Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.680 | 1.680 | 1.580 | 1.610 | 169,550 | -0.08(-4.73%) |
Apr 29, 2020 | 1.790 | 1.800 | 1.650 | 1.690 | 1,181,903 | -0.08(-4.52%) |
Apr 28, 2020 | 1.890 | 1.890 | 1.690 | 1.770 | 237,300 | -0.05(-2.75%) |
Apr 27, 2020 | 1.820 | 1.860 | 1.650 | 1.820 | 285,960 | +0.08(+4.60%) |
Apr 24, 2020 | 1.900 | 1.900 | 1.630 | 1.740 | 330,300 | -0.14(-7.45%) |
Apr 23, 2020 | 1.900 | 1.930 | 1.750 | 1.880 | 393,247 | +0.03(+1.62%) |
Apr 22, 2020 | 1.830 | 2.040 | 1.800 | 1.850 | 538,351 | +0.11(+6.32%) |
Apr 21, 2020 | 1.840 | 2.050 | 1.600 | 1.740 | 982,943 | +0.16(+10.13%) |
Apr 20, 2020 | 1.310 | 1.590 | 1.220 | 1.580 | 507,805 | +0.30(+23.44%) |
Apr 17, 2020 | 1.300 | 1.300 | 1.200 | 1.280 | 122,300 | +0.04(+3.23%) |
Apr 16, 2020 | 1.180 | 1.240 | 1.150 | 1.240 | 165,336 | +0.06(+5.08%) |
Apr 15, 2020 | 1.080 | 1.190 | 1.060 | 1.180 | 363,012 | +0.10(+9.26%) |
Apr 14, 2020 | 1.120 | 1.150 | 1.000 | 1.080 | 435,187 | +0.01(+0.93%) |
Apr 13, 2020 | 1.250 | 1.250 | 1.010 | 1.070 | 249,156 | -0.08(-6.96%) |
Apr 09, 2020 | 1.110 | 1.180 | 1.060 | 1.150 | 290,700 | +0.08(+7.48%) |
Apr 08, 2020 | 0.9900 | 1.070 | 0.9600 | 1.070 | 193,726 | +0.11(+11.46%) |
Apr 07, 2020 | 1.000 | 1.060 | 0.9500 | 0.9600 | 221,542 | -0.01(-1.03%) |
Apr 06, 2020 | 1.000 | 1.300 | 0.9500 | 0.9700 | 672,522 | -0.01(-1.07%) |
Apr 03, 2020 | 0.9300 | 1.000 | 0.9300 | 0.9805 | 237,100 | +0.11(+12.71%) |
Apr 02, 2020 | 0.8300 | 0.9000 | 0.8100 | 0.8699 | 101,304 | +0.07(+8.74%) |
Apr 01, 2020 | 0.9400 | 0.9400 | 0.7800 | 0.8000 | 354,122 | -0.16(-16.88%) |
Mar 31, 2020 | 1.040 | 1.050 | 0.9400 | 0.9625 | 80,552 | -0.04(-3.75%) |
Mar 30, 2020 | 1.050 | 1.070 | 0.9400 | 1.000 | 156,766 | +0.01(+1.01%) |
Mar 27, 2020 | 1.010 | 1.070 | 0.9200 | 0.9900 | 317,800 | +0.02(+2.06%) |
Mar 26, 2020 | 1.020 | 1.040 | 0.9500 | 0.9700 | 238,766 | +0.00(+0.30%) |
Mar 25, 2020 | 0.9900 | 1.020 | 0.9200 | 0.9671 | 142,111 | +0.02(+2.30%) |
Mar 24, 2020 | 1.010 | 1.010 | 0.9000 | 0.9454 | 135,289 | +0.05(+5.04%) |
Mar 23, 2020 | 0.9300 | 0.9700 | 0.8200 | 0.9000 | 310,224 | +0.00(+0.00%) |
Mar 20, 2020 | 1.480 | 1.480 | 0.8600 | 0.9000 | 424,100 | -0.05(-5.26%) |
Mar 19, 2020 | 0.6600 | 0.9500 | 0.6600 | 0.9500 | 805,218 | +0.29(+44.77%) |
Mar 18, 2020 | 0.6143 | 0.6896 | 0.5986 | 0.6562 | 312,103 | +0.07(+11.22%) |
Mar 17, 2020 | 0.6600 | 0.6900 | 0.5500 | 0.5900 | 458,694 | -0.02(-3.28%) |
Mar 16, 2020 | 1.000 | 1.000 | 0.5250 | 0.6100 | 482,839 | -0.37(-37.76%) |
Mar 13, 2020 | 1.020 | 1.080 | 0.9000 | 0.9800 | 274,400 | +0.04(+4.26%) |
Mar 12, 2020 | 1.060 | 1.110 | 0.9200 | 0.9400 | 555,944 | -0.32(-25.40%) |
Mar 11, 2020 | 1.330 | 1.380 | 1.150 | 1.260 | 176,502 | -0.07(-5.26%) |
Mar 10, 2020 | 1.490 | 1.500 | 1.120 | 1.330 | 466,010 | -0.06(-4.32%) |
Mar 09, 2020 | 1.620 | 1.740 | 1.290 | 1.390 | 457,369 | -0.38(-21.47%) |
Mar 06, 2020 | 1.880 | 1.980 | 1.770 | 1.770 | 171,700 | -0.16(-8.29%) |
Mar 05, 2020 | 1.960 | 2.000 | 1.880 | 1.930 | 113,098 | -0.08(-3.98%) |
Mar 04, 2020 | 2.050 | 2.082 | 1.970 | 2.010 | 231,867 | -0.01(-0.50%) |
Mar 03, 2020 | 2.090 | 2.150 | 2.000 | 2.020 | 117,417 | -0.02(-0.98%) |
Mar 02, 2020 | 1.970 | 2.100 | 1.920 | 2.040 | 152,416 | +0.07(+3.55%) |
Feb 28, 2020 | 1.950 | 2.030 | 1.750 | 1.970 | 197,600 | -0.02(-1.01%) |
Feb 27, 2020 | 2.000 | 2.080 | 1.926 | 1.990 | 309,014 | -0.15(-7.01%) |
Feb 26, 2020 | 2.080 | 2.220 | 2.050 | 2.140 | 136,989 | +0.06(+2.88%) |
Feb 25, 2020 | 2.100 | 2.300 | 2.050 | 2.080 | 138,180 | +0.00(+0.00%) |
Feb 24, 2020 | 2.180 | 2.200 | 2.000 | 2.080 | 177,775 | -0.08(-3.70%) |
Feb 21, 2020 | 2.320 | 2.380 | 2.090 | 2.160 | 219,400 | -0.14(-6.09%) |
Feb 20, 2020 | 2.160 | 2.320 | 2.060 | 2.300 | 389,103 | +0.13(+5.99%) |
Feb 19, 2020 | 2.250 | 2.260 | 2.150 | 2.170 | 322,369 | -0.06(-2.69%) |
Feb 18, 2020 | 2.110 | 2.310 | 2.110 | 2.230 | 266,274 | +0.12(+5.69%) |
Feb 14, 2020 | 2.280 | 2.310 | 2.050 | 2.110 | 497,500 | -0.13(-5.80%) |
Feb 13, 2020 | 2.390 | 2.490 | 2.240 | 2.240 | 258,302 | -0.10(-4.27%) |
Feb 12, 2020 | 2.710 | 2.840 | 2.210 | 2.340 | 1,184,686 | -0.13(-5.26%) |
Feb 11, 2020 | 2.480 | 2.550 | 2.310 | 2.470 | 176,875 | -0.02(-0.80%) |
Feb 10, 2020 | 2.590 | 2.635 | 2.430 | 2.490 | 285,706 | -0.11(-4.16%) |
Feb 07, 2020 | 2.820 | 2.820 | 2.570 | 2.598 | 303,900 | -0.22(-7.87%) |
Feb 06, 2020 | 2.870 | 2.870 | 2.770 | 2.820 | 112,726 | +0.00(+0.00%) |
Feb 05, 2020 | 2.620 | 2.920 | 2.620 | 2.820 | 358,858 | +0.20(+7.63%) |
Feb 04, 2020 | 2.670 | 2.760 | 2.600 | 2.620 | 269,678 | -0.02(-0.76%) |
Feb 03, 2020 | 2.570 | 2.730 | 2.570 | 2.640 | 267,732 | +0.09(+3.53%) |
Jan 31, 2020 | 2.820 | 2.820 | 2.470 | 2.550 | 391,300 | -0.12(-4.49%) |
Jan 30, 2020 | 2.510 | 2.750 | 2.400 | 2.670 | 515,863 | +0.16(+6.37%) |
Jan 29, 2020 | 2.230 | 2.580 | 2.230 | 2.510 | 431,072 | +0.32(+14.61%) |
Jan 28, 2020 | 2.070 | 2.270 | 2.070 | 2.190 | 154,697 | +0.14(+6.83%) |
Jan 27, 2020 | 2.290 | 2.300 | 2.000 | 2.050 | 325,924 | -0.29(-12.39%) |
Jan 24, 2020 | 2.620 | 2.655 | 2.320 | 2.340 | 239,300 | -0.25(-9.65%) |
Jan 23, 2020 | 2.600 | 2.720 | 2.550 | 2.590 | 120,647 | -0.04(-1.52%) |
Jan 22, 2020 | 2.580 | 2.630 | 2.520 | 2.630 | 122,694 | +0.07(+2.73%) |
Jan 21, 2020 | 2.670 | 2.700 | 2.560 | 2.560 | 154,792 | -0.11(-4.30%) |
Jan 17, 2020 | 2.800 | 2.820 | 2.670 | 2.675 | 212,900 | -0.10(-3.78%) |
Jan 16, 2020 | 2.690 | 2.870 | 2.670 | 2.780 | 211,956 | +0.11(+4.12%) |
Jan 15, 2020 | 2.560 | 2.700 | 2.550 | 2.670 | 169,846 | +0.11(+4.30%) |
Jan 14, 2020 | 2.440 | 2.590 | 2.430 | 2.560 | 94,451 | +0.13(+5.35%) |
Jan 13, 2020 | 2.470 | 2.510 | 2.400 | 2.430 | 104,358 | -0.04(-1.62%) |
Jan 10, 2020 | 2.560 | 2.600 | 2.422 | 2.470 | 127,500 | -0.10(-3.89%) |
Jan 09, 2020 | 2.520 | 2.670 | 2.474 | 2.570 | 110,025 | +0.08(+3.21%) |
Jan 08, 2020 | 2.570 | 2.600 | 2.360 | 2.490 | 163,465 | -0.08(-3.11%) |
Jan 07, 2020 | 2.690 | 2.750 | 2.513 | 2.570 | 203,439 | -0.13(-4.81%) |
Jan 06, 2020 | 2.730 | 2.740 | 2.630 | 2.700 | 336,728 | -0.08(-2.88%) |
Jan 03, 2020 | 2.870 | 2.940 | 2.750 | 2.780 | 170,800 | -0.11(-3.81%) |
Jan 02, 2020 | 2.700 | 2.980 | 2.620 | 2.890 | 303,482 | +0.16(+5.86%) |
Dec 31, 2019 | 2.500 | 2.840 | 2.455 | 2.730 | 413,500 | +0.24(+9.64%) |
Dec 30, 2019 | 2.480 | 2.650 | 2.440 | 2.490 | 418,016 | +0.06(+2.47%) |
Dec 27, 2019 | 2.200 | 2.480 | 2.200 | 2.430 | 533,300 | +0.20(+8.97%) |
Dec 26, 2019 | 2.370 | 2.440 | 2.150 | 2.230 | 1,560,021 | -0.09(-3.88%) |
Dec 24, 2019 | 2.190 | 2.440 | 2.166 | 2.320 | 287,000 | +0.08(+3.57%) |
Dec 23, 2019 | 2.240 | 2.297 | 2.130 | 2.240 | 343,417 | -0.01(-0.44%) |
Dec 20, 2019 | 2.390 | 2.400 | 2.230 | 2.250 | 290,800 | -0.08(-3.43%) |
Dec 19, 2019 | 2.150 | 2.370 | 2.140 | 2.330 | 134,349 | +0.14(+6.39%) |
Dec 18, 2019 | 2.220 | 2.230 | 2.100 | 2.190 | 139,606 | -0.03(-1.35%) |
Dec 17, 2019 | 2.230 | 2.270 | 2.180 | 2.220 | 172,241 | -0.04(-1.77%) |
Dec 16, 2019 | 2.300 | 2.340 | 2.150 | 2.260 | 202,558 | -0.06(-2.59%) |
Dec 13, 2019 | 2.260 | 2.340 | 2.060 | 2.320 | 321,500 | +0.06(+2.65%) |
Dec 12, 2019 | 1.950 | 2.290 | 1.900 | 2.260 | 454,400 | +0.33(+17.10%) |
Dec 11, 2019 | 2.030 | 2.030 | 1.920 | 1.930 | 140,381 | -0.07(-3.50%) |
Dec 10, 2019 | 1.930 | 2.050 | 1.930 | 2.000 | 199,953 | +0.01(+0.50%) |
Dec 09, 2019 | 1.900 | 2.060 | 1.890 | 1.990 | 329,844 | +0.08(+4.19%) |
Dec 06, 2019 | 2.000 | 2.000 | 1.860 | 1.910 | 284,900 | -0.04(-2.05%) |
Dec 05, 2019 | 2.320 | 2.340 | 1.920 | 1.950 | 589,953 | -0.36(-15.58%) |
Dec 04, 2019 | 2.310 | 2.370 | 2.260 | 2.310 | 171,461 | +0.02(+0.87%) |
Dec 03, 2019 | 2.430 | 2.450 | 2.260 | 2.290 | 331,134 | -0.13(-5.37%) |
Dec 02, 2019 | 2.200 | 2.440 | 2.160 | 2.420 | 436,746 | +0.21(+9.50%) |
Nov 29, 2019 | 2.080 | 2.240 | 2.050 | 2.210 | 268,900 | +0.19(+9.41%) |
Nov 27, 2019 | 2.120 | 2.137 | 2.000 | 2.020 | 280,100 | -0.11(-5.16%) |
Nov 26, 2019 | 2.200 | 2.220 | 2.090 | 2.130 | 313,703 | -0.03(-1.39%) |
Nov 25, 2019 | 2.090 | 2.350 | 2.080 | 2.160 | 683,620 | +0.08(+3.85%) |
Nov 22, 2019 | 1.890 | 2.140 | 1.845 | 2.080 | 735,000 | +0.24(+13.04%) |
Nov 21, 2019 | 1.900 | 1.930 | 1.780 | 1.840 | 245,279 | -0.05(-2.65%) |
Nov 20, 2019 | 1.870 | 1.930 | 1.810 | 1.890 | 181,472 | +0.02(+1.07%) |
Nov 19, 2019 | 1.670 | 1.900 | 1.620 | 1.870 | 455,644 | +0.20(+11.98%) |
Nov 18, 2019 | 1.710 | 1.750 | 1.620 | 1.670 | 337,410 | +0.00(+0.00%) |
Nov 15, 2019 | 1.640 | 1.750 | 1.560 | 1.670 | 540,500 | +0.03(+1.83%) |
Nov 14, 2019 | 1.710 | 1.710 | 1.600 | 1.640 | 399,974 | -0.05(-2.96%) |
Nov 13, 2019 | 1.790 | 1.840 | 1.550 | 1.690 | 1,504,787 | -0.16(-8.65%) |
Nov 12, 2019 | 1.930 | 2.030 | 1.800 | 1.850 | 893,195 | -0.20(-9.76%) |
Nov 11, 2019 | 1.980 | 2.010 | 1.820 | 2.050 | 663,935 | +0.05(+2.50%) |
Nov 08, 2019 | 2.460 | 2.580 | 1.900 | 2.000 | 2,552,300 | -0.24(-10.71%) |
Nov 07, 2019 | 5.150 | 5.150 | 2.100 | 2.240 | 7,422,044 | -3.61(-61.71%) |
Nov 06, 2019 | 5.890 | 5.910 | 5.540 | 5.850 | 252,951 | -0.05(-0.85%) |
Nov 05, 2019 | 5.930 | 6.170 | 5.710 | 5.900 | 170,603 | -0.02(-0.34%) |
Nov 04, 2019 | 5.600 | 6.300 | 5.600 | 5.920 | 340,094 | +0.41(+7.44%) |
Nov 01, 2019 | 5.220 | 5.570 | 5.150 | 5.510 | 268,300 | +0.24(+4.55%) |
Oct 31, 2019 | 5.280 | 5.430 | 5.100 | 5.270 | 166,619 | +0.02(+0.38%) |
Oct 30, 2019 | 5.480 | 5.570 | 5.250 | 5.250 | 111,254 | -0.23(-4.20%) |
Oct 29, 2019 | 5.400 | 5.550 | 5.340 | 5.480 | 60,234 | +0.01(+0.18%) |
Oct 28, 2019 | 5.800 | 5.940 | 5.340 | 5.470 | 190,749 | -0.19(-3.36%) |
Oct 25, 2019 | 5.470 | 5.910 | 5.440 | 5.660 | 271,700 | +0.26(+4.81%) |
Oct 24, 2019 | 5.270 | 5.490 | 5.090 | 5.400 | 103,450 | +0.10(+1.89%) |
Oct 23, 2019 | 5.450 | 5.560 | 5.260 | 5.300 | 137,450 | -0.12(-2.21%) |
Oct 22, 2019 | 5.340 | 5.500 | 5.050 | 5.420 | 103,780 | +0.08(+1.50%) |
Oct 21, 2019 | 5.070 | 5.480 | 4.950 | 5.340 | 131,087 | +0.33(+6.59%) |
Oct 18, 2019 | 5.160 | 5.250 | 4.870 | 5.010 | 164,400 | -0.23(-4.39%) |
Oct 17, 2019 | 4.800 | 5.390 | 4.720 | 5.240 | 589,504 | +0.45(+9.39%) |
Oct 16, 2019 | 4.500 | 4.830 | 4.500 | 4.790 | 320,004 | +0.29(+6.44%) |
Oct 15, 2019 | 4.151 | 4.600 | 4.151 | 4.500 | 132,286 | +0.21(+4.90%) |
Oct 14, 2019 | 4.320 | 4.369 | 4.142 | 4.290 | 33,169 | +0.00(+0.00%) |
Oct 11, 2019 | 4.490 | 4.490 | 4.240 | 4.290 | 24,700 | -0.16(-3.60%) |
Oct 10, 2019 | 4.320 | 4.630 | 4.070 | 4.450 | 336,423 | +0.14(+3.25%) |
Oct 09, 2019 | 4.270 | 4.590 | 4.070 | 4.310 | 65,204 | +0.04(+0.94%) |
Oct 08, 2019 | 4.280 | 4.290 | 4.060 | 4.270 | 32,005 | -0.01(-0.23%) |
Oct 07, 2019 | 4.000 | 4.740 | 3.870 | 4.280 | 771,103 | +0.28(+7.00%) |
Oct 04, 2019 | 3.470 | 4.090 | 3.470 | 4.000 | 68,500 | +0.53(+15.27%) |
Oct 03, 2019 | 3.722 | 3.740 | 3.420 | 3.470 | 24,752 | -0.13(-3.61%) |
Oct 02, 2019 | 3.900 | 3.900 | 3.330 | 3.600 | 59,862 | -0.19(-5.01%) |
Oct 01, 2019 | 3.990 | 3.990 | 3.710 | 3.790 | 63,603 | -0.15(-3.81%) |
Sep 30, 2019 | 4.060 | 4.060 | 3.860 | 3.940 | 29,423 | -0.15(-3.67%) |
Sep 27, 2019 | 4.090 | 4.140 | 4.000 | 4.090 | 29,900 | +0.06(+1.49%) |
Sep 26, 2019 | 4.220 | 4.270 | 4.000 | 4.030 | 56,867 | -0.17(-4.05%) |
Sep 25, 2019 | 4.260 | 4.330 | 4.100 | 4.200 | 40,398 | -0.03(-0.71%) |
Sep 24, 2019 | 4.370 | 4.380 | 4.190 | 4.230 | 54,028 | -0.04(-0.94%) |
Sep 23, 2019 | 4.200 | 4.330 | 4.160 | 4.270 | 72,595 | -0.02(-0.47%) |
Sep 20, 2019 | 4.218 | 4.290 | 4.218 | 4.290 | 26,600 | +0.07(+1.66%) |
Sep 19, 2019 | 4.240 | 4.350 | 4.090 | 4.220 | 84,191 | +0.05(+1.20%) |
Sep 18, 2019 | 4.200 | 4.280 | 4.080 | 4.170 | 27,040 | -0.04(-0.95%) |
Sep 17, 2019 | 4.250 | 4.310 | 4.200 | 4.210 | 62,349 | -0.01(-0.24%) |
Sep 16, 2019 | 4.350 | 4.350 | 4.115 | 4.220 | 22,315 | -0.01(-0.24%) |
Sep 13, 2019 | 4.070 | 4.290 | 4.070 | 4.230 | 10,200 | -0.01(-0.24%) |
Sep 12, 2019 | 4.240 | 4.280 | 4.100 | 4.240 | 33,788 | +0.01(+0.24%) |
Sep 11, 2019 | 4.280 | 4.320 | 4.060 | 4.230 | 22,252 | -0.04(-0.94%) |
Sep 10, 2019 | 4.210 | 4.422 | 4.210 | 4.270 | 34,863 | +0.05(+1.18%) |
Sep 09, 2019 | 4.060 | 4.340 | 4.060 | 4.220 | 53,623 | +0.14(+3.43%) |
Sep 06, 2019 | 4.060 | 4.370 | 4.060 | 4.080 | 37,800 | -0.09(-2.16%) |
Sep 05, 2019 | 4.090 | 4.520 | 4.090 | 4.170 | 32,962 | +0.07(+1.71%) |
Sep 04, 2019 | 4.350 | 4.350 | 4.050 | 4.100 | 49,993 | -0.22(-5.09%) |
Sep 03, 2019 | 4.190 | 4.320 | 4.090 | 4.320 | 31,016 | +0.15(+3.60%) |
Aug 30, 2019 | 4.210 | 4.270 | 4.110 | 4.170 | 32,600 | -0.06(-1.42%) |
Aug 29, 2019 | 4.310 | 4.360 | 4.205 | 4.230 | 60,656 | -0.02(-0.47%) |
Aug 28, 2019 | 4.100 | 4.351 | 4.100 | 4.250 | 19,744 | +0.13(+3.16%) |
Aug 27, 2019 | 4.140 | 4.165 | 4.005 | 4.120 | 25,488 | -0.01(-0.24%) |
Aug 26, 2019 | 4.070 | 4.150 | 4.070 | 4.130 | 4,921 | +0.10(+2.48%) |
Aug 23, 2019 | 4.500 | 4.510 | 3.930 | 4.030 | 33,700 | -0.34(-7.78%) |
Aug 22, 2019 | 4.570 | 4.570 | 4.230 | 4.370 | 68,653 | -0.18(-3.96%) |
Aug 21, 2019 | 4.050 | 4.590 | 4.000 | 4.550 | 60,906 | +0.55(+13.75%) |
Aug 20, 2019 | 3.890 | 4.050 | 3.890 | 4.000 | 62,340 | +0.07(+1.78%) |
Aug 19, 2019 | 3.870 | 4.000 | 3.821 | 3.930 | 69,158 | +0.11(+2.88%) |
Aug 16, 2019 | 3.820 | 4.000 | 3.790 | 3.820 | 32,600 | +0.02(+0.53%) |
Aug 15, 2019 | 4.000 | 4.000 | 3.760 | 3.800 | 37,953 | -0.21(-5.24%) |
Aug 14, 2019 | 3.980 | 4.030 | 3.880 | 4.010 | 46,969 | +0.02(+0.50%) |
Aug 13, 2019 | 4.160 | 4.160 | 3.910 | 3.990 | 20,997 | +0.04(+1.01%) |
Aug 12, 2019 | 3.990 | 4.050 | 3.870 | 3.950 | 21,147 | -0.06(-1.50%) |
Aug 09, 2019 | 4.000 | 4.070 | 3.876 | 4.010 | 32,600 | +0.05(+1.26%) |
Aug 08, 2019 | 3.820 | 4.070 | 3.820 | 3.960 | 35,518 | -0.04(-1.00%) |
Aug 07, 2019 | 4.140 | 4.140 | 3.620 | 4.000 | 51,962 | -0.06(-1.48%) |
Aug 06, 2019 | 3.970 | 4.140 | 3.856 | 4.060 | 43,359 | +0.23(+6.01%) |
Aug 05, 2019 | 4.160 | 4.170 | 3.720 | 3.830 | 43,621 | -0.11(-2.79%) |
Aug 02, 2019 | 3.920 | 4.070 | 3.810 | 3.940 | 53,500 | +0.00(+0.00%) |
Aug 01, 2019 | 4.080 | 4.310 | 3.890 | 3.940 | 58,585 | -0.15(-3.67%) |
Jul 31, 2019 | 4.390 | 4.440 | 4.080 | 4.090 | 55,200 | -0.30(-6.83%) |
Jul 30, 2019 | 4.100 | 4.490 | 4.100 | 4.390 | 47,692 | +0.27(+6.55%) |
Jul 29, 2019 | 4.030 | 4.150 | 3.830 | 4.120 | 68,152 | +0.09(+2.23%) |
Jul 26, 2019 | 4.070 | 4.120 | 4.020 | 4.030 | 43,300 | -0.01(-0.25%) |
Jul 25, 2019 | 4.300 | 4.340 | 4.020 | 4.040 | 36,341 | -0.26(-6.05%) |
Jul 24, 2019 | 4.270 | 4.400 | 4.090 | 4.300 | 34,403 | +0.02(+0.47%) |
Jul 23, 2019 | 4.390 | 4.688 | 4.160 | 4.280 | 53,956 | -0.03(-0.70%) |
Jul 22, 2019 | 4.540 | 4.599 | 4.270 | 4.310 | 42,217 | -0.22(-4.86%) |
Jul 19, 2019 | 4.730 | 4.775 | 4.506 | 4.530 | 61,300 | -0.20(-4.23%) |
Jul 18, 2019 | 4.800 | 4.860 | 4.500 | 4.730 | 162,504 | -0.09(-1.87%) |
Jul 17, 2019 | 4.900 | 5.010 | 4.810 | 4.820 | 38,829 | -0.08(-1.63%) |
Jul 16, 2019 | 5.020 | 5.060 | 4.880 | 4.900 | 40,188 | -0.07(-1.41%) |
Jul 15, 2019 | 4.940 | 5.020 | 4.750 | 4.970 | 41,000 | +0.03(+0.61%) |
Jul 12, 2019 | 5.080 | 5.115 | 4.800 | 4.940 | 114,100 | -0.14(-2.76%) |
Jul 11, 2019 | 5.270 | 5.740 | 5.050 | 5.080 | 320,626 | -0.08(-1.55%) |
Jul 10, 2019 | 5.070 | 5.190 | 4.850 | 5.160 | 169,881 | +0.26(+5.31%) |
Jul 09, 2019 | 4.870 | 5.180 | 4.850 | 4.900 | 149,526 | +0.03(+0.62%) |
Jul 08, 2019 | 4.940 | 5.080 | 4.750 | 4.870 | 87,972 | -0.08(-1.62%) |
Jul 05, 2019 | 4.980 | 5.200 | 4.860 | 4.950 | 176,500 | -0.06(-1.20%) |
Jul 03, 2019 | 4.980 | 5.130 | 4.650 | 5.010 | 126,000 | +0.10(+2.04%) |
Jul 02, 2019 | 4.490 | 4.910 | 4.412 | 4.910 | 209,101 | +0.39(+8.63%) |
Jul 01, 2019 | 4.100 | 4.520 | 4.000 | 4.520 | 361,636 | +0.45(+11.06%) |
Jun 28, 2019 | 4.100 | 4.940 | 4.030 | 4.070 | 1,592,400 | -0.09(-2.16%) |
Jun 27, 2019 | 4.210 | 4.340 | 4.120 | 4.160 | 112,016 | -0.06(-1.42%) |
Jun 26, 2019 | 4.350 | 4.370 | 4.100 | 4.220 | 142,816 | -0.23(-5.17%) |
Jun 25, 2019 | 4.500 | 4.560 | 4.210 | 4.450 | 50,704 | -0.05(-1.11%) |
Jun 24, 2019 | 4.610 | 4.610 | 4.140 | 4.500 | 116,657 | -0.16(-3.43%) |
Jun 21, 2019 | 4.890 | 5.285 | 4.370 | 4.660 | 213,000 | -0.27(-5.48%) |
Jun 20, 2019 | 4.980 | 5.360 | 4.780 | 4.930 | 181,711 | +0.32(+6.94%) |
Jun 19, 2019 | 4.900 | 5.030 | 4.600 | 4.610 | 106,531 | -0.31(-6.30%) |
Jun 18, 2019 | 4.820 | 5.190 | 4.820 | 4.920 | 108,284 | +0.23(+4.90%) |
Jun 17, 2019 | 4.340 | 4.850 | 4.320 | 4.690 | 129,663 | +0.42(+9.84%) |
Jun 14, 2019 | 4.520 | 4.650 | 4.250 | 4.270 | 68,900 | -0.23(-5.11%) |
Jun 13, 2019 | 4.540 | 4.720 | 4.340 | 4.500 | 116,007 | +0.01(+0.22%) |
Jun 12, 2019 | 4.630 | 4.830 | 4.330 | 4.490 | 124,042 | -0.11(-2.39%) |
Jun 11, 2019 | 4.660 | 4.880 | 4.435 | 4.600 | 153,587 | +0.27(+6.24%) |
Jun 10, 2019 | 4.450 | 4.530 | 4.180 | 4.330 | 72,639 | -0.13(-2.91%) |
Jun 07, 2019 | 4.660 | 4.750 | 4.230 | 4.460 | 96,600 | -0.23(-4.90%) |
Jun 06, 2019 | 5.670 | 5.772 | 4.425 | 4.690 | 231,094 | -0.90(-16.10%) |
Jun 05, 2019 | 5.050 | 5.660 | 4.970 | 5.590 | 249,472 | +0.59(+11.80%) |
Jun 04, 2019 | 4.470 | 5.200 | 4.190 | 5.000 | 396,939 | +0.98(+24.38%) |
Jun 03, 2019 | 4.000 | 4.100 | 3.960 | 4.020 | 41,974 | +0.03(+0.75%) |
May 31, 2019 | 3.920 | 4.070 | 3.920 | 3.990 | 69,500 | -0.04(-0.99%) |
May 30, 2019 | 4.040 | 4.230 | 3.940 | 4.030 | 50,173 | +0.03(+0.75%) |
May 29, 2019 | 4.130 | 4.130 | 3.950 | 4.000 | 83,233 | -0.15(-3.61%) |
May 28, 2019 | 4.550 | 4.590 | 4.010 | 4.150 | 331,149 | -0.36(-7.98%) |
May 24, 2019 | 4.730 | 4.920 | 4.410 | 4.510 | 173,400 | -0.12(-2.59%) |
May 23, 2019 | 4.740 | 4.860 | 4.620 | 4.630 | 68,616 | -0.28(-5.70%) |
May 22, 2019 | 5.060 | 5.200 | 4.820 | 4.910 | 143,383 | -0.15(-2.96%) |
May 21, 2019 | 5.100 | 5.189 | 4.870 | 5.060 | 120,388 | +0.02(+0.40%) |
May 20, 2019 | 5.250 | 5.370 | 4.810 | 5.040 | 165,081 | -0.21(-4.00%) |
May 17, 2019 | 5.550 | 5.730 | 5.125 | 5.250 | 135,900 | -0.37(-6.58%) |
May 16, 2019 | 5.600 | 5.780 | 5.160 | 5.620 | 127,047 | -0.11(-1.92%) |
May 15, 2019 | 5.220 | 5.770 | 5.095 | 5.730 | 133,738 | +0.43(+8.11%) |
May 14, 2019 | 5.250 | 5.580 | 5.230 | 5.300 | 94,528 | +0.09(+1.73%) |
May 13, 2019 | 5.400 | 5.415 | 5.080 | 5.210 | 73,808 | -0.24(-4.40%) |
May 10, 2019 | 5.800 | 6.361 | 5.400 | 5.450 | 51,800 | -0.29(-5.05%) |
May 09, 2019 | 6.000 | 6.030 | 5.610 | 5.740 | 50,450 | -0.30(-4.97%) |
May 08, 2019 | 6.040 | 6.180 | 6.025 | 6.040 | 26,099 | -0.12(-1.87%) |
May 07, 2019 | 6.521 | 6.521 | 6.000 | 6.155 | 19,327 | -0.26(-4.13%) |
May 06, 2019 | 6.050 | 6.465 | 6.000 | 6.420 | 25,275 | +0.12(+1.90%) |
May 03, 2019 | 6.180 | 6.430 | 6.170 | 6.300 | 61,000 | +0.20(+3.28%) |
May 02, 2019 | 6.160 | 6.240 | 6.040 | 6.100 | 18,740 | +0.04(+0.66%) |