Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.230 | 1.240 | 1.150 | 1.210 | 1,666,221 | +0.00(+0.00%) |
Apr 29, 2020 | 1.260 | 1.380 | 1.170 | 1.210 | 7,764,267 | +0.05(+4.31%) |
Apr 28, 2020 | 1.240 | 1.250 | 1.150 | 1.160 | 1,070,705 | -0.08(-6.45%) |
Apr 27, 2020 | 1.270 | 1.300 | 1.150 | 1.240 | 2,484,616 | -0.01(-0.80%) |
Apr 24, 2020 | 1.170 | 1.290 | 1.100 | 1.250 | 4,469,900 | +0.10(+8.70%) |
Apr 23, 2020 | 1.070 | 1.200 | 1.070 | 1.150 | 4,273,393 | +0.08(+7.48%) |
Apr 22, 2020 | 1.050 | 1.080 | 1.020 | 1.070 | 503,255 | +0.05(+4.90%) |
Apr 21, 2020 | 1.080 | 1.080 | 0.9800 | 1.020 | 1,030,086 | -0.08(-7.27%) |
Apr 20, 2020 | 1.100 | 1.180 | 1.100 | 1.100 | 1,170,190 | -0.04(-3.51%) |
Apr 17, 2020 | 1.200 | 1.200 | 1.110 | 1.140 | 719,900 | -0.03(-2.56%) |
Apr 16, 2020 | 1.200 | 1.210 | 1.130 | 1.170 | 1,021,391 | +0.04(+3.54%) |
Apr 15, 2020 | 1.050 | 1.250 | 1.020 | 1.130 | 2,518,721 | +0.12(+11.88%) |
Apr 14, 2020 | 0.9800 | 1.040 | 0.9800 | 1.010 | 1,064,555 | +0.00(+0.00%) |
Apr 13, 2020 | 1.010 | 1.020 | 0.9300 | 1.010 | 655,903 | -0.02(-1.94%) |
Apr 09, 2020 | 1.080 | 1.090 | 0.9800 | 1.030 | 759,700 | -0.04(-3.74%) |
Apr 08, 2020 | 1.060 | 1.090 | 1.000 | 1.070 | 673,594 | +0.05(+4.90%) |
Apr 07, 2020 | 1.190 | 1.190 | 0.9900 | 1.020 | 1,410,397 | -0.07(-6.85%) |
Apr 06, 2020 | 0.9500 | 1.120 | 0.9200 | 1.095 | 2,569,778 | +0.19(+21.67%) |
Apr 03, 2020 | 0.9100 | 0.9496 | 0.8500 | 0.9000 | 1,287,800 | +0.12(+15.38%) |
Apr 02, 2020 | 0.7980 | 0.8817 | 0.7600 | 0.7800 | 983,721 | +0.01(+1.30%) |
Apr 01, 2020 | 0.8300 | 0.8500 | 0.7600 | 0.7700 | 524,131 | -0.06(-7.23%) |
Mar 31, 2020 | 0.8300 | 0.8600 | 0.7900 | 0.8300 | 354,546 | +0.04(+5.06%) |
Mar 30, 2020 | 0.8100 | 0.8500 | 0.7800 | 0.7900 | 506,768 | +0.00(+0.16%) |
Mar 27, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.7887 | 364,500 | -0.03(-3.82%) |
Mar 26, 2020 | 0.8200 | 0.9300 | 0.7600 | 0.8200 | 1,238,020 | +0.05(+6.49%) |
Mar 25, 2020 | 0.7500 | 0.8400 | 0.7400 | 0.7700 | 719,154 | -0.03(-3.47%) |
Mar 24, 2020 | 0.7350 | 0.8300 | 0.7350 | 0.7977 | 1,173,297 | +0.13(+19.18%) |
Mar 23, 2020 | 0.7140 | 0.7300 | 0.6300 | 0.6693 | 556,298 | -0.04(-5.04%) |
Mar 20, 2020 | 0.7564 | 0.7600 | 0.6900 | 0.7048 | 592,900 | +0.00(+0.69%) |
Mar 19, 2020 | 0.7000 | 0.7300 | 0.6500 | 0.7000 | 839,642 | +0.05(+7.69%) |
Mar 18, 2020 | 0.7400 | 0.7400 | 0.5100 | 0.6500 | 1,455,020 | -0.10(-13.33%) |
Mar 17, 2020 | 0.7000 | 0.8000 | 0.6300 | 0.7500 | 674,725 | +0.09(+13.64%) |
Mar 16, 2020 | 0.6100 | 0.7000 | 0.6000 | 0.6600 | 936,532 | -0.06(-8.33%) |
Mar 13, 2020 | 0.7800 | 0.8000 | 0.6500 | 0.7200 | 1,138,300 | -0.01(-1.37%) |
Mar 12, 2020 | 0.7500 | 0.7800 | 0.5300 | 0.7300 | 1,822,660 | -0.28(-27.72%) |
Mar 11, 2020 | 1.040 | 1.080 | 0.9900 | 1.010 | 1,065,631 | -0.06(-5.61%) |
Mar 10, 2020 | 1.130 | 1.140 | 1.040 | 1.070 | 775,193 | -0.01(-0.93%) |
Mar 09, 2020 | 1.080 | 1.120 | 1.020 | 1.080 | 1,377,056 | -0.19(-14.96%) |
Mar 06, 2020 | 1.290 | 1.340 | 1.160 | 1.270 | 1,437,600 | -0.01(-0.78%) |
Mar 05, 2020 | 1.250 | 1.330 | 1.220 | 1.280 | 2,773,829 | +0.12(+10.34%) |
Mar 04, 2020 | 1.160 | 1.170 | 1.130 | 1.160 | 529,507 | +0.02(+1.75%) |
Mar 03, 2020 | 1.180 | 1.190 | 1.120 | 1.140 | 751,265 | -0.04(-3.39%) |
Mar 02, 2020 | 1.160 | 1.210 | 1.130 | 1.180 | 809,494 | +0.04(+3.51%) |
Feb 28, 2020 | 1.150 | 1.190 | 1.120 | 1.140 | 1,237,300 | -0.09(-7.32%) |
Feb 27, 2020 | 1.200 | 1.280 | 1.130 | 1.230 | 1,555,859 | -0.02(-1.60%) |
Feb 26, 2020 | 1.240 | 1.250 | 1.180 | 1.250 | 1,419,749 | -0.01(-0.79%) |
Feb 25, 2020 | 1.350 | 1.350 | 1.230 | 1.260 | 1,375,510 | -0.07(-5.26%) |
Feb 24, 2020 | 1.300 | 1.370 | 1.290 | 1.330 | 1,273,825 | -0.08(-5.67%) |
Feb 21, 2020 | 1.430 | 1.440 | 1.370 | 1.410 | 913,900 | -0.01(-0.70%) |
Feb 20, 2020 | 1.420 | 1.460 | 1.370 | 1.420 | 1,884,834 | -0.08(-5.33%) |
Feb 19, 2020 | 1.550 | 1.550 | 1.420 | 1.500 | 1,118,428 | +0.00(+0.00%) |
Feb 18, 2020 | 1.550 | 1.560 | 1.400 | 1.500 | 2,365,491 | -0.14(-8.54%) |
Feb 14, 2020 | 1.610 | 1.670 | 1.560 | 1.640 | 1,579,000 | +0.03(+1.86%) |
Feb 13, 2020 | 1.600 | 1.630 | 1.510 | 1.610 | 1,838,523 | +0.01(+0.63%) |
Feb 12, 2020 | 1.790 | 1.860 | 1.580 | 1.600 | 6,449,240 | -0.08(-4.76%) |
Feb 11, 2020 | 1.500 | 1.760 | 1.490 | 1.680 | 7,321,569 | +0.20(+13.51%) |
Feb 10, 2020 | 1.480 | 1.510 | 1.390 | 1.480 | 1,425,941 | +0.05(+3.50%) |
Feb 07, 2020 | 1.460 | 1.460 | 1.390 | 1.430 | 1,198,700 | +0.00(+0.00%) |
Feb 06, 2020 | 1.530 | 1.550 | 1.420 | 1.430 | 1,955,073 | -0.05(-3.38%) |
Feb 05, 2020 | 1.400 | 1.510 | 1.400 | 1.480 | 2,967,289 | +0.10(+7.25%) |
Feb 04, 2020 | 1.360 | 1.390 | 1.320 | 1.380 | 862,623 | +0.02(+1.47%) |
Feb 03, 2020 | 1.360 | 1.420 | 1.330 | 1.360 | 916,038 | +0.01(+0.74%) |
Jan 31, 2020 | 1.450 | 1.450 | 1.350 | 1.350 | 1,399,900 | -0.08(-5.59%) |
Jan 30, 2020 | 1.580 | 1.630 | 1.340 | 1.430 | 7,714,053 | +0.12(+9.16%) |
Jan 29, 2020 | 1.330 | 1.350 | 1.280 | 1.310 | 634,035 | +0.00(+0.00%) |
Jan 28, 2020 | 1.280 | 1.320 | 1.260 | 1.310 | 651,428 | +0.07(+5.65%) |
Jan 27, 2020 | 1.260 | 1.280 | 1.200 | 1.240 | 885,172 | -0.02(-1.59%) |
Jan 24, 2020 | 1.300 | 1.320 | 1.250 | 1.260 | 467,900 | +0.00(+0.00%) |
Jan 23, 2020 | 1.330 | 1.333 | 1.250 | 1.260 | 737,469 | -0.08(-5.97%) |
Jan 22, 2020 | 1.430 | 1.430 | 1.310 | 1.340 | 865,188 | -0.06(-4.29%) |
Jan 21, 2020 | 1.490 | 1.490 | 1.330 | 1.400 | 1,020,283 | -0.06(-4.11%) |
Jan 17, 2020 | 1.450 | 1.490 | 1.430 | 1.460 | 1,102,400 | +0.03(+2.10%) |
Jan 16, 2020 | 1.400 | 1.450 | 1.360 | 1.430 | 670,611 | +0.03(+2.14%) |
Jan 15, 2020 | 1.500 | 1.500 | 1.390 | 1.400 | 1,244,533 | -0.02(-1.41%) |
Jan 14, 2020 | 1.440 | 1.510 | 1.410 | 1.420 | 1,682,994 | +0.06(+4.41%) |
Jan 13, 2020 | 1.450 | 1.450 | 1.310 | 1.360 | 634,948 | -0.05(-3.55%) |
Jan 10, 2020 | 1.330 | 1.450 | 1.290 | 1.410 | 1,362,700 | +0.08(+6.02%) |
Jan 09, 2020 | 1.370 | 1.410 | 1.290 | 1.330 | 791,060 | -0.04(-2.92%) |
Jan 08, 2020 | 1.540 | 1.540 | 1.290 | 1.370 | 1,792,347 | -0.12(-8.05%) |
Jan 07, 2020 | 1.390 | 1.500 | 1.330 | 1.490 | 3,314,529 | +0.19(+14.62%) |
Jan 06, 2020 | 1.230 | 1.300 | 1.200 | 1.300 | 981,172 | +0.12(+10.17%) |
Jan 03, 2020 | 1.220 | 1.220 | 1.140 | 1.180 | 467,200 | -0.04(-3.28%) |
Jan 02, 2020 | 1.140 | 1.230 | 1.130 | 1.220 | 915,721 | +0.10(+8.93%) |
Dec 31, 2019 | 1.140 | 1.150 | 1.110 | 1.120 | 623,700 | -0.02(-1.75%) |
Dec 30, 2019 | 1.220 | 1.230 | 1.110 | 1.140 | 1,046,726 | -0.08(-6.56%) |
Dec 27, 2019 | 1.290 | 1.300 | 1.210 | 1.220 | 907,000 | -0.08(-6.15%) |
Dec 26, 2019 | 1.340 | 1.340 | 1.280 | 1.300 | 581,030 | -0.01(-0.76%) |
Dec 24, 2019 | 1.310 | 1.330 | 1.310 | 1.310 | 332,600 | -0.02(-1.50%) |
Dec 23, 2019 | 1.350 | 1.350 | 1.310 | 1.330 | 546,120 | +0.00(+0.00%) |
Dec 20, 2019 | 1.330 | 1.340 | 1.310 | 1.330 | 297,000 | +0.01(+0.76%) |
Dec 19, 2019 | 1.350 | 1.370 | 1.320 | 1.320 | 320,766 | -0.01(-0.75%) |
Dec 18, 2019 | 1.310 | 1.350 | 1.290 | 1.330 | 494,887 | +0.03(+2.31%) |
Dec 17, 2019 | 1.300 | 1.320 | 1.290 | 1.300 | 398,314 | -0.03(-2.26%) |
Dec 16, 2019 | 1.330 | 1.380 | 1.300 | 1.330 | 886,981 | -0.01(-0.75%) |
Dec 13, 2019 | 1.330 | 1.350 | 1.305 | 1.340 | 303,800 | +0.02(+1.52%) |
Dec 12, 2019 | 1.370 | 1.370 | 1.290 | 1.320 | 292,945 | +0.00(+0.00%) |
Dec 11, 2019 | 1.300 | 1.370 | 1.290 | 1.320 | 694,772 | +0.02(+1.54%) |
Dec 10, 2019 | 1.290 | 1.320 | 1.290 | 1.300 | 334,782 | +0.01(+0.78%) |
Dec 09, 2019 | 1.320 | 1.320 | 1.290 | 1.290 | 229,341 | -0.03(-2.27%) |
Dec 06, 2019 | 1.300 | 1.320 | 1.290 | 1.320 | 305,100 | +0.00(+0.00%) |
Dec 05, 2019 | 1.310 | 1.330 | 1.300 | 1.320 | 231,297 | +0.03(+2.33%) |
Dec 04, 2019 | 1.340 | 1.340 | 1.280 | 1.290 | 578,459 | -0.03(-2.27%) |
Dec 03, 2019 | 1.320 | 1.320 | 1.280 | 1.320 | 413,524 | +0.02(+1.54%) |
Dec 02, 2019 | 1.340 | 1.360 | 1.300 | 1.300 | 461,281 | -0.09(-6.47%) |
Nov 29, 2019 | 1.350 | 1.405 | 1.300 | 1.390 | 289,400 | +0.04(+2.96%) |
Nov 27, 2019 | 1.360 | 1.380 | 1.280 | 1.350 | 1,055,000 | +0.02(+1.50%) |
Nov 26, 2019 | 1.440 | 1.440 | 1.310 | 1.330 | 651,201 | -0.02(-1.48%) |
Nov 25, 2019 | 1.510 | 1.550 | 1.350 | 1.350 | 1,071,802 | -0.14(-9.40%) |
Nov 22, 2019 | 1.390 | 1.520 | 1.350 | 1.490 | 896,300 | +0.07(+4.93%) |
Nov 21, 2019 | 1.420 | 1.450 | 1.390 | 1.420 | 409,695 | -0.01(-0.70%) |
Nov 20, 2019 | 1.450 | 1.460 | 1.410 | 1.430 | 316,646 | -0.01(-0.69%) |
Nov 19, 2019 | 1.460 | 1.500 | 1.440 | 1.440 | 365,978 | -0.02(-1.37%) |
Nov 18, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 441,688 | -0.05(-3.31%) |
Nov 15, 2019 | 1.570 | 1.570 | 1.490 | 1.510 | 496,700 | -0.08(-5.03%) |
Nov 14, 2019 | 1.510 | 1.620 | 1.500 | 1.590 | 903,624 | +0.08(+5.30%) |
Nov 13, 2019 | 1.510 | 1.530 | 1.500 | 1.510 | 256,130 | -0.01(-0.66%) |
Nov 12, 2019 | 1.500 | 1.550 | 1.500 | 1.520 | 198,472 | -0.01(-0.65%) |
Nov 11, 2019 | 1.550 | 1.550 | 1.480 | 1.530 | 306,431 | +0.01(+0.66%) |
Nov 08, 2019 | 1.520 | 1.540 | 1.500 | 1.520 | 264,400 | +0.02(+1.33%) |
Nov 07, 2019 | 1.570 | 1.570 | 1.500 | 1.500 | 495,441 | -0.07(-4.46%) |
Nov 06, 2019 | 1.590 | 1.600 | 1.540 | 1.570 | 346,584 | -0.03(-1.88%) |
Nov 05, 2019 | 1.660 | 1.660 | 1.570 | 1.600 | 644,067 | -0.06(-3.61%) |
Nov 04, 2019 | 1.570 | 1.670 | 1.550 | 1.660 | 808,956 | +0.09(+5.73%) |
Nov 01, 2019 | 1.550 | 1.590 | 1.530 | 1.570 | 509,900 | +0.01(+0.64%) |
Oct 31, 2019 | 1.630 | 1.630 | 1.520 | 1.560 | 322,939 | -0.03(-1.89%) |
Oct 30, 2019 | 1.610 | 1.660 | 1.520 | 1.590 | 1,195,775 | -0.02(-1.24%) |
Oct 29, 2019 | 1.680 | 1.690 | 1.600 | 1.610 | 687,602 | -0.09(-5.29%) |
Oct 28, 2019 | 1.800 | 1.810 | 1.660 | 1.700 | 1,553,768 | +0.02(+1.19%) |
Oct 25, 2019 | 1.610 | 1.735 | 1.580 | 1.680 | 1,701,100 | +0.11(+7.01%) |
Oct 24, 2019 | 1.580 | 1.620 | 1.560 | 1.570 | 219,845 | +0.00(+0.00%) |
Oct 23, 2019 | 1.570 | 1.650 | 1.500 | 1.570 | 1,190,870 | -0.09(-5.42%) |
Oct 22, 2019 | 1.700 | 1.710 | 1.580 | 1.660 | 426,734 | -0.04(-2.35%) |
Oct 21, 2019 | 1.730 | 1.740 | 1.670 | 1.700 | 384,426 | -0.01(-0.58%) |
Oct 18, 2019 | 1.740 | 1.750 | 1.700 | 1.710 | 178,500 | -0.01(-0.58%) |
Oct 17, 2019 | 1.700 | 1.780 | 1.700 | 1.720 | 269,777 | +0.02(+1.18%) |
Oct 16, 2019 | 1.760 | 1.760 | 1.700 | 1.700 | 356,717 | -0.08(-4.49%) |
Oct 15, 2019 | 1.780 | 1.830 | 1.740 | 1.780 | 409,259 | -0.01(-0.56%) |
Oct 14, 2019 | 1.770 | 1.820 | 1.760 | 1.790 | 398,772 | -0.01(-0.56%) |
Oct 11, 2019 | 1.770 | 1.820 | 1.744 | 1.800 | 324,900 | +0.02(+1.12%) |
Oct 10, 2019 | 1.800 | 1.840 | 1.760 | 1.780 | 357,354 | -0.03(-1.66%) |
Oct 09, 2019 | 1.690 | 1.940 | 1.680 | 1.810 | 1,637,628 | +0.12(+7.10%) |
Oct 08, 2019 | 1.690 | 1.730 | 1.650 | 1.690 | 280,242 | -0.03(-1.74%) |
Oct 07, 2019 | 1.700 | 1.750 | 1.640 | 1.720 | 385,957 | +0.04(+2.38%) |
Oct 04, 2019 | 1.660 | 1.700 | 1.630 | 1.680 | 277,400 | +0.04(+2.44%) |
Oct 03, 2019 | 1.690 | 1.720 | 1.640 | 1.640 | 295,373 | -0.04(-2.38%) |
Oct 02, 2019 | 1.730 | 1.730 | 1.620 | 1.680 | 348,974 | -0.05(-2.89%) |
Oct 01, 2019 | 1.840 | 1.840 | 1.600 | 1.730 | 610,999 | -0.05(-2.81%) |
Sep 30, 2019 | 1.720 | 1.850 | 1.720 | 1.780 | 524,530 | +0.06(+3.49%) |
Sep 27, 2019 | 1.850 | 1.880 | 1.700 | 1.720 | 666,500 | -0.13(-7.03%) |
Sep 26, 2019 | 1.880 | 1.880 | 1.800 | 1.850 | 739,214 | -0.03(-1.60%) |
Sep 25, 2019 | 1.890 | 1.900 | 1.830 | 1.880 | 483,146 | -0.03(-1.57%) |
Sep 24, 2019 | 2.010 | 2.020 | 1.860 | 1.910 | 929,448 | -0.10(-4.98%) |
Sep 23, 2019 | 2.040 | 2.040 | 1.920 | 2.010 | 839,143 | -0.05(-2.43%) |
Sep 20, 2019 | 1.960 | 2.060 | 1.960 | 2.060 | 708,200 | +0.07(+3.52%) |
Sep 19, 2019 | 2.030 | 2.060 | 1.870 | 1.990 | 865,496 | -0.10(-4.78%) |
Sep 18, 2019 | 2.210 | 2.240 | 2.040 | 2.090 | 1,140,242 | -0.10(-4.57%) |
Sep 17, 2019 | 2.110 | 2.200 | 2.070 | 2.190 | 1,024,479 | +0.07(+3.30%) |
Sep 16, 2019 | 2.090 | 2.150 | 2.070 | 2.120 | 787,951 | +0.00(+0.00%) |
Sep 13, 2019 | 2.050 | 2.150 | 2.050 | 2.120 | 1,317,500 | +0.07(+3.41%) |
Sep 12, 2019 | 2.070 | 2.070 | 2.000 | 2.050 | 571,033 | +0.04(+1.99%) |
Sep 11, 2019 | 1.990 | 2.070 | 1.960 | 2.010 | 741,732 | +0.01(+0.50%) |
Sep 10, 2019 | 2.060 | 2.070 | 1.980 | 2.000 | 471,961 | -0.03(-1.48%) |
Sep 09, 2019 | 2.150 | 2.160 | 1.980 | 2.030 | 880,681 | -0.01(-0.49%) |
Sep 06, 2019 | 2.110 | 2.180 | 2.040 | 2.040 | 818,700 | -0.03(-1.45%) |
Sep 05, 2019 | 2.100 | 2.140 | 2.030 | 2.070 | 721,815 | -0.03(-1.43%) |
Sep 04, 2019 | 1.970 | 2.140 | 1.920 | 2.100 | 1,395,995 | +0.18(+9.38%) |
Sep 03, 2019 | 1.920 | 1.990 | 1.850 | 1.920 | 1,051,790 | +0.08(+4.35%) |
Aug 30, 2019 | 1.950 | 1.950 | 1.840 | 1.840 | 437,500 | -0.04(-2.13%) |
Aug 29, 2019 | 1.880 | 1.910 | 1.860 | 1.880 | 354,010 | -0.02(-1.05%) |
Aug 28, 2019 | 1.940 | 1.950 | 1.840 | 1.900 | 439,426 | +0.00(+0.00%) |
Aug 27, 2019 | 1.920 | 1.990 | 1.900 | 1.900 | 368,742 | -0.02(-1.04%) |
Aug 26, 2019 | 2.000 | 2.020 | 1.870 | 1.920 | 375,411 | -0.05(-2.54%) |
Aug 23, 2019 | 2.000 | 2.040 | 1.890 | 1.970 | 755,600 | +0.03(+1.55%) |
Aug 22, 2019 | 1.890 | 2.000 | 1.860 | 1.940 | 664,586 | +0.05(+2.65%) |
Aug 21, 2019 | 1.860 | 1.940 | 1.840 | 1.890 | 453,096 | -0.02(-1.05%) |
Aug 20, 2019 | 1.880 | 1.930 | 1.830 | 1.910 | 498,344 | +0.03(+1.60%) |
Aug 19, 2019 | 1.940 | 1.950 | 1.860 | 1.880 | 678,290 | +0.03(+1.62%) |
Aug 16, 2019 | 1.810 | 1.880 | 1.760 | 1.850 | 581,600 | +0.04(+2.21%) |
Aug 15, 2019 | 1.870 | 1.870 | 1.800 | 1.810 | 679,143 | -0.01(-0.55%) |
Aug 14, 2019 | 1.950 | 1.950 | 1.820 | 1.820 | 1,058,209 | -0.16(-8.08%) |
Aug 13, 2019 | 2.120 | 2.120 | 1.910 | 1.980 | 1,310,991 | -0.10(-4.81%) |
Aug 12, 2019 | 2.200 | 2.200 | 2.050 | 2.080 | 577,501 | -0.10(-4.59%) |
Aug 09, 2019 | 2.130 | 2.200 | 2.070 | 2.180 | 802,700 | +0.11(+5.31%) |
Aug 08, 2019 | 2.190 | 2.220 | 2.060 | 2.070 | 551,211 | -0.05(-2.36%) |
Aug 07, 2019 | 2.110 | 2.200 | 2.000 | 2.120 | 986,320 | +0.04(+1.92%) |
Aug 06, 2019 | 2.270 | 2.300 | 1.970 | 2.080 | 1,250,181 | -0.16(-7.14%) |
Aug 05, 2019 | 2.400 | 2.470 | 2.210 | 2.240 | 2,764,587 | +0.03(+1.36%) |
Aug 02, 2019 | 2.160 | 2.330 | 2.130 | 2.210 | 1,423,600 | +0.08(+3.76%) |
Aug 01, 2019 | 2.180 | 2.190 | 1.950 | 2.130 | 894,768 | -0.07(-3.18%) |
Jul 31, 2019 | 1.940 | 2.230 | 1.930 | 2.200 | 2,499,745 | +0.29(+15.18%) |
Jul 30, 2019 | 1.950 | 1.970 | 1.870 | 1.910 | 819,552 | -0.03(-1.55%) |
Jul 29, 2019 | 1.970 | 1.990 | 1.830 | 1.940 | 671,005 | -0.03(-1.52%) |
Jul 26, 2019 | 2.020 | 2.050 | 1.930 | 1.970 | 519,300 | -0.04(-1.99%) |
Jul 25, 2019 | 1.990 | 2.030 | 1.920 | 2.010 | 585,082 | +0.04(+2.03%) |
Jul 24, 2019 | 2.040 | 2.050 | 1.920 | 1.970 | 608,120 | -0.05(-2.48%) |
Jul 23, 2019 | 1.950 | 2.070 | 1.850 | 2.020 | 936,273 | +0.07(+3.59%) |
Jul 22, 2019 | 1.940 | 1.980 | 1.820 | 1.950 | 1,489,786 | -0.03(-1.52%) |
Jul 19, 2019 | 2.050 | 2.100 | 1.870 | 1.980 | 1,676,300 | -0.07(-3.41%) |
Jul 18, 2019 | 2.020 | 2.190 | 2.020 | 2.050 | 2,142,350 | +0.05(+2.50%) |
Jul 17, 2019 | 2.060 | 2.180 | 2.000 | 2.000 | 1,991,218 | -0.08(-3.85%) |
Jul 16, 2019 | 2.150 | 2.250 | 2.060 | 2.080 | 1,193,052 | -0.12(-5.45%) |
Jul 15, 2019 | 2.050 | 2.230 | 2.040 | 2.200 | 1,422,269 | -0.06(-2.65%) |
Jul 12, 2019 | 2.440 | 2.450 | 2.010 | 2.260 | 3,196,100 | -0.09(-3.83%) |
Jul 11, 2019 | 2.500 | 2.520 | 2.320 | 2.350 | 2,033,958 | -0.20(-7.84%) |
Jul 10, 2019 | 2.660 | 2.720 | 2.510 | 2.550 | 1,736,547 | -0.08(-3.04%) |
Jul 09, 2019 | 2.780 | 2.820 | 2.570 | 2.630 | 2,030,331 | -0.15(-5.40%) |
Jul 08, 2019 | 2.890 | 2.900 | 2.720 | 2.780 | 2,116,181 | -0.02(-0.71%) |
Jul 05, 2019 | 2.710 | 2.840 | 2.710 | 2.800 | 884,600 | +0.02(+0.72%) |
Jul 03, 2019 | 2.880 | 2.916 | 2.710 | 2.780 | 1,819,300 | -0.01(-0.36%) |
Jul 02, 2019 | 2.690 | 2.950 | 2.510 | 2.790 | 2,690,562 | +0.03(+1.09%) |
Jul 01, 2019 | 2.900 | 2.900 | 2.700 | 2.760 | 2,811,465 | -0.38(-12.10%) |
Jun 28, 2019 | 3.250 | 3.270 | 3.080 | 3.140 | 2,929,100 | -0.11(-3.38%) |
Jun 27, 2019 | 3.260 | 3.310 | 2.850 | 3.250 | 5,575,298 | -0.54(-14.25%) |
Jun 26, 2019 | 3.660 | 3.950 | 3.510 | 3.790 | 10,588,536 | +0.35(+10.17%) |
Jun 25, 2019 | 3.500 | 3.560 | 3.220 | 3.440 | 6,526,467 | +0.40(+13.16%) |
Jun 24, 2019 | 2.870 | 3.290 | 2.800 | 3.040 | 7,001,030 | +0.29(+10.55%) |
Jun 21, 2019 | 2.740 | 2.759 | 2.560 | 2.750 | 1,774,100 | +0.15(+5.77%) |
Jun 20, 2019 | 2.620 | 2.650 | 2.460 | 2.600 | 1,681,293 | -0.02(-0.76%) |
Jun 19, 2019 | 2.670 | 2.740 | 2.530 | 2.620 | 627,863 | -0.07(-2.60%) |
Jun 18, 2019 | 2.810 | 2.820 | 2.640 | 2.690 | 1,010,969 | -0.12(-4.27%) |
Jun 17, 2019 | 3.020 | 3.050 | 2.730 | 2.810 | 2,666,688 | +0.08(+2.93%) |
Jun 14, 2019 | 2.590 | 2.790 | 2.590 | 2.730 | 2,087,500 | +0.14(+5.41%) |
Jun 13, 2019 | 2.490 | 2.650 | 2.440 | 2.590 | 1,059,320 | +0.09(+3.60%) |
Jun 12, 2019 | 2.510 | 2.640 | 2.410 | 2.500 | 573,537 | +0.06(+2.46%) |
Jun 11, 2019 | 2.530 | 2.580 | 2.440 | 2.440 | 464,644 | -0.07(-2.79%) |
Jun 10, 2019 | 2.690 | 2.750 | 2.420 | 2.510 | 971,084 | -0.19(-7.04%) |
Jun 07, 2019 | 2.550 | 2.756 | 2.500 | 2.700 | 934,400 | +0.17(+6.72%) |
Jun 06, 2019 | 2.900 | 2.990 | 2.500 | 2.530 | 1,139,150 | -0.38(-13.06%) |
Jun 05, 2019 | 3.190 | 3.200 | 2.750 | 2.910 | 929,344 | -0.25(-7.91%) |
Jun 04, 2019 | 3.090 | 3.230 | 3.080 | 3.160 | 492,059 | +0.00(+0.00%) |
Jun 03, 2019 | 3.170 | 3.260 | 3.070 | 3.160 | 516,378 | -0.08(-2.47%) |
May 31, 2019 | 3.150 | 3.360 | 3.060 | 3.240 | 678,900 | +0.07(+2.21%) |
May 30, 2019 | 3.350 | 3.400 | 3.100 | 3.170 | 1,132,983 | -0.28(-8.12%) |
May 29, 2019 | 3.420 | 3.490 | 3.190 | 3.450 | 1,223,791 | -0.04(-1.15%) |
May 28, 2019 | 3.920 | 4.030 | 3.410 | 3.490 | 1,700,048 | -0.37(-9.59%) |
May 24, 2019 | 3.920 | 3.940 | 3.650 | 3.860 | 970,500 | +0.07(+1.85%) |
May 23, 2019 | 3.850 | 3.930 | 3.670 | 3.790 | 862,130 | -0.26(-6.42%) |
May 22, 2019 | 4.100 | 4.170 | 3.930 | 4.050 | 786,891 | -0.05(-1.22%) |
May 21, 2019 | 4.160 | 4.240 | 4.060 | 4.100 | 784,661 | -0.06(-1.44%) |
May 20, 2019 | 4.250 | 4.300 | 4.040 | 4.160 | 935,815 | +0.09(+2.21%) |
May 17, 2019 | 3.970 | 4.200 | 3.900 | 4.070 | 1,478,400 | -0.24(-5.57%) |
May 16, 2019 | 4.250 | 4.570 | 4.170 | 4.310 | 1,163,556 | -0.20(-4.43%) |
May 15, 2019 | 4.300 | 4.550 | 4.170 | 4.510 | 1,420,539 | +0.28(+6.62%) |
May 14, 2019 | 4.650 | 4.850 | 4.030 | 4.230 | 3,230,297 | -0.22(-4.94%) |
May 13, 2019 | 4.450 | 4.880 | 4.260 | 4.450 | 6,223,369 | +0.41(+10.15%) |
May 10, 2019 | 3.660 | 4.400 | 3.540 | 4.040 | 2,195,300 | +0.41(+11.29%) |
May 09, 2019 | 4.100 | 4.120 | 3.550 | 3.630 | 2,110,574 | -0.46(-11.25%) |
May 08, 2019 | 4.220 | 4.300 | 4.030 | 4.090 | 891,303 | -0.10(-2.39%) |
May 07, 2019 | 4.730 | 4.800 | 4.180 | 4.190 | 1,586,283 | -0.42(-9.11%) |
May 06, 2019 | 4.500 | 4.660 | 4.300 | 4.610 | 916,857 | -0.06(-1.28%) |
May 03, 2019 | 4.730 | 5.040 | 4.610 | 4.670 | 1,915,800 | +0.23(+5.18%) |
May 02, 2019 | 4.820 | 4.850 | 4.200 | 4.440 | 1,514,885 | -0.27(-5.73%) |