Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.980 | 4.120 | 3.750 | 3.890 | 196,904 | +0.09(+2.37%) |
Apr 29, 2020 | 3.540 | 3.920 | 3.411 | 3.800 | 161,940 | +0.32(+9.20%) |
Apr 28, 2020 | 3.400 | 3.500 | 3.290 | 3.480 | 80,898 | +0.09(+2.65%) |
Apr 27, 2020 | 3.230 | 3.390 | 3.230 | 3.390 | 41,820 | +0.09(+2.73%) |
Apr 24, 2020 | 3.260 | 3.340 | 3.210 | 3.300 | 27,500 | -0.04(-1.20%) |
Apr 23, 2020 | 3.290 | 3.370 | 3.280 | 3.340 | 14,619 | +0.04(+1.21%) |
Apr 22, 2020 | 3.330 | 3.390 | 3.256 | 3.300 | 32,554 | +0.06(+1.85%) |
Apr 21, 2020 | 3.260 | 3.450 | 3.210 | 3.240 | 47,969 | -0.11(-3.28%) |
Apr 20, 2020 | 3.430 | 3.540 | 3.250 | 3.350 | 66,185 | -0.07(-2.05%) |
Apr 17, 2020 | 3.370 | 3.480 | 3.260 | 3.420 | 83,700 | +0.22(+6.87%) |
Apr 16, 2020 | 3.300 | 3.480 | 3.160 | 3.200 | 66,253 | -0.09(-2.74%) |
Apr 15, 2020 | 3.400 | 3.550 | 3.280 | 3.290 | 39,369 | -0.13(-3.80%) |
Apr 14, 2020 | 3.500 | 3.600 | 3.270 | 3.420 | 95,969 | +0.02(+0.59%) |
Apr 13, 2020 | 3.330 | 3.465 | 3.230 | 3.400 | 78,296 | +0.01(+0.29%) |
Apr 09, 2020 | 3.400 | 3.500 | 3.225 | 3.390 | 73,000 | -0.01(-0.29%) |
Apr 08, 2020 | 3.400 | 3.450 | 3.160 | 3.400 | 64,045 | +0.11(+3.34%) |
Apr 07, 2020 | 3.330 | 3.430 | 3.260 | 3.290 | 46,094 | +0.03(+0.92%) |
Apr 06, 2020 | 3.360 | 3.420 | 3.150 | 3.260 | 121,225 | -0.04(-1.21%) |
Apr 03, 2020 | 3.420 | 3.500 | 3.250 | 3.300 | 88,500 | -0.19(-5.44%) |
Apr 02, 2020 | 3.380 | 3.620 | 3.263 | 3.490 | 101,993 | +0.08(+2.35%) |
Apr 01, 2020 | 3.410 | 3.740 | 3.400 | 3.410 | 108,976 | -0.29(-7.84%) |
Mar 31, 2020 | 3.470 | 4.005 | 3.310 | 3.700 | 208,802 | +0.14(+3.93%) |
Mar 30, 2020 | 3.080 | 3.560 | 3.000 | 3.560 | 118,269 | +0.39(+12.30%) |
Mar 27, 2020 | 3.170 | 3.240 | 3.020 | 3.170 | 31,700 | -0.03(-0.94%) |
Mar 26, 2020 | 3.100 | 3.390 | 2.900 | 3.200 | 92,543 | +0.21(+7.02%) |
Mar 25, 2020 | 2.910 | 3.080 | 2.700 | 2.990 | 87,808 | +0.22(+7.94%) |
Mar 24, 2020 | 2.670 | 2.890 | 2.610 | 2.770 | 60,537 | +0.24(+9.49%) |
Mar 23, 2020 | 2.500 | 2.678 | 2.350 | 2.530 | 101,056 | +0.02(+0.80%) |
Mar 20, 2020 | 2.860 | 2.970 | 2.510 | 2.510 | 67,400 | -0.25(-9.06%) |
Mar 19, 2020 | 2.530 | 2.920 | 2.500 | 2.760 | 71,064 | +0.08(+2.99%) |
Mar 18, 2020 | 2.840 | 2.950 | 2.560 | 2.680 | 54,630 | -0.30(-10.07%) |
Mar 17, 2020 | 2.900 | 3.230 | 2.730 | 2.980 | 77,613 | +0.12(+4.20%) |
Mar 16, 2020 | 3.070 | 3.140 | 2.620 | 2.860 | 140,585 | -0.56(-16.37%) |
Mar 13, 2020 | 3.400 | 3.610 | 3.130 | 3.420 | 71,300 | +0.30(+9.62%) |
Mar 12, 2020 | 3.100 | 3.290 | 2.900 | 3.120 | 94,598 | -0.21(-6.31%) |
Mar 11, 2020 | 3.700 | 3.750 | 3.250 | 3.330 | 131,054 | -0.37(-10.00%) |
Mar 10, 2020 | 3.680 | 3.930 | 3.680 | 3.700 | 80,590 | +0.10(+2.78%) |
Mar 09, 2020 | 3.680 | 3.860 | 3.600 | 3.600 | 123,009 | -0.33(-8.40%) |
Mar 06, 2020 | 4.080 | 4.172 | 3.890 | 3.930 | 85,700 | -0.21(-5.07%) |
Mar 05, 2020 | 4.170 | 4.250 | 4.020 | 4.140 | 51,068 | -0.16(-3.72%) |
Mar 04, 2020 | 4.060 | 4.310 | 4.010 | 4.300 | 78,501 | +0.29(+7.23%) |
Mar 03, 2020 | 4.160 | 4.200 | 3.880 | 4.010 | 105,302 | -0.10(-2.43%) |
Mar 02, 2020 | 3.900 | 4.210 | 3.810 | 4.110 | 87,723 | +0.23(+5.93%) |
Feb 28, 2020 | 4.000 | 4.000 | 3.360 | 3.880 | 341,300 | -0.20(-4.90%) |
Feb 27, 2020 | 3.920 | 4.180 | 3.810 | 4.080 | 119,135 | +0.11(+2.77%) |
Feb 26, 2020 | 4.020 | 4.400 | 3.770 | 3.970 | 147,933 | -0.08(-1.98%) |
Feb 25, 2020 | 4.350 | 4.370 | 3.850 | 4.050 | 157,235 | -0.27(-6.25%) |
Feb 24, 2020 | 4.760 | 4.760 | 4.260 | 4.320 | 249,603 | -0.42(-8.86%) |
Feb 21, 2020 | 4.480 | 4.780 | 4.440 | 4.740 | 162,100 | +0.31(+7.00%) |
Feb 20, 2020 | 4.320 | 4.500 | 4.310 | 4.430 | 90,060 | +0.08(+1.84%) |
Feb 19, 2020 | 4.400 | 4.400 | 4.200 | 4.350 | 99,586 | -0.05(-1.14%) |
Feb 18, 2020 | 4.520 | 4.550 | 4.300 | 4.400 | 107,702 | -0.07(-1.57%) |
Feb 14, 2020 | 4.200 | 4.500 | 4.200 | 4.470 | 103,200 | +0.24(+5.67%) |
Feb 13, 2020 | 3.950 | 4.240 | 3.950 | 4.230 | 94,202 | +0.28(+7.09%) |
Feb 12, 2020 | 4.010 | 4.250 | 3.780 | 3.950 | 175,286 | -0.12(-2.95%) |
Feb 11, 2020 | 4.140 | 4.150 | 3.770 | 4.070 | 306,602 | -0.17(-4.01%) |
Feb 10, 2020 | 4.430 | 4.440 | 4.100 | 4.240 | 148,096 | -0.19(-4.29%) |
Feb 07, 2020 | 4.470 | 4.570 | 4.360 | 4.430 | 92,600 | -0.03(-0.67%) |
Feb 06, 2020 | 4.600 | 4.600 | 4.300 | 4.460 | 145,999 | -0.05(-1.11%) |
Feb 05, 2020 | 4.750 | 4.750 | 4.480 | 4.510 | 161,655 | -0.19(-4.04%) |
Feb 04, 2020 | 4.790 | 4.790 | 4.640 | 4.700 | 117,720 | +0.04(+0.86%) |
Feb 03, 2020 | 4.710 | 4.800 | 4.640 | 4.660 | 149,306 | +0.04(+0.87%) |
Jan 31, 2020 | 4.750 | 4.830 | 4.540 | 4.620 | 130,400 | -0.13(-2.74%) |
Jan 30, 2020 | 4.650 | 4.800 | 4.650 | 4.750 | 155,058 | +0.12(+2.59%) |
Jan 29, 2020 | 4.800 | 4.820 | 4.521 | 4.630 | 201,803 | -0.10(-2.11%) |
Jan 28, 2020 | 4.580 | 4.760 | 4.276 | 4.730 | 308,127 | +0.26(+5.82%) |
Jan 27, 2020 | 4.000 | 4.550 | 4.000 | 4.470 | 288,535 | +0.25(+5.92%) |
Jan 24, 2020 | 4.230 | 4.270 | 4.020 | 4.220 | 207,600 | -0.03(-0.71%) |
Jan 23, 2020 | 4.250 | 4.270 | 4.200 | 4.250 | 130,663 | +0.01(+0.24%) |
Jan 22, 2020 | 4.000 | 4.360 | 3.980 | 4.240 | 468,779 | +0.24(+6.00%) |
Jan 21, 2020 | 3.940 | 4.070 | 3.850 | 4.000 | 213,994 | +0.04(+1.01%) |
Jan 17, 2020 | 3.920 | 4.020 | 3.810 | 3.960 | 133,800 | +0.04(+1.02%) |
Jan 16, 2020 | 3.810 | 3.930 | 3.770 | 3.920 | 82,464 | +0.05(+1.29%) |
Jan 15, 2020 | 3.980 | 3.990 | 3.800 | 3.870 | 66,332 | -0.08(-2.03%) |
Jan 14, 2020 | 4.060 | 4.080 | 3.860 | 3.950 | 102,373 | -0.07(-1.74%) |
Jan 13, 2020 | 3.840 | 4.050 | 3.830 | 4.020 | 237,200 | +0.19(+4.96%) |
Jan 10, 2020 | 3.980 | 4.091 | 3.750 | 3.830 | 193,400 | -0.15(-3.77%) |
Jan 09, 2020 | 4.200 | 4.220 | 3.850 | 3.980 | 249,065 | -0.27(-6.35%) |
Jan 08, 2020 | 4.130 | 4.450 | 3.820 | 4.250 | 323,592 | +0.09(+2.16%) |
Jan 07, 2020 | 3.730 | 4.240 | 3.650 | 4.160 | 392,622 | +0.40(+10.64%) |
Jan 06, 2020 | 3.450 | 3.770 | 3.230 | 3.760 | 187,502 | +0.35(+10.26%) |
Jan 03, 2020 | 3.510 | 3.510 | 3.322 | 3.410 | 154,300 | -0.07(-2.15%) |
Jan 02, 2020 | 3.750 | 3.840 | 3.450 | 3.485 | 187,215 | -0.33(-8.77%) |
Dec 31, 2019 | 3.500 | 3.820 | 3.500 | 3.820 | 337,800 | +0.36(+10.40%) |
Dec 30, 2019 | 3.110 | 3.460 | 3.100 | 3.460 | 168,954 | +0.38(+12.34%) |
Dec 27, 2019 | 3.010 | 3.130 | 2.940 | 3.080 | 111,700 | +0.07(+2.33%) |
Dec 26, 2019 | 3.110 | 3.160 | 2.860 | 3.010 | 259,741 | -0.14(-4.44%) |
Dec 24, 2019 | 3.200 | 3.210 | 3.100 | 3.150 | 95,800 | -0.05(-1.56%) |
Dec 23, 2019 | 3.130 | 3.265 | 3.080 | 3.200 | 176,776 | +0.07(+2.24%) |
Dec 20, 2019 | 3.210 | 3.250 | 3.100 | 3.130 | 140,100 | -0.08(-2.49%) |
Dec 19, 2019 | 3.380 | 3.390 | 3.210 | 3.210 | 169,967 | -0.13(-3.89%) |
Dec 18, 2019 | 3.230 | 3.444 | 3.170 | 3.340 | 152,256 | +0.13(+4.05%) |
Dec 17, 2019 | 3.210 | 3.296 | 3.170 | 3.210 | 109,939 | +0.03(+0.94%) |
Dec 16, 2019 | 3.240 | 3.260 | 3.050 | 3.180 | 144,844 | -0.06(-1.85%) |
Dec 13, 2019 | 3.450 | 3.466 | 3.060 | 3.240 | 202,000 | -0.24(-6.90%) |
Dec 12, 2019 | 3.490 | 3.650 | 3.250 | 3.480 | 394,680 | +0.08(+2.35%) |
Dec 11, 2019 | 3.160 | 3.460 | 3.090 | 3.400 | 449,314 | +0.32(+10.39%) |
Dec 10, 2019 | 3.000 | 3.240 | 2.760 | 3.080 | 394,507 | +0.08(+2.67%) |
Dec 09, 2019 | 2.620 | 3.040 | 2.570 | 3.000 | 555,502 | +0.45(+17.65%) |
Dec 06, 2019 | 2.660 | 2.660 | 2.550 | 2.550 | 183,200 | -0.05(-1.92%) |
Dec 05, 2019 | 2.520 | 2.640 | 2.510 | 2.600 | 112,152 | +0.08(+3.17%) |
Dec 04, 2019 | 2.580 | 2.614 | 2.520 | 2.520 | 94,810 | -0.04(-1.56%) |
Dec 03, 2019 | 2.670 | 2.730 | 2.530 | 2.560 | 165,196 | -0.11(-4.12%) |
Dec 02, 2019 | 2.480 | 2.750 | 2.390 | 2.670 | 425,564 | +0.22(+8.98%) |
Nov 29, 2019 | 2.340 | 2.500 | 2.330 | 2.450 | 236,300 | +0.14(+6.06%) |
Nov 27, 2019 | 2.340 | 2.340 | 2.270 | 2.310 | 55,000 | -0.05(-2.12%) |
Nov 26, 2019 | 2.300 | 2.446 | 2.260 | 2.360 | 74,194 | +0.03(+1.29%) |
Nov 25, 2019 | 2.320 | 2.450 | 2.300 | 2.330 | 99,242 | +0.06(+2.64%) |
Nov 22, 2019 | 2.220 | 2.310 | 2.210 | 2.270 | 63,700 | +0.05(+2.25%) |
Nov 21, 2019 | 2.250 | 2.320 | 2.210 | 2.220 | 20,481 | -0.03(-1.33%) |
Nov 20, 2019 | 2.170 | 2.350 | 2.110 | 2.250 | 61,745 | +0.03(+1.35%) |
Nov 19, 2019 | 2.280 | 2.320 | 2.191 | 2.220 | 54,351 | -0.08(-3.48%) |
Nov 18, 2019 | 2.140 | 2.300 | 2.110 | 2.300 | 59,715 | +0.11(+5.02%) |
Nov 15, 2019 | 2.380 | 2.410 | 2.100 | 2.190 | 275,600 | -0.22(-9.13%) |
Nov 14, 2019 | 2.370 | 2.420 | 2.350 | 2.410 | 36,325 | +0.01(+0.42%) |
Nov 13, 2019 | 2.390 | 2.450 | 2.336 | 2.400 | 53,094 | -0.02(-0.83%) |
Nov 12, 2019 | 2.420 | 2.450 | 2.400 | 2.420 | 62,445 | +0.00(+0.00%) |
Nov 11, 2019 | 2.450 | 2.470 | 2.410 | 2.420 | 68,928 | -0.03(-1.22%) |
Nov 08, 2019 | 2.290 | 2.500 | 2.290 | 2.450 | 228,600 | +0.08(+3.38%) |
Nov 07, 2019 | 2.340 | 2.370 | 2.250 | 2.370 | 97,214 | +0.11(+4.87%) |
Nov 06, 2019 | 2.320 | 2.320 | 2.250 | 2.260 | 24,496 | -0.09(-3.83%) |
Nov 05, 2019 | 2.370 | 2.377 | 2.230 | 2.350 | 73,977 | +0.01(+0.43%) |
Nov 04, 2019 | 2.350 | 2.361 | 2.292 | 2.340 | 108,092 | +0.05(+2.18%) |
Nov 01, 2019 | 2.130 | 2.300 | 2.100 | 2.290 | 104,000 | +0.19(+9.05%) |
Oct 31, 2019 | 2.040 | 2.150 | 1.930 | 2.100 | 173,541 | +0.04(+1.69%) |
Oct 30, 2019 | 2.050 | 2.094 | 2.010 | 2.065 | 62,178 | +0.00(+0.24%) |
Oct 29, 2019 | 2.080 | 2.125 | 2.050 | 2.060 | 49,032 | -0.06(-2.83%) |
Oct 28, 2019 | 2.130 | 2.230 | 2.100 | 2.120 | 132,511 | -0.02(-0.93%) |
Oct 25, 2019 | 2.070 | 2.180 | 2.050 | 2.140 | 69,000 | +0.09(+4.39%) |
Oct 24, 2019 | 2.120 | 2.150 | 2.050 | 2.050 | 39,701 | -0.08(-3.76%) |
Oct 23, 2019 | 2.000 | 2.141 | 1.980 | 2.130 | 112,873 | +0.13(+6.50%) |
Oct 22, 2019 | 1.960 | 2.050 | 1.930 | 2.000 | 225,355 | +0.03(+1.52%) |
Oct 21, 2019 | 2.020 | 2.030 | 1.850 | 1.970 | 250,010 | -0.05(-2.48%) |
Oct 18, 2019 | 2.140 | 2.170 | 1.950 | 2.020 | 467,300 | -0.11(-5.16%) |
Oct 17, 2019 | 2.530 | 2.530 | 2.110 | 2.130 | 1,800,279 | -0.06(-2.52%) |
Oct 16, 2019 | 2.230 | 2.300 | 2.150 | 2.185 | 57,948 | -0.06(-2.89%) |
Oct 15, 2019 | 2.280 | 2.300 | 2.170 | 2.250 | 63,600 | -0.03(-1.32%) |
Oct 14, 2019 | 2.200 | 2.390 | 2.200 | 2.280 | 69,150 | +0.09(+4.11%) |
Oct 11, 2019 | 2.050 | 2.323 | 2.050 | 2.190 | 72,500 | +0.14(+6.83%) |
Oct 10, 2019 | 2.020 | 2.100 | 2.020 | 2.050 | 58,521 | +0.05(+2.50%) |
Oct 09, 2019 | 1.990 | 2.025 | 1.950 | 2.000 | 61,749 | +0.00(+0.00%) |
Oct 08, 2019 | 2.100 | 2.120 | 1.964 | 2.000 | 132,939 | -0.08(-3.85%) |
Oct 07, 2019 | 2.100 | 2.190 | 2.080 | 2.080 | 122,924 | -0.05(-2.35%) |
Oct 04, 2019 | 2.110 | 2.157 | 2.080 | 2.130 | 47,900 | +0.01(+0.47%) |
Oct 03, 2019 | 2.010 | 2.120 | 2.010 | 2.120 | 66,246 | +0.12(+6.00%) |
Oct 02, 2019 | 2.080 | 2.080 | 1.920 | 2.000 | 174,132 | -0.12(-5.66%) |
Oct 01, 2019 | 2.150 | 2.161 | 2.001 | 2.120 | 95,228 | -0.04(-1.85%) |
Sep 30, 2019 | 2.250 | 2.300 | 2.130 | 2.160 | 77,719 | -0.08(-3.57%) |
Sep 27, 2019 | 2.380 | 2.391 | 2.200 | 2.240 | 109,800 | -0.14(-5.88%) |
Sep 26, 2019 | 2.450 | 2.480 | 2.350 | 2.380 | 109,420 | -0.05(-2.06%) |
Sep 25, 2019 | 2.340 | 2.480 | 2.330 | 2.430 | 60,779 | +0.03(+1.25%) |
Sep 24, 2019 | 2.320 | 2.489 | 2.320 | 2.400 | 114,714 | +0.10(+4.35%) |
Sep 23, 2019 | 2.400 | 2.490 | 2.280 | 2.300 | 185,323 | -0.12(-4.96%) |
Sep 20, 2019 | 2.520 | 2.630 | 2.410 | 2.420 | 227,600 | -0.12(-4.72%) |
Sep 19, 2019 | 2.620 | 2.665 | 2.530 | 2.540 | 79,931 | -0.06(-2.31%) |
Sep 18, 2019 | 2.770 | 2.770 | 2.510 | 2.600 | 117,476 | -0.15(-5.45%) |
Sep 17, 2019 | 2.820 | 2.920 | 2.640 | 2.750 | 88,636 | +0.02(+0.73%) |
Sep 16, 2019 | 2.460 | 2.900 | 2.450 | 2.730 | 296,993 | +0.25(+10.08%) |
Sep 13, 2019 | 2.510 | 2.630 | 2.400 | 2.480 | 252,500 | -0.11(-4.25%) |
Sep 12, 2019 | 2.550 | 2.610 | 2.540 | 2.590 | 85,136 | +0.04(+1.57%) |
Sep 11, 2019 | 2.750 | 2.770 | 2.420 | 2.550 | 413,075 | -0.18(-6.59%) |
Sep 10, 2019 | 2.890 | 2.920 | 2.730 | 2.730 | 219,735 | -0.19(-6.51%) |
Sep 09, 2019 | 3.030 | 3.077 | 2.780 | 2.920 | 388,595 | -0.08(-2.67%) |
Sep 06, 2019 | 3.020 | 3.080 | 2.921 | 3.000 | 118,200 | -0.01(-0.33%) |
Sep 05, 2019 | 3.120 | 3.200 | 2.900 | 3.010 | 188,716 | -0.11(-3.53%) |
Sep 04, 2019 | 3.210 | 3.230 | 3.060 | 3.120 | 127,441 | -0.01(-0.32%) |
Sep 03, 2019 | 3.200 | 3.250 | 3.020 | 3.130 | 166,518 | -0.07(-2.19%) |
Aug 30, 2019 | 3.150 | 3.250 | 3.100 | 3.200 | 161,600 | +0.03(+0.95%) |
Aug 29, 2019 | 3.280 | 3.280 | 3.110 | 3.170 | 109,533 | -0.09(-2.76%) |
Aug 28, 2019 | 3.260 | 3.310 | 3.150 | 3.260 | 125,275 | -0.05(-1.51%) |
Aug 27, 2019 | 3.250 | 3.540 | 3.200 | 3.310 | 303,015 | +0.10(+3.12%) |
Aug 26, 2019 | 3.480 | 3.550 | 3.080 | 3.210 | 260,268 | -0.22(-6.41%) |
Aug 23, 2019 | 3.250 | 3.520 | 3.150 | 3.430 | 294,400 | +0.08(+2.39%) |
Aug 22, 2019 | 3.650 | 3.710 | 3.220 | 3.350 | 401,464 | -0.31(-8.47%) |
Aug 21, 2019 | 3.620 | 3.970 | 3.550 | 3.660 | 728,788 | +0.12(+3.39%) |
Aug 20, 2019 | 3.470 | 3.650 | 3.410 | 3.540 | 438,512 | +0.14(+4.12%) |
Aug 19, 2019 | 3.100 | 3.600 | 3.080 | 3.400 | 614,937 | +0.36(+11.84%) |
Aug 16, 2019 | 2.810 | 3.200 | 2.810 | 3.040 | 369,600 | +0.17(+5.92%) |
Aug 15, 2019 | 2.600 | 3.100 | 2.580 | 2.870 | 389,777 | +0.04(+1.41%) |
Aug 14, 2019 | 3.100 | 3.180 | 2.720 | 2.830 | 751,833 | -0.37(-11.56%) |
Aug 13, 2019 | 3.100 | 3.680 | 2.900 | 3.200 | 719,958 | +0.08(+2.56%) |
Aug 12, 2019 | 3.730 | 3.730 | 3.100 | 3.120 | 766,828 | -0.53(-14.52%) |
Aug 09, 2019 | 4.010 | 4.100 | 3.620 | 3.650 | 543,500 | -0.38(-9.43%) |
Aug 08, 2019 | 4.240 | 4.370 | 3.960 | 4.030 | 463,750 | -0.17(-4.05%) |
Aug 07, 2019 | 4.200 | 4.360 | 4.030 | 4.200 | 315,865 | +0.00(+0.00%) |
Aug 06, 2019 | 4.240 | 4.500 | 4.050 | 4.200 | 562,626 | +0.05(+1.20%) |
Aug 05, 2019 | 3.950 | 4.190 | 3.750 | 4.150 | 464,432 | -0.04(-0.95%) |
Aug 02, 2019 | 4.350 | 4.580 | 4.120 | 4.190 | 755,400 | -0.21(-4.77%) |
Aug 01, 2019 | 4.550 | 4.840 | 4.200 | 4.400 | 1,067,172 | +0.08(+1.85%) |
Jul 31, 2019 | 3.910 | 4.450 | 3.910 | 4.320 | 1,039,974 | +0.47(+12.21%) |
Jul 30, 2019 | 4.280 | 4.280 | 3.850 | 3.850 | 1,207,130 | -0.54(-12.30%) |
Jul 29, 2019 | 5.300 | 5.340 | 4.010 | 4.390 | 2,964,279 | -0.95(-17.79%) |
Jul 26, 2019 | 4.690 | 5.440 | 4.590 | 5.340 | 4,265,100 | +0.77(+16.85%) |
Jul 25, 2019 | 4.100 | 5.090 | 3.950 | 4.570 | 3,107,347 | +0.57(+14.25%) |
Jul 24, 2019 | 3.700 | 4.100 | 3.550 | 4.000 | 986,189 | +0.36(+9.89%) |
Jul 23, 2019 | 3.900 | 4.250 | 3.310 | 3.640 | 2,329,503 | -0.10(-2.67%) |
Jul 22, 2019 | 3.110 | 3.780 | 3.090 | 3.740 | 1,161,848 | +0.71(+23.43%) |
Jul 19, 2019 | 2.830 | 3.080 | 2.750 | 3.030 | 588,000 | +0.17(+5.94%) |
Jul 18, 2019 | 2.940 | 3.200 | 2.680 | 2.860 | 908,178 | -0.25(-8.04%) |
Jul 17, 2019 | 2.650 | 3.450 | 2.650 | 3.110 | 1,683,226 | +0.54(+21.01%) |
Jul 16, 2019 | 2.420 | 2.900 | 2.410 | 2.570 | 1,107,155 | +0.20(+8.44%) |
Jul 15, 2019 | 2.080 | 2.430 | 2.000 | 2.370 | 501,212 | +0.37(+18.50%) |
Jul 12, 2019 | 1.950 | 2.120 | 1.850 | 2.000 | 471,600 | +0.08(+4.17%) |
Jul 11, 2019 | 1.760 | 1.920 | 1.720 | 1.920 | 367,226 | +0.20(+11.63%) |
Jul 10, 2019 | 1.830 | 1.830 | 1.720 | 1.720 | 150,158 | -0.11(-6.01%) |
Jul 09, 2019 | 1.830 | 1.890 | 1.770 | 1.830 | 89,700 | +0.00(+0.00%) |
Jul 08, 2019 | 1.900 | 1.900 | 1.750 | 1.830 | 108,851 | -0.07(-3.68%) |
Jul 05, 2019 | 1.800 | 1.940 | 1.750 | 1.900 | 170,400 | +0.10(+5.56%) |
Jul 03, 2019 | 1.620 | 1.810 | 1.410 | 1.800 | 419,600 | +0.15(+9.09%) |
Jul 02, 2019 | 1.900 | 1.930 | 1.650 | 1.650 | 255,155 | -0.21(-11.29%) |
Jul 01, 2019 | 1.890 | 1.960 | 1.850 | 1.860 | 278,754 | -0.01(-0.53%) |
Jun 28, 2019 | 1.870 | 1.940 | 1.820 | 1.870 | 206,300 | -0.02(-1.06%) |
Jun 27, 2019 | 1.990 | 2.000 | 1.840 | 1.890 | 193,317 | -0.11(-5.50%) |
Jun 26, 2019 | 2.000 | 2.030 | 1.800 | 2.000 | 543,133 | +0.09(+4.71%) |
Jun 25, 2019 | 2.030 | 2.300 | 1.780 | 1.910 | 856,411 | -0.04(-2.05%) |
Jun 24, 2019 | 1.640 | 2.060 | 1.630 | 1.950 | 757,822 | +0.36(+22.64%) |
Jun 21, 2019 | 1.600 | 1.610 | 1.510 | 1.590 | 200,900 | +0.04(+2.58%) |
Jun 20, 2019 | 1.500 | 1.560 | 1.490 | 1.550 | 210,729 | +0.06(+4.03%) |
Jun 19, 2019 | 1.450 | 1.500 | 1.400 | 1.490 | 200,169 | +0.09(+6.43%) |
Jun 18, 2019 | 1.490 | 1.740 | 1.300 | 1.400 | 769,923 | -0.04(-2.78%) |
Jun 17, 2019 | 1.320 | 1.440 | 1.270 | 1.440 | 471,626 | +0.18(+14.29%) |
Jun 14, 2019 | 1.290 | 1.290 | 1.230 | 1.260 | 210,400 | -0.01(-0.79%) |
Jun 13, 2019 | 1.220 | 1.310 | 1.190 | 1.270 | 315,336 | +0.09(+7.63%) |
Jun 12, 2019 | 1.240 | 1.280 | 1.140 | 1.180 | 345,232 | -0.01(-0.84%) |
Jun 11, 2019 | 1.120 | 1.400 | 1.100 | 1.190 | 1,038,448 | +0.09(+8.18%) |
Jun 10, 2019 | 0.9900 | 1.100 | 0.9800 | 1.100 | 377,174 | +0.13(+13.88%) |
Jun 07, 2019 | 0.9900 | 0.9900 | 0.9401 | 0.9659 | 113,200 | +0.02(+1.67%) |
Jun 06, 2019 | 0.9500 | 0.9700 | 0.9251 | 0.9500 | 95,399 | +0.01(+1.06%) |
Jun 05, 2019 | 0.9700 | 0.9800 | 0.9300 | 0.9400 | 116,601 | -0.02(-2.08%) |
Jun 04, 2019 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 159,663 | +0.02(+2.13%) |
Jun 03, 2019 | 0.9900 | 0.9900 | 0.9000 | 0.9400 | 172,776 | +0.02(+1.93%) |
May 31, 2019 | 0.9400 | 0.9800 | 0.8420 | 0.9222 | 181,400 | -0.06(-5.90%) |
May 30, 2019 | 1.020 | 1.040 | 0.9200 | 0.9800 | 439,513 | +0.00(+0.00%) |
May 29, 2019 | 0.9200 | 0.9900 | 0.8300 | 0.9800 | 231,687 | +0.06(+6.52%) |
May 28, 2019 | 1.080 | 1.120 | 0.8600 | 0.9200 | 1,578,044 | +0.06(+7.50%) |
May 24, 2019 | 0.9195 | 0.9300 | 0.8210 | 0.8558 | 96,000 | -0.07(-7.54%) |
May 23, 2019 | 0.9800 | 0.9800 | 0.8700 | 0.9256 | 37,578 | -0.03(-3.57%) |
May 22, 2019 | 0.9800 | 0.9800 | 0.9100 | 0.9599 | 146,252 | +0.04(+4.00%) |
May 21, 2019 | 0.8750 | 0.9301 | 0.8501 | 0.9230 | 189,074 | +0.06(+7.33%) |
May 20, 2019 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 206,017 | +0.01(+1.24%) |
May 17, 2019 | 0.7900 | 0.8699 | 0.7900 | 0.8495 | 302,000 | +0.06(+7.19%) |
May 16, 2019 | 0.7699 | 0.8000 | 0.7500 | 0.7925 | 32,637 | +0.01(+1.60%) |
May 15, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 120,120 | -0.01(-1.76%) |
May 14, 2019 | 0.7610 | 0.8000 | 0.7610 | 0.7940 | 74,381 | +0.01(+1.79%) |
May 13, 2019 | 0.7841 | 0.7990 | 0.7500 | 0.7800 | 155,230 | -0.02(-2.32%) |
May 10, 2019 | 0.7950 | 0.8000 | 0.7639 | 0.7985 | 61,700 | +0.01(+1.08%) |
May 09, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 93,059 | -0.01(-1.24%) |
May 08, 2019 | 0.8000 | 0.8198 | 0.7805 | 0.7999 | 227,812 | +0.02(+2.54%) |
May 07, 2019 | 0.7090 | 0.8000 | 0.7090 | 0.7801 | 237,909 | +0.08(+11.44%) |
May 06, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7000 | 160,722 | +0.00(+0.57%) |
May 03, 2019 | 0.7000 | 0.7000 | 0.6960 | 0.6960 | 44,100 | +0.01(+0.87%) |
May 02, 2019 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 14,989 | +0.03(+4.55%) |