Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4100 | 0.4480 | 0.4050 | 0.4133 | 167,591 | -0.00(-0.91%) |
Mar 30, 2020 | 0.4500 | 0.4700 | 0.4000 | 0.4171 | 343,206 | -0.06(-12.19%) |
Mar 27, 2020 | 0.5200 | 0.5200 | 0.4440 | 0.4750 | 383,600 | -0.03(-6.03%) |
Mar 26, 2020 | 0.5200 | 0.5600 | 0.3655 | 0.5055 | 747,330 | +0.02(+3.48%) |
Mar 25, 2020 | 0.5250 | 0.5274 | 0.4700 | 0.4885 | 176,708 | +0.01(+1.77%) |
Mar 24, 2020 | 0.5200 | 0.5600 | 0.3600 | 0.4800 | 809,433 | +0.03(+6.67%) |
Mar 23, 2020 | 0.5100 | 0.5200 | 0.4500 | 0.4500 | 305,748 | +0.08(+20.90%) |
Mar 20, 2020 | 0.4200 | 0.4300 | 0.3676 | 0.3722 | 299,400 | +0.01(+3.39%) |
Mar 19, 2020 | 0.3290 | 0.3889 | 0.3012 | 0.3600 | 140,123 | +0.03(+9.09%) |
Mar 18, 2020 | 0.3555 | 0.4380 | 0.3053 | 0.3300 | 207,790 | -0.06(-15.38%) |
Mar 17, 2020 | 0.3300 | 0.4300 | 0.3100 | 0.3900 | 188,695 | +0.07(+21.88%) |
Mar 16, 2020 | 0.3300 | 0.3500 | 0.3000 | 0.3200 | 129,588 | -0.00(-0.81%) |
Mar 13, 2020 | 0.3587 | 0.4400 | 0.3000 | 0.3226 | 230,500 | -0.02(-5.12%) |
Mar 12, 2020 | 0.3500 | 0.4000 | 0.3100 | 0.3400 | 110,710 | -0.03(-8.99%) |
Mar 11, 2020 | 0.4498 | 0.4780 | 0.3558 | 0.3736 | 138,349 | -0.07(-15.09%) |
Mar 10, 2020 | 0.4800 | 0.4800 | 0.4200 | 0.4400 | 277,962 | -0.04(-9.28%) |
Mar 09, 2020 | 0.5384 | 0.5384 | 0.4600 | 0.4850 | 181,092 | -0.04(-8.44%) |
Mar 06, 2020 | 0.5600 | 0.5900 | 0.5173 | 0.5297 | 248,600 | -0.02(-3.69%) |
Mar 05, 2020 | 0.5000 | 0.6000 | 0.4900 | 0.5500 | 431,496 | +0.06(+11.34%) |
Mar 04, 2020 | 0.5122 | 0.5300 | 0.4800 | 0.4940 | 480,356 | -0.04(-6.79%) |
Mar 03, 2020 | 0.5300 | 0.5899 | 0.4800 | 0.5300 | 334,163 | -0.02(-3.74%) |
Mar 02, 2020 | 0.5400 | 0.6180 | 0.5110 | 0.5506 | 441,581 | -0.12(-17.82%) |
Feb 28, 2020 | 0.6900 | 0.6900 | 0.6102 | 0.6700 | 179,600 | +0.01(+1.22%) |
Feb 27, 2020 | 0.7200 | 0.7200 | 0.6300 | 0.6619 | 131,406 | -0.02(-2.66%) |
Feb 26, 2020 | 0.6800 | 0.7400 | 0.6300 | 0.6800 | 241,733 | +0.04(+6.25%) |
Feb 25, 2020 | 0.7200 | 0.7600 | 0.6400 | 0.6400 | 160,718 | -0.07(-10.04%) |
Feb 24, 2020 | 0.7514 | 0.7514 | 0.7000 | 0.7114 | 185,085 | -0.06(-7.48%) |
Feb 21, 2020 | 0.7986 | 0.7986 | 0.7513 | 0.7689 | 71,700 | -0.02(-2.30%) |
Feb 20, 2020 | 0.8000 | 0.8000 | 0.7612 | 0.7870 | 160,200 | +0.01(+1.68%) |
Feb 19, 2020 | 0.8000 | 0.8000 | 0.7577 | 0.7740 | 106,500 | +0.01(+0.76%) |
Feb 18, 2020 | 0.8231 | 0.8231 | 0.7600 | 0.7682 | 78,338 | -0.04(-4.54%) |
Feb 14, 2020 | 0.8250 | 0.8300 | 0.7995 | 0.8047 | 96,100 | -0.02(-1.87%) |
Feb 13, 2020 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 114,683 | -0.01(-0.61%) |
Feb 12, 2020 | 0.8400 | 0.8400 | 0.7811 | 0.8250 | 104,479 | +0.02(+3.12%) |
Feb 11, 2020 | 0.8100 | 0.8299 | 0.7811 | 0.8000 | 119,646 | +0.00(+0.00%) |
Feb 10, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 201,875 | +0.02(+2.85%) |
Feb 07, 2020 | 0.8300 | 0.8610 | 0.7500 | 0.7778 | 210,900 | -0.06(-7.40%) |
Feb 06, 2020 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 84,369 | +0.03(+3.70%) |
Feb 05, 2020 | 0.8200 | 0.8500 | 0.8000 | 0.8100 | 151,248 | +0.03(+3.85%) |
Feb 04, 2020 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 245,764 | +0.03(+3.65%) |
Feb 03, 2020 | 0.7351 | 0.7839 | 0.6901 | 0.7525 | 313,131 | +0.02(+3.08%) |
Jan 31, 2020 | 0.7900 | 0.8295 | 0.7100 | 0.7300 | 191,800 | -0.02(-2.67%) |
Jan 30, 2020 | 0.8500 | 0.8500 | 0.7200 | 0.7500 | 532,036 | -0.10(-11.76%) |
Jan 29, 2020 | 1.070 | 1.070 | 0.8300 | 0.8500 | 489,559 | -0.10(-10.51%) |
Jan 28, 2020 | 1.010 | 1.010 | 0.9252 | 0.9498 | 167,261 | -0.03(-3.07%) |
Jan 27, 2020 | 1.000 | 1.020 | 0.9200 | 0.9799 | 205,645 | -0.08(-7.56%) |
Jan 24, 2020 | 1.150 | 1.180 | 1.000 | 1.060 | 298,000 | -0.08(-7.02%) |
Jan 23, 2020 | 1.200 | 1.230 | 1.100 | 1.140 | 307,974 | -0.05(-4.20%) |
Jan 22, 2020 | 1.110 | 1.200 | 1.020 | 1.190 | 291,841 | +0.14(+13.33%) |
Jan 21, 2020 | 1.000 | 1.140 | 0.9200 | 1.050 | 445,165 | +0.10(+10.61%) |
Jan 17, 2020 | 0.9500 | 0.9669 | 0.9101 | 0.9493 | 86,400 | -0.01(-1.11%) |
Jan 16, 2020 | 0.9500 | 0.9700 | 0.9200 | 0.9600 | 207,584 | +0.03(+3.23%) |
Jan 15, 2020 | 0.8600 | 0.9800 | 0.8600 | 0.9300 | 229,473 | +0.07(+8.29%) |
Jan 14, 2020 | 0.8700 | 0.9000 | 0.8500 | 0.8588 | 145,256 | -0.01(-1.29%) |
Jan 13, 2020 | 1.000 | 1.000 | 0.8500 | 0.8700 | 219,022 | -0.10(-10.31%) |
Jan 10, 2020 | 0.9900 | 0.9933 | 0.9200 | 0.9700 | 281,500 | +0.04(+4.08%) |
Jan 09, 2020 | 0.8100 | 0.9900 | 0.7800 | 0.9320 | 723,923 | +0.15(+19.49%) |
Jan 08, 2020 | 0.8300 | 0.8500 | 0.7300 | 0.7800 | 175,620 | -0.03(-4.29%) |
Jan 07, 2020 | 0.8500 | 0.8800 | 0.7964 | 0.8150 | 481,171 | +0.04(+5.84%) |
Jan 06, 2020 | 0.7300 | 0.8000 | 0.7200 | 0.7700 | 487,481 | +0.06(+8.01%) |
Jan 03, 2020 | 0.7300 | 0.7464 | 0.6915 | 0.7129 | 149,600 | -0.01(-1.19%) |
Jan 02, 2020 | 0.7400 | 0.7598 | 0.7100 | 0.7215 | 209,409 | +0.00(+0.18%) |
Dec 31, 2019 | 0.7042 | 0.7500 | 0.7042 | 0.7202 | 135,900 | +0.01(+1.44%) |
Dec 30, 2019 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 136,413 | -0.03(-4.16%) |
Dec 27, 2019 | 0.7520 | 0.8000 | 0.7200 | 0.7408 | 148,300 | +0.01(+0.86%) |
Dec 26, 2019 | 0.8000 | 0.8400 | 0.7320 | 0.7345 | 216,500 | -0.05(-5.85%) |
Dec 24, 2019 | 0.7600 | 0.8189 | 0.7100 | 0.7801 | 223,100 | +0.01(+1.63%) |
Dec 23, 2019 | 0.6900 | 0.8479 | 0.6500 | 0.7676 | 505,992 | +0.09(+12.88%) |
Dec 20, 2019 | 0.6400 | 0.6900 | 0.6200 | 0.6800 | 608,000 | +0.02(+2.87%) |
Dec 19, 2019 | 0.6400 | 0.6800 | 0.6000 | 0.6610 | 409,469 | +0.03(+4.94%) |
Dec 18, 2019 | 0.6000 | 0.6300 | 0.5801 | 0.6299 | 412,646 | +0.04(+6.76%) |
Dec 17, 2019 | 0.5700 | 0.6000 | 0.5400 | 0.5900 | 363,046 | +0.03(+5.36%) |
Dec 16, 2019 | 0.5285 | 0.5698 | 0.5200 | 0.5600 | 465,205 | +0.03(+5.16%) |
Dec 13, 2019 | 0.5600 | 0.5985 | 0.5311 | 0.5325 | 313,700 | -0.03(-5.75%) |
Dec 12, 2019 | 0.5200 | 0.5699 | 0.5000 | 0.5650 | 413,210 | +0.05(+10.78%) |
Dec 11, 2019 | 0.5400 | 0.5500 | 0.4760 | 0.5100 | 730,818 | -0.03(-5.57%) |
Dec 10, 2019 | 0.6050 | 0.6111 | 0.5235 | 0.5401 | 541,362 | -0.06(-10.31%) |
Dec 09, 2019 | 0.7300 | 0.7300 | 0.6010 | 0.6022 | 792,785 | -0.08(-12.29%) |
Dec 06, 2019 | 0.6780 | 0.7135 | 0.6739 | 0.6866 | 386,500 | +0.02(+2.37%) |
Dec 05, 2019 | 0.7000 | 0.7000 | 0.6600 | 0.6707 | 364,455 | -0.02(-2.87%) |
Dec 04, 2019 | 0.7481 | 0.7496 | 0.6805 | 0.6905 | 327,710 | -0.04(-5.95%) |
Dec 03, 2019 | 0.7150 | 0.7499 | 0.6500 | 0.7342 | 385,650 | +0.03(+4.29%) |
Dec 02, 2019 | 0.7722 | 0.7799 | 0.6900 | 0.7040 | 574,963 | -0.03(-4.28%) |
Nov 29, 2019 | 0.7600 | 0.7900 | 0.6800 | 0.7355 | 512,200 | +0.01(+0.75%) |
Nov 27, 2019 | 0.6850 | 0.7699 | 0.6500 | 0.7300 | 2,215,000 | +0.10(+15.78%) |
Nov 26, 2019 | 0.6131 | 0.6797 | 0.6070 | 0.6305 | 1,423,425 | +0.03(+5.08%) |
Nov 25, 2019 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 995,696 | +0.01(+1.69%) |
Nov 22, 2019 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | 1,555,000 | -0.04(-6.35%) |
Nov 21, 2019 | 0.6800 | 0.7000 | 0.6200 | 0.6300 | 181,529 | -0.04(-5.49%) |
Nov 20, 2019 | 0.7000 | 0.7200 | 0.6666 | 0.6666 | 139,834 | -0.02(-3.39%) |
Nov 19, 2019 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 228,992 | -0.05(-6.76%) |
Nov 18, 2019 | 0.8000 | 0.8500 | 0.7301 | 0.7400 | 156,525 | -0.06(-6.92%) |
Nov 15, 2019 | 1.020 | 1.060 | 0.7600 | 0.7950 | 248,900 | -0.21(-21.29%) |
Nov 14, 2019 | 1.050 | 1.050 | 1.000 | 1.010 | 49,996 | -0.05(-4.72%) |
Nov 13, 2019 | 1.100 | 1.113 | 1.020 | 1.060 | 60,172 | -0.04(-3.64%) |
Nov 12, 2019 | 1.230 | 1.340 | 1.100 | 1.100 | 68,203 | -0.08(-6.78%) |
Nov 11, 2019 | 1.300 | 1.370 | 1.130 | 1.180 | 128,865 | -0.08(-6.35%) |
Nov 08, 2019 | 1.220 | 1.280 | 1.220 | 1.260 | 48,800 | +0.01(+0.80%) |
Nov 07, 2019 | 1.220 | 1.497 | 1.220 | 1.250 | 61,423 | +0.01(+0.81%) |
Nov 06, 2019 | 1.350 | 1.380 | 1.230 | 1.240 | 105,945 | -0.05(-3.88%) |
Nov 05, 2019 | 1.550 | 1.689 | 1.250 | 1.290 | 178,717 | -0.14(-9.79%) |
Nov 04, 2019 | 1.450 | 1.450 | 1.350 | 1.430 | 26,336 | +0.08(+5.93%) |
Nov 01, 2019 | 1.350 | 1.410 | 1.310 | 1.350 | 28,200 | +0.04(+3.05%) |
Oct 31, 2019 | 1.370 | 1.370 | 1.270 | 1.310 | 8,564 | -0.05(-3.68%) |
Oct 30, 2019 | 1.310 | 1.490 | 1.260 | 1.360 | 56,906 | +0.06(+4.62%) |
Oct 29, 2019 | 1.370 | 1.380 | 1.300 | 1.300 | 6,229 | -0.05(-3.70%) |
Oct 28, 2019 | 1.290 | 1.370 | 1.290 | 1.350 | 34,114 | +0.05(+3.85%) |
Oct 25, 2019 | 1.250 | 1.350 | 1.250 | 1.300 | 43,000 | +0.05(+4.00%) |
Oct 24, 2019 | 1.390 | 1.391 | 1.240 | 1.250 | 16,460 | -0.15(-10.71%) |
Oct 23, 2019 | 1.300 | 1.410 | 1.250 | 1.400 | 21,315 | +0.08(+6.06%) |
Oct 22, 2019 | 1.420 | 1.470 | 1.235 | 1.320 | 148,261 | -0.09(-6.38%) |
Oct 21, 2019 | 1.460 | 1.490 | 1.400 | 1.410 | 23,045 | -0.08(-5.37%) |
Oct 18, 2019 | 1.630 | 1.630 | 1.470 | 1.490 | 11,600 | -0.16(-9.70%) |
Oct 17, 2019 | 1.740 | 1.750 | 1.569 | 1.650 | 14,259 | -0.04(-2.37%) |
Oct 16, 2019 | 1.600 | 1.740 | 1.600 | 1.690 | 10,433 | +0.11(+6.96%) |
Oct 15, 2019 | 1.500 | 1.600 | 1.500 | 1.580 | 11,342 | +0.10(+6.76%) |
Oct 14, 2019 | 1.410 | 1.550 | 1.400 | 1.480 | 38,778 | +0.08(+5.71%) |
Oct 11, 2019 | 1.470 | 1.550 | 1.380 | 1.400 | 97,000 | -0.06(-4.11%) |
Oct 10, 2019 | 1.370 | 1.500 | 1.370 | 1.460 | 50,828 | +0.11(+8.15%) |
Oct 09, 2019 | 1.440 | 1.460 | 1.340 | 1.350 | 37,814 | +0.00(+0.00%) |
Oct 08, 2019 | 1.410 | 1.470 | 1.340 | 1.350 | 25,016 | -0.05(-3.57%) |
Oct 07, 2019 | 1.460 | 1.490 | 1.390 | 1.400 | 16,508 | -0.07(-4.76%) |
Oct 04, 2019 | 1.380 | 1.490 | 1.380 | 1.470 | 19,000 | +0.03(+2.08%) |
Oct 03, 2019 | 1.360 | 1.450 | 1.340 | 1.440 | 38,849 | +0.08(+5.88%) |
Oct 02, 2019 | 1.410 | 1.445 | 1.320 | 1.360 | 38,319 | -0.05(-3.55%) |
Oct 01, 2019 | 1.510 | 1.510 | 1.400 | 1.410 | 63,470 | -0.03(-2.08%) |
Sep 30, 2019 | 1.680 | 1.680 | 1.440 | 1.440 | 141,892 | -0.15(-9.43%) |
Sep 27, 2019 | 1.560 | 1.650 | 1.540 | 1.590 | 25,900 | -0.04(-2.45%) |
Sep 26, 2019 | 1.830 | 1.830 | 1.520 | 1.630 | 97,006 | -0.07(-4.12%) |
Sep 25, 2019 | 1.740 | 1.890 | 1.700 | 1.700 | 17,247 | -0.04(-2.30%) |
Sep 24, 2019 | 1.660 | 1.870 | 1.560 | 1.740 | 49,458 | +0.09(+5.45%) |
Sep 23, 2019 | 1.950 | 1.950 | 1.650 | 1.650 | 43,093 | -0.16(-8.84%) |
Sep 20, 2019 | 1.930 | 2.060 | 1.810 | 1.810 | 47,300 | -0.11(-5.73%) |
Sep 19, 2019 | 2.140 | 2.140 | 1.900 | 1.920 | 28,604 | -0.08(-4.00%) |
Sep 18, 2019 | 2.040 | 2.170 | 1.950 | 2.000 | 30,685 | +0.00(+0.00%) |
Sep 17, 2019 | 2.050 | 2.160 | 2.000 | 2.000 | 23,867 | -0.07(-3.38%) |
Sep 16, 2019 | 1.990 | 2.180 | 1.990 | 2.070 | 41,730 | +0.10(+5.08%) |
Sep 13, 2019 | 2.040 | 2.160 | 1.940 | 1.970 | 36,700 | -0.05(-2.48%) |
Sep 12, 2019 | 2.020 | 2.042 | 1.930 | 2.020 | 23,435 | +0.02(+1.25%) |
Sep 11, 2019 | 2.000 | 2.090 | 1.920 | 1.995 | 127,249 | -0.00(-0.25%) |
Sep 10, 2019 | 1.950 | 2.040 | 1.870 | 2.000 | 43,959 | +0.15(+8.11%) |
Sep 09, 2019 | 2.020 | 2.090 | 1.850 | 1.850 | 106,311 | -0.16(-7.96%) |
Sep 06, 2019 | 1.840 | 2.040 | 1.720 | 2.010 | 44,100 | +0.16(+8.65%) |
Sep 05, 2019 | 1.750 | 1.850 | 1.640 | 1.850 | 20,520 | +0.16(+9.47%) |
Sep 04, 2019 | 1.760 | 1.850 | 1.610 | 1.690 | 31,672 | -0.05(-2.87%) |
Sep 03, 2019 | 1.910 | 1.971 | 1.680 | 1.740 | 40,382 | -0.18(-9.37%) |
Aug 30, 2019 | 1.880 | 2.042 | 1.880 | 1.920 | 21,100 | +0.02(+1.05%) |
Aug 29, 2019 | 1.860 | 1.980 | 1.720 | 1.900 | 38,880 | +0.05(+2.70%) |
Aug 28, 2019 | 1.850 | 1.930 | 1.740 | 1.850 | 31,242 | +0.05(+2.78%) |
Aug 27, 2019 | 1.770 | 1.850 | 1.590 | 1.800 | 37,632 | +0.00(+0.00%) |
Aug 26, 2019 | 1.900 | 1.900 | 1.720 | 1.800 | 46,230 | +0.09(+5.26%) |
Aug 23, 2019 | 1.970 | 2.080 | 1.710 | 1.710 | 27,000 | -0.28(-14.07%) |
Aug 22, 2019 | 2.050 | 2.080 | 1.980 | 1.990 | 8,879 | -0.06(-2.93%) |
Aug 21, 2019 | 2.080 | 2.160 | 1.960 | 2.050 | 25,085 | -0.01(-0.49%) |
Aug 20, 2019 | 2.080 | 2.170 | 2.010 | 2.060 | 30,726 | -0.03(-1.44%) |
Aug 19, 2019 | 2.040 | 2.100 | 1.910 | 2.090 | 23,538 | +0.09(+4.50%) |
Aug 16, 2019 | 1.770 | 2.050 | 1.739 | 2.000 | 32,000 | +0.25(+14.29%) |
Aug 15, 2019 | 1.820 | 2.090 | 1.700 | 1.750 | 81,212 | -0.06(-3.31%) |
Aug 14, 2019 | 1.910 | 1.910 | 1.750 | 1.810 | 24,929 | -0.10(-5.24%) |
Aug 13, 2019 | 1.790 | 2.050 | 1.500 | 1.910 | 65,077 | +0.12(+6.70%) |
Aug 12, 2019 | 1.830 | 2.000 | 1.770 | 1.790 | 70,981 | -0.04(-2.19%) |
Aug 09, 2019 | 1.800 | 1.900 | 1.750 | 1.830 | 34,800 | +0.03(+1.67%) |
Aug 08, 2019 | 1.780 | 1.940 | 1.780 | 1.800 | 29,715 | -0.05(-2.70%) |
Aug 07, 2019 | 1.910 | 2.000 | 1.800 | 1.850 | 57,364 | -0.08(-4.15%) |
Aug 06, 2019 | 1.940 | 2.010 | 1.890 | 1.930 | 37,433 | +0.00(+0.00%) |
Aug 05, 2019 | 2.010 | 2.080 | 1.920 | 1.930 | 61,564 | -0.11(-5.39%) |
Aug 02, 2019 | 2.320 | 2.320 | 2.020 | 2.040 | 84,000 | -0.29(-12.45%) |
Aug 01, 2019 | 2.000 | 2.370 | 1.930 | 2.330 | 161,324 | +0.35(+17.68%) |
Jul 31, 2019 | 2.010 | 2.080 | 1.960 | 1.980 | 32,864 | -0.02(-1.00%) |
Jul 30, 2019 | 2.000 | 2.050 | 1.940 | 2.000 | 67,676 | +0.00(+0.00%) |
Jul 29, 2019 | 2.050 | 2.130 | 1.920 | 2.000 | 91,804 | -0.05(-2.44%) |
Jul 26, 2019 | 2.100 | 2.200 | 1.960 | 2.050 | 145,500 | -0.07(-3.30%) |
Jul 25, 2019 | 2.260 | 2.290 | 2.110 | 2.120 | 97,298 | -0.12(-5.36%) |
Jul 24, 2019 | 2.340 | 2.400 | 2.170 | 2.240 | 167,884 | -0.10(-4.27%) |
Jul 23, 2019 | 2.510 | 2.780 | 2.340 | 2.340 | 32,200 | -0.16(-6.40%) |
Jul 22, 2019 | 2.610 | 2.680 | 2.460 | 2.500 | 99,433 | -0.11(-4.21%) |
Jul 19, 2019 | 2.650 | 2.660 | 2.460 | 2.610 | 98,700 | -0.03(-1.14%) |
Jul 18, 2019 | 2.610 | 2.740 | 2.360 | 2.640 | 1,175,865 | +0.01(+0.38%) |
Jul 17, 2019 | 2.600 | 2.840 | 2.370 | 2.630 | 166,764 | +0.00(+0.00%) |
Jul 16, 2019 | 2.280 | 2.750 | 2.170 | 2.630 | 1,328,544 | +0.35(+15.35%) |
Jul 15, 2019 | 2.270 | 2.390 | 2.210 | 2.280 | 80,622 | +0.01(+0.44%) |
Jul 12, 2019 | 2.340 | 2.340 | 2.240 | 2.270 | 30,400 | -0.08(-3.40%) |
Jul 11, 2019 | 2.410 | 2.530 | 2.265 | 2.350 | 73,296 | -0.05(-2.08%) |
Jul 10, 2019 | 2.520 | 2.760 | 2.320 | 2.400 | 101,179 | -0.10(-4.00%) |
Jul 09, 2019 | 2.480 | 2.590 | 2.400 | 2.500 | 157,248 | +0.02(+0.81%) |
Jul 08, 2019 | 2.540 | 2.840 | 2.410 | 2.480 | 145,092 | +0.08(+3.33%) |
Jul 05, 2019 | 2.200 | 2.450 | 2.130 | 2.400 | 100,500 | +0.17(+7.62%) |
Jul 03, 2019 | 2.130 | 2.470 | 1.880 | 2.230 | 183,200 | +0.04(+1.83%) |
Jul 02, 2019 | 2.410 | 2.410 | 2.160 | 2.190 | 161,431 | -0.22(-9.13%) |
Jul 01, 2019 | 2.780 | 2.780 | 2.390 | 2.410 | 286,780 | -0.21(-8.02%) |
Jun 28, 2019 | 2.190 | 3.310 | 2.190 | 2.620 | 4,133,700 | +0.43(+19.63%) |
Jun 27, 2019 | 2.240 | 2.280 | 2.160 | 2.190 | 147,016 | -0.05(-2.23%) |
Jun 26, 2019 | 2.320 | 2.320 | 2.100 | 2.240 | 122,214 | -0.08(-3.45%) |
Jun 25, 2019 | 2.430 | 2.430 | 2.280 | 2.320 | 142,703 | -0.12(-4.92%) |
Jun 24, 2019 | 2.450 | 2.510 | 2.290 | 2.440 | 89,160 | +0.05(+2.09%) |
Jun 21, 2019 | 2.420 | 2.520 | 2.330 | 2.390 | 114,700 | -0.06(-2.45%) |
Jun 20, 2019 | 2.570 | 2.630 | 2.350 | 2.450 | 122,984 | -0.08(-3.16%) |
Jun 19, 2019 | 2.740 | 2.740 | 2.460 | 2.530 | 142,705 | -0.17(-6.30%) |
Jun 18, 2019 | 2.590 | 2.750 | 2.520 | 2.700 | 65,738 | +0.11(+4.25%) |
Jun 17, 2019 | 2.450 | 2.650 | 2.430 | 2.590 | 116,487 | +0.16(+6.58%) |
Jun 14, 2019 | 2.740 | 2.800 | 2.410 | 2.430 | 75,100 | -0.40(-14.13%) |
Jun 13, 2019 | 2.740 | 2.890 | 2.550 | 2.830 | 47,721 | +0.12(+4.43%) |
Jun 12, 2019 | 2.800 | 2.810 | 2.600 | 2.710 | 91,243 | -0.03(-1.09%) |
Jun 11, 2019 | 3.140 | 3.180 | 2.730 | 2.740 | 126,774 | -0.37(-11.90%) |
Jun 10, 2019 | 2.860 | 3.200 | 2.860 | 3.110 | 84,647 | +0.19(+6.51%) |
Jun 07, 2019 | 3.340 | 3.344 | 2.910 | 2.920 | 130,900 | -0.40(-12.05%) |
Jun 06, 2019 | 3.220 | 3.490 | 3.110 | 3.320 | 174,678 | +0.03(+0.91%) |
Jun 05, 2019 | 3.420 | 3.500 | 3.170 | 3.290 | 64,341 | -0.11(-3.24%) |
Jun 04, 2019 | 3.510 | 3.650 | 3.280 | 3.400 | 203,602 | -0.08(-2.30%) |
Jun 03, 2019 | 3.080 | 3.500 | 3.080 | 3.480 | 70,049 | +0.36(+11.54%) |
May 31, 2019 | 3.330 | 3.500 | 3.040 | 3.120 | 63,700 | -0.30(-8.77%) |
May 30, 2019 | 3.380 | 3.550 | 3.230 | 3.420 | 257,041 | +0.08(+2.40%) |
May 29, 2019 | 3.230 | 3.440 | 3.110 | 3.340 | 83,044 | +0.07(+2.14%) |
May 28, 2019 | 3.400 | 3.400 | 3.210 | 3.270 | 56,915 | -0.02(-0.61%) |
May 24, 2019 | 3.310 | 3.580 | 3.220 | 3.290 | 44,700 | -0.02(-0.60%) |
May 23, 2019 | 3.480 | 3.480 | 3.140 | 3.310 | 60,510 | -0.17(-4.89%) |
May 22, 2019 | 3.430 | 3.580 | 3.350 | 3.480 | 76,829 | +0.05(+1.46%) |
May 21, 2019 | 3.440 | 3.620 | 3.395 | 3.430 | 116,439 | -0.03(-0.87%) |
May 20, 2019 | 3.370 | 3.580 | 3.320 | 3.460 | 114,906 | +0.08(+2.37%) |
May 17, 2019 | 3.400 | 3.410 | 3.150 | 3.380 | 92,700 | -0.07(-2.03%) |
May 16, 2019 | 3.310 | 3.680 | 3.190 | 3.450 | 100,109 | +0.19(+5.83%) |
May 15, 2019 | 3.150 | 3.320 | 3.040 | 3.260 | 63,198 | +0.10(+3.16%) |
May 14, 2019 | 3.090 | 3.210 | 3.090 | 3.160 | 52,144 | -0.05(-1.56%) |
May 13, 2019 | 3.300 | 3.460 | 3.030 | 3.210 | 95,385 | -0.22(-6.41%) |
May 10, 2019 | 3.310 | 3.459 | 3.250 | 3.430 | 74,800 | +0.06(+1.78%) |
May 09, 2019 | 3.320 | 3.390 | 3.250 | 3.370 | 24,977 | +0.06(+1.81%) |
May 08, 2019 | 3.230 | 3.530 | 3.180 | 3.310 | 85,071 | +0.06(+1.85%) |
May 07, 2019 | 3.450 | 3.460 | 3.220 | 3.250 | 47,053 | -0.17(-4.97%) |
May 06, 2019 | 3.370 | 3.500 | 3.340 | 3.420 | 47,927 | +0.07(+2.09%) |
May 03, 2019 | 3.330 | 3.350 | 3.211 | 3.350 | 22,800 | +0.07(+2.13%) |
May 02, 2019 | 3.260 | 3.331 | 3.225 | 3.280 | 31,365 | +0.02(+0.61%) |
May 01, 2019 | 3.230 | 3.380 | 3.223 | 3.260 | 35,666 | +0.02(+0.62%) |
Apr 30, 2019 | 3.600 | 3.616 | 3.152 | 3.240 | 81,944 | -0.37(-10.25%) |
Apr 29, 2019 | 3.570 | 3.650 | 3.480 | 3.610 | 58,608 | +0.05(+1.40%) |
Apr 26, 2019 | 3.480 | 3.580 | 3.460 | 3.560 | 63,000 | +0.05(+1.42%) |
Apr 25, 2019 | 3.510 | 3.610 | 3.450 | 3.510 | 31,283 | -0.01(-0.28%) |
Apr 24, 2019 | 3.670 | 3.670 | 3.480 | 3.520 | 47,079 | -0.10(-2.76%) |
Apr 23, 2019 | 3.620 | 3.660 | 3.520 | 3.620 | 53,759 | +0.04(+1.12%) |
Apr 22, 2019 | 3.520 | 3.630 | 3.445 | 3.580 | 45,003 | -0.02(-0.56%) |
Apr 18, 2019 | 3.520 | 3.670 | 3.495 | 3.600 | 63,500 | +0.04(+1.12%) |
Apr 17, 2019 | 3.780 | 3.780 | 3.300 | 3.560 | 82,055 | -0.21(-5.57%) |
Apr 16, 2019 | 3.860 | 3.940 | 3.710 | 3.770 | 49,844 | -0.10(-2.58%) |
Apr 15, 2019 | 3.960 | 3.960 | 3.680 | 3.870 | 104,816 | -0.04(-1.02%) |
Apr 12, 2019 | 4.080 | 4.080 | 3.850 | 3.910 | 103,000 | -0.12(-2.98%) |
Apr 11, 2019 | 4.150 | 4.150 | 3.960 | 4.030 | 102,745 | -0.12(-2.89%) |
Apr 10, 2019 | 4.210 | 4.250 | 4.040 | 4.150 | 42,936 | -0.03(-0.72%) |
Apr 09, 2019 | 4.480 | 4.500 | 4.170 | 4.180 | 46,390 | -0.28(-6.28%) |
Apr 08, 2019 | 4.340 | 4.620 | 3.970 | 4.460 | 43,521 | +0.12(+2.76%) |
Apr 05, 2019 | 4.140 | 4.370 | 4.140 | 4.340 | 33,900 | +0.24(+5.85%) |
Apr 04, 2019 | 4.380 | 4.420 | 4.030 | 4.100 | 69,415 | -0.27(-6.18%) |
Apr 03, 2019 | 4.270 | 4.400 | 4.210 | 4.370 | 92,229 | +0.09(+2.10%) |
Apr 02, 2019 | 4.400 | 4.400 | 4.240 | 4.280 | 38,633 | -0.12(-2.73%) |