Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9300 | 0.9300 | 0.8941 | 0.9111 | 169,768 | -0.01(-1.28%) |
Apr 29, 2020 | 0.8902 | 0.9300 | 0.8900 | 0.9229 | 319,208 | +0.03(+3.70%) |
Apr 28, 2020 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 316,964 | -0.05(-5.52%) |
Apr 27, 2020 | 0.9400 | 0.9462 | 0.8900 | 0.9420 | 326,655 | +0.04(+4.32%) |
Apr 24, 2020 | 0.9400 | 0.9400 | 0.8900 | 0.9030 | 194,000 | -0.03(-3.42%) |
Apr 23, 2020 | 0.9600 | 0.9600 | 0.9001 | 0.9350 | 277,695 | +0.04(+3.89%) |
Apr 22, 2020 | 0.8900 | 0.9199 | 0.8500 | 0.9000 | 165,563 | +0.02(+2.05%) |
Apr 21, 2020 | 0.9300 | 0.9399 | 0.8500 | 0.8819 | 194,071 | -0.06(-6.17%) |
Apr 20, 2020 | 0.9169 | 0.9600 | 0.9000 | 0.9399 | 367,522 | +0.04(+4.79%) |
Apr 17, 2020 | 0.8300 | 0.9100 | 0.8200 | 0.8969 | 484,900 | +0.09(+10.73%) |
Apr 16, 2020 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 188,551 | +0.00(+0.00%) |
Apr 15, 2020 | 0.8100 | 0.8198 | 0.7801 | 0.8100 | 199,713 | +0.01(+1.25%) |
Apr 14, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 198,955 | -0.01(-1.23%) |
Apr 13, 2020 | 0.8000 | 0.8199 | 0.7617 | 0.8100 | 221,535 | +0.02(+2.57%) |
Apr 09, 2020 | 0.8100 | 0.8500 | 0.7200 | 0.7897 | 600,400 | -0.00(-0.04%) |
Apr 08, 2020 | 0.7700 | 0.8200 | 0.7600 | 0.7900 | 462,118 | +0.07(+9.72%) |
Apr 07, 2020 | 0.7500 | 0.7900 | 0.7200 | 0.7200 | 313,147 | +0.01(+1.41%) |
Apr 06, 2020 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 316,443 | +0.00(+0.00%) |
Apr 03, 2020 | 0.7500 | 0.7500 | 0.6901 | 0.7100 | 169,200 | -0.02(-2.74%) |
Apr 02, 2020 | 0.7100 | 0.8000 | 0.6800 | 0.7300 | 452,343 | +0.00(+0.00%) |
Apr 01, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.7300 | 368,818 | -0.04(-5.75%) |
Mar 31, 2020 | 0.8200 | 0.8200 | 0.7600 | 0.7745 | 225,112 | -0.02(-1.96%) |
Mar 30, 2020 | 0.8500 | 0.8500 | 0.7500 | 0.7900 | 514,347 | +0.02(+2.93%) |
Mar 27, 2020 | 0.8800 | 0.9600 | 0.7500 | 0.7675 | 953,800 | -0.10(-11.78%) |
Mar 26, 2020 | 0.8400 | 0.9000 | 0.7700 | 0.8700 | 344,874 | +0.05(+6.10%) |
Mar 25, 2020 | 0.9000 | 0.9000 | 0.7700 | 0.8200 | 406,098 | +0.02(+2.50%) |
Mar 24, 2020 | 0.8400 | 0.8400 | 0.7600 | 0.8000 | 319,213 | +0.02(+3.21%) |
Mar 23, 2020 | 0.7245 | 0.8500 | 0.6700 | 0.7751 | 478,830 | +0.09(+12.33%) |
Mar 20, 2020 | 0.8200 | 0.8987 | 0.6300 | 0.6900 | 2,639,100 | -0.11(-13.75%) |
Mar 19, 2020 | 0.6700 | 0.8000 | 0.6200 | 0.8000 | 484,222 | +0.15(+23.08%) |
Mar 18, 2020 | 0.6200 | 0.6692 | 0.5950 | 0.6500 | 678,900 | +0.02(+3.17%) |
Mar 17, 2020 | 0.6400 | 0.7000 | 0.6000 | 0.6300 | 626,245 | -0.04(-5.97%) |
Mar 16, 2020 | 0.7500 | 0.8500 | 0.5600 | 0.6700 | 974,449 | -0.17(-19.77%) |
Mar 13, 2020 | 1.010 | 1.015 | 0.7453 | 0.8351 | 528,900 | +0.03(+3.10%) |
Mar 12, 2020 | 0.9800 | 0.9900 | 0.8100 | 0.8100 | 387,191 | -0.22(-21.36%) |
Mar 11, 2020 | 1.150 | 1.150 | 1.000 | 1.030 | 594,397 | -0.12(-10.43%) |
Mar 10, 2020 | 1.190 | 1.190 | 1.100 | 1.150 | 736,108 | +0.00(+0.00%) |
Mar 09, 2020 | 1.200 | 1.220 | 1.150 | 1.150 | 509,362 | -0.11(-8.73%) |
Mar 06, 2020 | 1.250 | 1.290 | 1.220 | 1.260 | 341,500 | +0.01(+0.80%) |
Mar 05, 2020 | 1.310 | 1.310 | 1.230 | 1.250 | 267,975 | -0.07(-5.30%) |
Mar 04, 2020 | 1.280 | 1.340 | 1.250 | 1.320 | 736,897 | +0.08(+6.45%) |
Mar 03, 2020 | 1.200 | 1.280 | 1.180 | 1.240 | 349,396 | +0.06(+5.08%) |
Mar 02, 2020 | 1.180 | 1.210 | 1.120 | 1.180 | 327,467 | +0.00(+0.00%) |
Feb 28, 2020 | 1.170 | 1.210 | 1.130 | 1.180 | 458,100 | +0.00(+0.00%) |
Feb 27, 2020 | 1.240 | 1.340 | 1.170 | 1.180 | 641,400 | -0.07(-5.60%) |
Feb 26, 2020 | 1.290 | 1.365 | 1.240 | 1.250 | 333,426 | -0.05(-3.85%) |
Feb 25, 2020 | 1.400 | 1.400 | 1.270 | 1.300 | 483,571 | -0.08(-5.80%) |
Feb 24, 2020 | 1.370 | 1.510 | 1.320 | 1.380 | 768,191 | -0.08(-5.48%) |
Feb 21, 2020 | 1.260 | 1.470 | 1.230 | 1.460 | 2,148,000 | +0.25(+20.66%) |
Feb 20, 2020 | 1.230 | 1.248 | 1.200 | 1.210 | 294,961 | -0.01(-0.82%) |
Feb 19, 2020 | 1.280 | 1.280 | 1.200 | 1.220 | 594,541 | -0.04(-3.17%) |
Feb 18, 2020 | 1.320 | 1.350 | 1.230 | 1.260 | 408,582 | -0.04(-3.08%) |
Feb 14, 2020 | 1.310 | 1.329 | 1.270 | 1.300 | 256,300 | +0.00(+0.00%) |
Feb 13, 2020 | 1.300 | 1.330 | 1.260 | 1.300 | 242,135 | -0.02(-1.52%) |
Feb 12, 2020 | 1.280 | 1.350 | 1.240 | 1.320 | 360,527 | +0.06(+4.76%) |
Feb 11, 2020 | 1.250 | 1.300 | 1.220 | 1.260 | 367,994 | +0.02(+1.61%) |
Feb 10, 2020 | 1.340 | 1.350 | 1.210 | 1.240 | 674,670 | -0.09(-6.77%) |
Feb 07, 2020 | 1.280 | 1.440 | 1.250 | 1.330 | 1,368,200 | +0.05(+3.91%) |
Feb 06, 2020 | 1.230 | 1.280 | 1.170 | 1.280 | 1,002,061 | +0.06(+4.92%) |
Feb 05, 2020 | 1.290 | 1.290 | 1.210 | 1.220 | 459,634 | -0.04(-3.17%) |
Feb 04, 2020 | 1.300 | 1.300 | 1.210 | 1.260 | 842,233 | +0.08(+6.78%) |
Feb 03, 2020 | 1.140 | 1.240 | 1.140 | 1.180 | 602,193 | +0.03(+2.61%) |
Jan 31, 2020 | 1.210 | 1.210 | 1.110 | 1.150 | 549,700 | -0.09(-7.26%) |
Jan 30, 2020 | 1.240 | 1.277 | 1.170 | 1.240 | 743,308 | +0.00(+0.00%) |
Jan 29, 2020 | 1.280 | 1.326 | 1.220 | 1.240 | 723,666 | -0.06(-4.62%) |
Jan 28, 2020 | 1.370 | 1.370 | 1.200 | 1.300 | 1,073,391 | -0.04(-2.99%) |
Jan 27, 2020 | 1.320 | 1.400 | 1.320 | 1.340 | 397,497 | -0.08(-5.63%) |
Jan 24, 2020 | 1.480 | 1.530 | 1.350 | 1.420 | 758,100 | -0.11(-7.19%) |
Jan 23, 2020 | 1.500 | 1.570 | 1.430 | 1.530 | 475,035 | +0.02(+1.32%) |
Jan 22, 2020 | 1.680 | 1.740 | 1.500 | 1.510 | 917,657 | -0.13(-7.93%) |
Jan 21, 2020 | 1.570 | 1.780 | 1.530 | 1.640 | 2,171,927 | +0.04(+2.50%) |
Jan 17, 2020 | 1.370 | 1.630 | 1.290 | 1.600 | 2,643,100 | +0.33(+25.98%) |
Jan 16, 2020 | 1.230 | 1.340 | 1.170 | 1.270 | 1,502,845 | +0.06(+4.96%) |
Jan 15, 2020 | 1.200 | 1.238 | 1.160 | 1.210 | 260,607 | +0.01(+0.83%) |
Jan 14, 2020 | 1.240 | 1.250 | 1.190 | 1.200 | 332,469 | -0.03(-2.44%) |
Jan 13, 2020 | 1.270 | 1.280 | 1.220 | 1.230 | 245,211 | -0.04(-3.15%) |
Jan 10, 2020 | 1.280 | 1.320 | 1.250 | 1.270 | 254,700 | -0.01(-0.78%) |
Jan 09, 2020 | 1.350 | 1.410 | 1.230 | 1.280 | 535,204 | -0.06(-4.48%) |
Jan 08, 2020 | 1.360 | 1.370 | 1.290 | 1.340 | 284,484 | -0.02(-1.47%) |
Jan 07, 2020 | 1.270 | 1.380 | 1.250 | 1.360 | 551,019 | +0.09(+7.09%) |
Jan 06, 2020 | 1.200 | 1.300 | 1.200 | 1.270 | 504,802 | +0.04(+3.25%) |
Jan 03, 2020 | 1.220 | 1.250 | 1.200 | 1.230 | 178,300 | +0.00(+0.00%) |
Jan 02, 2020 | 1.260 | 1.270 | 1.220 | 1.230 | 232,750 | -0.01(-0.81%) |
Dec 31, 2019 | 1.220 | 1.300 | 1.205 | 1.240 | 481,700 | +0.00(+0.00%) |
Dec 30, 2019 | 1.240 | 1.260 | 1.180 | 1.240 | 341,829 | +0.01(+0.81%) |
Dec 27, 2019 | 1.300 | 1.320 | 1.220 | 1.230 | 446,100 | -0.07(-5.38%) |
Dec 26, 2019 | 1.280 | 1.330 | 1.240 | 1.300 | 586,100 | +0.02(+1.56%) |
Dec 24, 2019 | 1.270 | 1.287 | 1.221 | 1.280 | 330,400 | +0.03(+2.40%) |
Dec 23, 2019 | 1.180 | 1.270 | 1.150 | 1.250 | 630,398 | +0.05(+4.17%) |
Dec 20, 2019 | 1.160 | 1.200 | 1.100 | 1.200 | 1,565,200 | +0.02(+1.69%) |
Dec 19, 2019 | 1.140 | 1.190 | 1.140 | 1.180 | 441,080 | +0.05(+4.42%) |
Dec 18, 2019 | 1.150 | 1.190 | 1.130 | 1.130 | 346,224 | -0.03(-2.59%) |
Dec 17, 2019 | 1.070 | 1.180 | 1.060 | 1.160 | 687,602 | +0.09(+8.41%) |
Dec 16, 2019 | 1.110 | 1.150 | 1.030 | 1.070 | 433,265 | -0.03(-2.73%) |
Dec 13, 2019 | 1.190 | 1.230 | 1.070 | 1.100 | 1,028,700 | -0.06(-5.17%) |
Dec 12, 2019 | 1.140 | 1.180 | 1.050 | 1.160 | 1,078,873 | +0.09(+8.41%) |
Dec 11, 2019 | 1.080 | 1.100 | 1.000 | 1.070 | 948,884 | -0.02(-1.84%) |
Dec 10, 2019 | 1.020 | 1.092 | 1.000 | 1.090 | 917,693 | +0.09(+9.01%) |
Dec 09, 2019 | 0.9500 | 1.000 | 0.9100 | 1.000 | 2,328,173 | +0.09(+9.88%) |
Dec 06, 2019 | 1.000 | 1.000 | 0.9101 | 0.9101 | 1,499,900 | -0.00(-0.21%) |
Dec 05, 2019 | 1.200 | 1.220 | 0.9100 | 0.9120 | 5,417,999 | -0.42(-31.43%) |
Dec 04, 2019 | 1.440 | 1.440 | 1.310 | 1.330 | 664,916 | -0.06(-4.32%) |
Dec 03, 2019 | 1.430 | 1.450 | 1.320 | 1.390 | 529,759 | -0.04(-2.80%) |
Dec 02, 2019 | 1.560 | 1.560 | 1.380 | 1.430 | 555,529 | -0.13(-8.33%) |
Nov 29, 2019 | 1.490 | 1.570 | 1.480 | 1.560 | 188,100 | +0.06(+4.00%) |
Nov 27, 2019 | 1.500 | 1.552 | 1.460 | 1.500 | 1,028,900 | +0.06(+4.17%) |
Nov 26, 2019 | 1.440 | 1.470 | 1.370 | 1.440 | 694,302 | +0.01(+0.70%) |
Nov 25, 2019 | 1.300 | 1.520 | 1.290 | 1.430 | 1,100,012 | +0.13(+10.00%) |
Nov 22, 2019 | 1.300 | 1.320 | 1.230 | 1.300 | 312,500 | +0.06(+4.84%) |
Nov 21, 2019 | 1.190 | 1.250 | 1.170 | 1.240 | 185,541 | +0.08(+6.90%) |
Nov 20, 2019 | 1.300 | 1.360 | 1.150 | 1.160 | 849,776 | -0.14(-10.77%) |
Nov 19, 2019 | 1.390 | 1.390 | 1.270 | 1.300 | 241,350 | -0.07(-5.11%) |
Nov 18, 2019 | 1.370 | 1.370 | 1.310 | 1.370 | 157,865 | +0.01(+0.74%) |
Nov 15, 2019 | 1.400 | 1.430 | 1.330 | 1.360 | 139,600 | -0.02(-1.45%) |
Nov 14, 2019 | 1.270 | 1.400 | 1.260 | 1.380 | 562,423 | +0.10(+7.81%) |
Nov 13, 2019 | 1.260 | 1.300 | 1.250 | 1.280 | 216,284 | +0.02(+1.59%) |
Nov 12, 2019 | 1.320 | 1.340 | 1.250 | 1.260 | 363,358 | -0.07(-5.26%) |
Nov 11, 2019 | 1.340 | 1.367 | 1.280 | 1.330 | 322,950 | -0.02(-1.48%) |
Nov 08, 2019 | 1.290 | 1.360 | 1.270 | 1.350 | 217,700 | +0.07(+5.47%) |
Nov 07, 2019 | 1.340 | 1.390 | 1.280 | 1.280 | 548,201 | -0.06(-4.48%) |
Nov 06, 2019 | 1.440 | 1.440 | 1.320 | 1.340 | 415,831 | -0.09(-6.29%) |
Nov 05, 2019 | 1.490 | 1.540 | 1.420 | 1.430 | 452,814 | -0.08(-5.30%) |
Nov 04, 2019 | 1.500 | 1.560 | 1.470 | 1.510 | 399,116 | -0.03(-1.95%) |
Nov 01, 2019 | 1.580 | 1.640 | 1.470 | 1.540 | 454,000 | -0.04(-2.53%) |
Oct 31, 2019 | 1.680 | 1.705 | 1.540 | 1.580 | 529,498 | -0.08(-4.82%) |
Oct 30, 2019 | 1.720 | 1.730 | 1.590 | 1.660 | 272,042 | -0.04(-2.35%) |
Oct 29, 2019 | 1.740 | 1.740 | 1.620 | 1.700 | 277,343 | -0.02(-1.16%) |
Oct 28, 2019 | 1.650 | 1.860 | 1.650 | 1.720 | 470,569 | +0.08(+4.88%) |
Oct 25, 2019 | 1.650 | 1.690 | 1.600 | 1.640 | 225,000 | -0.02(-1.20%) |
Oct 24, 2019 | 1.510 | 1.720 | 1.480 | 1.660 | 595,009 | +0.16(+10.67%) |
Oct 23, 2019 | 1.390 | 1.550 | 1.360 | 1.500 | 643,814 | +0.12(+8.70%) |
Oct 22, 2019 | 1.420 | 1.420 | 1.320 | 1.380 | 295,629 | -0.02(-1.43%) |
Oct 21, 2019 | 1.430 | 1.470 | 1.390 | 1.400 | 271,713 | -0.01(-0.71%) |
Oct 18, 2019 | 1.450 | 1.450 | 1.410 | 1.410 | 130,700 | -0.03(-2.08%) |
Oct 17, 2019 | 1.440 | 1.470 | 1.380 | 1.440 | 306,453 | +0.02(+1.41%) |
Oct 16, 2019 | 1.480 | 1.480 | 1.420 | 1.420 | 237,350 | +0.01(+0.71%) |
Oct 15, 2019 | 1.360 | 1.550 | 1.360 | 1.410 | 713,405 | +0.04(+2.92%) |
Oct 14, 2019 | 1.350 | 1.380 | 1.280 | 1.370 | 274,720 | +0.03(+2.24%) |
Oct 11, 2019 | 1.300 | 1.410 | 1.300 | 1.340 | 452,200 | +0.05(+3.88%) |
Oct 10, 2019 | 1.340 | 1.370 | 1.280 | 1.290 | 259,460 | -0.05(-3.73%) |
Oct 09, 2019 | 1.330 | 1.350 | 1.260 | 1.340 | 284,807 | +0.03(+2.29%) |
Oct 08, 2019 | 1.390 | 1.400 | 1.310 | 1.310 | 411,014 | -0.09(-6.43%) |
Oct 07, 2019 | 1.420 | 1.450 | 1.390 | 1.400 | 85,281 | -0.01(-0.71%) |
Oct 04, 2019 | 1.400 | 1.500 | 1.380 | 1.410 | 213,800 | +0.03(+2.17%) |
Oct 03, 2019 | 1.400 | 1.400 | 1.350 | 1.380 | 259,754 | -0.03(-2.13%) |
Oct 02, 2019 | 1.440 | 1.440 | 1.330 | 1.410 | 303,748 | -0.02(-1.40%) |
Oct 01, 2019 | 1.510 | 1.580 | 1.420 | 1.430 | 514,155 | -0.11(-7.14%) |
Sep 30, 2019 | 1.510 | 1.660 | 1.510 | 1.540 | 990,620 | +0.05(+3.36%) |
Sep 27, 2019 | 1.400 | 1.535 | 1.400 | 1.490 | 771,100 | +0.08(+5.67%) |
Sep 26, 2019 | 1.380 | 1.410 | 1.310 | 1.410 | 470,222 | +0.07(+5.22%) |
Sep 25, 2019 | 1.350 | 1.370 | 1.300 | 1.340 | 424,959 | +0.00(+0.00%) |
Sep 24, 2019 | 1.400 | 1.440 | 1.300 | 1.340 | 316,924 | -0.06(-4.29%) |
Sep 23, 2019 | 1.350 | 1.440 | 1.340 | 1.400 | 377,959 | +0.06(+4.48%) |
Sep 20, 2019 | 1.350 | 1.410 | 1.330 | 1.340 | 3,169,400 | -0.01(-0.74%) |
Sep 19, 2019 | 1.400 | 1.430 | 1.340 | 1.350 | 605,818 | -0.05(-3.57%) |
Sep 18, 2019 | 1.480 | 1.480 | 1.340 | 1.400 | 942,460 | -0.08(-5.41%) |
Sep 17, 2019 | 1.530 | 1.530 | 1.390 | 1.480 | 818,525 | -0.06(-3.90%) |
Sep 16, 2019 | 1.560 | 1.650 | 1.480 | 1.540 | 707,376 | -0.04(-2.53%) |
Sep 13, 2019 | 1.520 | 1.595 | 1.450 | 1.580 | 937,600 | +0.06(+3.95%) |
Sep 12, 2019 | 1.610 | 1.640 | 1.470 | 1.520 | 875,617 | -0.08(-5.00%) |
Sep 11, 2019 | 1.410 | 1.600 | 1.350 | 1.600 | 1,597,625 | +0.22(+15.94%) |
Sep 10, 2019 | 1.180 | 1.460 | 1.180 | 1.380 | 2,081,689 | +0.19(+15.97%) |
Sep 09, 2019 | 1.100 | 1.210 | 1.100 | 1.190 | 1,007,086 | -0.02(-1.65%) |
Sep 06, 2019 | 1.140 | 1.240 | 1.140 | 1.210 | 864,800 | +0.04(+3.42%) |
Sep 05, 2019 | 1.140 | 1.280 | 1.090 | 1.170 | 2,629,349 | -0.33(-22.00%) |
Sep 04, 2019 | 1.450 | 1.540 | 1.400 | 1.500 | 836,631 | +0.10(+7.14%) |
Sep 03, 2019 | 1.470 | 1.600 | 1.360 | 1.400 | 854,149 | -0.07(-4.76%) |
Aug 30, 2019 | 1.470 | 1.520 | 1.415 | 1.470 | 555,500 | +0.02(+1.38%) |
Aug 29, 2019 | 1.400 | 1.480 | 1.380 | 1.450 | 921,589 | +0.08(+5.84%) |
Aug 28, 2019 | 1.370 | 1.460 | 1.310 | 1.370 | 343,427 | +0.01(+0.74%) |
Aug 27, 2019 | 1.580 | 1.580 | 1.310 | 1.360 | 571,217 | -0.09(-6.21%) |
Aug 26, 2019 | 1.340 | 1.480 | 1.290 | 1.450 | 606,143 | +0.11(+8.21%) |
Aug 23, 2019 | 1.490 | 1.540 | 1.330 | 1.340 | 880,400 | -0.17(-11.26%) |
Aug 22, 2019 | 1.230 | 1.580 | 1.230 | 1.510 | 1,612,636 | +0.31(+25.83%) |
Aug 21, 2019 | 1.260 | 1.260 | 1.200 | 1.200 | 325,101 | -0.06(-4.76%) |
Aug 20, 2019 | 1.230 | 1.310 | 1.160 | 1.260 | 686,608 | +0.03(+2.44%) |
Aug 19, 2019 | 1.150 | 1.310 | 1.150 | 1.230 | 1,999,599 | +0.10(+8.85%) |
Aug 16, 2019 | 1.180 | 1.210 | 1.120 | 1.130 | 915,200 | -0.04(-3.42%) |
Aug 15, 2019 | 1.290 | 1.300 | 1.160 | 1.170 | 271,984 | -0.07(-5.65%) |
Aug 14, 2019 | 1.300 | 1.340 | 1.230 | 1.240 | 248,641 | -0.08(-6.06%) |
Aug 13, 2019 | 1.360 | 1.490 | 1.320 | 1.320 | 427,000 | -0.03(-2.22%) |
Aug 12, 2019 | 1.390 | 1.410 | 1.310 | 1.350 | 371,326 | -0.02(-1.46%) |
Aug 09, 2019 | 1.520 | 1.610 | 1.340 | 1.370 | 448,800 | -0.15(-9.87%) |
Aug 08, 2019 | 1.620 | 1.640 | 1.520 | 1.520 | 242,229 | -0.10(-6.17%) |
Aug 07, 2019 | 1.640 | 1.640 | 1.560 | 1.620 | 96,852 | -0.02(-1.22%) |
Aug 06, 2019 | 1.650 | 1.700 | 1.590 | 1.640 | 142,997 | -0.01(-0.61%) |
Aug 05, 2019 | 1.680 | 1.690 | 1.580 | 1.650 | 231,105 | -0.05(-2.94%) |
Aug 02, 2019 | 1.640 | 1.710 | 1.568 | 1.700 | 255,600 | +0.06(+3.66%) |
Aug 01, 2019 | 1.730 | 1.740 | 1.550 | 1.640 | 442,898 | -0.07(-4.09%) |
Jul 31, 2019 | 1.660 | 1.830 | 1.660 | 1.710 | 486,477 | +0.06(+3.64%) |
Jul 30, 2019 | 1.650 | 1.680 | 1.598 | 1.650 | 244,726 | +0.00(+0.00%) |
Jul 29, 2019 | 1.600 | 1.690 | 1.570 | 1.650 | 285,489 | +0.02(+1.23%) |
Jul 26, 2019 | 1.600 | 1.650 | 1.585 | 1.630 | 248,400 | +0.01(+0.62%) |
Jul 25, 2019 | 1.640 | 1.700 | 1.580 | 1.620 | 454,145 | -0.01(-0.61%) |
Jul 24, 2019 | 1.540 | 1.700 | 1.540 | 1.630 | 764,772 | +0.09(+5.84%) |
Jul 23, 2019 | 1.620 | 1.670 | 1.520 | 1.540 | 588,273 | -0.06(-3.75%) |
Jul 22, 2019 | 1.740 | 1.750 | 1.570 | 1.600 | 537,415 | -0.14(-8.05%) |
Jul 19, 2019 | 1.710 | 1.760 | 1.660 | 1.740 | 377,500 | +0.06(+3.57%) |
Jul 18, 2019 | 1.770 | 1.780 | 1.670 | 1.680 | 361,151 | -0.08(-4.55%) |
Jul 17, 2019 | 1.840 | 1.880 | 1.760 | 1.760 | 287,563 | -0.04(-2.22%) |
Jul 16, 2019 | 1.740 | 1.930 | 1.711 | 1.800 | 456,727 | +0.07(+4.05%) |
Jul 15, 2019 | 1.790 | 1.820 | 1.655 | 1.730 | 521,121 | -0.05(-2.81%) |
Jul 12, 2019 | 1.880 | 1.881 | 1.780 | 1.780 | 473,000 | -0.07(-3.78%) |
Jul 11, 2019 | 2.010 | 2.060 | 1.850 | 1.850 | 649,081 | -0.16(-7.96%) |
Jul 10, 2019 | 2.070 | 2.110 | 1.960 | 2.010 | 512,578 | -0.03(-1.47%) |
Jul 09, 2019 | 2.060 | 2.100 | 2.000 | 2.040 | 432,209 | -0.04(-1.92%) |
Jul 08, 2019 | 2.150 | 2.185 | 2.070 | 2.080 | 253,018 | -0.08(-3.70%) |
Jul 05, 2019 | 2.170 | 2.220 | 2.125 | 2.160 | 256,100 | +0.00(+0.00%) |
Jul 03, 2019 | 2.170 | 2.230 | 2.150 | 2.160 | 274,700 | +0.02(+0.93%) |
Jul 02, 2019 | 2.280 | 2.340 | 2.120 | 2.140 | 538,036 | -0.13(-5.73%) |
Jul 01, 2019 | 2.330 | 2.360 | 2.190 | 2.270 | 768,520 | +0.01(+0.44%) |
Jun 28, 2019 | 2.280 | 2.335 | 2.234 | 2.260 | 1,768,600 | +0.00(+0.00%) |
Jun 27, 2019 | 2.290 | 2.370 | 2.260 | 2.260 | 314,405 | -0.01(-0.44%) |
Jun 26, 2019 | 2.390 | 2.400 | 2.270 | 2.270 | 336,393 | -0.09(-3.81%) |
Jun 25, 2019 | 2.410 | 2.470 | 2.345 | 2.360 | 234,654 | -0.05(-2.07%) |
Jun 24, 2019 | 2.430 | 2.430 | 2.330 | 2.410 | 336,508 | -0.04(-1.63%) |
Jun 21, 2019 | 2.310 | 2.460 | 2.250 | 2.450 | 892,100 | +0.15(+6.52%) |
Jun 20, 2019 | 2.460 | 2.460 | 2.260 | 2.300 | 628,625 | -0.12(-4.96%) |
Jun 19, 2019 | 2.330 | 2.440 | 2.250 | 2.420 | 654,266 | +0.16(+7.08%) |
Jun 18, 2019 | 2.480 | 2.590 | 2.240 | 2.260 | 669,542 | -0.21(-8.50%) |
Jun 17, 2019 | 2.430 | 2.620 | 2.355 | 2.470 | 628,545 | +0.05(+2.07%) |
Jun 14, 2019 | 2.500 | 2.530 | 2.270 | 2.420 | 636,300 | -0.08(-3.20%) |
Jun 13, 2019 | 2.350 | 2.620 | 2.250 | 2.500 | 817,280 | +0.18(+7.76%) |
Jun 12, 2019 | 2.390 | 2.390 | 2.200 | 2.320 | 753,238 | +0.07(+3.11%) |
Jun 11, 2019 | 2.400 | 2.500 | 2.190 | 2.250 | 1,121,372 | -0.06(-2.60%) |
Jun 10, 2019 | 2.060 | 2.410 | 2.050 | 2.310 | 1,568,558 | +0.24(+11.59%) |
Jun 07, 2019 | 2.120 | 2.170 | 2.020 | 2.070 | 1,418,600 | -0.03(-1.43%) |
Jun 06, 2019 | 3.040 | 3.320 | 2.040 | 2.100 | 3,131,233 | -2.13(-50.35%) |
Jun 05, 2019 | 4.410 | 4.490 | 4.160 | 4.230 | 448,660 | -0.16(-3.64%) |
Jun 04, 2019 | 4.130 | 4.440 | 4.130 | 4.390 | 342,395 | +0.31(+7.60%) |
Jun 03, 2019 | 4.030 | 4.220 | 3.970 | 4.080 | 335,405 | +0.05(+1.24%) |
May 31, 2019 | 4.110 | 4.150 | 3.960 | 4.030 | 372,600 | -0.11(-2.66%) |
May 30, 2019 | 4.100 | 4.220 | 4.100 | 4.140 | 450,336 | +0.05(+1.22%) |
May 29, 2019 | 4.370 | 4.400 | 4.060 | 4.090 | 471,955 | -0.31(-7.05%) |
May 28, 2019 | 4.580 | 4.690 | 4.370 | 4.400 | 260,522 | -0.18(-3.93%) |
May 24, 2019 | 4.550 | 4.750 | 4.550 | 4.580 | 287,400 | +0.03(+0.66%) |
May 23, 2019 | 4.540 | 4.570 | 4.450 | 4.550 | 189,718 | -0.01(-0.22%) |
May 22, 2019 | 4.890 | 4.890 | 4.550 | 4.560 | 456,307 | -0.33(-6.75%) |
May 21, 2019 | 4.760 | 5.000 | 4.740 | 4.890 | 259,035 | +0.13(+2.73%) |
May 20, 2019 | 4.670 | 4.770 | 4.560 | 4.760 | 230,071 | +0.07(+1.49%) |
May 17, 2019 | 4.380 | 4.720 | 4.370 | 4.690 | 476,900 | +0.32(+7.32%) |
May 16, 2019 | 5.040 | 5.080 | 4.330 | 4.370 | 862,875 | -0.69(-13.64%) |
May 15, 2019 | 5.160 | 5.160 | 5.015 | 5.060 | 535,171 | -0.28(-5.24%) |
May 14, 2019 | 5.290 | 5.370 | 5.120 | 5.340 | 180,661 | +0.09(+1.71%) |
May 13, 2019 | 5.570 | 5.570 | 5.220 | 5.250 | 354,910 | -0.42(-7.41%) |
May 10, 2019 | 5.700 | 5.770 | 5.560 | 5.670 | 113,000 | -0.07(-1.22%) |
May 09, 2019 | 5.700 | 5.850 | 5.580 | 5.740 | 180,318 | +0.01(+0.17%) |
May 08, 2019 | 5.670 | 5.760 | 5.570 | 5.730 | 264,081 | +0.03(+0.53%) |
May 07, 2019 | 5.800 | 5.860 | 5.580 | 5.700 | 149,519 | -0.15(-2.56%) |
May 06, 2019 | 5.790 | 5.880 | 5.700 | 5.850 | 245,846 | -0.02(-0.34%) |
May 03, 2019 | 5.880 | 5.910 | 5.800 | 5.870 | 321,900 | +0.02(+0.34%) |
May 02, 2019 | 5.800 | 5.890 | 5.770 | 5.850 | 153,511 | +0.03(+0.52%) |