Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.050 | 1.080 | 0.9700 | 1.010 | 426,664 | -0.07(-6.48%) |
Apr 29, 2020 | 1.280 | 1.300 | 1.020 | 1.080 | 1,448,061 | -0.02(-1.82%) |
Apr 27, 2020 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
Apr 24, 2020 | 1.200 | 1.220 | 1.080 | 1.130 | 1,264,200 | -0.18(-13.74%) |
Apr 23, 2020 | 1.000 | 1.420 | 0.9500 | 1.310 | 5,743,388 | +0.33(+33.67%) |
Apr 22, 2020 | 0.9500 | 1.000 | 0.9200 | 0.9800 | 306,501 | +0.05(+5.49%) |
Apr 21, 2020 | 0.9700 | 0.9700 | 0.9025 | 0.9290 | 108,674 | -0.01(-1.17%) |
Apr 20, 2020 | 0.9300 | 0.9800 | 0.9000 | 0.9400 | 278,789 | +0.00(+0.52%) |
Apr 17, 2020 | 1.010 | 1.010 | 0.9000 | 0.9351 | 251,700 | +0.02(+1.64%) |
Apr 16, 2020 | 1.080 | 1.080 | 0.8300 | 0.9200 | 732,354 | -0.08(-8.00%) |
Apr 15, 2020 | 0.9910 | 1.091 | 0.8600 | 1.000 | 975,411 | -0.08(-7.41%) |
Apr 14, 2020 | 0.8500 | 1.290 | 0.8500 | 1.080 | 4,398,687 | +0.31(+40.26%) |
Apr 13, 2020 | 0.7700 | 0.7700 | 0.6800 | 0.7700 | 389,883 | +0.06(+8.90%) |
Apr 09, 2020 | 0.7500 | 0.7602 | 0.7000 | 0.7071 | 377,000 | -0.03(-4.45%) |
Apr 08, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | 234,583 | +0.03(+4.23%) |
Apr 07, 2020 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | 246,625 | +0.02(+2.90%) |
Apr 06, 2020 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 182,336 | +0.02(+2.99%) |
Apr 03, 2020 | 0.7100 | 0.7100 | 0.6301 | 0.6700 | 276,900 | -0.05(-6.93%) |
Apr 02, 2020 | 0.6812 | 0.7256 | 0.6500 | 0.7199 | 224,282 | -0.00(-0.01%) |
Apr 01, 2020 | 0.7000 | 0.7300 | 0.6807 | 0.7200 | 182,689 | -0.00(-0.15%) |
Mar 31, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7211 | 255,728 | -0.04(-5.12%) |
Mar 30, 2020 | 0.6800 | 0.7700 | 0.6300 | 0.7600 | 473,425 | +0.03(+4.71%) |
Mar 27, 2020 | 0.7600 | 0.7600 | 0.6500 | 0.7258 | 753,600 | -0.04(-5.74%) |
Mar 26, 2020 | 0.8600 | 0.9000 | 0.7200 | 0.7700 | 1,562,558 | -0.12(-13.48%) |
Mar 25, 2020 | 0.8100 | 0.9500 | 0.5300 | 0.8900 | 5,553,226 | -0.96(-51.89%) |
Mar 24, 2020 | 1.770 | 2.110 | 1.770 | 1.850 | 212,932 | +0.09(+5.11%) |
Mar 23, 2020 | 1.840 | 1.840 | 1.706 | 1.760 | 66,598 | -0.08(-4.35%) |
Mar 20, 2020 | 1.850 | 1.890 | 1.730 | 1.840 | 93,100 | +0.13(+7.60%) |
Mar 19, 2020 | 1.750 | 1.750 | 1.570 | 1.710 | 258,095 | -0.11(-6.04%) |
Mar 18, 2020 | 1.850 | 1.900 | 1.700 | 1.820 | 148,804 | -0.13(-6.67%) |
Mar 17, 2020 | 1.770 | 2.140 | 1.770 | 1.950 | 161,624 | +0.18(+10.29%) |
Mar 16, 2020 | 1.850 | 1.900 | 1.663 | 1.768 | 86,079 | -0.14(-7.43%) |
Mar 13, 2020 | 1.900 | 1.910 | 1.760 | 1.910 | 147,100 | +0.12(+6.70%) |
Mar 12, 2020 | 1.950 | 1.950 | 1.700 | 1.790 | 348,561 | -0.34(-15.96%) |
Mar 11, 2020 | 2.180 | 2.280 | 2.100 | 2.130 | 181,339 | -0.19(-8.19%) |
Mar 10, 2020 | 2.380 | 2.380 | 2.178 | 2.320 | 180,259 | +0.16(+7.41%) |
Mar 09, 2020 | 2.300 | 2.400 | 2.120 | 2.160 | 230,650 | -0.24(-10.00%) |
Mar 06, 2020 | 2.400 | 2.590 | 2.340 | 2.400 | 154,800 | -0.03(-1.23%) |
Mar 05, 2020 | 2.470 | 2.470 | 2.348 | 2.430 | 119,886 | -0.02(-0.82%) |
Mar 04, 2020 | 2.440 | 2.510 | 2.350 | 2.450 | 114,502 | +0.05(+2.08%) |
Mar 03, 2020 | 2.560 | 2.640 | 2.360 | 2.400 | 305,255 | -0.10(-4.00%) |
Mar 02, 2020 | 2.210 | 2.580 | 2.210 | 2.500 | 134,813 | +0.25(+10.91%) |
Feb 28, 2020 | 2.250 | 2.340 | 2.121 | 2.254 | 371,800 | -0.21(-8.37%) |
Feb 27, 2020 | 2.610 | 2.610 | 2.400 | 2.460 | 234,844 | -0.25(-9.23%) |
Feb 26, 2020 | 2.700 | 2.750 | 2.570 | 2.710 | 190,502 | -0.01(-0.37%) |
Feb 25, 2020 | 2.900 | 2.930 | 2.660 | 2.720 | 304,643 | -0.16(-5.56%) |
Feb 24, 2020 | 2.730 | 2.900 | 2.630 | 2.880 | 443,169 | +0.07(+2.49%) |
Feb 21, 2020 | 2.690 | 2.850 | 2.680 | 2.810 | 197,100 | +0.13(+4.85%) |
Feb 20, 2020 | 2.780 | 2.940 | 2.630 | 2.680 | 357,661 | -0.19(-6.62%) |
Feb 19, 2020 | 3.050 | 3.050 | 2.670 | 2.870 | 686,941 | -0.16(-5.28%) |
Feb 18, 2020 | 2.800 | 3.100 | 2.800 | 3.030 | 969,649 | +0.36(+13.70%) |
Feb 14, 2020 | 2.800 | 2.810 | 2.650 | 2.665 | 327,300 | +0.04(+1.72%) |
Feb 13, 2020 | 2.640 | 2.710 | 2.576 | 2.620 | 184,634 | -0.02(-0.76%) |
Feb 12, 2020 | 2.620 | 2.750 | 2.600 | 2.640 | 214,700 | +0.07(+2.72%) |
Feb 11, 2020 | 2.470 | 2.690 | 2.470 | 2.570 | 458,378 | +0.20(+8.44%) |
Feb 10, 2020 | 2.550 | 2.550 | 2.320 | 2.370 | 235,689 | -0.07(-2.87%) |
Feb 07, 2020 | 2.450 | 2.540 | 2.400 | 2.440 | 158,800 | +0.04(+1.67%) |
Feb 06, 2020 | 2.390 | 2.580 | 2.300 | 2.400 | 266,879 | +0.05(+2.13%) |
Feb 05, 2020 | 2.280 | 2.360 | 2.270 | 2.350 | 90,523 | +0.10(+4.44%) |
Feb 04, 2020 | 2.300 | 2.460 | 2.220 | 2.250 | 426,126 | +0.05(+2.27%) |
Feb 03, 2020 | 2.240 | 2.290 | 2.170 | 2.200 | 137,297 | -0.03(-1.35%) |
Jan 31, 2020 | 2.310 | 2.380 | 2.100 | 2.230 | 260,200 | -0.07(-3.04%) |
Jan 30, 2020 | 2.450 | 2.501 | 2.300 | 2.300 | 502,334 | -0.10(-4.17%) |
Jan 29, 2020 | 2.090 | 2.550 | 2.050 | 2.400 | 766,524 | +0.40(+20.00%) |
Jan 28, 2020 | 2.010 | 2.030 | 1.920 | 2.000 | 97,740 | +0.05(+2.56%) |
Jan 27, 2020 | 2.010 | 2.075 | 1.920 | 1.950 | 144,055 | -0.04(-2.01%) |
Jan 24, 2020 | 1.980 | 2.040 | 1.960 | 1.990 | 29,500 | -0.02(-1.12%) |
Jan 23, 2020 | 2.060 | 2.090 | 1.976 | 2.013 | 63,851 | -0.03(-1.35%) |
Jan 22, 2020 | 2.140 | 2.150 | 2.040 | 2.040 | 66,417 | -0.05(-2.39%) |
Jan 21, 2020 | 2.250 | 2.250 | 2.050 | 2.090 | 131,779 | -0.06(-2.79%) |
Jan 17, 2020 | 2.150 | 2.200 | 2.130 | 2.150 | 82,800 | +0.04(+1.90%) |
Jan 16, 2020 | 2.110 | 2.150 | 2.067 | 2.110 | 55,658 | +0.05(+2.43%) |
Jan 15, 2020 | 2.120 | 2.140 | 2.010 | 2.060 | 63,990 | -0.03(-1.44%) |
Jan 14, 2020 | 2.100 | 2.130 | 2.080 | 2.090 | 92,166 | +0.01(+0.48%) |
Jan 13, 2020 | 2.130 | 2.150 | 2.000 | 2.080 | 161,117 | +0.03(+1.46%) |
Jan 10, 2020 | 1.890 | 2.160 | 1.890 | 2.050 | 271,700 | +0.16(+8.47%) |
Jan 09, 2020 | 1.890 | 1.920 | 1.830 | 1.890 | 130,026 | +0.07(+3.85%) |
Jan 08, 2020 | 1.760 | 1.850 | 1.750 | 1.820 | 79,872 | +0.03(+1.68%) |
Jan 07, 2020 | 1.750 | 1.840 | 1.750 | 1.790 | 75,606 | +0.01(+0.56%) |
Jan 06, 2020 | 1.790 | 1.850 | 1.760 | 1.780 | 32,374 | -0.06(-3.26%) |
Jan 03, 2020 | 1.850 | 1.881 | 1.710 | 1.840 | 24,100 | -0.01(-0.54%) |
Jan 02, 2020 | 1.800 | 1.870 | 1.800 | 1.850 | 15,361 | +0.06(+3.35%) |
Dec 31, 2019 | 1.800 | 1.880 | 1.740 | 1.790 | 85,400 | +0.05(+2.91%) |
Dec 30, 2019 | 1.730 | 1.855 | 1.710 | 1.739 | 96,359 | -0.02(-1.17%) |
Dec 27, 2019 | 1.720 | 1.780 | 1.680 | 1.760 | 38,300 | +0.04(+2.56%) |
Dec 26, 2019 | 1.640 | 1.750 | 1.640 | 1.716 | 13,285 | +0.06(+3.69%) |
Dec 24, 2019 | 1.660 | 1.730 | 1.610 | 1.655 | 18,000 | -0.03(-2.07%) |
Dec 23, 2019 | 1.610 | 1.690 | 1.610 | 1.690 | 45,473 | +0.08(+4.97%) |
Dec 20, 2019 | 1.680 | 1.690 | 1.610 | 1.610 | 44,000 | -0.03(-1.83%) |
Dec 19, 2019 | 1.700 | 1.750 | 1.630 | 1.640 | 81,183 | -0.10(-5.75%) |
Dec 18, 2019 | 1.720 | 1.780 | 1.650 | 1.740 | 37,402 | -0.02(-1.14%) |
Dec 17, 2019 | 1.680 | 1.830 | 1.650 | 1.760 | 53,896 | +0.08(+4.76%) |
Dec 16, 2019 | 1.670 | 1.690 | 1.635 | 1.680 | 25,172 | -0.02(-1.18%) |
Dec 13, 2019 | 1.690 | 1.850 | 1.650 | 1.700 | 30,700 | +0.01(+0.59%) |
Dec 12, 2019 | 1.660 | 1.690 | 1.610 | 1.690 | 39,862 | +0.07(+4.32%) |
Dec 11, 2019 | 1.630 | 1.684 | 1.610 | 1.620 | 20,589 | +0.02(+1.25%) |
Dec 10, 2019 | 1.659 | 1.680 | 1.598 | 1.600 | 42,448 | -0.07(-4.19%) |
Dec 09, 2019 | 1.700 | 1.710 | 1.620 | 1.670 | 44,645 | +0.01(+0.60%) |
Dec 06, 2019 | 1.700 | 1.739 | 1.660 | 1.660 | 16,400 | -0.04(-2.35%) |
Dec 05, 2019 | 1.660 | 1.710 | 1.635 | 1.700 | 11,083 | +0.07(+4.29%) |
Dec 04, 2019 | 1.720 | 1.730 | 1.630 | 1.630 | 17,887 | -0.06(-3.55%) |
Dec 03, 2019 | 1.730 | 1.730 | 1.680 | 1.690 | 8,355 | +0.00(+0.00%) |
Dec 02, 2019 | 1.670 | 1.729 | 1.655 | 1.690 | 32,915 | -0.05(-2.87%) |
Nov 29, 2019 | 1.700 | 1.740 | 1.680 | 1.740 | 17,500 | +0.06(+3.57%) |
Nov 27, 2019 | 1.740 | 1.810 | 1.650 | 1.680 | 21,700 | -0.05(-2.89%) |
Nov 26, 2019 | 1.650 | 1.730 | 1.650 | 1.730 | 9,843 | -0.01(-0.57%) |
Nov 25, 2019 | 1.750 | 1.850 | 1.740 | 1.740 | 20,739 | -0.04(-2.25%) |
Nov 22, 2019 | 1.710 | 1.790 | 1.710 | 1.780 | 8,400 | +0.10(+5.95%) |
Nov 21, 2019 | 1.844 | 1.844 | 1.670 | 1.680 | 23,553 | -0.15(-8.20%) |
Nov 20, 2019 | 1.780 | 1.880 | 1.780 | 1.830 | 23,310 | +0.13(+7.65%) |
Nov 19, 2019 | 1.720 | 1.810 | 1.660 | 1.700 | 19,671 | -0.04(-2.30%) |
Nov 18, 2019 | 1.790 | 1.860 | 1.740 | 1.740 | 31,281 | -0.07(-3.64%) |
Nov 15, 2019 | 1.710 | 1.806 | 1.710 | 1.806 | 10,300 | +0.08(+4.38%) |
Nov 14, 2019 | 1.800 | 1.800 | 1.620 | 1.730 | 76,412 | -0.09(-4.95%) |
Nov 13, 2019 | 1.868 | 1.900 | 1.740 | 1.820 | 63,069 | -0.08(-4.21%) |
Nov 12, 2019 | 1.950 | 1.950 | 1.843 | 1.900 | 7,627 | +0.00(+0.00%) |
Nov 11, 2019 | 1.910 | 1.940 | 1.868 | 1.900 | 6,419 | +0.00(+0.00%) |
Nov 08, 2019 | 1.910 | 1.910 | 1.800 | 1.900 | 87,600 | +0.04(+2.15%) |
Nov 07, 2019 | 1.890 | 1.942 | 1.860 | 1.860 | 20,900 | -0.02(-1.06%) |
Nov 06, 2019 | 1.900 | 1.900 | 1.874 | 1.880 | 57,205 | -0.02(-1.05%) |
Nov 05, 2019 | 1.890 | 1.900 | 1.869 | 1.900 | 14,568 | +0.02(+1.06%) |
Nov 04, 2019 | 1.900 | 1.900 | 1.870 | 1.880 | 17,070 | -0.02(-1.05%) |
Nov 01, 2019 | 1.887 | 1.950 | 1.887 | 1.900 | 44,800 | +0.05(+2.70%) |
Oct 31, 2019 | 1.800 | 1.850 | 1.800 | 1.850 | 27,829 | +0.01(+0.54%) |
Oct 30, 2019 | 1.810 | 1.850 | 1.810 | 1.840 | 26,464 | -0.01(-0.54%) |
Oct 29, 2019 | 1.850 | 1.850 | 1.800 | 1.850 | 26,963 | +0.00(+0.00%) |
Oct 28, 2019 | 1.850 | 1.850 | 1.840 | 1.850 | 65,954 | +0.01(+0.48%) |
Oct 25, 2019 | 1.850 | 1.850 | 1.840 | 1.841 | 76,400 | -0.01(-0.48%) |
Oct 24, 2019 | 1.850 | 1.850 | 1.830 | 1.850 | 55,578 | +0.00(+0.00%) |
Oct 23, 2019 | 1.840 | 1.850 | 1.830 | 1.850 | 19,740 | +0.02(+1.09%) |
Oct 22, 2019 | 1.850 | 1.850 | 1.817 | 1.830 | 5,625 | -0.02(-1.08%) |
Oct 21, 2019 | 1.870 | 1.870 | 1.800 | 1.850 | 39,912 | +0.00(+0.00%) |
Oct 18, 2019 | 1.834 | 1.850 | 1.820 | 1.850 | 3,700 | +0.00(+0.00%) |
Oct 17, 2019 | 1.850 | 1.850 | 1.787 | 1.850 | 25,989 | +0.00(+0.00%) |
Oct 16, 2019 | 1.810 | 1.850 | 1.801 | 1.850 | 26,949 | +0.01(+0.54%) |
Oct 15, 2019 | 1.900 | 1.920 | 1.800 | 1.840 | 533,742 | +0.17(+10.18%) |
Oct 14, 2019 | 1.700 | 1.700 | 1.650 | 1.670 | 69,019 | +0.01(+0.60%) |
Oct 11, 2019 | 1.665 | 1.690 | 1.610 | 1.660 | 11,500 | -0.03(-1.48%) |
Oct 10, 2019 | 1.660 | 1.708 | 1.660 | 1.685 | 54,288 | +0.03(+1.51%) |
Oct 09, 2019 | 1.620 | 1.700 | 1.600 | 1.660 | 8,825 | +0.03(+1.84%) |
Oct 08, 2019 | 1.610 | 1.690 | 1.610 | 1.630 | 3,726 | -0.05(-2.98%) |
Oct 07, 2019 | 1.680 | 1.720 | 1.624 | 1.680 | 8,895 | -0.02(-1.18%) |
Oct 04, 2019 | 1.740 | 1.750 | 1.630 | 1.700 | 17,200 | -0.01(-0.53%) |
Oct 03, 2019 | 1.690 | 1.720 | 1.630 | 1.709 | 21,676 | +0.00(+0.16%) |
Oct 02, 2019 | 1.700 | 1.742 | 1.672 | 1.706 | 43,521 | +0.06(+3.42%) |
Oct 01, 2019 | 1.657 | 1.657 | 1.600 | 1.650 | 9,531 | +0.04(+2.80%) |
Sep 30, 2019 | 1.608 | 1.630 | 1.550 | 1.605 | 13,323 | +0.00(+0.31%) |
Sep 27, 2019 | 1.520 | 1.690 | 1.500 | 1.600 | 18,700 | +0.10(+6.67%) |
Sep 26, 2019 | 1.570 | 1.580 | 1.460 | 1.500 | 109,629 | -0.01(-0.66%) |
Sep 25, 2019 | 1.510 | 1.530 | 1.500 | 1.510 | 6,086 | -0.03(-1.95%) |
Sep 24, 2019 | 1.560 | 1.560 | 1.500 | 1.540 | 55,064 | -0.06(-3.65%) |
Sep 23, 2019 | 1.740 | 1.740 | 1.570 | 1.598 | 60,971 | +0.09(+5.85%) |
Sep 20, 2019 | 1.520 | 1.680 | 1.470 | 1.510 | 46,200 | -0.03(-1.83%) |
Sep 19, 2019 | 1.540 | 1.650 | 1.500 | 1.538 | 140,937 | +0.06(+3.79%) |
Sep 18, 2019 | 1.500 | 1.513 | 1.450 | 1.482 | 54,120 | -0.03(-1.85%) |
Sep 17, 2019 | 1.480 | 1.520 | 1.480 | 1.510 | 69,155 | +0.06(+4.30%) |
Sep 16, 2019 | 1.500 | 1.540 | 1.448 | 1.448 | 48,207 | -0.04(-2.83%) |
Sep 13, 2019 | 1.500 | 1.540 | 1.490 | 1.490 | 17,200 | -0.01(-0.67%) |
Sep 12, 2019 | 1.520 | 1.540 | 1.480 | 1.500 | 87,903 | +0.00(+0.00%) |
Sep 11, 2019 | 1.500 | 1.500 | 1.461 | 1.500 | 5,698 | +0.00(+0.27%) |
Sep 10, 2019 | 1.460 | 1.500 | 1.460 | 1.496 | 14,510 | +0.04(+2.47%) |
Sep 09, 2019 | 1.420 | 1.498 | 1.420 | 1.460 | 14,869 | +0.04(+2.82%) |
Sep 06, 2019 | 1.470 | 1.470 | 1.420 | 1.420 | 39,200 | -0.08(-5.20%) |
Sep 05, 2019 | 1.520 | 1.520 | 1.455 | 1.498 | 7,493 | +0.07(+4.75%) |
Sep 04, 2019 | 1.510 | 1.510 | 1.420 | 1.430 | 15,449 | -0.08(-5.30%) |
Sep 03, 2019 | 1.420 | 1.510 | 1.420 | 1.510 | 3,960 | +0.09(+6.39%) |
Aug 30, 2019 | 1.380 | 1.453 | 1.380 | 1.419 | 9,000 | +0.03(+2.11%) |
Aug 29, 2019 | 1.381 | 1.391 | 1.365 | 1.390 | 12,293 | -0.01(-0.71%) |
Aug 28, 2019 | 1.440 | 1.490 | 1.380 | 1.400 | 20,145 | -0.04(-2.78%) |
Aug 27, 2019 | 1.400 | 1.490 | 1.380 | 1.440 | 1,990 | +0.00(+0.00%) |
Aug 26, 2019 | 1.440 | 1.490 | 1.380 | 1.440 | 8,162 | +0.00(+0.00%) |
Aug 23, 2019 | 1.470 | 1.470 | 1.400 | 1.440 | 2,800 | -0.00(-0.15%) |
Aug 22, 2019 | 1.463 | 1.488 | 1.380 | 1.442 | 50,294 | +0.02(+1.56%) |
Aug 21, 2019 | 1.440 | 1.510 | 1.380 | 1.420 | 20,462 | -0.06(-3.77%) |
Aug 20, 2019 | 1.520 | 1.520 | 1.420 | 1.476 | 20,317 | -0.01(-0.96%) |
Aug 19, 2019 | 1.510 | 1.510 | 1.437 | 1.490 | 13,278 | +0.01(+0.68%) |
Aug 16, 2019 | 1.400 | 1.480 | 1.370 | 1.480 | 19,500 | +0.08(+5.71%) |
Aug 15, 2019 | 1.380 | 1.440 | 1.360 | 1.400 | 29,769 | +0.05(+3.70%) |
Aug 14, 2019 | 1.460 | 1.460 | 1.310 | 1.350 | 74,743 | -0.08(-5.59%) |
Aug 13, 2019 | 1.390 | 1.510 | 1.380 | 1.430 | 11,337 | -0.02(-1.38%) |
Aug 12, 2019 | 1.430 | 1.470 | 1.380 | 1.450 | 13,194 | +0.06(+4.32%) |
Aug 09, 2019 | 1.380 | 1.520 | 1.380 | 1.390 | 31,700 | -0.04(-2.70%) |
Aug 08, 2019 | 1.390 | 1.500 | 1.370 | 1.429 | 42,423 | +0.03(+2.04%) |
Aug 07, 2019 | 1.327 | 1.430 | 1.327 | 1.400 | 49,824 | +0.03(+2.56%) |
Aug 06, 2019 | 1.300 | 1.440 | 1.300 | 1.365 | 23,283 | +0.09(+7.48%) |
Aug 05, 2019 | 1.440 | 1.537 | 1.270 | 1.270 | 70,582 | -0.22(-14.56%) |
Aug 02, 2019 | 1.520 | 1.520 | 1.480 | 1.486 | 12,700 | -0.03(-2.20%) |
Aug 01, 2019 | 1.530 | 1.540 | 1.520 | 1.520 | 8,971 | -0.02(-1.02%) |
Jul 31, 2019 | 1.530 | 1.590 | 1.520 | 1.536 | 10,483 | +0.03(+1.65%) |
Jul 30, 2019 | 1.540 | 1.550 | 1.480 | 1.511 | 21,650 | +0.00(+0.04%) |
Jul 29, 2019 | 1.570 | 1.582 | 1.510 | 1.510 | 19,010 | -0.10(-6.21%) |
Jul 26, 2019 | 1.610 | 1.650 | 1.580 | 1.610 | 15,400 | +0.07(+4.55%) |
Jul 25, 2019 | 1.550 | 1.640 | 1.540 | 1.540 | 26,107 | -0.05(-3.14%) |
Jul 24, 2019 | 1.610 | 1.700 | 1.560 | 1.590 | 55,139 | -0.03(-1.85%) |
Jul 23, 2019 | 1.700 | 1.700 | 1.600 | 1.620 | 100,235 | -0.08(-4.71%) |
Jul 22, 2019 | 1.730 | 1.730 | 1.610 | 1.700 | 5,531 | +0.01(+0.59%) |
Jul 19, 2019 | 1.700 | 1.731 | 1.630 | 1.690 | 65,800 | -0.04(-2.31%) |
Jul 18, 2019 | 1.770 | 1.770 | 1.710 | 1.730 | 24,096 | -0.00(-0.01%) |
Jul 17, 2019 | 1.770 | 1.800 | 1.730 | 1.730 | 7,885 | -0.02(-1.14%) |
Jul 16, 2019 | 1.710 | 1.750 | 1.700 | 1.750 | 15,911 | +0.04(+2.34%) |
Jul 15, 2019 | 1.710 | 1.780 | 1.710 | 1.710 | 7,058 | -0.02(-1.16%) |
Jul 12, 2019 | 1.690 | 1.850 | 1.690 | 1.730 | 20,400 | -0.00(-0.28%) |
Jul 11, 2019 | 1.637 | 1.930 | 1.630 | 1.735 | 45,611 | +0.12(+7.75%) |
Jul 10, 2019 | 1.620 | 1.640 | 1.560 | 1.610 | 35,695 | +0.05(+3.21%) |
Jul 09, 2019 | 1.640 | 1.640 | 1.480 | 1.560 | 123,812 | -0.20(-11.36%) |
Jul 03, 2019 | 1.760 | 1.760 | 1.760 | 0 | -0.02(-1.12%) | |
Jul 02, 2019 | 1.730 | 1.910 | 1.720 | 1.780 | 111,112 | +0.06(+3.49%) |
Jul 01, 2019 | 1.800 | 1.850 | 1.720 | 1.720 | 8,057 | -0.10(-5.45%) |
Jun 28, 2019 | 1.800 | 1.830 | 1.800 | 1.819 | 4,000 | -0.01(-0.59%) |
Jun 27, 2019 | 1.760 | 1.830 | 1.750 | 1.830 | 54,567 | +0.05(+2.80%) |
Jun 26, 2019 | 1.810 | 1.830 | 1.760 | 1.780 | 37,753 | -0.05(-2.73%) |
Jun 25, 2019 | 1.840 | 1.850 | 1.830 | 1.830 | 1,814 | +0.03(+1.67%) |
Jun 24, 2019 | 1.850 | 1.900 | 1.740 | 1.800 | 36,292 | +0.00(+0.00%) |
Jun 21, 2019 | 1.800 | 1.900 | 1.795 | 1.800 | 22,500 | -0.05(-2.70%) |
Jun 20, 2019 | 1.880 | 1.880 | 1.790 | 1.850 | 12,313 | +0.01(+0.78%) |
Jun 19, 2019 | 1.950 | 1.950 | 1.790 | 1.836 | 3,527 | -0.10(-5.38%) |
Jun 18, 2019 | 1.836 | 1.940 | 1.836 | 1.940 | 4,177 | +0.03(+1.57%) |
Jun 17, 2019 | 1.750 | 1.930 | 1.750 | 1.910 | 26,985 | +0.16(+9.14%) |
Jun 14, 2019 | 1.820 | 1.820 | 1.750 | 1.750 | 31,500 | -0.04(-2.23%) |
Jun 13, 2019 | 1.840 | 1.840 | 1.790 | 1.790 | 1,000 | +0.01(+0.56%) |
Jun 12, 2019 | 1.780 | 1.840 | 1.770 | 1.780 | 5,990 | +0.01(+0.56%) |
Jun 11, 2019 | 1.850 | 1.850 | 1.770 | 1.770 | 10,372 | -0.08(-4.32%) |
Jun 10, 2019 | 1.770 | 1.850 | 1.770 | 1.850 | 6,561 | +0.07(+4.08%) |
Jun 07, 2019 | 1.783 | 1.783 | 1.710 | 1.778 | 43,400 | +0.04(+2.16%) |
Jun 06, 2019 | 1.770 | 1.820 | 1.710 | 1.740 | 70,991 | -0.02(-1.14%) |
Jun 05, 2019 | 1.820 | 1.830 | 1.750 | 1.760 | 29,099 | -0.07(-3.83%) |
Jun 04, 2019 | 1.860 | 1.900 | 1.830 | 1.830 | 26,640 | -0.07(-3.68%) |
Jun 03, 2019 | 1.910 | 1.940 | 1.880 | 1.900 | 11,529 | -0.04(-2.06%) |
May 31, 2019 | 1.922 | 1.970 | 1.920 | 1.940 | 6,600 | -0.03(-1.52%) |
May 30, 2019 | 1.940 | 1.980 | 1.910 | 1.970 | 31,791 | -0.01(-0.51%) |
May 29, 2019 | 1.950 | 1.980 | 1.940 | 1.980 | 19,710 | +0.00(+0.00%) |
May 28, 2019 | 1.990 | 1.990 | 1.920 | 1.980 | 2,092 | -0.01(-0.50%) |
May 24, 2019 | 1.910 | 2.000 | 1.894 | 1.990 | 14,800 | +0.09(+4.74%) |
May 23, 2019 | 1.990 | 1.990 | 1.885 | 1.900 | 19,051 | +0.00(+0.00%) |
May 22, 2019 | 1.913 | 1.960 | 1.867 | 1.900 | 32,025 | -0.03(-1.55%) |
May 21, 2019 | 1.900 | 1.961 | 1.900 | 1.930 | 4,450 | +0.04(+2.12%) |
May 20, 2019 | 1.974 | 1.974 | 1.890 | 1.890 | 11,220 | -0.07(-3.57%) |
May 17, 2019 | 2.030 | 2.050 | 1.920 | 1.960 | 30,900 | -0.06(-2.97%) |
May 16, 2019 | 1.970 | 2.050 | 1.930 | 2.020 | 42,522 | +0.03(+1.51%) |
May 15, 2019 | 1.940 | 1.990 | 1.930 | 1.990 | 20,196 | +0.02(+1.02%) |
May 14, 2019 | 1.940 | 1.970 | 1.920 | 1.970 | 22,030 | +0.03(+1.55%) |
May 13, 2019 | 1.910 | 1.950 | 1.900 | 1.940 | 35,417 | +0.01(+0.52%) |
May 10, 2019 | 1.861 | 1.950 | 1.861 | 1.930 | 10,300 | -0.02(-1.03%) |
May 09, 2019 | 1.910 | 1.960 | 1.880 | 1.950 | 51,411 | +0.05(+2.63%) |
May 08, 2019 | 1.910 | 1.930 | 1.900 | 1.900 | 26,872 | +0.01(+0.53%) |
May 07, 2019 | 1.900 | 1.930 | 1.860 | 1.890 | 39,511 | -0.05(-2.58%) |
May 06, 2019 | 1.850 | 1.940 | 1.850 | 1.940 | 6,710 | +0.05(+2.65%) |
May 03, 2019 | 1.870 | 1.940 | 1.870 | 1.890 | 29,400 | +0.00(+0.00%) |
May 02, 2019 | 1.920 | 1.920 | 1.830 | 1.890 | 35,445 | +0.05(+2.72%) |