Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.3150 | 0.3299 | 0.3011 | 0.3200 | 733,300 | +0.02(+6.67%) |
Dec 30, 2019 | 0.2900 | 0.3300 | 0.2600 | 0.3000 | 1,609,954 | +0.03(+9.97%) |
Dec 27, 2019 | 0.2700 | 0.2900 | 0.2600 | 0.2728 | 556,300 | +0.01(+4.92%) |
Dec 26, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 271,017 | +0.02(+8.11%) |
Dec 24, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2405 | 155,300 | -0.02(-8.10%) |
Dec 23, 2019 | 0.2600 | 0.2699 | 0.2500 | 0.2617 | 72,593 | +0.02(+7.92%) |
Dec 20, 2019 | 0.2500 | 0.2677 | 0.2401 | 0.2425 | 201,400 | -0.02(-6.01%) |
Dec 19, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2580 | 173,670 | -0.00(-0.73%) |
Dec 18, 2019 | 0.2698 | 0.2700 | 0.2400 | 0.2599 | 271,714 | -0.01(-3.74%) |
Dec 17, 2019 | 0.2850 | 0.2850 | 0.2580 | 0.2700 | 134,236 | -0.01(-3.57%) |
Dec 16, 2019 | 0.2700 | 0.2800 | 0.2533 | 0.2800 | 101,627 | +0.01(+3.74%) |
Dec 13, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2699 | 221,800 | +0.02(+7.96%) |
Dec 12, 2019 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 194,735 | +0.00(+1.05%) |
Dec 11, 2019 | 0.2700 | 0.2749 | 0.2310 | 0.2474 | 680,965 | -0.02(-8.37%) |
Dec 10, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 335,133 | -0.01(-3.54%) |
Dec 09, 2019 | 0.2943 | 0.2999 | 0.2700 | 0.2799 | 243,878 | -0.01(-3.18%) |
Dec 06, 2019 | 0.3200 | 0.3230 | 0.2862 | 0.2891 | 195,800 | -0.01(-2.66%) |
Dec 05, 2019 | 0.2800 | 0.3150 | 0.2700 | 0.2970 | 713,149 | +0.02(+5.32%) |
Dec 04, 2019 | 0.2915 | 0.3070 | 0.2811 | 0.2820 | 283,687 | -0.01(-3.03%) |
Dec 03, 2019 | 0.2850 | 0.3100 | 0.2600 | 0.2908 | 489,990 | +0.01(+2.04%) |
Dec 02, 2019 | 0.2750 | 0.2890 | 0.2615 | 0.2850 | 278,574 | +0.01(+5.56%) |
Nov 29, 2019 | 0.2800 | 0.2893 | 0.2601 | 0.2700 | 139,900 | -0.01(-2.49%) |
Nov 27, 2019 | 0.2800 | 0.3000 | 0.2655 | 0.2769 | 294,500 | -0.01(-4.52%) |
Nov 26, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 389,150 | +0.02(+6.93%) |
Nov 25, 2019 | 0.3050 | 0.3055 | 0.2403 | 0.2712 | 507,340 | -0.03(-9.60%) |
Nov 22, 2019 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 749,500 | -0.00(-0.73%) |
Nov 21, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3022 | 846,789 | -0.05(-13.66%) |
Nov 20, 2019 | 0.5310 | 0.5800 | 0.3212 | 0.3500 | 4,372,850 | -0.27(-43.55%) |
Nov 19, 2019 | 0.8000 | 1.090 | 0.5501 | 0.6200 | 11,638,217 | +0.23(+58.97%) |
Nov 18, 2019 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 12,095 | -0.01(-3.18%) |
Nov 15, 2019 | 0.4100 | 0.4178 | 0.3800 | 0.4028 | 40,400 | +0.01(+3.28%) |
Nov 14, 2019 | 0.4300 | 0.4300 | 0.3500 | 0.3900 | 66,183 | -0.04(-9.99%) |
Nov 13, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4333 | 40,910 | +0.00(+0.72%) |
Nov 12, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4302 | 59,429 | -0.02(-4.40%) |
Nov 11, 2019 | 0.4578 | 0.4599 | 0.4366 | 0.4500 | 58,320 | -0.01(-1.10%) |
Nov 08, 2019 | 0.4503 | 0.4799 | 0.4430 | 0.4550 | 48,200 | -0.00(-0.33%) |
Nov 07, 2019 | 0.4800 | 0.4800 | 0.4504 | 0.4565 | 59,502 | -0.02(-4.92%) |
Nov 06, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4801 | 46,425 | -0.01(-2.02%) |
Nov 05, 2019 | 0.4788 | 0.5100 | 0.4788 | 0.4900 | 96,083 | +0.00(+0.43%) |
Nov 04, 2019 | 0.4900 | 0.5091 | 0.4551 | 0.4879 | 57,042 | +0.01(+1.48%) |
Nov 01, 2019 | 0.5200 | 0.5200 | 0.4603 | 0.4808 | 168,800 | -0.02(-3.84%) |
Oct 31, 2019 | 0.4700 | 0.5100 | 0.4601 | 0.5000 | 189,077 | +0.04(+8.70%) |
Oct 30, 2019 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 104,676 | -0.01(-2.13%) |
Oct 29, 2019 | 0.4700 | 0.4900 | 0.4400 | 0.4700 | 31,695 | +0.02(+4.24%) |
Oct 28, 2019 | 0.5000 | 0.5150 | 0.4402 | 0.4509 | 105,442 | -0.05(-10.73%) |
Oct 25, 2019 | 0.5200 | 0.5950 | 0.4301 | 0.5051 | 1,039,800 | -0.01(-2.87%) |
Oct 24, 2019 | 0.5100 | 0.5500 | 0.4900 | 0.5200 | 25,356 | -0.01(-0.99%) |
Oct 23, 2019 | 0.4744 | 0.5500 | 0.4400 | 0.5252 | 156,874 | +0.01(+1.00%) |
Oct 22, 2019 | 0.5400 | 0.5400 | 0.4900 | 0.5200 | 77,629 | -0.01(-1.89%) |
Oct 21, 2019 | 0.4900 | 0.5600 | 0.4500 | 0.5300 | 458,626 | +0.05(+9.28%) |
Oct 18, 2019 | 0.4900 | 0.5000 | 0.4700 | 0.4850 | 15,000 | +0.02(+3.19%) |
Oct 17, 2019 | 0.4600 | 0.5000 | 0.4200 | 0.4700 | 65,992 | +0.01(+1.14%) |
Oct 16, 2019 | 0.5000 | 0.5136 | 0.4600 | 0.4647 | 35,802 | -0.03(-6.05%) |
Oct 15, 2019 | 0.5048 | 0.5200 | 0.4946 | 0.4946 | 47,523 | -0.01(-1.08%) |
Oct 14, 2019 | 0.4800 | 0.5200 | 0.4500 | 0.5000 | 104,694 | +0.00(+0.24%) |
Oct 11, 2019 | 0.5000 | 0.5200 | 0.4710 | 0.4988 | 230,200 | +0.02(+3.46%) |
Oct 10, 2019 | 0.6200 | 0.6200 | 0.4300 | 0.4821 | 449,028 | -0.14(-22.86%) |
Oct 09, 2019 | 0.6710 | 0.7300 | 0.6250 | 0.6250 | 43,123 | -0.05(-6.86%) |
Oct 08, 2019 | 0.7000 | 0.7036 | 0.6600 | 0.6710 | 10,152 | -0.02(-2.75%) |
Oct 07, 2019 | 0.7200 | 0.7500 | 0.6900 | 0.6900 | 28,774 | -0.06(-8.00%) |
Oct 04, 2019 | 0.7000 | 0.7560 | 0.6935 | 0.7500 | 21,900 | +0.05(+7.14%) |
Oct 03, 2019 | 0.7000 | 0.7400 | 0.6420 | 0.7000 | 46,795 | -0.03(-3.85%) |
Oct 02, 2019 | 0.7600 | 0.7600 | 0.7280 | 0.7280 | 4,550 | +0.03(+4.00%) |
Oct 01, 2019 | 0.8200 | 0.8497 | 0.5700 | 0.7000 | 40,365 | -0.10(-12.50%) |
Sep 30, 2019 | 0.8300 | 0.8496 | 0.7538 | 0.8000 | 11,782 | -0.03(-3.61%) |
Sep 27, 2019 | 0.8500 | 0.8800 | 0.8201 | 0.8300 | 18,800 | -0.05(-5.14%) |
Sep 26, 2019 | 0.8750 | 0.9157 | 0.8220 | 0.8750 | 19,391 | +0.03(+2.94%) |
Sep 25, 2019 | 0.8800 | 0.8998 | 0.8500 | 0.8500 | 25,947 | -0.01(-1.65%) |
Sep 24, 2019 | 0.9000 | 0.9000 | 0.8502 | 0.8643 | 26,723 | -0.04(-3.91%) |
Sep 23, 2019 | 0.8700 | 0.9075 | 0.8700 | 0.8995 | 13,231 | +0.02(+2.80%) |
Sep 20, 2019 | 0.9100 | 0.9200 | 0.8745 | 0.8750 | 19,200 | -0.04(-3.85%) |
Sep 19, 2019 | 0.9227 | 0.9500 | 0.8745 | 0.9100 | 32,475 | -0.01(-1.38%) |
Sep 18, 2019 | 0.9400 | 0.9400 | 0.8799 | 0.9227 | 29,188 | +0.02(+2.52%) |
Sep 17, 2019 | 0.9400 | 0.9500 | 0.8799 | 0.9000 | 25,974 | -0.03(-3.23%) |
Sep 16, 2019 | 0.9000 | 0.9500 | 0.8501 | 0.9300 | 17,203 | +0.06(+6.88%) |
Sep 13, 2019 | 0.9500 | 0.9500 | 0.8500 | 0.8701 | 31,800 | -0.06(-6.44%) |
Sep 12, 2019 | 0.8900 | 0.9300 | 0.8600 | 0.9300 | 44,709 | +0.04(+4.51%) |
Sep 11, 2019 | 0.9200 | 1.200 | 0.8500 | 0.8899 | 721,933 | +0.01(+0.84%) |
Sep 10, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8825 | 11,905 | +0.00(+0.28%) |
Sep 09, 2019 | 0.8600 | 0.8900 | 0.8500 | 0.8800 | 28,288 | -0.01(-1.39%) |
Sep 06, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8924 | 13,800 | +0.02(+2.57%) |
Sep 05, 2019 | 0.9000 | 0.9200 | 0.8200 | 0.8700 | 10,021 | -0.03(-3.33%) |
Sep 04, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.9000 | 21,257 | +0.04(+4.83%) |
Sep 03, 2019 | 0.9400 | 0.9500 | 0.8100 | 0.8585 | 9,250 | -0.02(-2.44%) |
Aug 30, 2019 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 6,800 | -0.01(-1.12%) |
Aug 29, 2019 | 0.8900 | 0.9500 | 0.8800 | 0.8900 | 7,814 | +0.00(+0.00%) |
Aug 28, 2019 | 0.9100 | 0.9500 | 0.8200 | 0.8900 | 35,478 | +0.03(+3.49%) |
Aug 27, 2019 | 0.9000 | 0.9700 | 0.8600 | 0.8600 | 22,506 | -0.05(-5.49%) |
Aug 26, 2019 | 0.9900 | 1.000 | 0.8800 | 0.9100 | 18,997 | -0.03(-2.78%) |
Aug 23, 2019 | 0.9800 | 1.000 | 0.9301 | 0.9360 | 69,400 | -0.03(-2.87%) |
Aug 22, 2019 | 0.9640 | 0.9688 | 0.9200 | 0.9637 | 22,170 | +0.01(+1.44%) |
Aug 21, 2019 | 0.9200 | 1.000 | 0.9200 | 0.9500 | 29,533 | +0.04(+4.06%) |
Aug 20, 2019 | 0.9200 | 0.9200 | 0.8800 | 0.9129 | 539 | +0.00(+0.32%) |
Aug 19, 2019 | 0.9300 | 0.9300 | 0.8515 | 0.9100 | 12,952 | -0.01(-1.09%) |
Aug 16, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.9200 | 20,200 | -0.01(-1.06%) |
Aug 15, 2019 | 0.9240 | 0.9500 | 0.8500 | 0.9299 | 14,122 | +0.04(+4.48%) |
Aug 14, 2019 | 0.8735 | 0.9975 | 0.8500 | 0.8900 | 40,738 | -0.04(-3.92%) |
Aug 13, 2019 | 1.000 | 1.000 | 0.8456 | 0.9263 | 38,607 | +0.06(+7.29%) |
Aug 12, 2019 | 0.9100 | 0.9256 | 0.8634 | 0.8634 | 11,661 | +0.04(+5.00%) |
Aug 09, 2019 | 0.8609 | 1.010 | 0.7687 | 0.8223 | 61,800 | -0.05(-5.46%) |
Aug 08, 2019 | 0.8600 | 0.9000 | 0.8100 | 0.8698 | 28,758 | -0.03(-3.34%) |
Aug 07, 2019 | 0.9675 | 0.9900 | 0.8301 | 0.8999 | 43,751 | +0.01(+1.68%) |
Aug 06, 2019 | 0.9100 | 0.9198 | 0.8190 | 0.8850 | 7,121 | -0.05(-5.85%) |
Aug 05, 2019 | 0.9500 | 0.9500 | 0.8100 | 0.9400 | 5,130 | -0.01(-1.05%) |
Aug 02, 2019 | 0.8914 | 0.9600 | 0.8914 | 0.9500 | 8,500 | +0.08(+8.60%) |
Aug 01, 2019 | 0.9850 | 0.9999 | 0.6410 | 0.8748 | 58,719 | -0.12(-11.84%) |
Jul 31, 2019 | 0.9600 | 1.030 | 0.9501 | 0.9923 | 17,763 | -0.01(-0.76%) |
Jul 30, 2019 | 0.9200 | 0.9999 | 0.9187 | 0.9999 | 18,342 | +0.06(+6.37%) |
Jul 29, 2019 | 1.020 | 1.020 | 0.9001 | 0.9400 | 69,357 | -0.07(-6.64%) |
Jul 26, 2019 | 1.080 | 1.080 | 0.9803 | 1.007 | 50,300 | -0.07(-6.77%) |
Jul 25, 2019 | 1.050 | 1.140 | 1.000 | 1.080 | 41,183 | -0.02(-1.82%) |
Jul 24, 2019 | 1.150 | 1.150 | 1.030 | 1.100 | 22,645 | +0.01(+0.92%) |
Jul 23, 2019 | 1.090 | 1.113 | 1.070 | 1.090 | 28,277 | +0.02(+1.87%) |
Jul 22, 2019 | 1.170 | 1.200 | 1.070 | 1.070 | 63,258 | -0.11(-9.32%) |
Jul 19, 2019 | 1.120 | 1.210 | 1.060 | 1.180 | 157,900 | +0.09(+7.94%) |
Jul 18, 2019 | 1.060 | 1.130 | 1.020 | 1.093 | 86,977 | +0.03(+3.13%) |
Jul 17, 2019 | 1.060 | 1.140 | 1.040 | 1.060 | 228,724 | +0.00(+0.00%) |
Jul 16, 2019 | 1.100 | 1.120 | 1.050 | 1.060 | 26,242 | -0.04(-3.61%) |
Jul 15, 2019 | 1.120 | 1.162 | 1.040 | 1.100 | 167,776 | -0.02(-1.81%) |
Jul 12, 2019 | 1.100 | 1.180 | 1.040 | 1.120 | 217,000 | +0.06(+5.66%) |
Jul 11, 2019 | 1.140 | 1.140 | 1.016 | 1.060 | 39,094 | -0.05(-4.50%) |
Jul 10, 2019 | 1.090 | 1.110 | 1.050 | 1.110 | 56,392 | +0.04(+3.98%) |
Jul 09, 2019 | 1.102 | 1.103 | 1.020 | 1.067 | 30,995 | -0.03(-2.95%) |
Jul 08, 2019 | 1.200 | 1.200 | 1.031 | 1.100 | 42,998 | -0.08(-6.78%) |
Jul 05, 2019 | 1.200 | 1.200 | 1.150 | 1.180 | 13,300 | +0.02(+2.16%) |
Jul 03, 2019 | 1.210 | 1.250 | 1.150 | 1.155 | 12,700 | -0.01(-0.93%) |
Jul 02, 2019 | 1.250 | 1.250 | 1.160 | 1.166 | 7,387 | -0.01(-1.20%) |
Jul 01, 2019 | 1.240 | 1.300 | 1.100 | 1.180 | 34,489 | -0.06(-4.84%) |
Jun 28, 2019 | 1.230 | 1.388 | 1.190 | 1.240 | 116,400 | +0.03(+2.48%) |
Jun 27, 2019 | 1.290 | 1.400 | 1.210 | 1.210 | 87,155 | -0.01(-0.41%) |
Jun 26, 2019 | 1.160 | 1.430 | 1.160 | 1.215 | 53,383 | +0.02(+1.25%) |
Jun 25, 2019 | 1.330 | 1.380 | 1.106 | 1.200 | 77,906 | -0.12(-9.09%) |
Jun 24, 2019 | 1.370 | 1.460 | 1.320 | 1.320 | 7,844 | -0.06(-4.35%) |
Jun 21, 2019 | 1.440 | 1.470 | 1.360 | 1.380 | 7,700 | -0.03(-2.13%) |
Jun 20, 2019 | 1.324 | 1.440 | 1.320 | 1.410 | 11,222 | +0.03(+2.17%) |
Jun 19, 2019 | 1.440 | 1.505 | 1.360 | 1.380 | 12,587 | -0.02(-1.43%) |
Jun 18, 2019 | 1.390 | 1.470 | 1.390 | 1.400 | 6,253 | -0.01(-0.71%) |
Jun 17, 2019 | 1.380 | 1.500 | 1.300 | 1.410 | 32,624 | +0.06(+4.20%) |
Jun 14, 2019 | 1.400 | 1.400 | 1.350 | 1.353 | 5,900 | -0.09(-6.03%) |
Jun 13, 2019 | 1.350 | 1.440 | 1.300 | 1.440 | 29,147 | +0.03(+2.13%) |
Jun 12, 2019 | 1.350 | 1.435 | 1.350 | 1.410 | 1,919 | +0.03(+2.17%) |
Jun 11, 2019 | 1.350 | 1.450 | 1.347 | 1.380 | 9,885 | -0.07(-4.83%) |
Jun 10, 2019 | 1.320 | 1.470 | 1.320 | 1.450 | 23,515 | -0.02(-1.36%) |
Jun 07, 2019 | 1.355 | 1.470 | 1.325 | 1.470 | 9,400 | +0.07(+5.00%) |
Jun 06, 2019 | 1.430 | 1.430 | 1.300 | 1.400 | 28,056 | +0.02(+1.45%) |
Jun 05, 2019 | 1.473 | 1.494 | 1.300 | 1.380 | 56,075 | -0.12(-8.00%) |
Jun 04, 2019 | 1.620 | 1.620 | 1.500 | 1.500 | 13,018 | -0.05(-3.23%) |
Jun 03, 2019 | 1.610 | 1.640 | 1.530 | 1.550 | 17,426 | -0.07(-4.32%) |
May 31, 2019 | 1.650 | 1.650 | 1.558 | 1.620 | 29,600 | +0.02(+1.25%) |
May 30, 2019 | 1.620 | 1.620 | 1.520 | 1.600 | 14,459 | -0.02(-1.23%) |
May 29, 2019 | 1.570 | 1.646 | 1.570 | 1.620 | 17,570 | +0.02(+1.25%) |
May 28, 2019 | 1.650 | 1.680 | 1.570 | 1.600 | 23,461 | -0.00(-0.16%) |
May 24, 2019 | 1.580 | 1.639 | 1.580 | 1.603 | 2,000 | +0.02(+1.43%) |
May 23, 2019 | 1.588 | 1.600 | 1.566 | 1.580 | 17,236 | -0.10(-5.95%) |
May 22, 2019 | 1.690 | 1.710 | 1.590 | 1.680 | 23,083 | -0.04(-2.33%) |
May 21, 2019 | 1.700 | 1.740 | 1.617 | 1.720 | 22,043 | -0.03(-1.71%) |
May 20, 2019 | 1.650 | 1.780 | 1.510 | 1.750 | 39,875 | -0.03(-1.69%) |
May 17, 2019 | 1.740 | 1.790 | 1.630 | 1.780 | 35,600 | +0.00(+0.00%) |
May 16, 2019 | 1.740 | 1.780 | 1.730 | 1.780 | 8,062 | -0.01(-0.56%) |
May 15, 2019 | 1.810 | 1.810 | 1.769 | 1.790 | 1,998 | +0.00(+0.00%) |
May 14, 2019 | 1.730 | 1.820 | 1.720 | 1.790 | 10,541 | +0.07(+4.07%) |
May 13, 2019 | 1.760 | 1.806 | 1.720 | 1.720 | 15,344 | -0.08(-4.44%) |
May 10, 2019 | 1.800 | 1.850 | 1.750 | 1.800 | 35,800 | -0.05(-2.70%) |
May 09, 2019 | 1.800 | 1.890 | 1.750 | 1.850 | 46,560 | +0.01(+0.54%) |
May 08, 2019 | 1.760 | 1.880 | 1.730 | 1.840 | 154,133 | +0.06(+3.37%) |
May 07, 2019 | 1.790 | 1.800 | 1.720 | 1.780 | 6,721 | +0.02(+1.14%) |
May 06, 2019 | 1.800 | 1.813 | 1.730 | 1.760 | 9,865 | -0.07(-3.83%) |
May 03, 2019 | 1.810 | 1.830 | 1.750 | 1.830 | 1,900 | +0.08(+4.57%) |
May 02, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 7,801 | +0.00(+0.00%) |
May 01, 2019 | 1.810 | 1.870 | 1.720 | 1.750 | 18,914 | -0.03(-1.85%) |
Apr 30, 2019 | 1.800 | 1.841 | 1.761 | 1.783 | 9,002 | -0.02(-0.94%) |
Apr 29, 2019 | 1.850 | 1.880 | 1.800 | 1.800 | 50,605 | +0.02(+1.12%) |
Apr 26, 2019 | 1.760 | 1.781 | 1.760 | 1.780 | 8,000 | -0.02(-1.11%) |
Apr 25, 2019 | 1.800 | 1.800 | 1.750 | 1.800 | 5,663 | +0.02(+1.12%) |
Apr 24, 2019 | 1.780 | 1.790 | 1.750 | 1.780 | 11,541 | -0.01(-0.63%) |
Apr 23, 2019 | 1.700 | 1.800 | 1.650 | 1.791 | 37,309 | +0.08(+4.75%) |
Apr 22, 2019 | 1.790 | 1.810 | 1.700 | 1.710 | 12,283 | -0.05(-2.84%) |
Apr 18, 2019 | 1.770 | 1.780 | 1.750 | 1.760 | 7,900 | -0.04(-2.49%) |
Apr 17, 2019 | 1.850 | 1.850 | 1.775 | 1.805 | 8,374 | -0.01(-0.28%) |
Apr 16, 2019 | 1.810 | 1.820 | 1.710 | 1.810 | 14,153 | +0.05(+2.55%) |
Apr 15, 2019 | 1.820 | 1.820 | 1.740 | 1.765 | 5,932 | -0.06(-3.02%) |
Apr 12, 2019 | 1.760 | 1.837 | 1.708 | 1.820 | 19,100 | +0.02(+1.11%) |
Apr 11, 2019 | 1.800 | 1.805 | 1.760 | 1.800 | 7,938 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.810 | 1.680 | 1.800 | 34,756 | -0.03(-1.64%) |
Apr 09, 2019 | 1.850 | 1.850 | 1.780 | 1.830 | 45,747 | +0.02(+1.10%) |
Apr 08, 2019 | 1.750 | 1.881 | 1.750 | 1.810 | 39,897 | +0.06(+3.67%) |
Apr 05, 2019 | 1.660 | 1.790 | 1.660 | 1.746 | 30,200 | +0.05(+2.71%) |
Apr 04, 2019 | 1.830 | 1.830 | 1.660 | 1.700 | 17,173 | -0.13(-7.10%) |
Apr 03, 2019 | 1.595 | 1.890 | 1.573 | 1.830 | 49,667 | +0.15(+8.93%) |
Apr 02, 2019 | 1.680 | 1.710 | 1.603 | 1.680 | 24,079 | +0.03(+2.13%) |
Apr 01, 2019 | 1.610 | 1.690 | 1.560 | 1.645 | 38,266 | +0.09(+5.79%) |
Mar 29, 2019 | 1.610 | 1.720 | 1.450 | 1.555 | 41,600 | -0.10(-6.23%) |
Mar 28, 2019 | 1.623 | 1.680 | 1.460 | 1.658 | 128,930 | +0.03(+2.05%) |
Mar 27, 2019 | 1.620 | 1.750 | 1.605 | 1.625 | 41,862 | -0.05(-2.79%) |
Mar 26, 2019 | 1.880 | 1.887 | 1.655 | 1.672 | 58,070 | -0.17(-9.15%) |
Mar 25, 2019 | 1.790 | 1.860 | 1.703 | 1.840 | 40,957 | +0.05(+2.72%) |
Mar 22, 2019 | 1.814 | 1.860 | 1.791 | 1.791 | 13,800 | -0.01(-0.49%) |
Mar 21, 2019 | 1.780 | 1.900 | 1.780 | 1.800 | 59,905 | -0.03(-1.63%) |
Mar 20, 2019 | 1.990 | 1.990 | 1.750 | 1.830 | 47,341 | -0.16(-8.04%) |
Mar 19, 2019 | 2.120 | 2.120 | 1.750 | 1.990 | 95,592 | -0.09(-4.33%) |
Mar 18, 2019 | 2.030 | 2.220 | 1.900 | 2.080 | 128,472 | -0.02(-0.95%) |
Mar 15, 2019 | 2.200 | 2.250 | 1.950 | 2.100 | 423,500 | -0.05(-2.33%) |
Mar 14, 2019 | 1.590 | 2.260 | 1.590 | 2.150 | 828,957 | +0.57(+36.08%) |
Mar 13, 2019 | 1.550 | 1.650 | 1.534 | 1.580 | 8,039 | +0.08(+5.33%) |
Mar 12, 2019 | 1.473 | 1.605 | 1.473 | 1.500 | 63,901 | +0.05(+3.45%) |
Mar 11, 2019 | 1.530 | 1.530 | 1.450 | 1.450 | 13,609 | -0.02(-1.36%) |
Mar 08, 2019 | 1.500 | 1.520 | 1.470 | 1.470 | 8,200 | -0.03(-2.00%) |
Mar 07, 2019 | 1.530 | 1.530 | 1.470 | 1.500 | 5,613 | -0.03(-1.96%) |
Mar 06, 2019 | 1.550 | 1.589 | 1.450 | 1.530 | 18,282 | -0.03(-2.07%) |
Mar 05, 2019 | 1.650 | 1.650 | 1.460 | 1.562 | 9,568 | -0.04(-2.35%) |
Mar 04, 2019 | 1.550 | 1.800 | 1.440 | 1.600 | 63,697 | +0.05(+3.23%) |
Mar 01, 2019 | 1.420 | 1.550 | 1.410 | 1.550 | 15,100 | +0.14(+9.93%) |
Feb 28, 2019 | 1.453 | 1.453 | 1.410 | 1.410 | 11,499 | -0.01(-0.70%) |
Feb 27, 2019 | 1.500 | 1.500 | 1.410 | 1.420 | 20,698 | -0.03(-2.07%) |
Feb 26, 2019 | 1.430 | 1.480 | 1.430 | 1.450 | 5,153 | +0.01(+0.69%) |
Feb 25, 2019 | 1.500 | 1.500 | 1.430 | 1.440 | 8,459 | -0.05(-3.36%) |
Feb 22, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 13,700 | +0.00(+0.34%) |
Feb 21, 2019 | 1.468 | 1.490 | 1.400 | 1.485 | 12,366 | +0.07(+4.58%) |
Feb 20, 2019 | 1.500 | 1.570 | 1.420 | 1.420 | 25,403 | -0.07(-4.52%) |
Feb 19, 2019 | 1.530 | 1.550 | 1.397 | 1.487 | 3,006 | -0.08(-5.27%) |
Feb 15, 2019 | 1.570 | 1.600 | 1.540 | 1.570 | 8,100 | +0.03(+1.95%) |
Feb 14, 2019 | 1.460 | 1.580 | 1.438 | 1.540 | 22,570 | +0.11(+7.94%) |
Feb 13, 2019 | 1.500 | 1.500 | 1.420 | 1.427 | 4,477 | -0.02(-1.61%) |
Feb 12, 2019 | 1.420 | 1.450 | 1.410 | 1.450 | 13,060 | +0.06(+4.32%) |
Feb 11, 2019 | 1.400 | 1.450 | 1.350 | 1.390 | 8,247 | -0.05(-3.47%) |
Feb 08, 2019 | 1.370 | 1.490 | 1.350 | 1.440 | 8,900 | +0.02(+1.35%) |
Feb 07, 2019 | 1.530 | 1.580 | 1.390 | 1.421 | 21,164 | -0.13(-8.34%) |
Feb 06, 2019 | 1.562 | 1.570 | 1.543 | 1.550 | 7,938 | +0.02(+1.31%) |
Feb 05, 2019 | 1.640 | 1.640 | 1.440 | 1.530 | 34,786 | -0.11(-6.75%) |
Feb 04, 2019 | 1.600 | 1.700 | 1.580 | 1.641 | 92,135 | +0.09(+5.85%) |
Feb 01, 2019 | 1.570 | 1.570 | 1.520 | 1.550 | 11,600 | +0.03(+1.97%) |
Jan 31, 2019 | 1.550 | 1.550 | 1.430 | 1.520 | 22,815 | +0.05(+3.40%) |
Jan 30, 2019 | 1.650 | 1.692 | 1.450 | 1.470 | 31,132 | -0.17(-10.37%) |
Jan 29, 2019 | 1.660 | 1.690 | 1.550 | 1.640 | 13,717 | -0.02(-1.20%) |
Jan 28, 2019 | 1.700 | 1.742 | 1.522 | 1.660 | 57,466 | +0.04(+2.47%) |
Jan 25, 2019 | 1.540 | 1.620 | 1.540 | 1.620 | 8,700 | +0.08(+4.85%) |
Jan 24, 2019 | 1.550 | 1.590 | 1.450 | 1.545 | 46,024 | +0.03(+1.98%) |
Jan 23, 2019 | 1.600 | 1.682 | 1.485 | 1.515 | 83,331 | -0.06(-3.50%) |
Jan 22, 2019 | 1.500 | 1.600 | 1.500 | 1.570 | 42,475 | +0.07(+4.67%) |
Jan 18, 2019 | 1.540 | 1.580 | 1.490 | 1.500 | 7,100 | -0.05(-3.23%) |
Jan 17, 2019 | 1.450 | 1.550 | 1.430 | 1.550 | 3,193 | +0.05(+3.33%) |
Jan 16, 2019 | 1.580 | 1.600 | 1.462 | 1.500 | 5,047 | -0.09(-5.66%) |
Jan 15, 2019 | 1.600 | 1.600 | 1.471 | 1.590 | 3,817 | +0.00(+0.00%) |
Jan 14, 2019 | 1.440 | 1.590 | 1.350 | 1.590 | 3,862 | +0.10(+6.71%) |
Jan 11, 2019 | 1.450 | 1.490 | 1.350 | 1.490 | 2,900 | +0.02(+1.36%) |
Jan 10, 2019 | 1.410 | 1.470 | 1.320 | 1.470 | 14,713 | +0.03(+2.08%) |
Jan 09, 2019 | 1.490 | 1.490 | 1.410 | 1.440 | 11,626 | -0.03(-2.04%) |
Jan 08, 2019 | 1.520 | 1.520 | 1.410 | 1.470 | 22,688 | -0.01(-0.68%) |
Jan 07, 2019 | 1.500 | 1.500 | 1.400 | 1.480 | 29,175 | +0.08(+5.71%) |
Jan 04, 2019 | 1.389 | 1.515 | 1.219 | 1.400 | 43,700 | +0.12(+9.38%) |
Jan 03, 2019 | 1.400 | 1.400 | 1.274 | 1.280 | 7,362 | -0.12(-8.58%) |