Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5202 | 183,993 | +0.00(+0.04%) |
Apr 29, 2020 | 0.5500 | 0.5650 | 0.5200 | 0.5200 | 226,083 | -0.02(-4.53%) |
Apr 28, 2020 | 0.5130 | 0.5479 | 0.5130 | 0.5447 | 132,589 | +0.03(+5.77%) |
Apr 27, 2020 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 189,081 | -0.01(-0.96%) |
Apr 24, 2020 | 0.5300 | 0.5300 | 0.5005 | 0.5200 | 191,300 | -0.01(-1.29%) |
Apr 23, 2020 | 0.5150 | 0.5300 | 0.5100 | 0.5268 | 149,350 | +0.01(+2.23%) |
Apr 22, 2020 | 0.5200 | 0.5300 | 0.5100 | 0.5153 | 132,921 | -0.01(-1.09%) |
Apr 21, 2020 | 0.5600 | 0.5747 | 0.5101 | 0.5210 | 306,993 | -0.05(-8.60%) |
Apr 20, 2020 | 0.5896 | 0.5896 | 0.5463 | 0.5700 | 180,469 | -0.01(-2.05%) |
Apr 17, 2020 | 0.5850 | 0.5893 | 0.5420 | 0.5819 | 310,600 | +0.00(+0.67%) |
Apr 16, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5780 | 227,517 | +0.00(+0.54%) |
Apr 15, 2020 | 0.6190 | 0.6190 | 0.5636 | 0.5749 | 225,828 | -0.02(-3.75%) |
Apr 14, 2020 | 0.5000 | 0.6199 | 0.5000 | 0.5973 | 475,554 | +0.06(+10.61%) |
Apr 13, 2020 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 529,015 | -0.04(-6.40%) |
Apr 09, 2020 | 0.5999 | 0.5999 | 0.5700 | 0.5769 | 658,300 | -0.02(-2.67%) |
Apr 08, 2020 | 0.5600 | 0.6000 | 0.5450 | 0.5927 | 767,255 | +0.05(+8.22%) |
Apr 07, 2020 | 0.6100 | 0.6101 | 0.5400 | 0.5477 | 1,080,218 | -0.07(-11.66%) |
Apr 06, 2020 | 0.7500 | 0.7750 | 0.5100 | 0.6200 | 1,897,025 | -0.13(-17.33%) |
Apr 03, 2020 | 0.9200 | 0.9838 | 0.6965 | 0.7500 | 912,000 | -0.21(-22.11%) |
Apr 02, 2020 | 1.110 | 1.110 | 0.9060 | 0.9629 | 602,165 | -0.11(-10.01%) |
Apr 01, 2020 | 1.090 | 1.160 | 1.040 | 1.070 | 429,201 | +0.03(+2.88%) |
Mar 31, 2020 | 1.090 | 1.090 | 1.030 | 1.040 | 92,513 | +0.02(+1.96%) |
Mar 30, 2020 | 1.170 | 1.170 | 1.010 | 1.020 | 244,356 | -0.05(-4.67%) |
Mar 27, 2020 | 1.040 | 1.147 | 0.9910 | 1.070 | 178,800 | +0.04(+3.87%) |
Mar 26, 2020 | 1.160 | 1.170 | 1.000 | 1.030 | 243,308 | -0.07(-6.35%) |
Mar 25, 2020 | 1.140 | 1.200 | 0.9900 | 1.100 | 768,369 | -0.08(-6.78%) |
Mar 24, 2020 | 1.250 | 1.320 | 1.120 | 1.180 | 225,923 | -0.03(-2.48%) |
Mar 23, 2020 | 1.320 | 1.340 | 1.100 | 1.210 | 634,247 | +0.01(+0.83%) |
Mar 20, 2020 | 1.270 | 1.676 | 1.200 | 1.200 | 883,800 | +0.02(+1.69%) |
Mar 19, 2020 | 1.020 | 1.310 | 1.010 | 1.180 | 557,750 | +0.23(+23.78%) |
Mar 18, 2020 | 1.050 | 1.050 | 0.9300 | 0.9533 | 182,319 | -0.07(-6.54%) |
Mar 17, 2020 | 1.070 | 1.083 | 1.016 | 1.020 | 122,966 | +0.00(+0.00%) |
Mar 16, 2020 | 1.000 | 1.070 | 0.9700 | 1.020 | 183,372 | +0.04(+4.08%) |
Mar 13, 2020 | 1.050 | 1.050 | 0.9800 | 0.9800 | 53,200 | -0.02(-2.00%) |
Mar 12, 2020 | 1.020 | 1.100 | 0.9900 | 1.000 | 102,231 | -0.09(-8.48%) |
Mar 11, 2020 | 1.080 | 1.130 | 1.010 | 1.093 | 71,261 | -0.06(-4.98%) |
Mar 10, 2020 | 1.000 | 1.150 | 0.9620 | 1.150 | 100,183 | +0.21(+22.31%) |
Mar 09, 2020 | 1.030 | 1.060 | 0.9000 | 0.9402 | 284,542 | -0.13(-12.13%) |
Mar 06, 2020 | 1.070 | 1.070 | 1.040 | 1.070 | 110,800 | +0.02(+1.90%) |
Mar 05, 2020 | 1.120 | 1.120 | 1.020 | 1.050 | 144,366 | -0.07(-6.25%) |
Mar 04, 2020 | 1.100 | 1.140 | 1.085 | 1.120 | 77,058 | +0.03(+3.18%) |
Mar 03, 2020 | 1.060 | 1.100 | 1.060 | 1.085 | 39,300 | +0.02(+1.45%) |
Mar 02, 2020 | 1.090 | 1.090 | 1.040 | 1.070 | 49,544 | +0.01(+0.94%) |
Feb 28, 2020 | 1.050 | 1.063 | 1.020 | 1.060 | 56,300 | +0.04(+3.47%) |
Feb 27, 2020 | 1.090 | 1.090 | 1.020 | 1.024 | 100,200 | -0.07(-6.01%) |
Feb 26, 2020 | 1.060 | 1.090 | 1.060 | 1.090 | 101,244 | +0.01(+0.93%) |
Feb 25, 2020 | 1.110 | 1.110 | 1.060 | 1.080 | 175,369 | +0.00(+0.00%) |
Feb 24, 2020 | 1.080 | 1.110 | 1.060 | 1.080 | 64,635 | -0.01(-0.92%) |
Feb 21, 2020 | 1.080 | 1.094 | 1.080 | 1.090 | 37,200 | -0.01(-0.91%) |
Feb 20, 2020 | 1.060 | 1.130 | 1.060 | 1.100 | 34,878 | +0.01(+0.92%) |
Feb 19, 2020 | 1.070 | 1.100 | 1.070 | 1.090 | 28,310 | -0.01(-0.91%) |
Feb 18, 2020 | 1.150 | 1.150 | 1.080 | 1.100 | 27,614 | -0.04(-3.93%) |
Feb 14, 2020 | 1.120 | 1.153 | 1.070 | 1.145 | 50,800 | +0.03(+3.15%) |
Feb 13, 2020 | 1.170 | 1.189 | 1.060 | 1.110 | 4,156,358 | -0.02(-1.77%) |
Feb 12, 2020 | 1.090 | 1.143 | 1.090 | 1.130 | 66,023 | -0.00(-0.01%) |
Feb 11, 2020 | 1.080 | 1.159 | 1.080 | 1.130 | 22,217 | +0.03(+2.74%) |
Feb 10, 2020 | 1.060 | 1.150 | 1.050 | 1.100 | 99,116 | +0.01(+0.92%) |
Feb 07, 2020 | 1.150 | 1.150 | 1.090 | 1.090 | 39,100 | -0.04(-3.54%) |
Feb 06, 2020 | 1.140 | 1.150 | 1.120 | 1.130 | 34,328 | -0.01(-0.88%) |
Feb 05, 2020 | 1.130 | 1.165 | 1.130 | 1.140 | 24,576 | -0.01(-0.87%) |
Feb 04, 2020 | 1.150 | 1.160 | 1.114 | 1.150 | 37,876 | -0.02(-1.71%) |
Feb 03, 2020 | 1.130 | 1.186 | 1.130 | 1.170 | 68,998 | +0.02(+1.74%) |
Jan 31, 2020 | 1.150 | 1.170 | 1.110 | 1.150 | 21,000 | +0.02(+1.53%) |
Jan 30, 2020 | 1.164 | 1.170 | 1.100 | 1.133 | 44,537 | -0.03(-2.35%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.130 | 1.160 | 30,048 | -0.01(-1.13%) |
Jan 28, 2020 | 1.120 | 1.199 | 1.120 | 1.173 | 32,407 | +0.05(+4.76%) |
Jan 27, 2020 | 1.150 | 1.150 | 1.050 | 1.120 | 119,305 | -0.02(-1.75%) |
Jan 24, 2020 | 1.190 | 1.205 | 1.090 | 1.140 | 50,500 | -0.05(-4.21%) |
Jan 23, 2020 | 1.240 | 1.240 | 1.190 | 1.190 | 59,624 | -0.00(-0.34%) |
Jan 22, 2020 | 1.300 | 1.324 | 1.060 | 1.194 | 166,019 | -0.12(-8.85%) |
Jan 21, 2020 | 1.320 | 1.370 | 1.300 | 1.310 | 45,603 | -0.06(-4.31%) |
Jan 17, 2020 | 1.360 | 1.400 | 1.323 | 1.369 | 14,300 | +0.03(+2.16%) |
Jan 16, 2020 | 1.300 | 1.385 | 1.260 | 1.340 | 121,694 | -0.01(-0.73%) |
Jan 15, 2020 | 1.370 | 1.390 | 1.310 | 1.350 | 38,261 | -0.04(-2.88%) |
Jan 14, 2020 | 1.320 | 1.390 | 1.320 | 1.390 | 15,649 | +0.03(+2.22%) |
Jan 13, 2020 | 1.410 | 1.410 | 1.250 | 1.360 | 89,917 | -0.08(-5.24%) |
Jan 10, 2020 | 1.420 | 1.473 | 1.400 | 1.435 | 19,900 | -0.01(-0.35%) |
Jan 09, 2020 | 1.420 | 1.480 | 1.420 | 1.440 | 30,466 | +0.02(+1.42%) |
Jan 08, 2020 | 1.400 | 1.440 | 1.386 | 1.420 | 54,363 | +0.02(+1.43%) |
Jan 07, 2020 | 1.390 | 1.410 | 1.366 | 1.400 | 35,366 | +0.06(+4.48%) |
Jan 06, 2020 | 1.320 | 1.408 | 1.320 | 1.340 | 61,192 | -0.01(-0.74%) |
Jan 03, 2020 | 1.440 | 1.445 | 1.330 | 1.350 | 98,000 | -0.10(-6.90%) |
Jan 02, 2020 | 1.430 | 1.495 | 1.430 | 1.450 | 59,734 | +0.00(+0.00%) |
Dec 31, 2019 | 1.380 | 1.525 | 1.380 | 1.450 | 326,000 | +0.07(+5.07%) |
Dec 30, 2019 | 1.340 | 1.400 | 1.330 | 1.380 | 47,960 | +0.04(+2.99%) |
Dec 27, 2019 | 1.330 | 1.360 | 1.330 | 1.340 | 39,100 | +0.01(+0.73%) |
Dec 26, 2019 | 1.360 | 1.370 | 1.321 | 1.330 | 69,204 | +0.02(+1.55%) |
Dec 24, 2019 | 1.260 | 1.340 | 1.250 | 1.310 | 71,500 | +0.00(+0.00%) |
Dec 23, 2019 | 1.330 | 1.335 | 1.228 | 1.310 | 90,084 | -0.07(-5.07%) |
Dec 20, 2019 | 1.350 | 1.400 | 1.310 | 1.380 | 111,000 | +0.03(+2.22%) |
Dec 19, 2019 | 1.230 | 1.350 | 1.230 | 1.350 | 89,032 | +0.12(+10.20%) |
Dec 18, 2019 | 1.100 | 1.250 | 1.050 | 1.225 | 235,466 | +0.12(+11.36%) |
Dec 17, 2019 | 1.070 | 1.110 | 1.050 | 1.100 | 75,463 | +0.01(+0.91%) |
Dec 16, 2019 | 1.070 | 1.099 | 1.060 | 1.090 | 52,599 | -0.01(-0.90%) |
Dec 13, 2019 | 1.070 | 1.110 | 1.070 | 1.100 | 55,100 | +0.00(+0.00%) |
Dec 12, 2019 | 1.080 | 1.110 | 1.070 | 1.100 | 59,464 | +0.00(+0.00%) |
Dec 11, 2019 | 1.110 | 1.120 | 1.070 | 1.100 | 65,807 | +0.00(+0.00%) |
Dec 10, 2019 | 1.100 | 1.123 | 1.090 | 1.100 | 34,530 | +0.00(+0.00%) |
Dec 09, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 51,519 | -0.01(-0.90%) |
Dec 06, 2019 | 1.130 | 1.141 | 1.100 | 1.110 | 63,200 | -0.06(-5.13%) |
Dec 05, 2019 | 1.090 | 1.180 | 1.070 | 1.170 | 125,746 | +0.11(+10.38%) |
Dec 04, 2019 | 1.070 | 1.090 | 1.050 | 1.060 | 111,735 | -0.02(-2.00%) |
Dec 03, 2019 | 1.120 | 1.120 | 1.070 | 1.082 | 66,584 | -0.02(-1.67%) |
Dec 02, 2019 | 1.090 | 1.150 | 1.080 | 1.100 | 28,258 | -0.02(-1.79%) |
Nov 29, 2019 | 1.140 | 1.150 | 1.120 | 1.120 | 24,700 | +0.01(+0.90%) |
Nov 27, 2019 | 1.090 | 1.120 | 1.070 | 1.110 | 39,600 | +0.01(+0.91%) |
Nov 26, 2019 | 1.090 | 1.115 | 1.060 | 1.100 | 55,902 | +0.02(+1.85%) |
Nov 25, 2019 | 1.130 | 1.143 | 1.060 | 1.080 | 61,006 | -0.05(-4.42%) |
Nov 22, 2019 | 1.090 | 1.140 | 1.090 | 1.130 | 40,900 | +0.02(+1.80%) |
Nov 21, 2019 | 1.080 | 1.110 | 1.080 | 1.110 | 13,110 | +0.02(+1.83%) |
Nov 20, 2019 | 1.110 | 1.140 | 1.090 | 1.090 | 28,105 | -0.01(-0.91%) |
Nov 19, 2019 | 1.090 | 1.115 | 1.060 | 1.100 | 70,688 | +0.01(+0.48%) |
Nov 18, 2019 | 1.080 | 1.140 | 1.052 | 1.095 | 73,893 | +0.01(+1.36%) |
Nov 15, 2019 | 1.050 | 1.110 | 1.050 | 1.080 | 39,400 | +0.01(+0.93%) |
Nov 14, 2019 | 1.080 | 1.080 | 1.020 | 1.070 | 57,427 | -0.01(-0.93%) |
Nov 13, 2019 | 1.100 | 1.100 | 1.050 | 1.080 | 31,985 | +0.00(+0.37%) |
Nov 12, 2019 | 1.120 | 1.140 | 1.030 | 1.076 | 119,670 | -0.05(-4.78%) |
Nov 11, 2019 | 1.160 | 1.160 | 1.100 | 1.130 | 57,842 | -0.03(-2.59%) |
Nov 08, 2019 | 1.110 | 1.200 | 1.100 | 1.160 | 142,500 | +0.01(+0.87%) |
Nov 07, 2019 | 1.140 | 1.150 | 1.090 | 1.150 | 121,025 | +0.04(+3.60%) |
Nov 06, 2019 | 1.100 | 1.150 | 1.070 | 1.110 | 78,113 | -0.00(-0.01%) |
Nov 05, 2019 | 1.090 | 1.170 | 1.090 | 1.110 | 166,517 | +0.02(+1.84%) |
Nov 04, 2019 | 1.430 | 1.490 | 1.080 | 1.090 | 288,661 | -0.34(-23.78%) |
Nov 01, 2019 | 1.200 | 1.490 | 1.200 | 1.430 | 189,000 | +0.24(+20.45%) |
Oct 31, 2019 | 1.100 | 1.220 | 1.100 | 1.187 | 64,405 | +0.09(+7.93%) |
Oct 30, 2019 | 1.130 | 1.140 | 1.000 | 1.100 | 4,142,480 | -0.03(-2.65%) |
Oct 29, 2019 | 1.090 | 1.146 | 1.070 | 1.130 | 82,010 | +0.04(+3.67%) |
Oct 28, 2019 | 1.060 | 1.110 | 1.050 | 1.090 | 121,922 | +0.04(+3.81%) |
Oct 25, 2019 | 1.180 | 1.185 | 0.9995 | 1.050 | 614,600 | -0.13(-11.02%) |
Oct 24, 2019 | 1.160 | 1.200 | 1.130 | 1.180 | 74,177 | +0.03(+2.61%) |
Oct 23, 2019 | 1.170 | 1.197 | 1.150 | 1.150 | 37,721 | -0.03(-2.54%) |
Oct 22, 2019 | 1.190 | 1.192 | 1.163 | 1.180 | 25,476 | -0.01(-0.84%) |
Oct 21, 2019 | 1.140 | 1.220 | 1.140 | 1.190 | 45,110 | +0.06(+5.31%) |
Oct 18, 2019 | 1.100 | 1.200 | 1.100 | 1.130 | 76,700 | -0.01(-0.66%) |
Oct 17, 2019 | 1.100 | 1.137 | 1.100 | 1.137 | 50,405 | +0.04(+3.41%) |
Oct 16, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 32,183 | +0.00(+0.00%) |
Oct 15, 2019 | 1.100 | 1.118 | 1.100 | 1.100 | 38,184 | -0.01(-0.90%) |
Oct 14, 2019 | 1.100 | 1.150 | 1.100 | 1.110 | 70,670 | +0.01(+0.91%) |
Oct 11, 2019 | 1.110 | 1.150 | 1.080 | 1.100 | 82,600 | +0.00(+0.00%) |
Oct 10, 2019 | 1.120 | 1.140 | 1.100 | 1.100 | 108,880 | -0.03(-2.65%) |
Oct 09, 2019 | 1.110 | 1.170 | 1.110 | 1.130 | 54,403 | +0.01(+0.89%) |
Oct 08, 2019 | 1.180 | 1.190 | 1.110 | 1.120 | 65,112 | -0.07(-5.88%) |
Oct 07, 2019 | 1.190 | 1.200 | 1.180 | 1.190 | 15,066 | +0.01(+0.85%) |
Oct 04, 2019 | 1.170 | 1.243 | 1.170 | 1.180 | 19,100 | -0.03(-2.48%) |
Oct 03, 2019 | 1.190 | 1.250 | 1.175 | 1.210 | 40,900 | +0.01(+0.83%) |
Oct 02, 2019 | 1.200 | 1.210 | 1.110 | 1.200 | 137,742 | -0.04(-3.23%) |
Oct 01, 2019 | 1.150 | 1.240 | 1.110 | 1.240 | 82,997 | +0.13(+11.71%) |
Sep 30, 2019 | 1.310 | 1.310 | 1.110 | 1.110 | 175,466 | -0.22(-16.54%) |
Sep 27, 2019 | 1.280 | 1.333 | 1.256 | 1.330 | 43,800 | +0.04(+3.10%) |
Sep 26, 2019 | 1.200 | 1.320 | 1.200 | 1.290 | 49,100 | +0.05(+4.03%) |
Sep 25, 2019 | 1.190 | 1.250 | 1.190 | 1.240 | 41,804 | +0.05(+4.20%) |
Sep 24, 2019 | 1.320 | 1.330 | 1.180 | 1.190 | 38,081 | -0.15(-11.19%) |
Sep 23, 2019 | 1.390 | 1.390 | 1.313 | 1.340 | 31,642 | -0.05(-3.60%) |
Sep 20, 2019 | 1.400 | 1.446 | 1.390 | 1.390 | 23,600 | -0.06(-4.14%) |
Sep 19, 2019 | 1.460 | 1.460 | 1.395 | 1.450 | 24,592 | -0.01(-0.68%) |
Sep 18, 2019 | 1.460 | 1.500 | 1.431 | 1.460 | 11,502 | -0.01(-0.68%) |
Sep 17, 2019 | 1.420 | 1.496 | 1.400 | 1.470 | 21,151 | +0.02(+1.38%) |
Sep 16, 2019 | 1.440 | 1.547 | 1.380 | 1.450 | 61,536 | -0.03(-2.03%) |
Sep 13, 2019 | 1.380 | 1.546 | 1.380 | 1.480 | 33,900 | +0.09(+6.47%) |
Sep 12, 2019 | 1.270 | 1.400 | 1.270 | 1.390 | 56,080 | +0.10(+7.75%) |
Sep 11, 2019 | 1.290 | 1.341 | 1.280 | 1.290 | 40,501 | +0.00(+0.00%) |
Sep 10, 2019 | 1.200 | 1.390 | 1.200 | 1.290 | 77,348 | +0.10(+8.40%) |
Sep 09, 2019 | 1.080 | 1.200 | 1.080 | 1.190 | 44,009 | +0.08(+7.21%) |
Sep 06, 2019 | 1.080 | 1.130 | 1.077 | 1.110 | 30,800 | +0.01(+0.91%) |
Sep 05, 2019 | 1.100 | 1.120 | 1.100 | 1.100 | 26,796 | +0.00(+0.00%) |
Sep 04, 2019 | 1.080 | 1.140 | 1.070 | 1.100 | 52,628 | +0.03(+2.79%) |
Sep 03, 2019 | 1.100 | 1.100 | 1.050 | 1.070 | 43,934 | -0.03(-2.72%) |
Aug 30, 2019 | 1.160 | 1.181 | 1.100 | 1.100 | 26,700 | -0.08(-6.78%) |
Aug 29, 2019 | 1.180 | 1.211 | 1.180 | 1.180 | 31,736 | +0.00(+0.00%) |
Aug 28, 2019 | 1.140 | 1.199 | 1.100 | 1.180 | 20,826 | +0.04(+3.51%) |
Aug 27, 2019 | 1.170 | 1.180 | 1.100 | 1.140 | 31,082 | -0.01(-0.87%) |
Aug 26, 2019 | 1.240 | 1.247 | 1.103 | 1.150 | 48,011 | -0.09(-7.26%) |
Aug 23, 2019 | 1.300 | 1.320 | 1.240 | 1.240 | 26,900 | -0.08(-6.06%) |
Aug 22, 2019 | 1.300 | 1.330 | 1.300 | 1.320 | 16,782 | +0.04(+3.13%) |
Aug 21, 2019 | 1.280 | 1.400 | 1.280 | 1.280 | 25,468 | +0.00(+0.00%) |
Aug 20, 2019 | 1.460 | 1.460 | 1.250 | 1.280 | 43,413 | -0.22(-14.67%) |
Aug 19, 2019 | 1.560 | 1.570 | 1.400 | 1.500 | 106,578 | +0.00(+0.00%) |
Aug 16, 2019 | 1.110 | 1.500 | 1.040 | 1.500 | 180,000 | +0.42(+38.89%) |
Aug 15, 2019 | 1.360 | 1.390 | 1.080 | 1.080 | 79,039 | -0.33(-23.40%) |
Aug 14, 2019 | 1.550 | 1.597 | 1.370 | 1.410 | 78,182 | -0.15(-9.62%) |
Aug 13, 2019 | 1.700 | 1.780 | 1.550 | 1.560 | 65,513 | -0.14(-8.24%) |
Aug 12, 2019 | 1.670 | 1.780 | 1.670 | 1.700 | 25,867 | +0.03(+1.80%) |
Aug 09, 2019 | 1.610 | 1.720 | 1.610 | 1.670 | 17,900 | +0.04(+2.45%) |
Aug 08, 2019 | 1.650 | 1.720 | 1.622 | 1.630 | 16,146 | -0.02(-1.21%) |
Aug 07, 2019 | 1.640 | 1.720 | 1.610 | 1.650 | 27,523 | +0.00(+0.00%) |
Aug 06, 2019 | 1.660 | 1.730 | 1.650 | 1.650 | 16,061 | -0.04(-2.37%) |
Aug 05, 2019 | 1.720 | 1.790 | 1.665 | 1.690 | 14,538 | -0.10(-5.59%) |
Aug 02, 2019 | 1.790 | 1.871 | 1.770 | 1.790 | 11,000 | -0.06(-3.24%) |
Aug 01, 2019 | 1.779 | 1.930 | 1.774 | 1.850 | 41,383 | +0.05(+2.78%) |
Jul 31, 2019 | 1.640 | 1.800 | 1.620 | 1.800 | 23,064 | +0.14(+8.43%) |
Jul 30, 2019 | 1.630 | 1.680 | 1.600 | 1.660 | 7,923 | -0.02(-1.19%) |
Jul 29, 2019 | 1.700 | 1.730 | 1.670 | 1.680 | 20,731 | -0.03(-1.75%) |
Jul 26, 2019 | 1.750 | 1.750 | 1.647 | 1.710 | 28,300 | -0.01(-0.67%) |
Jul 25, 2019 | 1.750 | 1.750 | 1.700 | 1.722 | 13,589 | -0.02(-1.06%) |
Jul 24, 2019 | 1.690 | 1.750 | 1.633 | 1.740 | 17,223 | +0.06(+3.57%) |
Jul 23, 2019 | 1.830 | 1.831 | 1.610 | 1.680 | 46,833 | -0.19(-10.16%) |
Jul 22, 2019 | 1.880 | 1.924 | 1.851 | 1.870 | 21,042 | -0.02(-1.06%) |
Jul 19, 2019 | 1.890 | 1.990 | 1.830 | 1.890 | 20,000 | -0.02(-1.05%) |
Jul 18, 2019 | 1.980 | 1.980 | 1.880 | 1.910 | 20,135 | -0.05(-2.55%) |
Jul 17, 2019 | 1.920 | 1.990 | 1.920 | 1.960 | 12,828 | +0.04(+2.08%) |
Jul 16, 2019 | 1.950 | 1.956 | 1.879 | 1.920 | 5,536 | -0.03(-1.54%) |
Jul 15, 2019 | 1.950 | 1.980 | 1.950 | 1.950 | 6,810 | -0.03(-1.52%) |
Jul 12, 2019 | 1.980 | 2.000 | 1.913 | 1.980 | 11,900 | -0.01(-0.35%) |
Jul 11, 2019 | 1.970 | 2.000 | 1.956 | 1.987 | 10,031 | +0.01(+0.35%) |
Jul 10, 2019 | 1.970 | 2.000 | 1.954 | 1.980 | 20,229 | +0.00(+0.00%) |
Jul 09, 2019 | 2.080 | 2.120 | 1.960 | 1.980 | 92,312 | -0.02(-1.00%) |
Jul 08, 2019 | 1.660 | 2.030 | 1.638 | 2.000 | 63,939 | +0.32(+19.05%) |
Jul 05, 2019 | 1.720 | 1.820 | 1.661 | 1.680 | 48,500 | -0.03(-1.75%) |
Jul 03, 2019 | 1.750 | 1.804 | 1.670 | 1.710 | 41,600 | -0.05(-2.84%) |
Jul 02, 2019 | 1.970 | 1.970 | 1.600 | 1.760 | 93,967 | -0.23(-11.56%) |
Jul 01, 2019 | 2.200 | 2.200 | 1.980 | 1.990 | 89,075 | -0.21(-9.55%) |
Jun 28, 2019 | 1.630 | 2.200 | 1.440 | 2.200 | 157,500 | +0.59(+36.65%) |
Jun 27, 2019 | 1.610 | 1.659 | 1.610 | 1.610 | 24,284 | +0.00(+0.00%) |
Jun 26, 2019 | 1.660 | 1.710 | 1.610 | 1.610 | 18,408 | -0.05(-3.01%) |
Jun 25, 2019 | 1.630 | 1.703 | 1.630 | 1.660 | 37,033 | +0.01(+0.61%) |
Jun 24, 2019 | 1.800 | 1.833 | 1.640 | 1.650 | 93,656 | -0.16(-8.84%) |
Jun 21, 2019 | 1.950 | 1.982 | 1.810 | 1.810 | 66,700 | -0.16(-8.12%) |
Jun 20, 2019 | 1.970 | 2.021 | 1.950 | 1.970 | 29,122 | -0.02(-1.01%) |
Jun 19, 2019 | 2.090 | 2.090 | 1.960 | 1.990 | 25,990 | -0.10(-4.78%) |
Jun 18, 2019 | 1.970 | 2.260 | 1.970 | 2.090 | 33,250 | +0.09(+4.50%) |
Jun 17, 2019 | 1.970 | 2.020 | 1.930 | 2.000 | 36,997 | +0.00(+0.00%) |
Jun 14, 2019 | 2.010 | 2.040 | 1.990 | 2.000 | 31,900 | -0.03(-1.48%) |
Jun 13, 2019 | 2.000 | 2.030 | 1.920 | 2.030 | 42,891 | +0.08(+4.10%) |
Jun 12, 2019 | 2.070 | 2.100 | 1.930 | 1.950 | 56,844 | -0.14(-6.70%) |
Jun 11, 2019 | 2.130 | 2.170 | 2.055 | 2.090 | 50,111 | -0.08(-3.69%) |
Jun 10, 2019 | 2.150 | 2.240 | 2.150 | 2.170 | 95,439 | +0.00(+0.00%) |
Jun 07, 2019 | 2.340 | 2.350 | 2.150 | 2.170 | 52,100 | -0.17(-7.26%) |
Jun 06, 2019 | 2.500 | 2.510 | 2.320 | 2.340 | 33,919 | -0.16(-6.40%) |
Jun 05, 2019 | 2.500 | 2.500 | 2.436 | 2.500 | 59,064 | +0.01(+0.40%) |
Jun 04, 2019 | 2.400 | 2.500 | 2.378 | 2.490 | 46,643 | +0.09(+3.75%) |
Jun 03, 2019 | 2.430 | 2.450 | 2.350 | 2.400 | 31,483 | +0.00(+0.00%) |
May 31, 2019 | 2.320 | 2.480 | 2.260 | 2.400 | 81,800 | +0.04(+1.69%) |
May 30, 2019 | 2.430 | 2.480 | 2.280 | 2.360 | 38,189 | -0.08(-3.28%) |
May 29, 2019 | 2.510 | 2.513 | 2.430 | 2.440 | 27,205 | -0.06(-2.40%) |
May 28, 2019 | 2.580 | 2.660 | 2.470 | 2.500 | 48,824 | -0.11(-4.21%) |
May 24, 2019 | 2.580 | 2.680 | 2.580 | 2.610 | 91,200 | +0.02(+0.77%) |
May 23, 2019 | 2.560 | 2.630 | 2.520 | 2.590 | 51,516 | -0.02(-0.77%) |
May 22, 2019 | 2.540 | 2.720 | 2.540 | 2.610 | 137,228 | +0.06(+2.35%) |
May 21, 2019 | 2.590 | 2.642 | 2.535 | 2.550 | 45,435 | -0.06(-2.30%) |
May 20, 2019 | 2.700 | 2.750 | 2.550 | 2.610 | 50,359 | -0.14(-5.09%) |
May 17, 2019 | 2.570 | 2.771 | 2.540 | 2.750 | 77,400 | +0.19(+7.42%) |
May 16, 2019 | 2.580 | 2.630 | 2.460 | 2.560 | 108,501 | -0.03(-1.16%) |
May 15, 2019 | 2.720 | 2.720 | 2.504 | 2.590 | 62,312 | -0.11(-4.07%) |
May 14, 2019 | 2.680 | 2.950 | 2.610 | 2.700 | 133,821 | +0.17(+6.61%) |
May 13, 2019 | 3.510 | 3.510 | 2.450 | 2.533 | 242,677 | -0.99(-28.05%) |
May 10, 2019 | 3.790 | 3.840 | 3.510 | 3.520 | 34,500 | -0.30(-7.94%) |
May 09, 2019 | 3.830 | 3.892 | 3.810 | 3.824 | 16,606 | -0.01(-0.16%) |
May 08, 2019 | 3.820 | 3.880 | 3.761 | 3.830 | 22,421 | +0.02(+0.52%) |
May 07, 2019 | 3.810 | 3.880 | 3.750 | 3.810 | 18,762 | +0.01(+0.26%) |
May 06, 2019 | 3.750 | 3.900 | 3.660 | 3.800 | 28,891 | +0.05(+1.33%) |
May 03, 2019 | 3.560 | 3.810 | 3.560 | 3.750 | 25,500 | +0.18(+5.04%) |
May 02, 2019 | 3.690 | 3.775 | 3.570 | 3.570 | 23,075 | -0.13(-3.51%) |