Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4700 | 0.4720 | 0.4445 | 0.4617 | 1,007,078 | -0.01(-1.77%) |
Apr 29, 2020 | 0.4600 | 0.4800 | 0.4400 | 0.4700 | 1,150,203 | +0.00(+0.00%) |
Apr 28, 2020 | 0.4800 | 0.4800 | 0.4410 | 0.4700 | 936,912 | +0.00(+0.51%) |
Apr 27, 2020 | 0.4651 | 0.4700 | 0.4400 | 0.4676 | 731,745 | +0.00(+0.56%) |
Apr 24, 2020 | 0.5000 | 0.5200 | 0.4501 | 0.4650 | 1,774,100 | +0.00(+0.87%) |
Apr 23, 2020 | 0.4600 | 0.5000 | 0.4359 | 0.4610 | 1,914,129 | +0.03(+7.21%) |
Apr 22, 2020 | 0.4933 | 0.5000 | 0.4031 | 0.4300 | 1,067,616 | -0.03(-6.52%) |
Apr 21, 2020 | 0.3960 | 0.5799 | 0.3960 | 0.4600 | 2,621,358 | +0.07(+17.95%) |
Apr 20, 2020 | 0.4500 | 0.4500 | 0.3800 | 0.3900 | 1,335,139 | -0.06(-13.33%) |
Apr 17, 2020 | 0.4675 | 0.4800 | 0.4267 | 0.4500 | 1,092,600 | +0.00(+0.00%) |
Apr 16, 2020 | 0.4600 | 0.5100 | 0.4200 | 0.4500 | 1,239,180 | -0.07(-13.46%) |
Apr 15, 2020 | 0.5100 | 0.5400 | 0.4500 | 0.5200 | 1,894,576 | -0.06(-10.34%) |
Apr 14, 2020 | 0.6500 | 0.6500 | 0.5500 | 0.5800 | 3,029,813 | -0.07(-10.77%) |
Apr 13, 2020 | 0.6500 | 0.7400 | 0.5900 | 0.6500 | 7,697,197 | +0.13(+24.98%) |
Apr 09, 2020 | 0.9900 | 1.298 | 0.5000 | 0.5201 | 33,237,500 | +0.25(+90.44%) |
Apr 08, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2731 | 1,194,150 | +0.02(+9.24%) |
Apr 07, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 220,517 | -0.02(-7.41%) |
Apr 06, 2020 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 208,427 | +0.02(+8.26%) |
Apr 03, 2020 | 0.3045 | 0.3500 | 0.2487 | 0.2494 | 342,700 | -0.04(-13.40%) |
Apr 02, 2020 | 0.3602 | 0.4800 | 0.2601 | 0.2880 | 426,403 | +0.03(+10.77%) |
Apr 01, 2020 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | 65,688 | -0.04(-13.33%) |
Mar 31, 2020 | 0.3175 | 0.3260 | 0.2651 | 0.3000 | 65,625 | +0.00(+0.00%) |
Mar 30, 2020 | 0.3400 | 0.3500 | 0.2600 | 0.3000 | 151,358 | -0.03(-7.83%) |
Mar 27, 2020 | 0.3800 | 0.3800 | 0.3254 | 0.3255 | 120,600 | -0.05(-14.12%) |
Mar 26, 2020 | 0.3700 | 0.3879 | 0.3502 | 0.3790 | 69,159 | -0.00(-0.26%) |
Mar 25, 2020 | 0.4100 | 0.4229 | 0.3700 | 0.3800 | 109,252 | -0.03(-7.32%) |
Mar 24, 2020 | 0.3800 | 0.5500 | 0.3800 | 0.4100 | 119,676 | +0.05(+13.79%) |
Mar 23, 2020 | 0.3885 | 0.4800 | 0.3516 | 0.3603 | 52,838 | -0.01(-2.62%) |
Mar 20, 2020 | 0.4305 | 0.4877 | 0.3700 | 0.3700 | 96,500 | -0.04(-9.76%) |
Mar 19, 2020 | 0.3000 | 0.4500 | 0.3000 | 0.4100 | 116,679 | +0.14(+51.85%) |
Mar 18, 2020 | 0.5400 | 0.5400 | 0.2500 | 0.2700 | 135,532 | -0.29(-51.63%) |
Mar 17, 2020 | 0.3951 | 0.5582 | 0.3651 | 0.5582 | 99,104 | +0.17(+44.05%) |
Mar 16, 2020 | 0.4510 | 0.4510 | 0.3754 | 0.3875 | 56,851 | -0.06(-14.08%) |
Mar 13, 2020 | 0.5200 | 0.5900 | 0.3008 | 0.4510 | 159,800 | -0.06(-12.43%) |
Mar 12, 2020 | 0.6000 | 0.6762 | 0.4600 | 0.5150 | 70,082 | -0.09(-15.50%) |
Mar 11, 2020 | 0.6018 | 0.6262 | 0.5800 | 0.6095 | 87,329 | +0.04(+6.33%) |
Mar 10, 2020 | 0.8005 | 0.8005 | 0.5320 | 0.5732 | 151,860 | -0.25(-30.11%) |
Mar 09, 2020 | 0.9749 | 1.000 | 0.8000 | 0.8201 | 101,780 | -0.27(-24.76%) |
Mar 06, 2020 | 1.070 | 1.090 | 1.040 | 1.090 | 25,000 | +0.01(+0.93%) |
Mar 05, 2020 | 1.260 | 1.260 | 1.060 | 1.080 | 25,613 | -0.21(-16.28%) |
Mar 04, 2020 | 0.9790 | 1.350 | 0.9790 | 1.290 | 39,436 | +0.22(+20.56%) |
Mar 03, 2020 | 1.080 | 1.140 | 1.050 | 1.070 | 34,146 | -0.04(-3.60%) |
Mar 02, 2020 | 1.080 | 1.110 | 1.060 | 1.110 | 30,663 | +0.06(+5.71%) |
Feb 28, 2020 | 1.000 | 1.110 | 1.000 | 1.050 | 72,500 | +0.02(+1.94%) |
Feb 27, 2020 | 1.030 | 1.090 | 1.010 | 1.030 | 48,544 | -0.06(-5.94%) |
Feb 26, 2020 | 1.120 | 1.120 | 1.080 | 1.095 | 20,838 | -0.03(-3.10%) |
Feb 25, 2020 | 1.210 | 1.210 | 1.060 | 1.130 | 42,810 | -0.03(-2.59%) |
Feb 24, 2020 | 1.170 | 1.190 | 1.140 | 1.160 | 25,197 | -0.01(-0.85%) |
Feb 21, 2020 | 1.270 | 1.270 | 1.150 | 1.170 | 11,900 | -0.06(-4.88%) |
Feb 20, 2020 | 1.260 | 1.290 | 1.210 | 1.230 | 25,771 | -0.03(-2.38%) |
Feb 19, 2020 | 1.290 | 1.320 | 1.260 | 1.260 | 5,506 | +0.00(+0.00%) |
Feb 18, 2020 | 1.310 | 1.310 | 1.225 | 1.260 | 15,905 | -0.05(-3.82%) |
Feb 14, 2020 | 1.370 | 1.377 | 1.310 | 1.310 | 9,000 | -0.04(-2.96%) |
Feb 13, 2020 | 1.380 | 1.380 | 1.330 | 1.350 | 15,638 | +0.02(+1.50%) |
Feb 12, 2020 | 1.360 | 1.400 | 1.330 | 1.330 | 8,304 | +0.01(+0.76%) |
Feb 11, 2020 | 1.320 | 1.410 | 1.320 | 1.320 | 15,470 | +0.06(+4.76%) |
Feb 10, 2020 | 1.280 | 1.444 | 1.240 | 1.260 | 17,806 | -0.02(-1.56%) |
Feb 07, 2020 | 1.310 | 1.340 | 1.240 | 1.280 | 23,000 | -0.02(-1.54%) |
Feb 06, 2020 | 1.410 | 1.410 | 1.290 | 1.300 | 32,277 | -0.07(-5.11%) |
Feb 05, 2020 | 1.380 | 1.470 | 1.340 | 1.370 | 19,730 | +0.07(+5.38%) |
Feb 04, 2020 | 1.300 | 1.320 | 1.280 | 1.300 | 23,422 | -0.01(-0.76%) |
Feb 03, 2020 | 1.290 | 1.340 | 1.230 | 1.310 | 81,132 | -0.03(-2.24%) |
Jan 31, 2020 | 1.410 | 1.410 | 1.320 | 1.340 | 70,300 | -0.10(-6.94%) |
Jan 30, 2020 | 1.470 | 1.470 | 1.410 | 1.440 | 7,730 | -0.04(-2.70%) |
Jan 29, 2020 | 1.620 | 1.640 | 1.399 | 1.480 | 73,507 | -0.11(-6.92%) |
Jan 28, 2020 | 1.590 | 1.640 | 1.580 | 1.590 | 17,089 | +0.02(+1.27%) |
Jan 27, 2020 | 1.560 | 1.580 | 1.550 | 1.570 | 19,785 | +0.01(+0.64%) |
Jan 24, 2020 | 1.560 | 1.630 | 1.530 | 1.560 | 26,300 | -0.03(-1.89%) |
Jan 23, 2020 | 1.610 | 1.630 | 1.520 | 1.590 | 44,484 | -0.05(-3.05%) |
Jan 22, 2020 | 1.622 | 1.650 | 1.565 | 1.640 | 24,396 | +0.05(+3.14%) |
Jan 21, 2020 | 1.850 | 1.850 | 1.510 | 1.590 | 117,691 | -0.24(-13.11%) |
Jan 17, 2020 | 1.880 | 1.885 | 1.800 | 1.830 | 28,400 | -0.01(-0.54%) |
Jan 16, 2020 | 1.870 | 1.870 | 1.840 | 1.840 | 19,759 | -0.02(-1.08%) |
Jan 15, 2020 | 1.830 | 1.980 | 1.800 | 1.860 | 21,740 | +0.04(+2.20%) |
Jan 14, 2020 | 1.840 | 1.880 | 1.752 | 1.820 | 30,665 | +0.01(+0.55%) |
Jan 13, 2020 | 1.860 | 1.940 | 1.710 | 1.810 | 53,935 | -0.01(-0.55%) |
Jan 10, 2020 | 1.690 | 1.840 | 1.640 | 1.820 | 35,900 | +0.17(+9.97%) |
Jan 09, 2020 | 1.590 | 1.660 | 1.550 | 1.655 | 57,933 | +0.06(+4.09%) |
Jan 08, 2020 | 1.790 | 1.840 | 1.580 | 1.590 | 58,208 | -0.14(-8.09%) |
Jan 07, 2020 | 1.890 | 2.000 | 1.640 | 1.730 | 117,936 | -0.16(-8.47%) |
Jan 06, 2020 | 1.830 | 1.939 | 1.830 | 1.890 | 105,660 | +0.06(+3.28%) |
Jan 03, 2020 | 1.900 | 1.900 | 1.620 | 1.830 | 85,900 | +0.14(+8.28%) |
Jan 02, 2020 | 2.020 | 2.020 | 1.680 | 1.690 | 86,632 | -0.20(-10.58%) |
Dec 31, 2019 | 1.690 | 1.920 | 1.650 | 1.890 | 116,700 | +0.24(+14.55%) |
Dec 30, 2019 | 1.480 | 1.770 | 1.480 | 1.650 | 222,995 | +0.14(+8.91%) |
Dec 27, 2019 | 1.270 | 1.550 | 1.270 | 1.515 | 1,915,100 | +0.22(+17.44%) |
Dec 26, 2019 | 1.310 | 1.330 | 1.280 | 1.290 | 54,962 | +0.01(+0.78%) |
Dec 24, 2019 | 1.320 | 1.350 | 1.250 | 1.280 | 83,100 | -0.03(-2.29%) |
Dec 23, 2019 | 1.310 | 1.340 | 1.260 | 1.310 | 182,512 | +0.00(+0.00%) |
Dec 20, 2019 | 1.320 | 1.320 | 1.260 | 1.310 | 102,900 | -0.01(-0.76%) |
Dec 19, 2019 | 1.300 | 1.350 | 1.290 | 1.320 | 83,838 | -0.01(-0.75%) |
Dec 18, 2019 | 1.340 | 1.350 | 1.280 | 1.330 | 49,983 | +0.01(+0.76%) |
Dec 17, 2019 | 1.490 | 1.490 | 1.280 | 1.320 | 158,276 | -0.12(-8.33%) |
Dec 16, 2019 | 1.380 | 1.550 | 1.370 | 1.440 | 49,502 | +0.06(+4.35%) |
Dec 13, 2019 | 1.420 | 1.450 | 1.350 | 1.380 | 52,700 | +0.00(+0.00%) |
Dec 12, 2019 | 1.300 | 1.400 | 1.300 | 1.380 | 92,894 | +0.13(+10.40%) |
Dec 11, 2019 | 1.270 | 1.298 | 1.200 | 1.250 | 71,281 | +0.00(+0.00%) |
Dec 10, 2019 | 1.250 | 1.260 | 1.200 | 1.250 | 72,541 | +0.05(+4.17%) |
Dec 09, 2019 | 1.450 | 1.450 | 1.080 | 1.200 | 211,902 | -0.19(-13.67%) |
Dec 06, 2019 | 1.400 | 1.420 | 1.370 | 1.390 | 19,400 | +0.03(+2.21%) |
Dec 05, 2019 | 1.420 | 1.420 | 1.360 | 1.360 | 20,708 | -0.01(-0.73%) |
Dec 04, 2019 | 1.410 | 1.700 | 1.345 | 1.370 | 76,847 | -0.04(-2.84%) |
Dec 03, 2019 | 1.520 | 1.580 | 1.380 | 1.410 | 18,235 | -0.12(-7.84%) |
Dec 02, 2019 | 1.640 | 1.662 | 1.490 | 1.530 | 19,126 | -0.07(-4.38%) |
Nov 29, 2019 | 1.760 | 1.780 | 1.600 | 1.600 | 22,600 | -0.18(-10.11%) |
Nov 27, 2019 | 1.830 | 1.874 | 1.780 | 1.780 | 21,300 | -0.08(-4.30%) |
Nov 26, 2019 | 1.900 | 1.920 | 1.847 | 1.860 | 15,323 | -0.01(-0.53%) |
Nov 25, 2019 | 1.880 | 1.910 | 1.830 | 1.870 | 18,354 | +0.01(+0.54%) |
Nov 22, 2019 | 1.890 | 1.910 | 1.830 | 1.860 | 25,500 | +0.04(+2.20%) |
Nov 21, 2019 | 1.890 | 1.920 | 1.820 | 1.820 | 9,770 | -0.07(-3.70%) |
Nov 20, 2019 | 1.890 | 1.990 | 1.800 | 1.890 | 74,934 | -0.01(-0.53%) |
Nov 19, 2019 | 1.890 | 1.920 | 1.890 | 1.900 | 16,066 | +0.03(+1.60%) |
Nov 18, 2019 | 1.910 | 2.030 | 1.870 | 1.870 | 30,345 | -0.06(-3.11%) |
Nov 15, 2019 | 1.950 | 2.040 | 1.930 | 1.930 | 36,800 | -0.01(-0.52%) |
Nov 14, 2019 | 1.980 | 2.040 | 1.925 | 1.940 | 17,551 | +0.01(+0.52%) |
Nov 13, 2019 | 1.890 | 2.040 | 1.890 | 1.930 | 11,548 | +0.05(+2.66%) |
Nov 12, 2019 | 1.820 | 2.290 | 1.820 | 1.880 | 90,316 | +0.06(+3.30%) |
Nov 11, 2019 | 1.800 | 1.850 | 1.800 | 1.820 | 10,855 | +0.01(+0.55%) |
Nov 08, 2019 | 1.790 | 2.000 | 1.761 | 1.810 | 20,800 | -0.00(-0.28%) |
Nov 07, 2019 | 1.940 | 1.940 | 1.800 | 1.815 | 18,304 | -0.05(-2.42%) |
Nov 06, 2019 | 1.910 | 2.000 | 1.800 | 1.860 | 48,375 | -0.09(-4.62%) |
Nov 05, 2019 | 1.940 | 1.970 | 1.940 | 1.950 | 13,996 | +0.00(+0.00%) |
Nov 04, 2019 | 2.000 | 2.000 | 1.920 | 1.950 | 13,765 | -0.02(-1.02%) |
Nov 01, 2019 | 1.920 | 1.990 | 1.890 | 1.970 | 9,700 | +0.06(+3.14%) |
Oct 31, 2019 | 1.950 | 2.030 | 1.900 | 1.910 | 19,295 | -0.06(-3.05%) |
Oct 30, 2019 | 1.900 | 1.980 | 1.890 | 1.970 | 22,448 | +0.06(+3.14%) |
Oct 29, 2019 | 1.860 | 2.100 | 1.860 | 1.910 | 55,925 | +0.02(+1.06%) |
Oct 28, 2019 | 1.730 | 1.910 | 1.730 | 1.890 | 73,645 | +0.19(+11.18%) |
Oct 25, 2019 | 1.560 | 1.720 | 1.560 | 1.700 | 29,000 | +0.09(+5.59%) |
Oct 24, 2019 | 1.820 | 1.850 | 1.555 | 1.610 | 76,833 | -0.22(-12.02%) |
Oct 23, 2019 | 1.820 | 1.910 | 1.800 | 1.830 | 111,815 | +0.01(+0.55%) |
Oct 22, 2019 | 1.920 | 2.110 | 1.749 | 1.820 | 66,191 | -0.15(-7.61%) |
Oct 21, 2019 | 1.970 | 2.050 | 1.960 | 1.970 | 22,898 | +0.01(+0.51%) |
Oct 18, 2019 | 1.980 | 2.030 | 1.960 | 1.960 | 52,400 | -0.04(-2.00%) |
Oct 17, 2019 | 1.990 | 2.100 | 1.970 | 2.000 | 59,230 | +0.00(+0.00%) |
Oct 16, 2019 | 2.010 | 2.120 | 2.000 | 2.000 | 59,693 | -0.03(-1.48%) |
Oct 15, 2019 | 1.970 | 2.085 | 1.970 | 2.030 | 25,199 | +0.01(+0.50%) |
Oct 14, 2019 | 2.060 | 2.141 | 1.780 | 2.020 | 36,091 | -0.09(-4.27%) |
Oct 11, 2019 | 2.030 | 2.145 | 2.030 | 2.110 | 27,100 | +0.10(+4.98%) |
Oct 10, 2019 | 2.030 | 2.070 | 2.000 | 2.010 | 26,958 | +0.01(+0.50%) |
Oct 09, 2019 | 2.000 | 2.080 | 2.000 | 2.000 | 18,138 | +0.00(+0.00%) |
Oct 08, 2019 | 1.960 | 2.050 | 1.960 | 2.000 | 133,016 | +0.00(+0.00%) |
Oct 07, 2019 | 1.930 | 2.042 | 1.930 | 2.000 | 34,688 | +0.06(+3.09%) |
Oct 04, 2019 | 2.010 | 2.105 | 1.940 | 1.940 | 25,000 | -0.06(-3.00%) |
Oct 03, 2019 | 1.920 | 2.030 | 1.910 | 2.000 | 54,343 | +0.04(+2.04%) |
Oct 02, 2019 | 1.820 | 2.000 | 1.820 | 1.960 | 103,220 | +0.09(+4.81%) |
Oct 01, 2019 | 2.140 | 2.280 | 1.840 | 1.870 | 141,668 | -0.32(-14.61%) |
Sep 30, 2019 | 2.190 | 2.429 | 2.130 | 2.190 | 78,254 | +0.00(+0.00%) |
Sep 27, 2019 | 2.020 | 2.290 | 2.020 | 2.190 | 109,500 | +0.15(+7.62%) |
Sep 26, 2019 | 1.980 | 2.100 | 1.930 | 2.035 | 72,594 | +0.04(+1.75%) |
Sep 25, 2019 | 1.990 | 2.236 | 1.978 | 2.000 | 108,654 | +0.00(+0.00%) |
Sep 24, 2019 | 2.240 | 2.330 | 1.980 | 2.000 | 61,212 | -0.25(-11.11%) |
Sep 23, 2019 | 2.220 | 2.370 | 2.220 | 2.250 | 61,787 | +0.10(+4.65%) |
Sep 20, 2019 | 2.200 | 2.360 | 2.110 | 2.150 | 269,500 | -0.14(-6.11%) |
Sep 19, 2019 | 2.230 | 2.490 | 2.150 | 2.290 | 165,906 | +0.07(+3.15%) |
Sep 18, 2019 | 2.390 | 2.630 | 2.215 | 2.220 | 113,276 | -0.24(-9.76%) |
Sep 17, 2019 | 2.790 | 2.790 | 2.460 | 2.460 | 59,925 | -0.37(-13.07%) |
Sep 16, 2019 | 2.550 | 2.830 | 2.520 | 2.830 | 63,833 | +0.26(+10.12%) |
Sep 13, 2019 | 2.810 | 2.900 | 2.470 | 2.570 | 107,000 | -0.32(-11.07%) |
Sep 12, 2019 | 3.000 | 3.340 | 2.830 | 2.890 | 41,147 | -0.12(-3.99%) |
Sep 11, 2019 | 2.880 | 3.180 | 2.760 | 3.010 | 30,048 | +0.16(+5.61%) |
Sep 10, 2019 | 2.800 | 2.880 | 2.690 | 2.850 | 19,919 | +0.05(+1.79%) |
Sep 09, 2019 | 3.070 | 3.150 | 2.730 | 2.800 | 52,916 | -0.25(-8.20%) |
Sep 06, 2019 | 2.880 | 3.090 | 2.880 | 3.050 | 49,800 | +0.17(+5.90%) |
Sep 05, 2019 | 2.840 | 2.990 | 2.805 | 2.880 | 70,431 | +0.10(+3.60%) |
Sep 04, 2019 | 2.910 | 2.960 | 2.750 | 2.780 | 144,731 | -0.06(-2.11%) |
Sep 03, 2019 | 3.010 | 3.010 | 2.780 | 2.840 | 110,766 | -0.16(-5.33%) |
Aug 30, 2019 | 3.180 | 3.499 | 2.930 | 3.000 | 61,800 | -0.06(-1.96%) |
Aug 29, 2019 | 3.030 | 3.660 | 3.030 | 3.060 | 109,533 | +0.08(+2.68%) |
Aug 28, 2019 | 2.910 | 3.060 | 2.835 | 2.980 | 24,076 | +0.09(+3.11%) |
Aug 27, 2019 | 3.100 | 3.100 | 2.770 | 2.890 | 12,833 | -0.15(-4.93%) |
Aug 26, 2019 | 2.920 | 3.560 | 2.920 | 3.040 | 65,004 | +0.18(+6.29%) |
Aug 23, 2019 | 3.010 | 3.440 | 2.860 | 2.860 | 20,400 | -0.19(-6.23%) |
Aug 22, 2019 | 3.100 | 3.100 | 3.010 | 3.050 | 26,398 | +0.00(+0.00%) |
Aug 21, 2019 | 3.120 | 3.260 | 3.040 | 3.050 | 21,699 | +0.00(+0.00%) |
Aug 20, 2019 | 2.802 | 3.200 | 2.725 | 3.050 | 48,433 | +0.22(+7.77%) |
Aug 19, 2019 | 2.660 | 2.880 | 2.550 | 2.830 | 48,521 | +0.26(+10.12%) |
Aug 16, 2019 | 2.250 | 2.640 | 2.130 | 2.570 | 104,800 | +0.34(+15.25%) |
Aug 15, 2019 | 2.270 | 2.540 | 2.210 | 2.230 | 48,440 | -0.04(-1.76%) |
Aug 14, 2019 | 2.320 | 2.720 | 2.210 | 2.270 | 46,206 | -0.21(-8.47%) |
Aug 13, 2019 | 2.470 | 2.670 | 2.460 | 2.480 | 35,419 | -0.06(-2.36%) |
Aug 12, 2019 | 2.470 | 2.590 | 2.320 | 2.540 | 17,114 | -0.02(-0.78%) |
Aug 09, 2019 | 2.760 | 2.770 | 2.540 | 2.560 | 52,200 | -0.22(-7.91%) |
Aug 08, 2019 | 2.350 | 2.870 | 2.350 | 2.780 | 93,816 | +0.33(+13.47%) |
Aug 07, 2019 | 2.130 | 2.510 | 2.130 | 2.450 | 112,418 | +0.21(+9.37%) |
Aug 06, 2019 | 2.480 | 2.530 | 2.090 | 2.240 | 109,999 | -0.23(-9.31%) |
Aug 05, 2019 | 2.510 | 2.570 | 2.430 | 2.470 | 115,121 | -0.12(-4.63%) |
Aug 02, 2019 | 2.630 | 2.727 | 2.510 | 2.590 | 87,700 | -0.08(-3.00%) |
Aug 01, 2019 | 3.030 | 3.130 | 2.390 | 2.670 | 166,771 | -0.43(-13.87%) |
Jul 31, 2019 | 3.090 | 3.760 | 3.040 | 3.100 | 259,483 | +0.03(+0.98%) |
Jul 30, 2019 | 3.280 | 3.440 | 2.950 | 3.070 | 246,371 | -0.24(-7.25%) |
Jul 29, 2019 | 3.430 | 3.700 | 3.280 | 3.310 | 58,023 | -0.16(-4.61%) |
Jul 26, 2019 | 3.480 | 3.700 | 3.200 | 3.470 | 123,100 | +0.01(+0.29%) |
Jul 25, 2019 | 3.510 | 3.872 | 3.380 | 3.460 | 60,677 | -0.05(-1.42%) |
Jul 24, 2019 | 3.210 | 3.698 | 3.210 | 3.510 | 28,243 | +0.27(+8.33%) |
Jul 23, 2019 | 3.310 | 3.545 | 3.090 | 3.240 | 104,699 | -0.11(-3.28%) |
Jul 22, 2019 | 3.540 | 3.550 | 3.280 | 3.350 | 131,102 | -0.15(-4.29%) |
Jul 19, 2019 | 3.360 | 3.610 | 3.360 | 3.500 | 141,400 | +0.04(+1.16%) |
Jul 18, 2019 | 3.750 | 4.000 | 3.330 | 3.460 | 263,172 | -0.40(-10.36%) |
Jul 17, 2019 | 4.320 | 4.580 | 3.820 | 3.860 | 64,526 | -0.50(-11.47%) |
Jul 16, 2019 | 4.590 | 4.780 | 4.280 | 4.360 | 32,686 | -0.28(-6.03%) |
Jul 15, 2019 | 4.720 | 4.970 | 4.560 | 4.640 | 18,494 | -0.12(-2.52%) |
Jul 12, 2019 | 4.920 | 4.985 | 4.690 | 4.760 | 43,900 | -0.07(-1.45%) |
Jul 11, 2019 | 4.720 | 4.920 | 4.700 | 4.830 | 49,666 | +0.08(+1.68%) |
Jul 10, 2019 | 5.160 | 5.160 | 4.550 | 4.750 | 50,790 | -0.33(-6.50%) |
Jul 09, 2019 | 5.030 | 5.240 | 4.980 | 5.080 | 7,931 | -0.06(-1.17%) |
Jul 08, 2019 | 4.990 | 5.160 | 4.680 | 5.140 | 37,189 | -0.03(-0.58%) |
Jul 05, 2019 | 4.750 | 5.210 | 4.750 | 5.170 | 13,900 | +0.32(+6.60%) |
Jul 03, 2019 | 4.760 | 4.930 | 4.760 | 4.850 | 9,100 | +0.07(+1.46%) |
Jul 02, 2019 | 4.730 | 4.890 | 4.720 | 4.780 | 31,737 | -0.07(-1.44%) |
Jul 01, 2019 | 4.740 | 5.130 | 4.740 | 4.850 | 135,561 | +0.03(+0.62%) |
Jun 28, 2019 | 4.740 | 5.310 | 4.740 | 4.820 | 2,087,400 | -0.03(-0.62%) |
Jun 27, 2019 | 4.780 | 5.050 | 4.670 | 4.850 | 93,510 | -0.05(-1.02%) |
Jun 26, 2019 | 5.890 | 5.890 | 4.720 | 4.900 | 94,825 | +0.04(+0.82%) |
Jun 25, 2019 | 5.150 | 5.360 | 4.680 | 4.860 | 36,595 | -0.21(-4.14%) |
Jun 24, 2019 | 5.520 | 5.520 | 5.000 | 5.070 | 38,986 | -0.46(-8.32%) |
Jun 21, 2019 | 5.940 | 6.100 | 5.350 | 5.530 | 78,600 | -0.36(-6.11%) |
Jun 20, 2019 | 6.040 | 6.153 | 5.850 | 5.890 | 11,265 | +0.01(+0.17%) |
Jun 19, 2019 | 5.870 | 6.110 | 5.855 | 5.880 | 13,734 | -0.02(-0.34%) |
Jun 18, 2019 | 5.840 | 6.065 | 5.840 | 5.900 | 17,379 | +0.27(+4.80%) |
Jun 17, 2019 | 6.260 | 6.260 | 5.580 | 5.630 | 22,796 | -0.47(-7.70%) |
Jun 14, 2019 | 6.890 | 6.930 | 6.070 | 6.100 | 35,700 | -0.85(-12.23%) |
Jun 13, 2019 | 6.280 | 6.950 | 6.160 | 6.950 | 134,754 | +0.66(+10.49%) |
Jun 12, 2019 | 6.320 | 6.650 | 6.120 | 6.290 | 82,608 | +0.11(+1.78%) |
Jun 11, 2019 | 6.330 | 6.740 | 6.005 | 6.180 | 42,791 | -0.07(-1.12%) |
Jun 10, 2019 | 6.720 | 7.010 | 6.060 | 6.250 | 72,543 | -0.64(-9.29%) |
Jun 07, 2019 | 6.760 | 7.190 | 6.750 | 6.890 | 22,400 | +0.18(+2.68%) |
Jun 06, 2019 | 6.600 | 7.060 | 6.600 | 6.710 | 46,661 | -0.22(-3.17%) |
Jun 05, 2019 | 7.500 | 7.600 | 6.750 | 6.930 | 37,367 | -0.17(-2.39%) |
Jun 04, 2019 | 6.960 | 7.240 | 6.430 | 7.100 | 29,857 | +0.09(+1.28%) |
Jun 03, 2019 | 7.200 | 7.210 | 6.720 | 7.010 | 45,080 | -0.13(-1.89%) |
May 31, 2019 | 7.590 | 7.668 | 6.980 | 7.145 | 26,800 | -0.16(-2.12%) |
May 30, 2019 | 7.030 | 7.580 | 7.030 | 7.300 | 19,974 | -0.13(-1.75%) |
May 29, 2019 | 7.670 | 7.750 | 7.220 | 7.430 | 48,363 | -0.26(-3.38%) |
May 28, 2019 | 7.840 | 7.850 | 7.630 | 7.690 | 16,956 | -0.11(-1.41%) |
May 24, 2019 | 7.770 | 7.890 | 7.584 | 7.800 | 21,500 | +0.11(+1.43%) |
May 23, 2019 | 7.690 | 7.980 | 7.331 | 7.690 | 42,038 | +0.07(+0.92%) |
May 22, 2019 | 7.580 | 7.790 | 7.480 | 7.620 | 32,305 | +0.09(+1.20%) |
May 21, 2019 | 7.510 | 7.950 | 7.510 | 7.530 | 25,809 | -0.10(-1.31%) |
May 20, 2019 | 7.820 | 7.820 | 7.610 | 7.630 | 55,119 | -0.19(-2.43%) |
May 17, 2019 | 7.505 | 7.920 | 7.505 | 7.820 | 22,700 | +0.13(+1.69%) |
May 16, 2019 | 7.730 | 7.810 | 7.540 | 7.690 | 22,960 | -0.01(-0.13%) |
May 15, 2019 | 7.440 | 7.770 | 7.440 | 7.700 | 45,160 | +0.27(+3.63%) |
May 14, 2019 | 7.210 | 7.820 | 7.210 | 7.430 | 117,730 | +0.21(+2.91%) |
May 13, 2019 | 7.580 | 7.993 | 7.100 | 7.220 | 39,672 | +0.12(+1.69%) |
May 10, 2019 | 7.640 | 7.710 | 6.530 | 7.100 | 69,600 | -0.24(-3.27%) |
May 09, 2019 | 7.070 | 7.510 | 6.940 | 7.340 | 51,518 | +0.22(+3.09%) |
May 08, 2019 | 7.250 | 7.460 | 6.940 | 7.120 | 59,148 | +0.13(+1.86%) |
May 07, 2019 | 7.090 | 7.300 | 6.990 | 6.990 | 18,022 | -0.19(-2.65%) |
May 06, 2019 | 7.250 | 7.780 | 7.060 | 7.180 | 85,763 | +0.06(+0.84%) |
May 03, 2019 | 7.090 | 7.200 | 6.900 | 7.120 | 89,800 | +0.02(+0.28%) |
May 02, 2019 | 7.010 | 7.220 | 6.980 | 7.100 | 57,152 | +0.08(+1.14%) |