Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2180 | 0.2388 | 0.1974 | 0.2310 | 839,700 | +0.01(+2.67%) |
Feb 27, 2020 | 0.2380 | 0.2570 | 0.2100 | 0.2250 | 911,467 | -0.04(-13.46%) |
Feb 26, 2020 | 0.2500 | 0.2648 | 0.2450 | 0.2600 | 354,985 | +0.00(+0.89%) |
Feb 25, 2020 | 0.2730 | 0.2880 | 0.2500 | 0.2577 | 562,068 | -0.02(-6.56%) |
Feb 24, 2020 | 0.2980 | 0.2980 | 0.2674 | 0.2758 | 733,470 | -0.02(-6.82%) |
Feb 21, 2020 | 0.2947 | 0.3065 | 0.2860 | 0.2960 | 238,100 | -0.00(-1.27%) |
Feb 20, 2020 | 0.2871 | 0.3038 | 0.2812 | 0.2998 | 415,357 | +0.01(+3.41%) |
Feb 19, 2020 | 0.2902 | 0.2979 | 0.2800 | 0.2899 | 400,923 | +0.00(+1.01%) |
Feb 18, 2020 | 0.2875 | 0.2900 | 0.2700 | 0.2870 | 1,074,607 | +0.01(+2.46%) |
Feb 14, 2020 | 0.3300 | 0.3398 | 0.2792 | 0.2801 | 1,153,300 | -0.03(-9.21%) |
Feb 13, 2020 | 0.3075 | 0.3184 | 0.2950 | 0.3085 | 1,134,206 | +0.00(+1.15%) |
Feb 12, 2020 | 0.3200 | 0.3349 | 0.3000 | 0.3050 | 416,694 | -0.02(-6.07%) |
Feb 11, 2020 | 0.3043 | 0.3478 | 0.2971 | 0.3247 | 568,869 | +0.02(+6.74%) |
Feb 10, 2020 | 0.3400 | 0.3580 | 0.3012 | 0.3042 | 703,990 | -0.04(-11.70%) |
Feb 07, 2020 | 0.3600 | 0.3700 | 0.3300 | 0.3445 | 643,500 | -0.02(-6.36%) |
Feb 06, 2020 | 0.3585 | 0.3768 | 0.3480 | 0.3679 | 261,961 | -0.00(-0.30%) |
Feb 05, 2020 | 0.3740 | 0.3887 | 0.3675 | 0.3690 | 268,107 | -0.00(-0.54%) |
Feb 04, 2020 | 0.3820 | 0.3879 | 0.3560 | 0.3710 | 305,355 | +0.01(+1.73%) |
Feb 03, 2020 | 0.3738 | 0.3826 | 0.3600 | 0.3647 | 314,998 | -0.01(-2.09%) |
Jan 31, 2020 | 0.3760 | 0.3960 | 0.3600 | 0.3725 | 389,600 | -0.01(-3.20%) |
Jan 30, 2020 | 0.3675 | 0.3966 | 0.3675 | 0.3848 | 372,354 | -0.01(-1.31%) |
Jan 29, 2020 | 0.4000 | 0.4054 | 0.3851 | 0.3899 | 262,219 | -0.01(-2.50%) |
Jan 28, 2020 | 0.3950 | 0.4098 | 0.3851 | 0.3999 | 274,363 | +0.02(+4.25%) |
Jan 27, 2020 | 0.3890 | 0.4080 | 0.3800 | 0.3836 | 191,918 | -0.02(-5.75%) |
Jan 24, 2020 | 0.4098 | 0.4330 | 0.3943 | 0.4070 | 313,000 | -0.02(-5.02%) |
Jan 23, 2020 | 0.4100 | 0.4310 | 0.4010 | 0.4285 | 199,510 | +0.01(+3.60%) |
Jan 22, 2020 | 0.4233 | 0.4360 | 0.4003 | 0.4136 | 527,675 | -0.01(-1.87%) |
Jan 21, 2020 | 0.4370 | 0.4635 | 0.4150 | 0.4215 | 550,178 | -0.04(-7.97%) |
Jan 17, 2020 | 0.4205 | 0.4627 | 0.4150 | 0.4580 | 476,300 | +0.04(+8.27%) |
Jan 16, 2020 | 0.4635 | 0.4730 | 0.4191 | 0.4230 | 717,169 | -0.01(-1.63%) |
Jan 15, 2020 | 0.3698 | 0.4409 | 0.3620 | 0.4300 | 999,172 | +0.06(+16.34%) |
Jan 14, 2020 | 0.3512 | 0.3760 | 0.3512 | 0.3696 | 690,531 | -0.00(-0.11%) |
Jan 13, 2020 | 0.3680 | 0.3810 | 0.3468 | 0.3700 | 667,960 | -0.01(-2.48%) |
Jan 10, 2020 | 0.3820 | 0.3980 | 0.3670 | 0.3794 | 461,300 | -0.01(-2.72%) |
Jan 09, 2020 | 0.3825 | 0.4124 | 0.3620 | 0.3900 | 356,926 | +0.00(+0.00%) |
Jan 08, 2020 | 0.4259 | 0.4278 | 0.3700 | 0.3900 | 994,943 | -0.03(-7.80%) |
Jan 07, 2020 | 0.4540 | 0.4840 | 0.3998 | 0.4230 | 872,057 | -0.05(-10.95%) |
Jan 06, 2020 | 0.4799 | 0.4930 | 0.4600 | 0.4750 | 314,895 | -0.01(-1.66%) |
Jan 03, 2020 | 0.4900 | 0.5000 | 0.4751 | 0.4830 | 263,400 | -0.01(-2.03%) |
Jan 02, 2020 | 0.4800 | 0.5100 | 0.4800 | 0.4930 | 171,578 | +0.00(+0.61%) |
Dec 31, 2019 | 0.4635 | 0.5028 | 0.4570 | 0.4900 | 544,100 | +0.03(+7.67%) |
Dec 30, 2019 | 0.4600 | 0.4798 | 0.4551 | 0.4551 | 345,088 | -0.02(-4.19%) |
Dec 27, 2019 | 0.4685 | 0.4900 | 0.4670 | 0.4750 | 393,400 | -0.01(-1.04%) |
Dec 26, 2019 | 0.4522 | 0.5090 | 0.4522 | 0.4800 | 289,390 | -0.01(-2.83%) |
Dec 24, 2019 | 0.4600 | 0.4940 | 0.4580 | 0.4940 | 192,000 | +0.03(+7.04%) |
Dec 23, 2019 | 0.4640 | 0.4940 | 0.4614 | 0.4615 | 300,688 | -0.02(-3.95%) |
Dec 20, 2019 | 0.4755 | 0.4963 | 0.4671 | 0.4805 | 344,700 | +0.00(+0.75%) |
Dec 19, 2019 | 0.4880 | 0.5077 | 0.4626 | 0.4769 | 269,299 | +0.01(+1.47%) |
Dec 18, 2019 | 0.4675 | 0.4950 | 0.4650 | 0.4700 | 315,998 | -0.02(-3.65%) |
Dec 17, 2019 | 0.4860 | 0.5170 | 0.4802 | 0.4878 | 324,657 | -0.02(-3.60%) |
Dec 16, 2019 | 0.5450 | 0.5450 | 0.5000 | 0.5060 | 344,078 | -0.02(-3.53%) |
Dec 13, 2019 | 0.4940 | 0.5300 | 0.4940 | 0.5245 | 516,100 | +0.03(+5.62%) |
Dec 12, 2019 | 0.4755 | 0.5113 | 0.4673 | 0.4966 | 309,838 | +0.02(+3.46%) |
Dec 11, 2019 | 0.4950 | 0.5019 | 0.4700 | 0.4800 | 314,893 | -0.01(-2.66%) |
Dec 10, 2019 | 0.5210 | 0.5220 | 0.4795 | 0.4931 | 218,991 | -0.02(-3.69%) |
Dec 09, 2019 | 0.4704 | 0.5140 | 0.4629 | 0.5120 | 936,438 | +0.04(+7.79%) |
Dec 06, 2019 | 0.4800 | 0.4928 | 0.4680 | 0.4750 | 145,000 | -0.01(-1.04%) |
Dec 05, 2019 | 0.4900 | 0.5000 | 0.4654 | 0.4800 | 336,687 | -0.01(-2.04%) |
Dec 04, 2019 | 0.4820 | 0.5101 | 0.4800 | 0.4900 | 315,028 | -0.01(-1.23%) |
Dec 03, 2019 | 0.5100 | 0.5120 | 0.4884 | 0.4961 | 189,516 | -0.01(-2.36%) |
Dec 02, 2019 | 0.5040 | 0.5140 | 0.4880 | 0.5081 | 187,335 | +0.00(+0.34%) |
Nov 29, 2019 | 0.4993 | 0.5210 | 0.4986 | 0.5064 | 161,800 | -0.01(-1.48%) |
Nov 27, 2019 | 0.5100 | 0.5236 | 0.4895 | 0.5140 | 404,800 | +0.01(+2.31%) |
Nov 26, 2019 | 0.5200 | 0.5354 | 0.4930 | 0.5024 | 370,087 | -0.02(-3.20%) |
Nov 25, 2019 | 0.5650 | 0.5650 | 0.5168 | 0.5190 | 710,429 | -0.03(-6.00%) |
Nov 22, 2019 | 0.6000 | 0.6050 | 0.5386 | 0.5521 | 679,900 | -0.04(-6.42%) |
Nov 21, 2019 | 0.5497 | 0.6281 | 0.5319 | 0.5900 | 988,818 | +0.07(+14.34%) |
Nov 20, 2019 | 0.4916 | 0.5287 | 0.4900 | 0.5160 | 1,485,311 | +0.02(+4.43%) |
Nov 19, 2019 | 0.4320 | 0.5000 | 0.4320 | 0.4941 | 453,708 | +0.02(+5.19%) |
Nov 18, 2019 | 0.5300 | 0.5300 | 0.4500 | 0.4697 | 896,075 | -0.06(-10.96%) |
Nov 15, 2019 | 0.5306 | 0.5318 | 0.4900 | 0.5275 | 2,274,500 | -0.05(-8.63%) |
Nov 14, 2019 | 0.5670 | 0.5899 | 0.5400 | 0.5773 | 442,114 | -0.02(-2.63%) |
Nov 13, 2019 | 0.6600 | 0.6752 | 0.5857 | 0.5929 | 729,962 | -0.07(-10.17%) |
Nov 12, 2019 | 0.6550 | 0.6600 | 0.6398 | 0.6600 | 746,573 | +0.01(+1.54%) |
Nov 11, 2019 | 0.6714 | 0.6730 | 0.6323 | 0.6500 | 472,632 | +0.00(+0.00%) |
Nov 08, 2019 | 0.6423 | 0.6939 | 0.6206 | 0.6500 | 603,800 | +0.02(+3.72%) |
Nov 07, 2019 | 0.6137 | 0.6482 | 0.6050 | 0.6267 | 858,813 | +0.03(+4.80%) |
Nov 06, 2019 | 0.5300 | 0.6000 | 0.5300 | 0.5980 | 606,426 | +0.07(+12.47%) |
Nov 05, 2019 | 0.4970 | 0.5399 | 0.4970 | 0.5317 | 245,155 | +0.02(+3.32%) |
Nov 04, 2019 | 0.5230 | 0.5490 | 0.5000 | 0.5146 | 349,261 | -0.03(-4.70%) |
Nov 01, 2019 | 0.5260 | 0.5500 | 0.5201 | 0.5400 | 402,700 | +0.01(+1.03%) |
Oct 31, 2019 | 0.5500 | 0.5500 | 0.4800 | 0.5345 | 290,152 | -0.02(-2.82%) |
Oct 30, 2019 | 0.5200 | 0.5616 | 0.5040 | 0.5500 | 617,512 | +0.04(+7.53%) |
Oct 29, 2019 | 0.6000 | 0.6150 | 0.5039 | 0.5115 | 1,278,261 | -0.08(-13.45%) |
Oct 28, 2019 | 0.6310 | 0.6310 | 0.5910 | 0.5910 | 537,799 | -0.04(-6.19%) |
Oct 25, 2019 | 0.6247 | 0.6355 | 0.6100 | 0.6300 | 282,600 | +0.01(+1.61%) |
Oct 24, 2019 | 0.6430 | 0.6497 | 0.6100 | 0.6200 | 529,613 | -0.02(-3.28%) |
Oct 23, 2019 | 0.6510 | 0.6530 | 0.6100 | 0.6410 | 226,424 | +0.00(+0.53%) |
Oct 22, 2019 | 0.6476 | 0.6681 | 0.6281 | 0.6376 | 216,358 | -0.01(-1.91%) |
Oct 21, 2019 | 0.6505 | 0.6586 | 0.5888 | 0.6500 | 448,001 | +0.00(+0.73%) |
Oct 18, 2019 | 0.6890 | 0.7140 | 0.6365 | 0.6453 | 663,200 | -0.05(-7.81%) |
Oct 17, 2019 | 0.7145 | 0.7271 | 0.6730 | 0.7000 | 567,871 | +0.00(+0.14%) |
Oct 16, 2019 | 0.7435 | 0.7590 | 0.6900 | 0.6990 | 626,238 | -0.03(-4.12%) |
Oct 15, 2019 | 0.7000 | 0.7500 | 0.6800 | 0.7290 | 563,733 | +0.04(+5.58%) |
Oct 14, 2019 | 0.7100 | 0.7199 | 0.6366 | 0.6905 | 330,872 | -0.00(-0.36%) |
Oct 11, 2019 | 0.7000 | 0.7441 | 0.6700 | 0.6930 | 577,400 | +0.00(+0.43%) |
Oct 10, 2019 | 0.7754 | 0.7971 | 0.6800 | 0.6900 | 1,240,511 | -0.10(-12.66%) |
Oct 09, 2019 | 0.7945 | 0.8300 | 0.7890 | 0.7900 | 305,539 | -0.02(-2.61%) |
Oct 08, 2019 | 0.8305 | 0.8446 | 0.8050 | 0.8112 | 302,837 | -0.01(-1.19%) |
Oct 07, 2019 | 0.8500 | 0.8570 | 0.8000 | 0.8210 | 419,961 | -0.03(-3.41%) |
Oct 04, 2019 | 0.8600 | 0.8983 | 0.8480 | 0.8500 | 460,900 | -0.00(-0.28%) |
Oct 03, 2019 | 0.8350 | 0.8620 | 0.7900 | 0.8524 | 547,629 | +0.03(+3.81%) |
Oct 02, 2019 | 0.8200 | 0.8650 | 0.7500 | 0.8211 | 1,151,764 | -0.02(-2.25%) |
Oct 01, 2019 | 0.8890 | 0.9088 | 0.8037 | 0.8400 | 1,259,766 | -0.05(-5.31%) |
Sep 30, 2019 | 0.9483 | 0.9550 | 0.8800 | 0.8871 | 663,344 | -0.06(-6.62%) |
Sep 27, 2019 | 0.9850 | 0.9850 | 0.9458 | 0.9500 | 376,400 | -0.03(-3.19%) |
Sep 26, 2019 | 0.9835 | 1.010 | 0.9624 | 0.9813 | 305,750 | -0.01(-1.15%) |
Sep 25, 2019 | 0.9505 | 1.035 | 0.9390 | 0.9927 | 752,221 | -0.01(-0.73%) |
Sep 24, 2019 | 1.010 | 1.060 | 0.9927 | 1.000 | 536,194 | -0.05(-4.76%) |
Sep 23, 2019 | 1.035 | 1.060 | 1.000 | 1.050 | 237,978 | +0.02(+1.94%) |
Sep 20, 2019 | 1.000 | 1.070 | 1.000 | 1.030 | 412,400 | -0.01(-0.96%) |
Sep 19, 2019 | 1.080 | 1.080 | 1.010 | 1.040 | 412,977 | -0.02(-2.26%) |
Sep 18, 2019 | 1.080 | 1.113 | 1.040 | 1.064 | 606,859 | -0.02(-2.12%) |
Sep 17, 2019 | 1.025 | 1.087 | 1.020 | 1.087 | 466,908 | +0.03(+2.56%) |
Sep 16, 2019 | 1.050 | 1.080 | 1.040 | 1.060 | 237,163 | +0.02(+1.92%) |
Sep 13, 2019 | 1.105 | 1.110 | 1.030 | 1.040 | 224,600 | -0.01(-0.95%) |
Sep 12, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 305,561 | -0.02(-2.33%) |
Sep 11, 2019 | 1.120 | 1.120 | 1.040 | 1.075 | 253,494 | -0.02(-1.38%) |
Sep 10, 2019 | 1.070 | 1.110 | 1.050 | 1.090 | 255,080 | +0.01(+0.93%) |
Sep 09, 2019 | 1.110 | 1.130 | 1.080 | 1.080 | 340,412 | +0.00(+0.00%) |
Sep 06, 2019 | 1.045 | 1.130 | 1.030 | 1.080 | 668,200 | +0.03(+2.86%) |
Sep 05, 2019 | 1.030 | 1.070 | 1.019 | 1.050 | 482,137 | +0.02(+1.94%) |
Sep 04, 2019 | 1.040 | 1.046 | 1.010 | 1.030 | 218,290 | -0.01(-0.82%) |
Sep 03, 2019 | 1.000 | 1.056 | 0.9926 | 1.038 | 276,670 | +0.02(+1.61%) |
Aug 30, 2019 | 1.020 | 1.060 | 1.010 | 1.022 | 264,900 | +0.00(+0.20%) |
Aug 29, 2019 | 1.070 | 1.070 | 0.9959 | 1.020 | 432,029 | -0.01(-0.93%) |
Aug 28, 2019 | 0.9812 | 1.040 | 0.9500 | 1.030 | 640,431 | +0.04(+4.00%) |
Aug 27, 2019 | 1.085 | 1.085 | 0.9738 | 0.9900 | 637,364 | -0.06(-5.71%) |
Aug 26, 2019 | 1.070 | 1.110 | 1.038 | 1.050 | 477,681 | -0.05(-4.55%) |
Aug 23, 2019 | 1.180 | 1.190 | 1.070 | 1.100 | 436,000 | -0.03(-2.65%) |
Aug 22, 2019 | 1.225 | 1.240 | 1.120 | 1.130 | 420,525 | -0.08(-6.61%) |
Aug 21, 2019 | 1.290 | 1.320 | 1.190 | 1.210 | 468,938 | -0.07(-5.47%) |
Aug 20, 2019 | 1.200 | 1.303 | 1.200 | 1.280 | 1,266,319 | +0.10(+8.47%) |
Aug 19, 2019 | 1.110 | 1.200 | 1.085 | 1.180 | 918,268 | +0.09(+8.21%) |
Aug 16, 2019 | 1.016 | 1.100 | 0.9891 | 1.091 | 538,400 | +0.11(+11.28%) |
Aug 15, 2019 | 0.9806 | 1.030 | 0.9582 | 0.9800 | 678,658 | -0.05(-4.85%) |
Aug 14, 2019 | 1.100 | 1.110 | 1.010 | 1.030 | 604,787 | -0.06(-5.33%) |
Aug 13, 2019 | 1.080 | 1.092 | 0.9700 | 1.088 | 1,231,582 | +0.14(+14.53%) |
Aug 12, 2019 | 0.9000 | 0.9659 | 0.8500 | 0.9500 | 804,555 | +0.07(+7.55%) |
Aug 09, 2019 | 0.9900 | 1.050 | 0.8795 | 0.8833 | 753,700 | -0.14(-13.50%) |
Aug 08, 2019 | 0.9935 | 1.030 | 0.9900 | 1.021 | 271,425 | +0.01(+1.10%) |
Aug 07, 2019 | 1.070 | 1.070 | 0.9990 | 1.010 | 319,423 | -0.04(-3.81%) |
Aug 06, 2019 | 1.065 | 1.090 | 1.035 | 1.050 | 271,449 | -0.01(-0.94%) |
Aug 05, 2019 | 1.060 | 1.100 | 1.010 | 1.060 | 310,090 | +0.00(+0.00%) |
Aug 02, 2019 | 1.025 | 1.067 | 1.025 | 1.060 | 404,000 | +0.03(+3.26%) |
Aug 01, 2019 | 1.030 | 1.050 | 1.010 | 1.026 | 293,399 | -0.00(-0.34%) |
Jul 31, 2019 | 1.055 | 1.080 | 1.030 | 1.030 | 248,970 | -0.04(-3.74%) |
Jul 30, 2019 | 1.065 | 1.100 | 1.050 | 1.070 | 184,200 | -0.03(-2.73%) |
Jul 29, 2019 | 1.100 | 1.160 | 1.050 | 1.100 | 486,269 | -0.02(-1.79%) |
Jul 26, 2019 | 1.100 | 1.157 | 1.096 | 1.120 | 301,200 | +0.02(+1.77%) |
Jul 25, 2019 | 1.090 | 1.125 | 1.080 | 1.101 | 217,260 | +0.03(+2.85%) |
Jul 24, 2019 | 1.030 | 1.080 | 1.030 | 1.070 | 152,286 | +0.02(+2.32%) |
Jul 23, 2019 | 1.080 | 1.110 | 1.040 | 1.046 | 385,451 | -0.03(-3.18%) |
Jul 22, 2019 | 1.100 | 1.175 | 1.071 | 1.080 | 317,704 | -0.03(-2.36%) |
Jul 19, 2019 | 1.140 | 1.145 | 1.090 | 1.106 | 299,000 | -0.03(-2.97%) |
Jul 18, 2019 | 1.200 | 1.220 | 1.140 | 1.140 | 301,591 | -0.03(-2.52%) |
Jul 17, 2019 | 1.070 | 1.200 | 1.050 | 1.169 | 661,681 | +0.10(+9.30%) |
Jul 16, 2019 | 1.050 | 1.100 | 1.030 | 1.070 | 188,045 | +0.02(+1.90%) |
Jul 15, 2019 | 1.015 | 1.090 | 0.9924 | 1.050 | 260,485 | +0.03(+2.94%) |
Jul 12, 2019 | 1.010 | 1.051 | 1.000 | 1.020 | 622,000 | -0.03(-3.32%) |
Jul 11, 2019 | 1.080 | 1.110 | 1.038 | 1.055 | 525,182 | -0.04(-3.21%) |
Jul 10, 2019 | 1.090 | 1.140 | 1.080 | 1.090 | 392,085 | -0.02(-1.80%) |
Jul 09, 2019 | 1.135 | 1.140 | 1.090 | 1.110 | 245,623 | -0.03(-2.63%) |
Jul 08, 2019 | 1.170 | 1.215 | 1.130 | 1.140 | 211,502 | -0.03(-2.56%) |
Jul 05, 2019 | 1.130 | 1.200 | 1.130 | 1.170 | 194,700 | -0.03(-2.28%) |
Jul 03, 2019 | 1.150 | 1.200 | 1.120 | 1.197 | 166,100 | +0.05(+4.11%) |
Jul 02, 2019 | 1.200 | 1.205 | 1.140 | 1.150 | 138,727 | -0.01(-0.86%) |
Jul 01, 2019 | 1.200 | 1.240 | 1.100 | 1.160 | 205,323 | -0.04(-3.33%) |
Jun 28, 2019 | 1.245 | 1.250 | 1.180 | 1.200 | 142,000 | +0.00(+0.00%) |
Jun 27, 2019 | 1.180 | 1.240 | 1.180 | 1.200 | 182,482 | +0.02(+1.69%) |
Jun 26, 2019 | 1.130 | 1.190 | 1.130 | 1.180 | 357,286 | +0.05(+4.29%) |
Jun 25, 2019 | 1.180 | 1.188 | 1.130 | 1.131 | 276,615 | -0.04(-3.29%) |
Jun 24, 2019 | 1.160 | 1.240 | 1.140 | 1.170 | 238,950 | -0.01(-1.19%) |
Jun 21, 2019 | 1.180 | 1.200 | 1.140 | 1.184 | 207,600 | +0.00(+0.35%) |
Jun 20, 2019 | 1.165 | 1.210 | 1.130 | 1.180 | 250,385 | +0.03(+2.61%) |
Jun 19, 2019 | 1.160 | 1.210 | 1.130 | 1.150 | 311,460 | +0.00(+0.00%) |
Jun 18, 2019 | 1.160 | 1.210 | 1.120 | 1.150 | 339,519 | -0.01(-0.82%) |
Jun 17, 2019 | 1.210 | 1.220 | 1.140 | 1.159 | 351,562 | -0.05(-3.94%) |
Jun 14, 2019 | 1.235 | 1.258 | 1.200 | 1.207 | 318,500 | -0.04(-3.43%) |
Jun 13, 2019 | 1.330 | 1.360 | 1.230 | 1.250 | 221,317 | -0.07(-5.30%) |
Jun 12, 2019 | 1.370 | 1.370 | 1.310 | 1.320 | 177,544 | -0.02(-1.49%) |
Jun 11, 2019 | 1.400 | 1.400 | 1.300 | 1.340 | 268,365 | -0.02(-1.47%) |
Jun 10, 2019 | 1.320 | 1.400 | 1.320 | 1.360 | 551,767 | +0.04(+3.03%) |
Jun 07, 2019 | 1.230 | 1.320 | 1.230 | 1.320 | 348,400 | +0.09(+7.32%) |
Jun 06, 2019 | 1.260 | 1.305 | 1.200 | 1.230 | 208,268 | -0.03(-2.38%) |
Jun 05, 2019 | 1.255 | 1.260 | 1.200 | 1.260 | 181,735 | +0.06(+5.00%) |
Jun 04, 2019 | 1.170 | 1.200 | 1.120 | 1.200 | 257,881 | +0.06(+5.26%) |
Jun 03, 2019 | 1.200 | 1.241 | 1.110 | 1.140 | 460,016 | -0.06(-5.00%) |
May 31, 2019 | 1.250 | 1.260 | 1.180 | 1.200 | 369,400 | -0.05(-4.00%) |
May 30, 2019 | 1.255 | 1.255 | 1.220 | 1.250 | 286,160 | +0.01(+1.12%) |
May 29, 2019 | 1.275 | 1.285 | 1.220 | 1.236 | 366,835 | -0.04(-3.43%) |
May 28, 2019 | 1.330 | 1.390 | 1.280 | 1.280 | 331,521 | -0.05(-3.85%) |
May 24, 2019 | 1.310 | 1.350 | 1.295 | 1.331 | 223,500 | +0.02(+1.62%) |
May 23, 2019 | 1.395 | 1.410 | 1.310 | 1.310 | 426,808 | -0.08(-5.76%) |
May 22, 2019 | 1.440 | 1.445 | 1.380 | 1.390 | 393,294 | -0.02(-1.63%) |
May 21, 2019 | 1.420 | 1.450 | 1.380 | 1.413 | 447,801 | +0.00(+0.21%) |
May 20, 2019 | 1.395 | 1.420 | 1.320 | 1.410 | 239,515 | +0.02(+1.44%) |
May 17, 2019 | 1.400 | 1.420 | 1.380 | 1.390 | 242,200 | +0.00(+0.00%) |
May 16, 2019 | 1.390 | 1.421 | 1.370 | 1.390 | 333,725 | +0.00(+0.00%) |
May 15, 2019 | 1.500 | 1.500 | 1.387 | 1.390 | 290,572 | -0.07(-4.79%) |
May 14, 2019 | 1.450 | 1.500 | 1.400 | 1.460 | 618,627 | -0.01(-0.68%) |
May 13, 2019 | 1.540 | 1.550 | 1.450 | 1.470 | 432,564 | -0.07(-4.55%) |
May 10, 2019 | 1.420 | 1.540 | 1.400 | 1.540 | 521,700 | +0.14(+9.75%) |
May 09, 2019 | 1.390 | 1.440 | 1.360 | 1.403 | 338,673 | -0.01(-0.48%) |
May 08, 2019 | 1.380 | 1.430 | 1.380 | 1.410 | 312,377 | -0.00(-0.31%) |
May 07, 2019 | 1.420 | 1.450 | 1.400 | 1.414 | 429,173 | -0.02(-1.17%) |
May 06, 2019 | 1.430 | 1.450 | 1.380 | 1.431 | 399,036 | -0.02(-1.30%) |
May 03, 2019 | 1.490 | 1.500 | 1.410 | 1.450 | 221,700 | +0.02(+1.40%) |
May 02, 2019 | 1.450 | 1.500 | 1.410 | 1.430 | 348,709 | -0.02(-1.38%) |
May 01, 2019 | 1.490 | 1.530 | 1.450 | 1.450 | 333,093 | -0.04(-2.68%) |
Apr 30, 2019 | 1.480 | 1.500 | 1.480 | 1.490 | 230,031 | +0.01(+0.68%) |
Apr 29, 2019 | 1.500 | 1.530 | 1.480 | 1.480 | 394,946 | -0.02(-1.66%) |
Apr 26, 2019 | 1.545 | 1.560 | 1.500 | 1.505 | 251,500 | +0.00(+0.33%) |
Apr 25, 2019 | 1.490 | 1.530 | 1.490 | 1.500 | 367,512 | +0.01(+0.67%) |
Apr 24, 2019 | 1.480 | 1.560 | 1.460 | 1.490 | 173,874 | +0.01(+0.68%) |
Apr 23, 2019 | 1.530 | 1.600 | 1.470 | 1.480 | 230,703 | +0.00(+0.14%) |
Apr 22, 2019 | 1.500 | 1.600 | 1.460 | 1.478 | 355,250 | +0.02(+1.23%) |
Apr 18, 2019 | 1.480 | 1.585 | 1.420 | 1.460 | 371,800 | -0.01(-0.81%) |
Apr 17, 2019 | 1.535 | 1.540 | 1.450 | 1.472 | 270,456 | -0.01(-0.55%) |
Apr 16, 2019 | 1.460 | 1.570 | 1.460 | 1.480 | 383,613 | +0.03(+2.07%) |
Apr 15, 2019 | 1.550 | 1.590 | 1.450 | 1.450 | 428,065 | -0.05(-3.65%) |
Apr 12, 2019 | 1.480 | 1.540 | 1.470 | 1.505 | 483,900 | +0.04(+2.41%) |
Apr 11, 2019 | 1.550 | 1.550 | 1.450 | 1.470 | 568,221 | -0.07(-4.32%) |
Apr 10, 2019 | 1.500 | 1.550 | 1.470 | 1.536 | 438,375 | +0.07(+4.63%) |
Apr 09, 2019 | 1.550 | 1.550 | 1.450 | 1.468 | 858,550 | -0.08(-5.29%) |
Apr 08, 2019 | 1.600 | 1.610 | 1.520 | 1.550 | 739,848 | -0.05(-3.13%) |
Apr 05, 2019 | 1.630 | 1.650 | 1.590 | 1.600 | 494,700 | -0.03(-1.84%) |
Apr 04, 2019 | 1.625 | 1.640 | 1.600 | 1.630 | 325,342 | +0.00(+0.00%) |
Apr 03, 2019 | 1.710 | 1.710 | 1.620 | 1.630 | 520,957 | -0.04(-2.40%) |
Apr 02, 2019 | 1.700 | 1.720 | 1.640 | 1.670 | 375,918 | -0.02(-1.18%) |
Apr 01, 2019 | 1.700 | 1.720 | 1.650 | 1.690 | 447,124 | +0.04(+2.42%) |
Mar 29, 2019 | 1.600 | 1.685 | 1.600 | 1.650 | 385,300 | +0.02(+1.16%) |
Mar 28, 2019 | 1.620 | 1.680 | 1.590 | 1.631 | 601,717 | -0.05(-2.92%) |
Mar 27, 2019 | 1.740 | 1.740 | 1.630 | 1.680 | 1,009,173 | -0.04(-2.33%) |
Mar 26, 2019 | 1.712 | 1.750 | 1.705 | 1.720 | 583,607 | +0.00(+0.00%) |
Mar 25, 2019 | 1.700 | 1.740 | 1.685 | 1.720 | 1,368,907 | +0.01(+0.67%) |
Mar 22, 2019 | 1.710 | 1.720 | 1.550 | 1.708 | 2,842,400 | +0.01(+0.54%) |
Mar 21, 2019 | 1.690 | 1.730 | 1.670 | 1.699 | 625,848 | +0.03(+1.75%) |
Mar 20, 2019 | 1.707 | 1.750 | 1.650 | 1.670 | 419,185 | -0.03(-1.76%) |
Mar 19, 2019 | 1.700 | 1.720 | 1.690 | 1.700 | 831,877 | +0.02(+1.19%) |
Mar 18, 2019 | 1.650 | 1.690 | 1.630 | 1.680 | 1,210,848 | +0.05(+3.07%) |
Mar 15, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 833,500 | +0.00(+0.00%) |
Mar 14, 2019 | 1.675 | 1.680 | 1.610 | 1.630 | 770,486 | +0.00(+0.00%) |
Mar 13, 2019 | 1.650 | 1.660 | 1.598 | 1.630 | 1,050,066 | +0.01(+0.62%) |
Mar 12, 2019 | 1.630 | 1.630 | 1.580 | 1.620 | 596,949 | +0.02(+1.25%) |
Mar 11, 2019 | 1.600 | 1.608 | 1.569 | 1.600 | 870,702 | +0.06(+3.90%) |
Mar 08, 2019 | 1.568 | 1.580 | 1.510 | 1.540 | 1,085,900 | -0.03(-1.91%) |
Mar 07, 2019 | 1.516 | 1.610 | 1.509 | 1.570 | 3,680,801 | +0.10(+6.80%) |
Mar 06, 2019 | 1.530 | 1.560 | 1.470 | 1.470 | 383,797 | -0.05(-3.53%) |
Mar 05, 2019 | 1.475 | 1.530 | 1.475 | 1.524 | 189,081 | +0.02(+1.59%) |
Mar 04, 2019 | 1.555 | 1.570 | 1.470 | 1.500 | 359,791 | -0.03(-1.96%) |