%) |
Mar 15, 2019 | 5.500 | 5.500 | 5.030 | 5.103 | 28,530 | -0.20(-3.72%) |
Mar 14, 2019 | 4.568 | 5.599 | 4.568 | 5.300 | 50,517 | +0.59(+12.53%) |
Mar 13, 2019 | 4.674 | 4.890 | 4.450 | 4.710 | 12,974 | +0.10(+2.21%) |
Mar 12, 2019 | 4.509 | 4.828 | 4.445 | 4.608 | 5,216 | -0.03(-0.67%) |
Mar 11, 2019 | 4.410 | 4.650 | 4.400 | 4.639 | 5,985 | +0.09(+1.96%) |
Mar 08, 2019 | 4.700 | 4.700 | 4.420 | 4.550 | 12,740 | +0.08(+1.84%) |
Mar 07, 2019 | 4.600 | 4.700 | 4.400 | 4.468 | 11,519 | -0.14(-3.08%) |
Mar 06, 2019 | 4.771 | 4.870 | 4.545 | 4.610 | 8,645 | -0.19(-3.96%) |
Mar 05, 2019 | 4.900 | 4.900 | 4.600 | 4.800 | 14,087 | -0.05(-1.03%) |
Mar 04, 2019 | 4.649 | 4.850 | 4.500 | 4.850 | 10,355 | +0.15(+3.19%) |
Mar 01, 2019 | 4.570 | 4.800 | 4.150 | 4.700 | 13,510 | +0.30(+6.82%) |
Feb 28, 2019 | 4.600 | 4.600 | 4.300 | 4.400 | 6,422 | -0.19(-4.20%) |
Feb 27, 2019 | 4.891 | 4.891 | 4.500 | 4.593 | 5,462 | -0.12(-2.44%) |
Feb 26, 2019 | 4.400 | 4.750 | 4.250 | 4.708 | 18,325 | +0.36(+8.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 4.200 | 4.350 | 9,414 | +0.15(+3.57%) |
Feb 22, 2019 | 4.300 | 4.400 | 4.100 | 4.200 | 9,590 | -0.08(-1.87%) |
Feb 21, 2019 | 4.208 | 4.440 | 4.200 | 4.280 | 5,153 | +0.16(+3.88%) |
Feb 20, 2019 | 4.319 | 4.477 | 4.120 | 4.120 | 15,805 | -0.22(-5.07%) |
Feb 19, 2019 | 4.220 | 4.500 | 4.100 | 4.340 | 14,981 | +0.04(+0.93%) |
Feb 15, 2019 | 4.100 | 4.400 | 4.100 | 4.300 | 17,230 | +0.10(+2.38%) |
Feb 14, 2019 | 4.300 | 4.450 | 4.001 | 4.200 | 10,033 | -0.09(-2.10%) |
Feb 13, 2019 | 4.623 | 4.623 | 4.200 | 4.290 | 6,914 | -0.11(-2.50%) |
Feb 12, 2019 | 4.500 | 4.500 | 4.400 | 4.400 | 14,793 | +0.10(+2.33%) |
Feb 11, 2019 | 4.679 | 4.780 | 4.098 | 4.300 | 30,819 | -0.33(-7.13%) |
Feb 08, 2019 | 4.650 | 5.000 | 4.600 | 4.630 | 8,000 | -0.20(-4.14%) |
Feb 07, 2019 | 5.250 | 5.250 | 4.800 | 4.830 | 22,191 | -0.17(-3.40%) |
Feb 06, 2019 | 5.847 | 5.847 | 4.755 | 5.000 | 39,016 | -0.00(-0.10%) |
Feb 05, 2019 | 5.500 | 5.500 | 4.979 | 5.005 | 12,917 | -0.20(-3.75%) |
Feb 04, 2019 | 4.920 | 5.290 | 4.856 | 5.200 | 9,102 | +0.20(+4.00%) |
Feb 01, 2019 | 5.000 | 5.260 | 4.850 | 5.000 | 19,010 | -0.08(-1.67%) |
Jan 31, 2019 | 5.420 | 5.500 | 5.000 | 5.085 | 20,119 | -0.09(-1.74%) |
Jan 30, 2019 | 4.768 | 5.400 | 4.646 | 5.175 | 35,691 | +0.54(+11.53%) |
Jan 29, 2019 | 4.860 | 4.900 | 4.580 | 4.640 | 16,229 | -0.11(-2.32%) |
Jan 28, 2019 | 5.000 | 5.099 | 4.332 | 4.750 | 36,706 | -0.25(-5.00%) |
Jan 25, 2019 | 5.500 | 5.500 | 5.000 | 5.000 | 75,500 | -0.47(-8.68%) |
Jan 24, 2019 | 7.350 | 7.400 | 5.320 | 5.475 | 765,365 | -0.52(-8.73%) |
Jan 23, 2019 | 6.900 | 6.900 | 5.729 | 5.999 | 35,196 | -0.50(-7.71%) |
Jan 22, 2019 | 6.800 | 7.100 | 6.400 | 6.500 | 110,005 | -0.15(-2.26%) |
Jan 18, 2019 | 6.200 | 6.750 | 6.200 | 6.650 | 7,690 | +0.45(+7.26%) |
Jan 17, 2019 | 6.300 | 6.600 | 6.200 | 6.200 | 4,526 | -0.08(-1.24%) |
Jan 16, 2019 | 6.799 | 6.905 | 6.278 | 6.278 | 3,249 | -0.52(-7.66%) |
Jan 15, 2019 | 6.500 | 6.950 | 5.919 | 6.799 | 5,160 | +0.30(+4.60%) |
Jan 14, 2019 | 6.100 | 7.100 | 5.540 | 6.500 | 14,104 | +0.50(+8.33%) |
Jan 11, 2019 | 6.200 | 6.300 | 5.900 | 6.000 | 7,620 | -0.10(-1.64%) |
Jan 10, 2019 | 5.827 | 6.492 | 5.800 | 6.100 | 10,859 | +0.27(+4.69%) |
Jan 09, 2019 | 5.792 | 6.100 | 5.500 | 5.827 | 7,096 | +0.13(+2.23%) |
Jan 08, 2019 | 6.300 | 6.300 | 5.600 | 5.700 | 7,207 | -0.50(-8.05%) |
Jan 07, 2019 | 5.200 | 7.000 | 5.101 | 6.199 | 14,557 | +1.10(+21.55%) |
Jan 04, 2019 | 4.950 | 5.260 | 4.950 | 5.100 | 5,200 | +0.27(+5.70%) |
Jan 03, 2019 | 4.850 | 5.400 | 4.800 | 4.825 | 9,082 | -0.12(-2.53%) |