Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.9600 | 1.100 | 0.9400 | 1.040 | 297,741 | +0.11(+11.83%) |
Mar 30, 2020 | 0.9100 | 0.9494 | 0.8079 | 0.9300 | 214,088 | +0.10(+12.03%) |
Mar 27, 2020 | 0.9300 | 0.9424 | 0.8001 | 0.8301 | 126,400 | -0.10(-10.74%) |
Mar 26, 2020 | 0.8307 | 0.9563 | 0.7901 | 0.9300 | 277,920 | +0.12(+15.10%) |
Mar 25, 2020 | 0.8521 | 0.9320 | 0.7600 | 0.8080 | 230,165 | -0.03(-3.20%) |
Mar 24, 2020 | 0.7700 | 1.020 | 0.7700 | 0.8347 | 162,120 | +0.10(+14.33%) |
Mar 23, 2020 | 0.9300 | 0.9300 | 0.7201 | 0.7301 | 157,595 | -0.22(-23.03%) |
Mar 20, 2020 | 0.7300 | 1.090 | 0.7200 | 0.9485 | 386,200 | +0.22(+30.45%) |
Mar 19, 2020 | 0.6000 | 0.7700 | 0.6000 | 0.7271 | 278,848 | +0.13(+21.14%) |
Mar 18, 2020 | 0.7200 | 0.7200 | 0.5501 | 0.6002 | 426,732 | -0.13(-17.66%) |
Mar 17, 2020 | 0.8852 | 0.9199 | 0.6000 | 0.7289 | 534,064 | -0.21(-22.46%) |
Mar 16, 2020 | 0.9800 | 1.090 | 0.9200 | 0.9400 | 453,150 | -0.09(-8.74%) |
Mar 13, 2020 | 0.9868 | 1.040 | 0.8825 | 1.030 | 616,100 | +0.10(+10.74%) |
Mar 12, 2020 | 0.9286 | 1.010 | 0.8830 | 0.9301 | 632,890 | -0.08(-7.91%) |
Mar 11, 2020 | 1.070 | 1.070 | 0.9600 | 1.010 | 432,411 | -0.05(-4.72%) |
Mar 10, 2020 | 1.130 | 1.180 | 0.9501 | 1.060 | 550,006 | -0.02(-1.85%) |
Mar 09, 2020 | 1.210 | 1.340 | 1.070 | 1.080 | 755,754 | -0.32(-22.86%) |
Mar 06, 2020 | 1.420 | 1.490 | 1.390 | 1.400 | 290,700 | -0.02(-1.41%) |
Mar 05, 2020 | 1.590 | 1.600 | 1.400 | 1.420 | 379,405 | -0.18(-11.25%) |
Mar 04, 2020 | 1.600 | 1.630 | 1.500 | 1.600 | 264,626 | +0.03(+1.91%) |
Mar 03, 2020 | 1.630 | 1.630 | 1.550 | 1.570 | 237,713 | -0.05(-3.09%) |
Mar 02, 2020 | 1.660 | 1.695 | 1.580 | 1.620 | 393,810 | -0.01(-0.61%) |
Feb 28, 2020 | 1.550 | 1.640 | 1.510 | 1.630 | 403,400 | +0.06(+3.82%) |
Feb 27, 2020 | 1.710 | 1.760 | 1.550 | 1.570 | 593,837 | -0.15(-8.72%) |
Feb 26, 2020 | 1.710 | 1.890 | 1.700 | 1.720 | 594,558 | -0.06(-3.37%) |
Feb 25, 2020 | 1.910 | 1.910 | 1.770 | 1.780 | 259,812 | -0.10(-5.32%) |
Feb 24, 2020 | 1.900 | 1.950 | 1.800 | 1.880 | 98,443 | -0.12(-6.00%) |
Feb 21, 2020 | 2.020 | 2.030 | 1.890 | 2.000 | 228,900 | -0.02(-0.99%) |
Feb 20, 2020 | 1.950 | 2.030 | 1.920 | 2.020 | 110,253 | +0.08(+4.12%) |
Feb 19, 2020 | 1.900 | 1.970 | 1.870 | 1.940 | 174,256 | +0.06(+3.19%) |
Feb 18, 2020 | 1.810 | 1.890 | 1.770 | 1.880 | 233,881 | +0.06(+3.30%) |
Feb 14, 2020 | 1.850 | 1.890 | 1.790 | 1.820 | 97,400 | -0.03(-1.62%) |
Feb 13, 2020 | 1.860 | 1.878 | 1.830 | 1.850 | 131,865 | -0.03(-1.60%) |
Feb 12, 2020 | 1.750 | 1.890 | 1.730 | 1.880 | 195,914 | +0.15(+8.67%) |
Feb 11, 2020 | 1.840 | 1.850 | 1.700 | 1.730 | 245,688 | -0.09(-4.95%) |
Feb 10, 2020 | 1.920 | 1.920 | 1.800 | 1.820 | 318,220 | -0.10(-5.21%) |
Feb 07, 2020 | 1.960 | 1.970 | 1.900 | 1.920 | 132,300 | -0.03(-1.54%) |
Feb 06, 2020 | 2.000 | 2.020 | 1.880 | 1.950 | 348,688 | -0.05(-2.50%) |
Feb 05, 2020 | 1.940 | 2.000 | 1.910 | 2.000 | 226,433 | +0.09(+4.71%) |
Feb 04, 2020 | 2.000 | 2.014 | 1.870 | 1.910 | 370,649 | -0.05(-2.55%) |
Feb 03, 2020 | 2.030 | 2.050 | 1.950 | 1.960 | 425,846 | -0.07(-3.45%) |
Jan 31, 2020 | 2.080 | 2.080 | 2.020 | 2.030 | 173,500 | -0.05(-2.40%) |
Jan 30, 2020 | 2.050 | 2.080 | 2.015 | 2.080 | 225,518 | +0.00(+0.00%) |
Jan 29, 2020 | 2.090 | 2.090 | 2.020 | 2.080 | 196,887 | +0.02(+0.97%) |
Jan 28, 2020 | 2.060 | 2.065 | 2.010 | 2.060 | 146,884 | +0.01(+0.49%) |
Jan 27, 2020 | 2.080 | 2.080 | 2.000 | 2.050 | 349,185 | -0.04(-1.91%) |
Jan 24, 2020 | 2.070 | 2.170 | 2.050 | 2.090 | 243,200 | +0.01(+0.48%) |
Jan 23, 2020 | 2.090 | 2.125 | 2.030 | 2.080 | 135,799 | -0.03(-1.42%) |
Jan 22, 2020 | 2.190 | 2.190 | 2.100 | 2.110 | 240,148 | -0.08(-3.65%) |
Jan 21, 2020 | 2.200 | 2.220 | 2.150 | 2.190 | 262,074 | -0.03(-1.35%) |
Jan 17, 2020 | 2.260 | 2.270 | 2.220 | 2.220 | 129,200 | -0.02(-0.89%) |
Jan 16, 2020 | 2.260 | 2.280 | 2.170 | 2.240 | 272,064 | +0.00(+0.00%) |
Jan 15, 2020 | 2.250 | 2.310 | 2.210 | 2.240 | 174,218 | -0.02(-0.88%) |
Jan 14, 2020 | 2.240 | 2.340 | 2.210 | 2.260 | 145,338 | +0.02(+0.89%) |
Jan 13, 2020 | 2.280 | 2.290 | 2.200 | 2.240 | 135,956 | -0.01(-0.44%) |
Jan 10, 2020 | 2.250 | 2.310 | 2.150 | 2.250 | 301,600 | +0.00(+0.00%) |
Jan 09, 2020 | 2.340 | 2.345 | 2.250 | 2.250 | 268,655 | -0.09(-3.85%) |
Jan 08, 2020 | 2.430 | 2.430 | 2.300 | 2.340 | 296,313 | -0.09(-3.70%) |
Jan 07, 2020 | 2.480 | 2.520 | 2.410 | 2.430 | 177,495 | -0.07(-2.80%) |
Jan 06, 2020 | 2.510 | 2.530 | 2.450 | 2.500 | 202,140 | +0.01(+0.40%) |
Jan 03, 2020 | 2.480 | 2.520 | 2.410 | 2.490 | 185,900 | +0.03(+1.22%) |
Jan 02, 2020 | 2.530 | 2.560 | 2.420 | 2.460 | 191,636 | -0.06(-2.38%) |
Dec 31, 2019 | 2.500 | 2.660 | 2.470 | 2.520 | 344,800 | +0.02(+0.80%) |
Dec 30, 2019 | 2.490 | 2.560 | 2.480 | 2.500 | 269,003 | +0.04(+1.42%) |
Dec 27, 2019 | 2.450 | 2.525 | 2.421 | 2.465 | 198,500 | +0.06(+2.71%) |
Dec 26, 2019 | 2.440 | 2.490 | 2.380 | 2.400 | 181,371 | -0.03(-1.23%) |
Dec 24, 2019 | 2.450 | 2.480 | 2.415 | 2.430 | 83,100 | -0.02(-0.82%) |
Dec 23, 2019 | 2.380 | 2.490 | 2.370 | 2.450 | 176,386 | +0.06(+2.30%) |
Dec 20, 2019 | 2.460 | 2.490 | 2.390 | 2.395 | 367,500 | -0.06(-2.64%) |
Dec 19, 2019 | 2.530 | 2.630 | 2.450 | 2.460 | 186,786 | -0.06(-2.38%) |
Dec 18, 2019 | 2.520 | 2.570 | 2.480 | 2.520 | 125,110 | +0.00(+0.00%) |
Dec 17, 2019 | 2.470 | 2.550 | 2.470 | 2.520 | 114,067 | +0.05(+2.02%) |
Dec 16, 2019 | 2.600 | 2.680 | 2.450 | 2.470 | 343,680 | -0.15(-5.73%) |
Dec 13, 2019 | 2.630 | 2.630 | 2.523 | 2.620 | 316,700 | +0.02(+0.77%) |
Dec 12, 2019 | 2.480 | 2.650 | 2.440 | 2.600 | 588,102 | +0.12(+4.84%) |
Dec 11, 2019 | 2.480 | 2.500 | 2.360 | 2.480 | 221,033 | +0.01(+0.40%) |
Dec 10, 2019 | 2.470 | 2.550 | 2.440 | 2.470 | 117,718 | +0.01(+0.41%) |
Dec 09, 2019 | 2.430 | 2.560 | 2.430 | 2.460 | 225,175 | +0.03(+1.23%) |
Dec 06, 2019 | 2.340 | 2.500 | 2.340 | 2.430 | 240,100 | +0.10(+4.29%) |
Dec 05, 2019 | 2.320 | 2.380 | 2.320 | 2.330 | 110,111 | +0.03(+1.30%) |
Dec 04, 2019 | 2.300 | 2.365 | 2.280 | 2.300 | 175,938 | +0.02(+0.88%) |
Dec 03, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 100,342 | -0.10(-4.20%) |
Dec 02, 2019 | 2.320 | 2.420 | 2.310 | 2.380 | 135,628 | +0.06(+2.59%) |
Nov 29, 2019 | 2.340 | 2.350 | 2.260 | 2.320 | 125,300 | -0.04(-1.69%) |
Nov 27, 2019 | 2.420 | 2.450 | 2.320 | 2.360 | 117,600 | -0.06(-2.48%) |
Nov 26, 2019 | 2.450 | 2.500 | 2.380 | 2.420 | 304,664 | -0.02(-0.82%) |
Nov 25, 2019 | 2.280 | 2.450 | 2.270 | 2.440 | 239,619 | +0.14(+6.09%) |
Nov 22, 2019 | 2.230 | 2.300 | 2.220 | 2.300 | 141,100 | +0.07(+3.14%) |
Nov 21, 2019 | 2.250 | 2.250 | 2.170 | 2.230 | 142,647 | +0.00(+0.00%) |
Nov 20, 2019 | 2.300 | 2.310 | 2.170 | 2.230 | 170,731 | +0.03(+1.36%) |
Nov 19, 2019 | 2.230 | 2.240 | 2.150 | 2.200 | 175,877 | -0.03(-1.35%) |
Nov 18, 2019 | 2.340 | 2.340 | 2.220 | 2.230 | 279,575 | -0.13(-5.51%) |
Nov 15, 2019 | 2.380 | 2.420 | 2.300 | 2.360 | 169,600 | -0.01(-0.42%) |
Nov 14, 2019 | 2.430 | 2.480 | 2.360 | 2.370 | 149,178 | -0.07(-2.87%) |
Nov 13, 2019 | 2.460 | 2.520 | 2.350 | 2.440 | 251,623 | -0.06(-2.20%) |
Nov 12, 2019 | 2.590 | 2.590 | 2.420 | 2.495 | 338,495 | -0.07(-2.92%) |
Nov 11, 2019 | 2.710 | 2.750 | 2.520 | 2.570 | 216,733 | -0.19(-6.88%) |
Nov 08, 2019 | 2.590 | 2.795 | 2.590 | 2.760 | 405,600 | +0.13(+4.94%) |
Nov 07, 2019 | 2.650 | 2.740 | 2.570 | 2.630 | 293,183 | +0.01(+0.38%) |
Nov 06, 2019 | 2.540 | 2.920 | 2.540 | 2.620 | 736,649 | +0.14(+5.65%) |
Nov 05, 2019 | 2.530 | 2.640 | 2.470 | 2.480 | 333,229 | -0.05(-1.98%) |
Nov 04, 2019 | 2.460 | 2.597 | 2.440 | 2.530 | 251,620 | +0.09(+3.69%) |
Nov 01, 2019 | 2.340 | 2.470 | 2.330 | 2.440 | 246,500 | +0.11(+4.72%) |
Oct 31, 2019 | 2.370 | 2.382 | 2.170 | 2.330 | 440,400 | -0.06(-2.51%) |
Oct 30, 2019 | 2.530 | 2.530 | 2.330 | 2.390 | 316,332 | -0.14(-5.53%) |
Oct 29, 2019 | 2.580 | 2.650 | 2.460 | 2.530 | 447,880 | -0.12(-4.53%) |
Oct 28, 2019 | 2.670 | 2.860 | 2.640 | 2.650 | 288,249 | -0.02(-0.75%) |
Oct 25, 2019 | 2.560 | 2.700 | 2.510 | 2.670 | 182,300 | +0.10(+3.89%) |
Oct 24, 2019 | 2.650 | 2.690 | 2.475 | 2.570 | 196,217 | -0.05(-1.91%) |
Oct 23, 2019 | 2.650 | 2.750 | 2.580 | 2.620 | 215,948 | -0.03(-1.13%) |
Oct 22, 2019 | 2.550 | 2.680 | 2.510 | 2.650 | 160,961 | +0.09(+3.52%) |
Oct 21, 2019 | 2.460 | 2.570 | 2.460 | 2.560 | 158,327 | +0.11(+4.49%) |
Oct 18, 2019 | 2.510 | 2.580 | 2.450 | 2.450 | 112,400 | -0.07(-2.78%) |
Oct 17, 2019 | 2.450 | 2.540 | 2.450 | 2.520 | 229,626 | +0.06(+2.44%) |
Oct 16, 2019 | 2.410 | 2.540 | 2.410 | 2.460 | 208,201 | +0.04(+1.65%) |
Oct 15, 2019 | 2.420 | 2.510 | 2.385 | 2.420 | 144,489 | -0.01(-0.41%) |
Oct 14, 2019 | 2.620 | 2.620 | 2.360 | 2.430 | 378,246 | -0.19(-7.25%) |
Oct 11, 2019 | 2.530 | 2.670 | 2.460 | 2.620 | 244,300 | +0.12(+4.80%) |
Oct 10, 2019 | 2.560 | 2.600 | 2.490 | 2.500 | 215,070 | -0.04(-1.57%) |
Oct 09, 2019 | 2.560 | 2.600 | 2.500 | 2.540 | 205,778 | +0.01(+0.40%) |
Oct 08, 2019 | 2.520 | 2.580 | 2.450 | 2.530 | 105,829 | +0.01(+0.40%) |
Oct 07, 2019 | 2.510 | 2.575 | 2.430 | 2.520 | 222,401 | -0.02(-0.79%) |
Oct 04, 2019 | 2.570 | 2.600 | 2.350 | 2.540 | 447,900 | -0.03(-1.17%) |
Oct 03, 2019 | 2.590 | 2.640 | 2.480 | 2.570 | 392,572 | -0.04(-1.53%) |
Oct 02, 2019 | 2.660 | 2.660 | 2.485 | 2.610 | 281,503 | -0.05(-1.88%) |
Oct 01, 2019 | 2.840 | 2.920 | 2.640 | 2.660 | 238,885 | -0.17(-6.01%) |
Sep 30, 2019 | 2.840 | 2.920 | 2.780 | 2.830 | 284,279 | +0.00(+0.00%) |
Sep 27, 2019 | 2.980 | 2.991 | 2.787 | 2.830 | 410,000 | -0.16(-5.35%) |
Sep 26, 2019 | 3.100 | 3.120 | 2.965 | 2.990 | 184,857 | -0.12(-3.86%) |
Sep 25, 2019 | 3.020 | 3.130 | 2.940 | 3.110 | 176,185 | +0.08(+2.81%) |
Sep 24, 2019 | 3.260 | 3.260 | 2.940 | 3.025 | 455,046 | -0.22(-6.64%) |
Sep 23, 2019 | 3.180 | 3.310 | 3.130 | 3.240 | 608,196 | +0.15(+4.85%) |
Sep 20, 2019 | 2.990 | 3.305 | 2.950 | 3.090 | 843,500 | +0.10(+3.34%) |
Sep 19, 2019 | 2.960 | 2.990 | 2.900 | 2.990 | 226,086 | +0.11(+3.82%) |
Sep 18, 2019 | 2.990 | 2.990 | 2.790 | 2.880 | 326,591 | -0.08(-2.70%) |
Sep 17, 2019 | 3.030 | 3.050 | 2.820 | 2.960 | 458,204 | +0.02(+0.68%) |
Sep 16, 2019 | 2.840 | 2.960 | 2.780 | 2.940 | 607,828 | +0.29(+10.94%) |
Sep 13, 2019 | 2.700 | 2.820 | 2.610 | 2.650 | 279,800 | -0.08(-2.93%) |
Sep 12, 2019 | 2.610 | 2.740 | 2.555 | 2.730 | 212,114 | +0.08(+3.02%) |
Sep 11, 2019 | 2.700 | 2.790 | 2.560 | 2.650 | 308,829 | -0.01(-0.38%) |
Sep 10, 2019 | 2.470 | 2.720 | 2.457 | 2.660 | 630,151 | +0.19(+7.69%) |
Sep 09, 2019 | 2.380 | 2.470 | 2.360 | 2.470 | 406,321 | +0.12(+5.11%) |
Sep 06, 2019 | 2.370 | 2.392 | 2.310 | 2.350 | 364,700 | -0.03(-1.26%) |
Sep 05, 2019 | 2.240 | 2.380 | 2.160 | 2.380 | 503,269 | +0.26(+12.26%) |
Sep 04, 2019 | 2.200 | 2.200 | 2.075 | 2.120 | 294,168 | -0.01(-0.47%) |
Sep 03, 2019 | 2.280 | 2.330 | 2.130 | 2.130 | 229,934 | -0.24(-10.13%) |
Aug 30, 2019 | 2.370 | 2.410 | 2.310 | 2.370 | 127,300 | +0.00(+0.00%) |
Aug 29, 2019 | 2.280 | 2.400 | 2.269 | 2.370 | 134,847 | +0.10(+4.41%) |
Aug 28, 2019 | 2.240 | 2.350 | 2.215 | 2.270 | 316,932 | +0.01(+0.44%) |
Aug 27, 2019 | 2.490 | 2.510 | 2.250 | 2.260 | 353,922 | -0.23(-9.24%) |
Aug 26, 2019 | 2.490 | 2.560 | 2.490 | 2.490 | 312,155 | -0.02(-0.80%) |
Aug 23, 2019 | 2.460 | 2.560 | 2.380 | 2.510 | 358,400 | +0.02(+0.80%) |
Aug 22, 2019 | 2.470 | 2.520 | 2.440 | 2.490 | 188,687 | +0.01(+0.40%) |
Aug 21, 2019 | 2.620 | 2.660 | 2.430 | 2.480 | 235,132 | -0.10(-3.88%) |
Aug 20, 2019 | 2.500 | 2.670 | 2.500 | 2.580 | 302,988 | +0.02(+0.78%) |
Aug 19, 2019 | 2.520 | 2.700 | 2.517 | 2.560 | 282,027 | +0.05(+1.99%) |
Aug 16, 2019 | 2.420 | 2.570 | 2.420 | 2.510 | 224,300 | +0.09(+3.72%) |
Aug 15, 2019 | 2.420 | 2.450 | 2.300 | 2.420 | 196,521 | +0.04(+1.68%) |
Aug 14, 2019 | 2.380 | 2.450 | 2.310 | 2.380 | 295,155 | -0.09(-3.64%) |
Aug 13, 2019 | 2.450 | 2.590 | 2.360 | 2.470 | 362,219 | +0.02(+0.82%) |
Aug 12, 2019 | 2.300 | 2.510 | 2.230 | 2.450 | 426,686 | +0.18(+7.93%) |
Aug 09, 2019 | 2.370 | 2.370 | 2.170 | 2.270 | 364,100 | -0.07(-2.99%) |
Aug 08, 2019 | 2.380 | 2.400 | 2.240 | 2.340 | 411,350 | -0.01(-0.43%) |
Aug 07, 2019 | 2.380 | 2.600 | 2.130 | 2.350 | 2,340,121 | +0.33(+16.34%) |
Aug 06, 2019 | 2.150 | 2.250 | 2.010 | 2.020 | 417,816 | -0.14(-6.48%) |
Aug 05, 2019 | 2.190 | 2.340 | 2.070 | 2.160 | 291,542 | -0.09(-4.00%) |
Aug 02, 2019 | 2.270 | 2.290 | 2.185 | 2.250 | 190,800 | -0.02(-0.88%) |
Aug 01, 2019 | 2.340 | 2.350 | 2.160 | 2.270 | 326,402 | -0.08(-3.40%) |
Jul 31, 2019 | 2.520 | 2.550 | 2.340 | 2.350 | 482,987 | -0.13(-5.24%) |
Jul 30, 2019 | 2.190 | 2.530 | 2.190 | 2.480 | 467,897 | +0.29(+13.24%) |
Jul 29, 2019 | 2.240 | 2.300 | 2.160 | 2.190 | 221,840 | -0.05(-2.23%) |
Jul 26, 2019 | 2.340 | 2.360 | 2.230 | 2.240 | 261,000 | -0.10(-4.27%) |
Jul 25, 2019 | 2.440 | 2.440 | 2.300 | 2.340 | 200,453 | -0.09(-3.70%) |
Jul 24, 2019 | 2.420 | 2.450 | 2.350 | 2.430 | 248,544 | +0.01(+0.41%) |
Jul 23, 2019 | 2.460 | 2.520 | 2.360 | 2.420 | 232,301 | -0.04(-1.63%) |
Jul 22, 2019 | 2.460 | 2.540 | 2.410 | 2.460 | 144,696 | +0.00(+0.00%) |
Jul 19, 2019 | 2.420 | 2.460 | 2.380 | 2.460 | 137,200 | +0.02(+0.82%) |
Jul 18, 2019 | 2.470 | 2.500 | 2.350 | 2.440 | 445,461 | -0.03(-1.21%) |
Jul 17, 2019 | 2.510 | 2.530 | 2.380 | 2.470 | 549,051 | +0.13(+5.56%) |
Jul 16, 2019 | 2.400 | 2.495 | 2.330 | 2.340 | 365,281 | -0.05(-2.09%) |
Jul 15, 2019 | 2.470 | 2.480 | 2.380 | 2.390 | 159,631 | -0.05(-2.05%) |
Jul 12, 2019 | 2.490 | 2.540 | 2.410 | 2.440 | 122,000 | -0.07(-2.79%) |
Jul 11, 2019 | 2.500 | 2.565 | 2.410 | 2.510 | 212,012 | +0.01(+0.40%) |
Jul 10, 2019 | 2.370 | 2.505 | 2.330 | 2.500 | 332,750 | +0.16(+6.84%) |
Jul 09, 2019 | 2.240 | 2.340 | 2.220 | 2.340 | 161,848 | +0.06(+2.63%) |
Jul 08, 2019 | 2.250 | 2.320 | 2.200 | 2.280 | 327,627 | +0.04(+1.79%) |
Jul 05, 2019 | 2.240 | 2.360 | 2.160 | 2.240 | 316,200 | +0.01(+0.45%) |
Jul 03, 2019 | 2.370 | 2.390 | 2.170 | 2.230 | 304,600 | -0.10(-4.29%) |
Jul 02, 2019 | 2.490 | 2.510 | 2.290 | 2.330 | 358,256 | -0.17(-6.80%) |
Jul 01, 2019 | 2.540 | 2.570 | 2.460 | 2.500 | 205,895 | +0.06(+2.46%) |
Jun 28, 2019 | 2.370 | 2.505 | 2.360 | 2.440 | 373,300 | +0.07(+2.95%) |
Jun 27, 2019 | 2.360 | 2.440 | 2.310 | 2.370 | 420,593 | +0.04(+1.72%) |
Jun 26, 2019 | 2.420 | 2.550 | 2.325 | 2.330 | 357,329 | -0.07(-2.92%) |
Jun 25, 2019 | 2.450 | 2.570 | 2.380 | 2.400 | 280,062 | -0.08(-3.23%) |
Jun 24, 2019 | 2.670 | 2.680 | 2.430 | 2.480 | 341,078 | -0.20(-7.46%) |
Jun 21, 2019 | 2.870 | 2.930 | 2.650 | 2.680 | 222,900 | -0.21(-7.27%) |
Jun 20, 2019 | 2.800 | 2.950 | 2.800 | 2.890 | 165,965 | +0.13(+4.71%) |
Jun 19, 2019 | 2.750 | 2.840 | 2.710 | 2.760 | 227,097 | +0.00(+0.00%) |
Jun 18, 2019 | 2.750 | 2.930 | 2.729 | 2.760 | 631,130 | +0.07(+2.60%) |
Jun 17, 2019 | 2.780 | 2.810 | 2.670 | 2.690 | 283,111 | -0.09(-3.24%) |
Jun 14, 2019 | 2.870 | 2.950 | 2.750 | 2.780 | 108,400 | -0.10(-3.47%) |
Jun 13, 2019 | 2.860 | 2.960 | 2.750 | 2.880 | 175,086 | +0.07(+2.49%) |
Jun 12, 2019 | 2.940 | 3.040 | 2.760 | 2.810 | 118,825 | -0.15(-5.07%) |
Jun 11, 2019 | 3.040 | 3.130 | 2.950 | 2.960 | 160,546 | -0.04(-1.33%) |
Jun 10, 2019 | 3.000 | 3.130 | 2.970 | 3.000 | 192,814 | +0.04(+1.35%) |
Jun 07, 2019 | 2.920 | 2.970 | 2.780 | 2.960 | 156,200 | +0.05(+1.72%) |
Jun 06, 2019 | 2.870 | 2.940 | 2.780 | 2.910 | 222,369 | +0.06(+2.11%) |
Jun 05, 2019 | 3.290 | 3.380 | 2.850 | 2.850 | 245,800 | -0.44(-13.37%) |
Jun 04, 2019 | 3.400 | 3.433 | 3.280 | 3.290 | 134,446 | -0.06(-1.79%) |
Jun 03, 2019 | 3.280 | 3.470 | 3.270 | 3.350 | 182,043 | +0.02(+0.60%) |
May 31, 2019 | 3.250 | 3.370 | 3.250 | 3.330 | 69,000 | +0.01(+0.30%) |
May 30, 2019 | 3.450 | 3.575 | 3.300 | 3.320 | 122,391 | -0.15(-4.32%) |
May 29, 2019 | 3.250 | 3.530 | 3.210 | 3.470 | 155,785 | +0.17(+5.15%) |
May 28, 2019 | 3.350 | 3.360 | 3.270 | 3.300 | 119,235 | -0.06(-1.79%) |
May 24, 2019 | 3.310 | 3.440 | 3.250 | 3.360 | 67,000 | +0.08(+2.44%) |
May 23, 2019 | 3.330 | 3.370 | 3.170 | 3.280 | 278,304 | -0.15(-4.37%) |
May 22, 2019 | 3.650 | 3.660 | 3.408 | 3.430 | 195,409 | -0.25(-6.79%) |
May 21, 2019 | 3.670 | 3.797 | 3.630 | 3.680 | 254,719 | +0.02(+0.55%) |
May 20, 2019 | 3.740 | 3.750 | 3.570 | 3.660 | 169,565 | -0.12(-3.17%) |
May 17, 2019 | 3.930 | 3.930 | 3.720 | 3.780 | 380,800 | -0.20(-5.03%) |
May 16, 2019 | 3.930 | 4.030 | 3.890 | 3.980 | 170,018 | +0.04(+1.02%) |
May 15, 2019 | 3.800 | 3.960 | 3.800 | 3.940 | 120,872 | +0.08(+2.07%) |
May 14, 2019 | 3.840 | 3.970 | 3.800 | 3.860 | 160,566 | +0.07(+1.85%) |
May 13, 2019 | 3.820 | 3.890 | 3.670 | 3.790 | 216,484 | -0.10(-2.57%) |
May 10, 2019 | 3.740 | 3.950 | 3.720 | 3.890 | 404,900 | +0.15(+4.01%) |
May 09, 2019 | 4.100 | 4.100 | 3.708 | 3.740 | 396,311 | -0.34(-8.33%) |
May 08, 2019 | 3.980 | 4.280 | 3.840 | 4.080 | 501,580 | +0.10(+2.51%) |
May 07, 2019 | 3.950 | 4.060 | 3.900 | 3.980 | 319,091 | +0.11(+2.84%) |
May 06, 2019 | 3.810 | 3.920 | 3.730 | 3.870 | 254,233 | +0.00(+0.00%) |
May 03, 2019 | 3.660 | 3.916 | 3.660 | 3.870 | 224,200 | +0.25(+6.91%) |
May 02, 2019 | 3.760 | 3.810 | 3.530 | 3.620 | 287,214 | -0.18(-4.74%) |
May 01, 2019 | 3.940 | 3.990 | 3.740 | 3.800 | 567,755 | -0.13(-3.31%) |
Apr 30, 2019 | 4.160 | 4.190 | 3.900 | 3.930 | 240,525 | -0.20(-4.84%) |
Apr 29, 2019 | 4.070 | 4.200 | 3.980 | 4.130 | 153,704 | +0.06(+1.47%) |
Apr 26, 2019 | 4.020 | 4.075 | 3.940 | 4.070 | 201,100 | +0.02(+0.49%) |
Apr 25, 2019 | 4.300 | 4.300 | 4.040 | 4.050 | 333,482 | -0.26(-6.03%) |
Apr 24, 2019 | 4.250 | 4.350 | 4.120 | 4.310 | 340,413 | +0.03(+0.70%) |
Apr 23, 2019 | 4.300 | 4.465 | 4.220 | 4.280 | 558,419 | -0.02(-0.47%) |
Apr 22, 2019 | 4.100 | 4.430 | 3.980 | 4.300 | 763,618 | +0.24(+5.91%) |
Apr 18, 2019 | 4.000 | 4.090 | 3.950 | 4.060 | 210,000 | +0.06(+1.50%) |
Apr 17, 2019 | 4.100 | 4.100 | 3.971 | 4.000 | 234,167 | -0.05(-1.23%) |
Apr 16, 2019 | 4.040 | 4.080 | 3.930 | 4.050 | 249,906 | +0.02(+0.50%) |
Apr 15, 2019 | 3.940 | 4.105 | 3.880 | 4.030 | 295,181 | +0.07(+1.77%) |
Apr 12, 2019 | 4.140 | 4.190 | 3.920 | 3.960 | 207,500 | -0.15(-3.65%) |
Apr 11, 2019 | 4.040 | 4.150 | 4.040 | 4.110 | 109,545 | +0.07(+1.73%) |
Apr 10, 2019 | 4.060 | 4.180 | 4.010 | 4.040 | 158,797 | -0.01(-0.25%) |
Apr 09, 2019 | 4.080 | 4.110 | 3.960 | 4.050 | 197,379 | -0.04(-0.98%) |
Apr 08, 2019 | 4.070 | 4.220 | 4.011 | 4.090 | 252,410 | +0.01(+0.25%) |
Apr 05, 2019 | 3.860 | 4.090 | 3.825 | 4.080 | 462,100 | +0.20(+5.15%) |
Apr 04, 2019 | 4.350 | 4.390 | 3.830 | 3.880 | 650,097 | -0.49(-11.21%) |
Apr 03, 2019 | 4.470 | 4.511 | 4.260 | 4.370 | 541,546 | -0.06(-1.35%) |
Apr 02, 2019 | 4.580 | 4.580 | 4.350 | 4.430 | 471,194 | -0.14(-3.06%) |