Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.720 | 1.760 | 1.460 | 1.710 | 1,382,773 | -0.11(-6.04%) |
Apr 29, 2020 | 1.400 | 1.940 | 1.400 | 1.820 | 3,446,779 | +0.57(+45.60%) |
Apr 28, 2020 | 1.350 | 1.370 | 1.210 | 1.250 | 1,253,966 | +0.04(+3.31%) |
Apr 27, 2020 | 1.130 | 1.250 | 1.110 | 1.210 | 546,808 | +0.10(+9.01%) |
Apr 24, 2020 | 1.120 | 1.130 | 1.065 | 1.110 | 770,700 | +0.03(+2.78%) |
Apr 23, 2020 | 1.110 | 1.140 | 1.060 | 1.080 | 567,052 | -0.03(-2.70%) |
Apr 22, 2020 | 1.070 | 1.140 | 1.070 | 1.110 | 257,413 | +0.04(+3.74%) |
Apr 21, 2020 | 1.020 | 1.070 | 0.9278 | 1.070 | 448,496 | +0.02(+1.90%) |
Apr 20, 2020 | 1.100 | 1.130 | 1.015 | 1.050 | 590,029 | -0.07(-6.25%) |
Apr 17, 2020 | 1.220 | 1.220 | 1.090 | 1.120 | 470,900 | +0.00(+0.00%) |
Apr 16, 2020 | 1.130 | 1.170 | 1.040 | 1.120 | 645,445 | -0.02(-1.75%) |
Apr 15, 2020 | 1.260 | 1.265 | 1.140 | 1.140 | 644,966 | -0.12(-9.52%) |
Apr 14, 2020 | 1.470 | 1.510 | 1.250 | 1.260 | 435,835 | -0.13(-9.35%) |
Apr 13, 2020 | 1.440 | 1.460 | 1.250 | 1.390 | 890,225 | +0.03(+2.21%) |
Apr 09, 2020 | 1.090 | 1.440 | 1.070 | 1.360 | 2,579,600 | +0.32(+30.77%) |
Apr 08, 2020 | 1.040 | 1.080 | 0.9820 | 1.040 | 606,028 | +0.09(+9.28%) |
Apr 07, 2020 | 1.050 | 1.190 | 0.9500 | 0.9517 | 1,263,854 | -0.03(-2.89%) |
Apr 06, 2020 | 0.9300 | 1.010 | 0.9242 | 0.9800 | 471,721 | +0.06(+6.54%) |
Apr 03, 2020 | 1.000 | 1.030 | 0.9000 | 0.9198 | 1,181,400 | -0.09(-8.93%) |
Apr 02, 2020 | 0.8596 | 1.030 | 0.8050 | 1.010 | 1,894,637 | +0.11(+12.22%) |
Apr 01, 2020 | 0.9200 | 0.9342 | 0.8767 | 0.9000 | 783,622 | -0.06(-6.10%) |
Mar 31, 2020 | 0.8901 | 0.9825 | 0.8900 | 0.9585 | 712,680 | +0.08(+8.92%) |
Mar 30, 2020 | 1.000 | 1.000 | 0.8235 | 0.8800 | 920,818 | -0.08(-8.74%) |
Mar 27, 2020 | 1.040 | 1.040 | 0.9503 | 0.9643 | 811,800 | -0.09(-8.16%) |
Mar 26, 2020 | 0.9700 | 1.050 | 0.9300 | 1.050 | 1,060,658 | +0.08(+8.00%) |
Mar 25, 2020 | 0.9600 | 1.050 | 0.9000 | 0.9722 | 1,561,840 | +0.03(+3.38%) |
Mar 24, 2020 | 0.8800 | 0.9404 | 0.8710 | 0.9404 | 1,252,851 | +0.11(+13.63%) |
Mar 23, 2020 | 1.040 | 1.040 | 0.7200 | 0.8276 | 5,986,638 | -0.18(-18.06%) |
Mar 20, 2020 | 1.150 | 1.175 | 1.010 | 1.010 | 3,050,800 | -0.13(-11.40%) |
Mar 19, 2020 | 1.220 | 1.260 | 1.070 | 1.140 | 3,219,132 | -0.10(-8.06%) |
Mar 18, 2020 | 1.630 | 1.630 | 1.190 | 1.240 | 2,951,592 | -0.50(-28.74%) |
Mar 17, 2020 | 1.630 | 1.850 | 1.475 | 1.740 | 3,338,635 | +0.14(+8.75%) |
Mar 16, 2020 | 1.410 | 1.630 | 1.400 | 1.600 | 718,088 | -0.10(-5.88%) |
Mar 13, 2020 | 1.420 | 1.730 | 1.400 | 1.700 | 846,900 | +0.40(+30.77%) |
Mar 12, 2020 | 1.370 | 1.470 | 1.300 | 1.300 | 790,651 | -0.14(-9.72%) |
Mar 11, 2020 | 1.500 | 1.550 | 1.430 | 1.440 | 703,967 | -0.13(-8.28%) |
Mar 10, 2020 | 1.530 | 1.570 | 1.430 | 1.570 | 712,656 | +0.10(+6.80%) |
Mar 09, 2020 | 1.540 | 1.550 | 1.430 | 1.470 | 660,906 | -0.12(-7.55%) |
Mar 06, 2020 | 1.740 | 1.750 | 1.540 | 1.590 | 1,410,700 | -0.17(-9.66%) |
Mar 05, 2020 | 1.930 | 1.930 | 1.750 | 1.760 | 1,245,804 | -0.23(-11.56%) |
Mar 04, 2020 | 1.880 | 2.020 | 1.780 | 1.990 | 907,204 | +0.16(+8.74%) |
Mar 03, 2020 | 1.880 | 1.960 | 1.780 | 1.830 | 972,094 | -0.05(-2.66%) |
Mar 02, 2020 | 1.930 | 1.970 | 1.800 | 1.880 | 1,190,126 | -0.02(-1.05%) |
Feb 28, 2020 | 1.970 | 2.050 | 1.820 | 1.900 | 1,429,600 | -0.10(-5.00%) |
Feb 27, 2020 | 2.140 | 2.200 | 1.990 | 2.000 | 2,075,675 | -0.21(-9.50%) |
Feb 26, 2020 | 2.360 | 2.460 | 2.200 | 2.210 | 902,369 | -0.15(-6.36%) |
Feb 25, 2020 | 2.630 | 2.630 | 2.310 | 2.360 | 1,099,826 | -0.28(-10.61%) |
Feb 24, 2020 | 2.440 | 2.705 | 2.350 | 2.640 | 899,091 | +0.11(+4.35%) |
Feb 21, 2020 | 2.600 | 2.640 | 2.450 | 2.530 | 944,100 | -0.08(-3.07%) |
Feb 20, 2020 | 2.770 | 2.850 | 2.600 | 2.610 | 473,717 | -0.17(-6.12%) |
Feb 19, 2020 | 2.840 | 2.910 | 2.770 | 2.780 | 663,811 | -0.03(-1.07%) |
Feb 18, 2020 | 2.730 | 2.850 | 2.680 | 2.810 | 591,295 | +0.06(+2.18%) |
Feb 14, 2020 | 3.020 | 3.030 | 2.740 | 2.750 | 1,047,500 | -0.28(-9.24%) |
Feb 13, 2020 | 3.090 | 3.090 | 2.900 | 3.030 | 669,239 | -0.03(-0.98%) |
Feb 12, 2020 | 2.793 | 3.090 | 2.763 | 3.060 | 1,392,485 | +0.34(+12.36%) |
Feb 11, 2020 | 2.624 | 2.788 | 2.585 | 2.723 | 867,705 | +0.12(+4.56%) |
Feb 10, 2020 | 2.545 | 2.654 | 2.476 | 2.604 | 984,631 | +0.04(+1.54%) |
Feb 07, 2020 | 2.624 | 2.651 | 2.510 | 2.565 | 448,756 | -0.10(-3.72%) |
Feb 06, 2020 | 2.704 | 2.713 | 2.535 | 2.664 | 798,246 | +0.00(+0.00%) |
Feb 05, 2020 | 2.476 | 2.704 | 2.476 | 2.664 | 505,923 | +0.20(+8.03%) |
Feb 04, 2020 | 2.426 | 2.515 | 2.377 | 2.466 | 692,795 | +0.10(+4.18%) |
Feb 03, 2020 | 2.416 | 2.446 | 2.337 | 2.367 | 677,622 | -0.01(-0.42%) |
Jan 31, 2020 | 2.575 | 2.614 | 2.367 | 2.377 | 648,698 | -0.19(-7.34%) |
Jan 30, 2020 | 2.614 | 2.684 | 2.515 | 2.565 | 625,389 | -0.11(-4.07%) |
Jan 29, 2020 | 2.862 | 2.931 | 2.664 | 2.674 | 932,390 | -0.16(-5.59%) |
Jan 28, 2020 | 3.060 | 3.119 | 2.822 | 2.832 | 1,167,089 | -0.20(-6.54%) |
Jan 27, 2020 | 3.110 | 3.164 | 3.020 | 3.030 | 451,988 | -0.06(-1.92%) |
Jan 24, 2020 | 3.179 | 3.199 | 3.070 | 3.090 | 456,229 | -0.08(-2.50%) |
Jan 23, 2020 | 3.119 | 3.209 | 3.040 | 3.169 | 568,590 | +0.04(+1.27%) |
Jan 22, 2020 | 3.357 | 3.387 | 3.100 | 3.129 | 616,313 | -0.22(-6.51%) |
Jan 21, 2020 | 3.397 | 3.397 | 3.268 | 3.347 | 728,568 | -0.06(-1.74%) |
Jan 17, 2020 | 3.446 | 3.565 | 3.377 | 3.407 | 494,400 | -0.02(-0.58%) |
Jan 16, 2020 | 3.327 | 3.516 | 3.327 | 3.426 | 529,442 | +0.14(+4.22%) |
Jan 15, 2020 | 3.476 | 3.555 | 3.258 | 3.288 | 897,104 | -0.19(-5.41%) |
Jan 14, 2020 | 3.595 | 3.634 | 3.451 | 3.476 | 379,404 | -0.11(-3.04%) |
Jan 13, 2020 | 3.565 | 3.654 | 3.357 | 3.585 | 677,732 | +0.01(+0.28%) |
Jan 10, 2020 | 3.753 | 3.783 | 3.545 | 3.575 | 466,226 | -0.19(-5.00%) |
Jan 09, 2020 | 3.872 | 3.872 | 3.714 | 3.763 | 672,146 | -0.10(-2.56%) |
Jan 08, 2020 | 3.931 | 3.961 | 3.773 | 3.862 | 353,276 | -0.07(-1.76%) |
Jan 07, 2020 | 3.971 | 4.011 | 3.872 | 3.931 | 213,866 | -0.07(-1.73%) |
Jan 06, 2020 | 3.882 | 4.011 | 3.837 | 4.001 | 559,248 | +0.07(+1.76%) |
Jan 03, 2020 | 3.961 | 3.991 | 3.872 | 3.931 | 395,540 | -0.10(-2.46%) |
Jan 02, 2020 | 3.971 | 4.139 | 3.951 | 4.030 | 465,789 | +0.12(+3.04%) |
Dec 31, 2019 | 3.674 | 3.971 | 3.674 | 3.912 | 598,207 | +0.24(+6.47%) |
Dec 30, 2019 | 3.882 | 3.882 | 3.634 | 3.674 | 607,370 | -0.22(-5.60%) |
Dec 27, 2019 | 4.130 | 4.130 | 3.827 | 3.892 | 554,483 | -0.24(-5.76%) |
Dec 26, 2019 | 4.169 | 4.209 | 4.080 | 4.130 | 224,130 | -0.05(-1.18%) |
Dec 24, 2019 | 4.070 | 4.209 | 4.011 | 4.179 | 205,495 | +0.10(+2.43%) |
Dec 23, 2019 | 4.030 | 4.179 | 3.922 | 4.080 | 1,535,400 | +0.04(+0.98%) |
Dec 20, 2019 | 4.120 | 4.149 | 3.971 | 4.040 | 3,466,253 | -0.03(-0.73%) |
Dec 19, 2019 | 4.268 | 4.298 | 4.011 | 4.070 | 1,471,982 | -0.18(-4.20%) |
Dec 18, 2019 | 4.139 | 4.308 | 4.030 | 4.248 | 594,902 | +0.14(+3.37%) |
Dec 17, 2019 | 3.852 | 4.110 | 3.823 | 4.110 | 1,841,749 | +0.28(+7.24%) |
Dec 16, 2019 | 3.763 | 3.931 | 3.763 | 3.832 | 499,552 | +0.11(+2.93%) |
Dec 13, 2019 | 3.803 | 3.842 | 3.669 | 3.724 | 407,152 | -0.08(-2.08%) |
Dec 12, 2019 | 3.674 | 3.882 | 3.654 | 3.803 | 503,069 | +0.15(+4.07%) |
Dec 11, 2019 | 3.813 | 3.832 | 3.624 | 3.654 | 430,489 | -0.17(-4.40%) |
Dec 10, 2019 | 4.090 | 4.090 | 3.803 | 3.823 | 785,012 | -0.28(-6.76%) |
Dec 09, 2019 | 3.842 | 4.278 | 3.803 | 4.100 | 1,112,589 | +0.25(+6.43%) |
Dec 06, 2019 | 3.872 | 3.961 | 3.803 | 3.852 | 496,924 | +0.03(+0.78%) |
Dec 05, 2019 | 3.793 | 3.931 | 3.733 | 3.823 | 851,194 | +0.07(+1.85%) |
Dec 04, 2019 | 3.664 | 3.783 | 3.654 | 3.753 | 514,346 | +0.14(+3.84%) |
Dec 03, 2019 | 3.525 | 3.624 | 3.496 | 3.615 | 513,903 | +0.02(+0.55%) |
Dec 02, 2019 | 3.961 | 3.961 | 3.535 | 3.595 | 887,318 | -0.34(-8.56%) |
Nov 29, 2019 | 3.882 | 4.060 | 3.813 | 3.931 | 254,672 | +0.02(+0.51%) |
Nov 27, 2019 | 3.783 | 3.941 | 3.753 | 3.912 | 614,263 | +0.16(+4.22%) |
Nov 26, 2019 | 3.644 | 3.872 | 3.565 | 3.753 | 1,048,054 | +0.12(+3.27%) |
Nov 25, 2019 | 3.357 | 3.644 | 3.327 | 3.634 | 619,752 | +0.29(+8.58%) |
Nov 22, 2019 | 3.179 | 3.367 | 3.119 | 3.347 | 596,087 | +0.20(+6.29%) |
Nov 21, 2019 | 3.248 | 3.347 | 3.119 | 3.149 | 1,549,378 | -0.08(-2.45%) |
Nov 20, 2019 | 3.466 | 3.516 | 3.149 | 3.228 | 1,097,917 | -0.25(-7.12%) |
Nov 19, 2019 | 3.516 | 3.575 | 3.367 | 3.476 | 705,316 | -0.09(-2.50%) |
Nov 18, 2019 | 3.634 | 3.674 | 3.545 | 3.565 | 316,553 | -0.13(-3.49%) |
Nov 15, 2019 | 3.704 | 3.724 | 3.595 | 3.694 | 370,699 | +0.00(+0.00%) |
Nov 14, 2019 | 3.644 | 3.793 | 3.613 | 3.694 | 413,075 | +0.05(+1.36%) |
Nov 13, 2019 | 3.634 | 3.684 | 3.546 | 3.644 | 386,379 | -0.02(-0.54%) |
Nov 12, 2019 | 3.693 | 3.738 | 3.625 | 3.664 | 431,533 | -0.02(-0.53%) |
Nov 11, 2019 | 3.792 | 3.860 | 3.625 | 3.684 | 804,916 | -0.16(-4.09%) |
Nov 08, 2019 | 3.762 | 3.870 | 3.644 | 3.841 | 969,679 | +0.08(+2.09%) |
Nov 07, 2019 | 3.860 | 3.959 | 3.762 | 3.762 | 910,375 | -0.08(-2.05%) |
Nov 06, 2019 | 4.145 | 4.165 | 3.806 | 3.841 | 979,692 | -0.31(-7.56%) |
Nov 05, 2019 | 4.175 | 4.460 | 4.126 | 4.155 | 1,141,306 | -0.04(-0.94%) |
Nov 04, 2019 | 4.234 | 4.371 | 4.185 | 4.194 | 805,370 | -0.07(-1.61%) |
Nov 01, 2019 | 4.293 | 4.361 | 4.175 | 4.263 | 864,516 | -0.02(-0.46%) |
Oct 31, 2019 | 4.371 | 4.410 | 4.234 | 4.283 | 1,035,252 | -0.12(-2.68%) |
Oct 30, 2019 | 4.460 | 4.597 | 4.243 | 4.401 | 1,386,730 | +0.05(+1.13%) |
Oct 29, 2019 | 4.381 | 4.499 | 4.302 | 4.352 | 1,397,240 | -0.10(-2.21%) |
Oct 28, 2019 | 4.568 | 4.627 | 4.155 | 4.450 | 1,762,806 | -0.12(-2.58%) |
Oct 25, 2019 | 4.735 | 4.744 | 4.450 | 4.568 | 1,210,343 | -0.14(-2.92%) |
Oct 24, 2019 | 4.568 | 4.744 | 4.519 | 4.705 | 1,315,327 | +0.17(+3.68%) |
Oct 23, 2019 | 4.401 | 4.666 | 4.332 | 4.538 | 1,405,254 | +0.15(+3.36%) |
Oct 22, 2019 | 4.283 | 4.514 | 4.175 | 4.391 | 944,914 | +0.12(+2.76%) |
Oct 21, 2019 | 4.175 | 4.410 | 4.175 | 4.273 | 652,658 | +0.15(+3.57%) |
Oct 18, 2019 | 4.076 | 4.175 | 4.037 | 4.126 | 706,924 | +0.02(+0.48%) |
Oct 17, 2019 | 4.116 | 4.175 | 4.008 | 4.106 | 772,490 | +0.03(+0.72%) |
Oct 16, 2019 | 4.047 | 4.194 | 3.949 | 4.076 | 737,433 | +0.03(+0.73%) |
Oct 15, 2019 | 3.988 | 4.086 | 3.919 | 4.047 | 1,478,238 | +0.06(+1.48%) |
Oct 14, 2019 | 3.851 | 3.998 | 3.713 | 3.988 | 667,796 | +0.14(+3.57%) |
Oct 11, 2019 | 3.959 | 4.145 | 3.811 | 3.851 | 2,638,851 | -0.03(-0.76%) |
Oct 10, 2019 | 3.634 | 4.008 | 3.625 | 3.880 | 1,735,515 | +0.24(+6.47%) |
Oct 09, 2019 | 3.644 | 3.684 | 3.512 | 3.644 | 533,886 | +0.04(+1.09%) |
Oct 08, 2019 | 3.526 | 3.762 | 3.497 | 3.605 | 1,058,560 | +0.04(+1.10%) |
Oct 07, 2019 | 3.477 | 3.585 | 3.409 | 3.566 | 926,048 | +0.09(+2.54%) |
Oct 04, 2019 | 3.389 | 3.487 | 3.340 | 3.477 | 1,103,958 | +0.06(+1.72%) |
Oct 03, 2019 | 3.526 | 3.634 | 3.292 | 3.418 | 910,544 | -0.17(-4.66%) |
Oct 02, 2019 | 3.713 | 3.713 | 3.281 | 3.585 | 1,429,338 | -0.14(-3.69%) |
Oct 01, 2019 | 3.703 | 3.880 | 3.625 | 3.723 | 1,456,783 | +0.02(+0.53%) |
Sep 30, 2019 | 3.487 | 3.743 | 3.413 | 3.703 | 1,216,061 | +0.26(+7.41%) |
Sep 27, 2019 | 3.625 | 3.831 | 3.350 | 3.448 | 1,732,493 | -0.15(-4.10%) |
Sep 26, 2019 | 3.625 | 3.772 | 3.497 | 3.595 | 1,938,720 | -0.05(-1.35%) |
Sep 25, 2019 | 2.986 | 3.718 | 2.986 | 3.644 | 3,562,551 | +0.66(+22.04%) |
Sep 24, 2019 | 2.927 | 3.025 | 2.908 | 2.986 | 1,001,101 | +0.07(+2.36%) |
Sep 23, 2019 | 2.937 | 2.957 | 2.819 | 2.917 | 1,647,908 | +0.00(+0.00%) |
Sep 20, 2019 | 2.986 | 3.094 | 2.898 | 2.917 | 2,374,772 | -0.08(-2.62%) |
Sep 19, 2019 | 3.065 | 3.114 | 2.976 | 2.996 | 1,326,864 | -0.07(-2.24%) |
Sep 18, 2019 | 3.173 | 3.281 | 3.035 | 3.065 | 1,463,546 | -0.11(-3.41%) |
Sep 17, 2019 | 3.418 | 3.418 | 3.143 | 3.173 | 1,075,228 | -0.29(-8.50%) |
Sep 16, 2019 | 3.409 | 3.487 | 3.310 | 3.467 | 1,922,968 | +0.02(+0.57%) |
Sep 13, 2019 | 3.477 | 3.595 | 3.399 | 3.448 | 1,505,980 | -0.03(-0.85%) |
Sep 12, 2019 | 3.615 | 3.684 | 3.232 | 3.477 | 2,443,403 | +0.05(+1.43%) |
Sep 11, 2019 | 3.055 | 3.428 | 3.016 | 3.428 | 3,591,137 | +0.40(+13.31%) |
Sep 10, 2019 | 2.760 | 3.060 | 2.750 | 3.025 | 2,020,454 | +0.28(+10.00%) |
Sep 09, 2019 | 2.711 | 2.770 | 2.603 | 2.750 | 1,462,196 | +0.06(+2.19%) |
Sep 06, 2019 | 2.466 | 2.731 | 2.466 | 2.691 | 1,507,609 | +0.25(+10.04%) |
Sep 05, 2019 | 2.377 | 2.510 | 2.357 | 2.446 | 875,829 | +0.11(+4.62%) |
Sep 04, 2019 | 2.367 | 2.436 | 2.328 | 2.338 | 769,824 | -0.01(-0.42%) |
Sep 03, 2019 | 2.456 | 2.574 | 2.348 | 2.348 | 1,527,933 | -0.03(-1.24%) |
Aug 30, 2019 | 2.416 | 2.485 | 2.357 | 2.377 | 1,221,337 | +0.09(+3.86%) |
Aug 29, 2019 | 2.279 | 2.348 | 2.259 | 2.289 | 1,041,382 | +0.10(+4.48%) |
Aug 28, 2019 | 2.181 | 2.249 | 2.112 | 2.190 | 942,146 | -0.01(-0.45%) |
Aug 27, 2019 | 2.141 | 2.279 | 2.092 | 2.200 | 1,665,547 | +0.12(+5.66%) |
Aug 26, 2019 | 2.151 | 2.181 | 2.073 | 2.082 | 1,052,172 | -0.05(-2.30%) |
Aug 23, 2019 | 2.200 | 2.289 | 2.132 | 2.132 | 1,162,902 | -0.06(-2.69%) |
Aug 22, 2019 | 2.063 | 2.210 | 2.063 | 2.190 | 1,349,511 | +0.13(+6.19%) |
Aug 21, 2019 | 2.004 | 2.082 | 1.945 | 2.063 | 1,213,537 | +0.07(+3.45%) |
Aug 20, 2019 | 1.896 | 2.004 | 1.837 | 1.994 | 831,734 | +0.09(+4.64%) |
Aug 19, 2019 | 1.945 | 1.974 | 1.896 | 1.906 | 814,813 | -0.01(-0.51%) |
Aug 16, 2019 | 1.837 | 1.920 | 1.817 | 1.915 | 1,054,074 | +0.09(+4.84%) |
Aug 15, 2019 | 1.729 | 1.827 | 1.645 | 1.827 | 847,781 | +0.12(+6.90%) |
Aug 14, 2019 | 1.827 | 1.837 | 1.680 | 1.709 | 713,283 | -0.16(-8.42%) |
Aug 13, 2019 | 1.837 | 1.934 | 1.837 | 1.866 | 379,428 | +0.00(+0.00%) |
Aug 12, 2019 | 1.837 | 1.866 | 1.770 | 1.866 | 305,246 | +0.02(+1.05%) |
Aug 09, 2019 | 1.944 | 1.944 | 1.828 | 1.847 | 527,809 | -0.09(-4.50%) |
Aug 08, 2019 | 1.876 | 1.944 | 1.876 | 1.934 | 358,042 | +0.06(+3.09%) |
Aug 07, 2019 | 1.944 | 1.979 | 1.818 | 1.876 | 548,784 | -0.11(-5.37%) |
Aug 06, 2019 | 1.934 | 1.992 | 1.934 | 1.982 | 735,657 | +0.05(+2.50%) |
Aug 05, 2019 | 1.982 | 1.982 | 1.898 | 1.934 | 978,591 | -0.08(-3.85%) |
Aug 02, 2019 | 2.050 | 2.060 | 1.973 | 2.011 | 659,141 | -0.04(-1.89%) |
Aug 01, 2019 | 1.953 | 2.156 | 1.934 | 2.050 | 1,307,866 | +0.10(+4.95%) |
Jul 31, 2019 | 2.050 | 2.166 | 1.886 | 1.953 | 2,900,325 | +0.20(+11.60%) |
Jul 30, 2019 | 1.625 | 1.760 | 1.615 | 1.750 | 1,087,658 | +0.12(+7.10%) |
Jul 29, 2019 | 1.683 | 1.731 | 1.625 | 1.634 | 1,417,105 | -0.06(-3.43%) |
Jul 26, 2019 | 1.750 | 1.779 | 1.683 | 1.692 | 1,763,675 | -0.05(-2.78%) |
Jul 25, 2019 | 1.818 | 1.837 | 1.697 | 1.741 | 736,139 | -0.08(-4.26%) |
Jul 24, 2019 | 1.857 | 1.876 | 1.770 | 1.818 | 752,504 | -0.04(-2.08%) |
Jul 23, 2019 | 1.876 | 1.881 | 1.828 | 1.857 | 737,925 | -0.01(-0.52%) |
Jul 22, 2019 | 1.944 | 1.963 | 1.857 | 1.866 | 674,395 | -0.07(-3.50%) |
Jul 19, 2019 | 1.953 | 2.011 | 1.934 | 1.934 | 922,116 | -0.02(-0.99%) |
Jul 18, 2019 | 1.944 | 2.026 | 1.934 | 1.953 | 954,083 | -0.01(-0.49%) |
Jul 17, 2019 | 2.002 | 2.021 | 1.886 | 1.963 | 1,106,518 | -0.06(-2.87%) |
Jul 16, 2019 | 2.002 | 2.089 | 1.992 | 2.021 | 690,984 | +0.02(+0.97%) |
Jul 15, 2019 | 2.069 | 2.089 | 1.982 | 2.002 | 561,133 | -0.07(-3.27%) |
Jul 12, 2019 | 2.021 | 2.147 | 2.021 | 2.069 | 775,686 | +0.05(+2.39%) |
Jul 11, 2019 | 2.069 | 2.098 | 2.021 | 2.021 | 769,406 | -0.05(-2.34%) |
Jul 10, 2019 | 2.166 | 2.181 | 2.060 | 2.069 | 1,209,387 | -0.06(-2.73%) |
Jul 09, 2019 | 2.031 | 2.137 | 2.002 | 2.127 | 891,160 | +0.10(+4.76%) |
Jul 08, 2019 | 2.021 | 2.055 | 1.973 | 2.031 | 763,380 | +0.00(+0.00%) |
Jul 05, 2019 | 1.953 | 2.050 | 1.929 | 2.031 | 800,711 | +0.05(+2.44%) |
Jul 03, 2019 | 1.944 | 2.002 | 1.915 | 1.982 | 729,771 | +0.04(+1.99%) |
Jul 02, 2019 | 1.973 | 1.992 | 1.895 | 1.944 | 1,143,157 | -0.05(-2.43%) |
Jul 01, 2019 | 1.944 | 2.011 | 1.915 | 1.992 | 1,333,706 | +0.09(+4.57%) |
Jun 28, 2019 | 1.944 | 2.021 | 1.895 | 1.905 | 1,533,999 | -0.05(-2.48%) |
Jun 27, 2019 | 1.886 | 1.963 | 1.876 | 1.953 | 1,358,025 | +0.06(+3.06%) |
Jun 26, 2019 | 2.002 | 2.011 | 1.857 | 1.895 | 2,213,392 | -0.09(-4.39%) |
Jun 25, 2019 | 2.147 | 2.156 | 1.982 | 1.982 | 1,813,399 | -0.15(-6.82%) |
Jun 24, 2019 | 2.272 | 2.326 | 2.118 | 2.127 | 2,346,798 | -0.15(-6.78%) |
Jun 21, 2019 | 2.098 | 2.292 | 1.963 | 2.282 | 5,707,875 | +0.16(+7.76%) |
Jun 20, 2019 | 2.098 | 2.156 | 2.031 | 2.118 | 1,691,844 | +0.06(+2.82%) |
Jun 19, 2019 | 2.040 | 2.137 | 2.031 | 2.060 | 1,560,086 | +0.02(+0.95%) |
Jun 18, 2019 | 2.147 | 2.195 | 2.040 | 2.040 | 1,515,173 | -0.08(-3.65%) |
Jun 17, 2019 | 2.050 | 2.161 | 2.031 | 2.118 | 1,020,142 | +0.07(+3.30%) |
Jun 14, 2019 | 2.108 | 2.146 | 2.031 | 2.050 | 1,072,269 | -0.06(-2.75%) |
Jun 13, 2019 | 2.156 | 2.235 | 2.079 | 2.108 | 2,513,334 | -0.04(-1.80%) |
Jun 12, 2019 | 2.214 | 2.248 | 2.137 | 2.147 | 827,567 | -0.07(-3.06%) |
Jun 11, 2019 | 2.224 | 2.282 | 2.195 | 2.214 | 1,429,433 | +0.02(+0.88%) |
Jun 10, 2019 | 2.214 | 2.263 | 2.176 | 2.195 | 843,098 | -0.01(-0.44%) |
Jun 07, 2019 | 2.185 | 2.243 | 2.137 | 2.205 | 818,808 | +0.03(+1.33%) |
Jun 06, 2019 | 2.205 | 2.213 | 2.127 | 2.176 | 779,624 | -0.04(-1.75%) |
Jun 05, 2019 | 2.418 | 2.447 | 2.156 | 2.214 | 1,194,319 | -0.18(-7.66%) |
Jun 04, 2019 | 2.253 | 2.398 | 2.253 | 2.398 | 3,529,341 | +0.17(+7.83%) |
Jun 03, 2019 | 2.166 | 2.234 | 2.147 | 2.224 | 972,589 | +0.08(+3.60%) |
May 31, 2019 | 2.234 | 2.234 | 2.137 | 2.147 | 1,273,817 | -0.13(-5.53%) |
May 30, 2019 | 2.437 | 2.437 | 2.263 | 2.272 | 1,277,527 | -0.16(-6.75%) |
May 29, 2019 | 2.601 | 2.601 | 2.398 | 2.437 | 1,867,892 | -0.16(-6.32%) |
May 28, 2019 | 2.833 | 2.853 | 2.592 | 2.601 | 1,046,970 | -0.23(-8.19%) |
May 24, 2019 | 2.891 | 2.948 | 2.824 | 2.833 | 1,237,209 | -0.04(-1.35%) |
May 23, 2019 | 2.833 | 2.891 | 2.727 | 2.872 | 1,361,119 | +0.01(+0.34%) |
May 22, 2019 | 2.708 | 2.896 | 2.707 | 2.862 | 1,265,261 | +0.15(+5.34%) |
May 21, 2019 | 2.669 | 2.746 | 2.611 | 2.717 | 1,870,579 | +0.06(+2.18%) |
May 20, 2019 | 2.611 | 2.751 | 2.582 | 2.659 | 1,126,670 | +0.00(+0.00%) |
May 17, 2019 | 2.795 | 2.804 | 2.630 | 2.659 | 1,626,035 | -0.15(-5.17%) |
May 16, 2019 | 2.843 | 2.862 | 2.775 | 2.804 | 1,009,005 | -0.06(-2.03%) |
May 15, 2019 | 2.969 | 2.978 | 2.785 | 2.862 | 2,355,534 | -0.15(-4.82%) |
May 14, 2019 | 3.007 | 3.162 | 2.978 | 3.007 | 1,262,783 | +0.03(+0.97%) |
May 13, 2019 | 3.180 | 3.203 | 2.950 | 2.978 | 1,342,519 | -0.23(-7.16%) |
May 10, 2019 | 3.170 | 3.223 | 3.065 | 3.208 | 1,493,599 | +0.04(+1.21%) |
May 09, 2019 | 3.285 | 3.285 | 3.103 | 3.170 | 1,095,016 | -0.13(-4.06%) |
May 08, 2019 | 3.390 | 3.419 | 3.275 | 3.304 | 922,736 | -0.09(-2.54%) |
May 07, 2019 | 3.467 | 3.534 | 3.352 | 3.390 | 1,398,258 | -0.11(-3.01%) |
May 06, 2019 | 3.563 | 3.639 | 3.491 | 3.496 | 933,892 | -0.16(-4.45%) |
May 03, 2019 | 3.630 | 3.716 | 3.524 | 3.658 | 3,235,191 | +0.03(+0.79%) |
May 02, 2019 | 3.955 | 4.022 | 3.524 | 3.630 | 3,486,052 | -0.40(-9.98%) |