Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.900 | 1.910 | 1.860 | 1.870 | 400,894 | -0.05(-2.60%) |
Apr 29, 2020 | 1.800 | 1.950 | 1.780 | 1.920 | 266,562 | +0.08(+4.35%) |
Apr 28, 2020 | 1.870 | 1.880 | 1.790 | 1.840 | 149,287 | -0.03(-1.60%) |
Apr 27, 2020 | 1.810 | 1.890 | 1.800 | 1.870 | 316,644 | +0.05(+2.75%) |
Apr 24, 2020 | 1.870 | 1.870 | 1.760 | 1.820 | 177,200 | -0.02(-1.09%) |
Apr 23, 2020 | 1.810 | 1.890 | 1.810 | 1.840 | 107,856 | +0.01(+0.55%) |
Apr 22, 2020 | 2.010 | 2.010 | 1.800 | 1.830 | 231,866 | -0.05(-2.66%) |
Apr 21, 2020 | 1.890 | 1.950 | 1.750 | 1.880 | 332,976 | -0.02(-1.05%) |
Apr 20, 2020 | 2.000 | 2.030 | 1.860 | 1.900 | 1,479,858 | -0.40(-17.39%) |
Apr 17, 2020 | 2.180 | 2.840 | 1.990 | 2.300 | 30,063,500 | +0.67(+41.10%) |
Apr 16, 2020 | 1.720 | 1.730 | 1.600 | 1.630 | 42,777 | -0.06(-3.61%) |
Apr 15, 2020 | 1.750 | 1.750 | 1.550 | 1.691 | 90,711 | -0.06(-3.37%) |
Apr 14, 2020 | 1.700 | 1.770 | 1.690 | 1.750 | 142,128 | +0.05(+2.94%) |
Apr 13, 2020 | 1.760 | 1.760 | 1.610 | 1.700 | 34,331 | +0.01(+0.40%) |
Apr 09, 2020 | 1.620 | 1.760 | 1.610 | 1.693 | 128,900 | +0.09(+5.83%) |
Apr 08, 2020 | 1.650 | 1.650 | 1.570 | 1.600 | 42,769 | +0.02(+1.27%) |
Apr 07, 2020 | 1.660 | 1.680 | 1.490 | 1.580 | 121,532 | +0.05(+3.27%) |
Apr 06, 2020 | 1.690 | 1.745 | 1.470 | 1.530 | 271,681 | +0.08(+5.52%) |
Apr 03, 2020 | 1.690 | 1.800 | 1.450 | 1.450 | 149,100 | -0.16(-9.94%) |
Apr 02, 2020 | 1.750 | 1.750 | 1.600 | 1.610 | 142,710 | -0.02(-1.23%) |
Apr 01, 2020 | 2.050 | 2.780 | 1.630 | 1.630 | 624,664 | -0.34(-17.26%) |
Mar 31, 2020 | 1.900 | 1.980 | 1.900 | 1.970 | 28,685 | +0.02(+1.03%) |
Mar 30, 2020 | 1.950 | 1.990 | 1.880 | 1.950 | 26,941 | +0.08(+4.33%) |
Mar 27, 2020 | 1.910 | 2.100 | 1.730 | 1.869 | 32,500 | -0.03(-1.63%) |
Mar 26, 2020 | 1.810 | 1.930 | 1.810 | 1.900 | 26,812 | +0.08(+4.40%) |
Mar 25, 2020 | 1.670 | 1.870 | 1.630 | 1.820 | 43,341 | +0.20(+12.35%) |
Mar 24, 2020 | 1.480 | 1.630 | 1.480 | 1.620 | 27,969 | +0.15(+10.20%) |
Mar 23, 2020 | 1.630 | 1.661 | 1.408 | 1.470 | 72,654 | -0.22(-13.02%) |
Mar 20, 2020 | 1.620 | 1.770 | 1.620 | 1.690 | 43,800 | +0.04(+2.42%) |
Mar 19, 2020 | 1.510 | 1.700 | 1.510 | 1.650 | 35,704 | +0.09(+5.77%) |
Mar 18, 2020 | 1.570 | 1.750 | 1.510 | 1.560 | 59,371 | -0.17(-9.83%) |
Mar 17, 2020 | 1.680 | 1.790 | 1.600 | 1.730 | 69,885 | +0.01(+0.58%) |
Mar 16, 2020 | 1.910 | 2.020 | 1.720 | 1.720 | 91,522 | -0.28(-14.00%) |
Mar 13, 2020 | 2.330 | 2.380 | 2.000 | 2.000 | 47,100 | -0.33(-14.16%) |
Mar 12, 2020 | 2.070 | 2.340 | 2.000 | 2.330 | 38,562 | -0.03(-1.27%) |
Mar 11, 2020 | 2.570 | 2.695 | 2.360 | 2.360 | 55,783 | -0.22(-8.53%) |
Mar 10, 2020 | 2.690 | 2.720 | 2.560 | 2.580 | 53,292 | -0.21(-7.53%) |
Mar 09, 2020 | 2.830 | 2.880 | 2.660 | 2.790 | 80,085 | -0.10(-3.46%) |
Mar 06, 2020 | 2.840 | 2.911 | 2.832 | 2.890 | 27,900 | -0.03(-1.03%) |
Mar 05, 2020 | 2.820 | 2.970 | 2.820 | 2.920 | 13,429 | -0.03(-1.02%) |
Mar 04, 2020 | 2.830 | 3.030 | 2.830 | 2.950 | 14,554 | +0.06(+2.08%) |
Mar 03, 2020 | 2.990 | 2.990 | 2.810 | 2.890 | 17,125 | -0.12(-3.98%) |
Mar 02, 2020 | 2.770 | 3.030 | 2.720 | 3.010 | 35,305 | +0.22(+7.88%) |
Feb 28, 2020 | 2.740 | 2.930 | 2.600 | 2.790 | 83,200 | -0.20(-6.69%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.600 | 2.990 | 86,085 | -0.23(-7.24%) |
Feb 26, 2020 | 3.180 | 3.350 | 3.160 | 3.224 | 33,828 | +0.03(+1.05%) |
Feb 25, 2020 | 3.390 | 3.450 | 3.160 | 3.190 | 43,167 | -0.21(-6.18%) |
Feb 24, 2020 | 3.450 | 3.480 | 3.330 | 3.400 | 37,763 | -0.16(-4.49%) |
Feb 21, 2020 | 3.650 | 3.805 | 3.550 | 3.560 | 28,800 | -0.15(-4.04%) |
Feb 20, 2020 | 3.790 | 3.889 | 3.640 | 3.710 | 18,428 | -0.08(-2.11%) |
Feb 19, 2020 | 3.800 | 3.950 | 3.790 | 3.790 | 23,577 | -0.02(-0.52%) |
Feb 18, 2020 | 3.750 | 3.810 | 3.615 | 3.810 | 27,051 | +0.11(+2.97%) |
Feb 14, 2020 | 3.570 | 3.760 | 3.570 | 3.700 | 52,100 | +0.13(+3.64%) |
Feb 13, 2020 | 3.670 | 3.670 | 3.400 | 3.570 | 58,245 | -0.01(-0.28%) |
Feb 12, 2020 | 3.690 | 3.700 | 3.550 | 3.580 | 51,329 | -0.11(-2.98%) |
Feb 11, 2020 | 3.610 | 3.820 | 3.601 | 3.690 | 92,642 | -0.01(-0.27%) |
Feb 10, 2020 | 3.820 | 3.825 | 3.700 | 3.700 | 41,472 | -0.13(-3.39%) |
Feb 07, 2020 | 3.830 | 3.950 | 3.730 | 3.830 | 53,800 | +0.01(+0.26%) |
Feb 06, 2020 | 3.910 | 3.930 | 3.800 | 3.820 | 41,250 | -0.13(-3.29%) |
Feb 05, 2020 | 3.890 | 4.020 | 3.850 | 3.950 | 76,879 | +0.07(+1.80%) |
Feb 04, 2020 | 3.900 | 3.930 | 3.750 | 3.880 | 88,205 | -0.01(-0.26%) |
Feb 03, 2020 | 3.880 | 4.040 | 3.770 | 3.890 | 86,902 | -0.02(-0.51%) |
Jan 31, 2020 | 4.100 | 4.100 | 3.800 | 3.910 | 66,800 | -0.19(-4.63%) |
Jan 30, 2020 | 3.950 | 4.160 | 3.930 | 4.100 | 80,967 | +0.13(+3.27%) |
Jan 29, 2020 | 4.330 | 4.430 | 3.850 | 3.970 | 290,574 | -0.33(-7.67%) |
Jan 28, 2020 | 4.410 | 4.577 | 4.300 | 4.300 | 73,458 | -0.03(-0.69%) |
Jan 27, 2020 | 4.280 | 4.670 | 4.221 | 4.330 | 289,684 | +0.00(+0.00%) |
Jan 24, 2020 | 4.270 | 4.670 | 4.220 | 4.330 | 326,600 | +0.02(+0.46%) |
Jan 23, 2020 | 4.430 | 4.600 | 4.240 | 4.310 | 542,220 | -0.12(-2.71%) |
Jan 22, 2020 | 4.300 | 4.740 | 4.240 | 4.430 | 983,184 | +0.21(+4.98%) |
Jan 21, 2020 | 3.980 | 4.310 | 3.980 | 4.220 | 269,016 | +0.28(+7.11%) |
Jan 17, 2020 | 3.980 | 4.110 | 3.820 | 3.940 | 395,600 | -0.07(-1.75%) |
Jan 16, 2020 | 4.080 | 4.290 | 3.830 | 4.010 | 352,448 | -0.01(-0.25%) |
Jan 15, 2020 | 4.390 | 4.540 | 4.000 | 4.020 | 421,342 | -0.38(-8.64%) |
Jan 14, 2020 | 4.280 | 5.100 | 4.170 | 4.400 | 2,381,301 | +0.14(+3.29%) |
Jan 13, 2020 | 4.020 | 4.380 | 4.000 | 4.260 | 475,448 | +0.15(+3.65%) |
Jan 10, 2020 | 4.540 | 5.360 | 4.060 | 4.110 | 2,489,700 | -0.62(-13.11%) |
Jan 09, 2020 | 3.210 | 4.800 | 3.080 | 4.730 | 5,173,546 | +1.47(+45.09%) |
Jan 08, 2020 | 3.850 | 4.000 | 3.180 | 3.260 | 2,018,040 | -1.25(-27.72%) |
Jan 07, 2020 | 2.080 | 5.220 | 2.010 | 4.510 | 17,073,440 | +2.43(+116.83%) |
Jan 06, 2020 | 1.980 | 2.080 | 1.950 | 2.080 | 31,488 | +0.13(+6.65%) |
Jan 03, 2020 | 2.010 | 2.100 | 1.900 | 1.950 | 63,200 | -0.09(-4.31%) |
Jan 02, 2020 | 2.080 | 2.080 | 2.000 | 2.038 | 22,314 | +0.05(+2.41%) |
Dec 31, 2019 | 1.960 | 2.029 | 1.950 | 1.990 | 24,700 | +0.00(+0.01%) |
Dec 30, 2019 | 2.050 | 2.072 | 1.925 | 1.990 | 20,936 | -0.04(-1.97%) |
Dec 27, 2019 | 1.900 | 2.100 | 1.889 | 2.030 | 163,700 | +0.13(+6.84%) |
Dec 26, 2019 | 1.850 | 1.950 | 1.810 | 1.900 | 64,232 | +0.05(+2.80%) |
Dec 24, 2019 | 1.860 | 1.900 | 1.830 | 1.848 | 8,400 | -0.00(-0.12%) |
Dec 23, 2019 | 1.890 | 1.905 | 1.810 | 1.851 | 21,094 | -0.00(-0.24%) |
Dec 20, 2019 | 1.940 | 1.950 | 1.850 | 1.855 | 35,600 | -0.08(-4.38%) |
Dec 19, 2019 | 1.870 | 1.960 | 1.860 | 1.940 | 54,918 | -0.04(-2.02%) |
Dec 18, 2019 | 1.910 | 2.030 | 1.850 | 1.980 | 44,728 | -0.07(-3.43%) |
Dec 17, 2019 | 2.240 | 2.240 | 1.990 | 2.050 | 46,732 | -0.11(-5.08%) |
Dec 16, 2019 | 2.010 | 2.240 | 2.010 | 2.160 | 53,530 | +0.10(+4.84%) |
Dec 13, 2019 | 2.100 | 2.150 | 2.000 | 2.060 | 44,800 | -0.11(-4.88%) |
Dec 12, 2019 | 2.300 | 2.350 | 2.100 | 2.166 | 139,200 | -0.12(-5.08%) |
Dec 11, 2019 | 1.890 | 2.480 | 1.890 | 2.282 | 285,339 | +0.40(+21.37%) |
Dec 10, 2019 | 1.810 | 1.940 | 1.810 | 1.880 | 30,939 | +0.08(+4.44%) |
Dec 09, 2019 | 1.820 | 1.820 | 1.710 | 1.800 | 7,124 | +0.01(+0.56%) |
Dec 06, 2019 | 1.800 | 1.820 | 1.760 | 1.790 | 7,000 | -0.01(-0.56%) |
Dec 05, 2019 | 1.830 | 1.830 | 1.743 | 1.800 | 4,315 | +0.01(+0.56%) |
Dec 04, 2019 | 1.820 | 1.820 | 1.724 | 1.790 | 6,558 | +0.08(+4.68%) |
Dec 03, 2019 | 1.830 | 1.840 | 1.710 | 1.710 | 44,081 | -0.16(-8.38%) |
Dec 02, 2019 | 1.850 | 1.959 | 1.850 | 1.866 | 4,894 | -0.02(-1.26%) |
Nov 29, 2019 | 1.980 | 1.980 | 1.810 | 1.890 | 5,300 | +0.00(+0.15%) |
Nov 27, 2019 | 1.870 | 1.910 | 1.850 | 1.887 | 7,900 | -0.00(-0.14%) |
Nov 26, 2019 | 2.040 | 2.040 | 1.880 | 1.890 | 41,793 | -0.15(-7.36%) |
Nov 25, 2019 | 1.980 | 2.040 | 1.980 | 2.040 | 8,635 | +0.06(+3.03%) |
Nov 22, 2019 | 1.850 | 1.990 | 1.850 | 1.980 | 17,000 | +0.13(+7.03%) |
Nov 21, 2019 | 1.990 | 2.036 | 1.850 | 1.850 | 13,165 | -0.09(-4.64%) |
Nov 20, 2019 | 1.820 | 2.030 | 1.810 | 1.940 | 90,736 | +0.12(+6.60%) |
Nov 19, 2019 | 1.810 | 1.820 | 1.780 | 1.820 | 3,919 | -0.02(-1.09%) |
Nov 18, 2019 | 1.870 | 1.870 | 1.800 | 1.840 | 4,611 | +0.02(+1.10%) |
Nov 15, 2019 | 1.850 | 1.860 | 1.760 | 1.820 | 12,100 | -0.02(-1.09%) |
Nov 14, 2019 | 1.850 | 1.876 | 1.800 | 1.840 | 16,476 | +0.04(+2.22%) |
Nov 13, 2019 | 1.900 | 1.900 | 1.770 | 1.800 | 34,838 | -0.11(-5.78%) |
Nov 12, 2019 | 1.910 | 1.934 | 1.900 | 1.910 | 6,062 | -0.03(-1.53%) |
Nov 11, 2019 | 2.000 | 2.009 | 1.900 | 1.940 | 4,235 | +0.01(+0.52%) |
Nov 08, 2019 | 1.930 | 1.940 | 1.930 | 1.930 | 3,000 | +0.00(+0.00%) |
Nov 07, 2019 | 1.930 | 1.990 | 1.930 | 1.930 | 7,613 | -0.02(-1.02%) |
Nov 06, 2019 | 2.025 | 2.050 | 1.930 | 1.950 | 31,479 | -0.07(-3.35%) |
Nov 05, 2019 | 2.020 | 2.030 | 1.953 | 2.017 | 12,142 | +0.06(+2.93%) |
Nov 04, 2019 | 1.954 | 2.050 | 1.954 | 1.960 | 7,834 | -0.07(-3.45%) |
Nov 01, 2019 | 2.000 | 2.030 | 1.950 | 2.030 | 22,900 | +0.03(+1.50%) |
Oct 31, 2019 | 2.000 | 2.000 | 1.950 | 2.000 | 9,970 | +0.02(+0.97%) |
Oct 30, 2019 | 1.950 | 2.000 | 1.950 | 1.981 | 17,007 | +0.02(+1.06%) |
Oct 29, 2019 | 1.920 | 2.030 | 1.920 | 1.960 | 5,863 | -0.01(-0.51%) |
Oct 28, 2019 | 2.020 | 2.210 | 1.910 | 1.970 | 82,700 | -0.24(-10.86%) |
Oct 25, 2019 | 2.210 | 2.220 | 2.160 | 2.210 | 26,900 | +0.05(+2.31%) |
Oct 24, 2019 | 2.210 | 2.360 | 2.140 | 2.160 | 47,649 | -0.06(-2.70%) |
Oct 23, 2019 | 2.250 | 2.320 | 2.060 | 2.220 | 42,958 | -0.06(-2.63%) |
Oct 22, 2019 | 2.240 | 2.450 | 2.240 | 2.280 | 31,358 | +0.11(+5.07%) |
Oct 21, 2019 | 2.280 | 2.280 | 2.170 | 2.170 | 20,663 | -0.12(-5.24%) |
Oct 18, 2019 | 1.950 | 2.330 | 1.950 | 2.290 | 88,600 | +0.25(+12.25%) |
Oct 17, 2019 | 1.870 | 2.050 | 1.820 | 2.040 | 17,724 | +0.19(+10.27%) |
Oct 16, 2019 | 1.810 | 2.250 | 1.801 | 1.850 | 123,267 | +0.00(+0.00%) |
Oct 15, 2019 | 1.740 | 1.920 | 1.710 | 1.850 | 36,481 | +0.12(+6.94%) |
Oct 14, 2019 | 1.850 | 1.850 | 1.720 | 1.730 | 10,930 | -0.12(-6.49%) |
Oct 11, 2019 | 1.870 | 1.944 | 1.700 | 1.850 | 11,500 | +0.01(+0.54%) |
Oct 10, 2019 | 1.970 | 1.970 | 1.820 | 1.840 | 4,579 | -0.15(-7.54%) |
Oct 09, 2019 | 1.850 | 1.990 | 1.820 | 1.990 | 12,956 | +0.19(+10.56%) |
Oct 08, 2019 | 1.819 | 1.930 | 1.779 | 1.800 | 11,784 | -0.07(-3.74%) |
Oct 07, 2019 | 1.920 | 1.920 | 1.760 | 1.870 | 14,483 | -0.06(-3.11%) |
Oct 04, 2019 | 1.960 | 1.974 | 1.841 | 1.930 | 47,400 | -0.05(-2.53%) |
Oct 03, 2019 | 2.000 | 2.100 | 1.960 | 1.980 | 51,822 | -0.06(-2.94%) |
Oct 02, 2019 | 1.960 | 2.150 | 1.920 | 2.040 | 88,393 | +0.04(+2.00%) |
Oct 01, 2019 | 1.920 | 2.100 | 1.900 | 2.000 | 60,876 | +0.10(+5.26%) |
Sep 30, 2019 | 1.950 | 2.110 | 1.900 | 1.900 | 92,103 | -0.05(-2.56%) |
Sep 27, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 6,200 | -0.10(-4.88%) |
Sep 26, 2019 | 2.080 | 2.080 | 1.960 | 2.050 | 7,464 | +0.07(+3.54%) |
Sep 25, 2019 | 1.990 | 2.080 | 1.955 | 1.980 | 23,305 | -0.09(-4.34%) |
Sep 24, 2019 | 2.220 | 2.220 | 2.003 | 2.070 | 25,164 | -0.10(-4.39%) |
Sep 23, 2019 | 2.000 | 2.500 | 2.000 | 2.165 | 149,273 | +0.16(+7.97%) |
Sep 20, 2019 | 2.053 | 2.160 | 1.930 | 2.005 | 25,500 | -0.03(-1.71%) |
Sep 19, 2019 | 2.170 | 2.170 | 2.040 | 2.040 | 12,239 | -0.11(-5.12%) |
Sep 18, 2019 | 2.050 | 2.190 | 2.050 | 2.150 | 13,136 | +0.10(+4.88%) |
Sep 17, 2019 | 2.140 | 2.184 | 2.050 | 2.050 | 30,902 | -0.14(-6.39%) |
Sep 16, 2019 | 2.220 | 2.220 | 2.090 | 2.190 | 36,668 | +0.09(+4.29%) |
Sep 13, 2019 | 2.170 | 2.220 | 2.021 | 2.100 | 38,100 | -0.08(-3.67%) |
Sep 12, 2019 | 2.160 | 2.250 | 2.050 | 2.180 | 198,631 | +0.08(+3.81%) |
Sep 11, 2019 | 1.930 | 2.190 | 1.930 | 2.100 | 38,422 | +0.15(+7.69%) |
Sep 10, 2019 | 1.880 | 1.970 | 1.880 | 1.950 | 10,393 | +0.05(+2.63%) |
Sep 09, 2019 | 1.983 | 1.983 | 1.880 | 1.900 | 32,039 | -0.12(-5.84%) |
Sep 06, 2019 | 1.960 | 2.040 | 1.950 | 2.018 | 12,100 | +0.08(+4.02%) |
Sep 05, 2019 | 1.900 | 2.010 | 1.890 | 1.940 | 10,168 | +0.02(+1.04%) |
Sep 04, 2019 | 1.950 | 2.058 | 1.910 | 1.920 | 19,130 | -0.03(-1.54%) |
Sep 03, 2019 | 1.950 | 1.990 | 1.880 | 1.950 | 8,525 | +0.00(+0.00%) |
Aug 30, 2019 | 1.850 | 1.986 | 1.850 | 1.950 | 35,300 | +0.10(+5.41%) |
Aug 29, 2019 | 1.980 | 1.990 | 1.726 | 1.850 | 110,210 | -0.13(-6.57%) |
Aug 28, 2019 | 2.070 | 2.160 | 1.980 | 1.980 | 52,671 | -0.10(-4.81%) |
Aug 27, 2019 | 2.270 | 2.281 | 2.080 | 2.080 | 63,898 | -0.20(-8.77%) |
Aug 26, 2019 | 2.330 | 2.330 | 2.200 | 2.280 | 108,813 | -0.01(-0.39%) |
Aug 23, 2019 | 2.190 | 2.850 | 2.120 | 2.289 | 1,041,600 | +0.16(+7.46%) |
Aug 22, 2019 | 2.180 | 2.199 | 2.000 | 2.130 | 74,228 | -0.08(-3.62%) |
Aug 21, 2019 | 2.190 | 2.370 | 2.140 | 2.210 | 172,551 | -0.07(-3.07%) |
Aug 20, 2019 | 1.860 | 2.590 | 1.860 | 2.280 | 924,252 | +0.42(+22.58%) |
Aug 19, 2019 | 1.810 | 2.280 | 1.770 | 1.860 | 248,744 | +0.09(+5.08%) |
Aug 16, 2019 | 1.700 | 1.840 | 1.560 | 1.770 | 180,400 | +0.07(+4.12%) |
Aug 15, 2019 | 1.920 | 2.020 | 1.650 | 1.700 | 153,144 | -0.38(-18.27%) |
Aug 14, 2019 | 2.197 | 2.197 | 2.080 | 2.080 | 27,596 | +0.00(+0.00%) |
Aug 13, 2019 | 2.160 | 2.160 | 2.080 | 2.080 | 12,676 | -0.00(-0.08%) |
Aug 12, 2019 | 2.200 | 2.240 | 2.082 | 2.082 | 16,028 | -0.13(-5.88%) |
Aug 09, 2019 | 2.360 | 2.377 | 2.180 | 2.212 | 5,175 | -0.03(-1.27%) |
Aug 08, 2019 | 2.240 | 2.320 | 2.200 | 2.240 | 4,454 | +0.04(+1.80%) |
Aug 07, 2019 | 2.200 | 2.240 | 2.200 | 2.200 | 6,876 | +0.04(+1.68%) |
Aug 06, 2019 | 2.160 | 2.368 | 2.120 | 2.164 | 14,040 | -0.04(-1.65%) |
Aug 05, 2019 | 2.261 | 2.331 | 2.198 | 2.200 | 11,094 | -0.16(-6.72%) |
Aug 02, 2019 | 2.440 | 2.480 | 2.280 | 2.359 | 33,825 | +0.12(+5.30%) |
Aug 01, 2019 | 2.400 | 2.556 | 2.240 | 2.240 | 148,117 | -0.24(-9.68%) |
Jul 31, 2019 | 2.480 | 2.560 | 2.480 | 2.480 | 10,651 | +0.00(+0.00%) |
Jul 30, 2019 | 2.480 | 2.640 | 2.480 | 2.480 | 107,948 | -0.02(-0.94%) |
Jul 29, 2019 | 2.520 | 2.560 | 2.480 | 2.504 | 10,965 | -0.03(-1.26%) |
Jul 26, 2019 | 2.600 | 2.628 | 2.525 | 2.536 | 9,000 | -0.06(-2.24%) |
Jul 25, 2019 | 2.560 | 2.594 | 2.480 | 2.594 | 10,209 | +0.09(+3.74%) |
Jul 24, 2019 | 2.480 | 2.556 | 2.480 | 2.500 | 4,654 | +0.02(+0.81%) |
Jul 23, 2019 | 2.560 | 2.560 | 2.480 | 2.480 | 6,714 | -0.01(-0.31%) |
Jul 22, 2019 | 2.520 | 2.560 | 2.480 | 2.488 | 6,936 | -0.03(-1.30%) |
Jul 19, 2019 | 2.480 | 2.596 | 2.480 | 2.520 | 5,975 | +0.03(+1.12%) |
Jul 18, 2019 | 2.520 | 2.560 | 2.480 | 2.492 | 5,813 | -0.09(-3.37%) |
Jul 17, 2019 | 2.624 | 2.624 | 2.520 | 2.579 | 4,664 | +0.02(+0.64%) |
Jul 16, 2019 | 2.492 | 2.624 | 2.480 | 2.563 | 7,791 | +0.09(+3.51%) |
Jul 15, 2019 | 2.520 | 2.560 | 2.468 | 2.476 | 770 | -0.04(-1.75%) |
Jul 12, 2019 | 2.580 | 2.580 | 2.440 | 2.520 | 2,675 | +0.06(+2.44%) |
Jul 11, 2019 | 2.520 | 2.572 | 2.456 | 2.460 | 5,412 | -0.06(-2.40%) |
Jul 10, 2019 | 2.524 | 2.590 | 2.520 | 2.520 | 5,088 | +0.00(+0.02%) |
Jul 09, 2019 | 2.520 | 2.636 | 2.520 | 2.520 | 11,319 | -0.03(-1.22%) |
Jul 08, 2019 | 2.601 | 2.601 | 2.480 | 2.551 | 13,333 | -0.05(-1.91%) |
Jul 05, 2019 | 2.480 | 2.636 | 2.480 | 2.601 | 17,950 | +0.08(+3.21%) |
Jul 03, 2019 | 2.600 | 2.600 | 2.480 | 2.520 | 9,450 | +0.06(+2.44%) |
Jul 02, 2019 | 2.640 | 2.640 | 2.440 | 2.460 | 24,043 | +0.01(+0.26%) |
Jul 01, 2019 | 2.400 | 2.560 | 2.400 | 2.454 | 22,119 | +0.09(+3.97%) |
Jun 28, 2019 | 2.440 | 2.440 | 2.320 | 2.360 | 8,475 | -0.04(-1.67%) |
Jun 27, 2019 | 2.360 | 2.426 | 2.320 | 2.400 | 5,908 | +0.00(+0.00%) |
Jun 26, 2019 | 2.400 | 2.442 | 2.200 | 2.400 | 18,047 | -0.04(-1.74%) |
Jun 25, 2019 | 2.400 | 2.504 | 2.400 | 2.442 | 5,739 | +0.00(+0.03%) |
Jun 24, 2019 | 2.518 | 2.548 | 2.400 | 2.442 | 20,003 | -0.08(-3.08%) |
Jun 21, 2019 | 2.480 | 2.543 | 2.480 | 2.519 | 4,925 | -0.02(-0.91%) |
Jun 20, 2019 | 2.540 | 2.598 | 2.440 | 2.542 | 11,519 | +0.00(+0.09%) |
Jun 19, 2019 | 2.522 | 2.637 | 2.494 | 2.540 | 4,500 | +0.02(+0.68%) |
Jun 18, 2019 | 2.640 | 2.640 | 2.522 | 2.523 | 2,889 | -0.04(-1.45%) |
Jun 17, 2019 | 2.640 | 2.640 | 2.534 | 2.560 | 11,387 | -0.08(-3.03%) |
Jun 14, 2019 | 2.640 | 2.680 | 2.600 | 2.640 | 11,750 | +0.04(+1.54%) |
Jun 13, 2019 | 2.600 | 2.600 | 2.480 | 2.600 | 11,017 | +0.00(+0.00%) |
Jun 12, 2019 | 2.640 | 2.640 | 2.520 | 2.600 | 29,518 | +0.03(+1.21%) |
Jun 11, 2019 | 2.480 | 2.600 | 2.440 | 2.569 | 48,938 | +0.06(+2.52%) |
Jun 10, 2019 | 2.400 | 2.520 | 2.320 | 2.506 | 41,226 | +0.19(+8.32%) |
Jun 07, 2019 | 2.200 | 2.316 | 2.200 | 2.313 | 33,675 | +0.03(+1.46%) |
Jun 06, 2019 | 2.439 | 2.439 | 2.244 | 2.280 | 34,611 | -0.13(-5.47%) |
Jun 05, 2019 | 2.440 | 2.516 | 2.360 | 2.412 | 53,963 | -0.01(-0.35%) |
Jun 04, 2019 | 2.440 | 2.560 | 2.402 | 2.420 | 18,093 | -0.02(-0.79%) |
Jun 03, 2019 | 2.452 | 2.519 | 2.400 | 2.440 | 24,778 | -0.08(-3.18%) |
May 31, 2019 | 2.440 | 2.580 | 2.400 | 2.520 | 30,425 | +0.04(+1.60%) |
May 30, 2019 | 2.480 | 2.520 | 2.400 | 2.480 | 111,675 | -0.05(-1.88%) |
May 29, 2019 | 2.840 | 2.960 | 2.480 | 2.528 | 602,479 | -0.24(-8.57%) |
May 28, 2019 | 2.800 | 2.860 | 2.764 | 2.764 | 79,865 | +0.04(+1.29%) |
May 24, 2019 | 2.716 | 2.796 | 2.601 | 2.729 | 107,700 | -0.07(-2.51%) |
May 23, 2019 | 2.800 | 2.914 | 2.720 | 2.800 | 265,225 | +0.08(+2.93%) |
May 22, 2019 | 3.920 | 4.000 | 2.720 | 2.720 | 463,721 | -1.36(-33.33%) |
May 21, 2019 | 4.240 | 4.360 | 4.080 | 4.080 | 92,516 | -0.16(-3.77%) |
May 20, 2019 | 4.440 | 4.476 | 4.200 | 4.240 | 112,652 | -0.20(-4.50%) |
May 17, 2019 | 4.440 | 4.600 | 4.200 | 4.440 | 165,000 | +0.00(+0.00%) |
May 16, 2019 | 4.520 | 4.680 | 4.400 | 4.440 | 201,655 | -0.20(-4.31%) |
May 15, 2019 | 4.120 | 4.960 | 4.120 | 4.640 | 416,562 | +0.44(+10.48%) |
May 14, 2019 | 4.360 | 4.480 | 4.000 | 4.200 | 502,251 | -0.52(-11.02%) |
May 13, 2019 | 4.760 | 5.000 | 4.320 | 4.720 | 1,305,231 | -0.78(-14.18%) |
May 10, 2019 | 4.240 | 6.320 | 3.882 | 5.500 | 11,485,551 | +2.68(+95.31%) |
May 09, 2019 | 2.778 | 2.880 | 2.744 | 2.816 | 900 | -0.06(-2.22%) |
May 08, 2019 | 2.961 | 3.120 | 2.765 | 2.880 | 8,639 | -0.16(-5.26%) |
May 07, 2019 | 2.760 | 3.120 | 2.600 | 3.040 | 17,818 | +0.20(+7.04%) |
May 06, 2019 | 3.040 | 3.116 | 2.840 | 2.840 | 20,770 | -0.20(-6.58%) |
May 03, 2019 | 3.080 | 3.080 | 3.000 | 3.040 | 5,175 | +0.00(+0.00%) |
May 02, 2019 | 3.040 | 3.080 | 3.000 | 3.040 | 4,606 | +0.08(+2.69%) |