Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.970 | 1.970 | 1.860 | 1.950 | 3,502 | +0.07(+3.72%) |
Apr 29, 2020 | 1.960 | 1.970 | 1.880 | 1.880 | 2,685 | -0.08(-4.08%) |
Apr 28, 2020 | 1.890 | 1.970 | 1.850 | 1.960 | 11,590 | -0.01(-0.51%) |
Apr 27, 2020 | 1.910 | 1.970 | 1.900 | 1.970 | 7,048 | +0.00(+0.00%) |
Apr 24, 2020 | 1.910 | 2.000 | 1.840 | 1.970 | 10,800 | -0.03(-1.50%) |
Apr 23, 2020 | 1.980 | 2.050 | 1.910 | 2.000 | 8,096 | +0.00(+0.00%) |
Apr 22, 2020 | 1.929 | 2.250 | 1.891 | 2.000 | 59,675 | +0.00(+0.00%) |
Apr 21, 2020 | 1.850 | 2.000 | 1.820 | 2.000 | 8,763 | +0.16(+8.70%) |
Apr 20, 2020 | 1.970 | 2.020 | 1.840 | 1.840 | 17,684 | -0.16(-8.00%) |
Apr 17, 2020 | 1.940 | 2.090 | 1.940 | 2.000 | 27,500 | +0.06(+3.09%) |
Apr 16, 2020 | 1.860 | 2.110 | 1.860 | 1.940 | 40,213 | -0.05(-2.51%) |
Apr 15, 2020 | 2.100 | 2.104 | 1.815 | 1.990 | 44,286 | -0.14(-6.57%) |
Apr 14, 2020 | 2.300 | 2.470 | 2.050 | 2.130 | 94,135 | +0.04(+1.91%) |
Apr 13, 2020 | 2.140 | 2.800 | 2.000 | 2.090 | 270,409 | -0.06(-2.56%) |
Apr 09, 2020 | 2.230 | 2.230 | 2.145 | 2.145 | 600 | -0.00(-0.23%) |
Apr 08, 2020 | 2.240 | 2.240 | 2.080 | 2.150 | 2,342 | -0.09(-4.02%) |
Apr 07, 2020 | 2.250 | 2.250 | 2.040 | 2.240 | 1,588 | +0.06(+2.73%) |
Apr 06, 2020 | 2.061 | 2.300 | 2.020 | 2.180 | 26,936 | +0.15(+7.41%) |
Apr 03, 2020 | 2.150 | 2.150 | 1.990 | 2.030 | 19,900 | -0.11(-5.14%) |
Apr 02, 2020 | 2.140 | 2.160 | 1.990 | 2.140 | 8,758 | +0.02(+0.94%) |
Apr 01, 2020 | 2.160 | 2.160 | 2.000 | 2.120 | 8,080 | +0.01(+0.47%) |
Mar 31, 2020 | 2.112 | 2.165 | 2.003 | 2.110 | 4,947 | +0.04(+1.93%) |
Mar 30, 2020 | 2.140 | 2.180 | 2.070 | 2.070 | 6,648 | -0.04(-1.66%) |
Mar 27, 2020 | 2.071 | 2.120 | 2.071 | 2.105 | 2,400 | -0.04(-1.64%) |
Mar 26, 2020 | 2.090 | 2.150 | 2.080 | 2.140 | 5,730 | -0.02(-0.93%) |
Mar 25, 2020 | 2.040 | 2.220 | 2.040 | 2.160 | 14,210 | +0.20(+10.20%) |
Mar 24, 2020 | 1.950 | 2.046 | 1.910 | 1.960 | 4,737 | +0.04(+2.04%) |
Mar 23, 2020 | 1.880 | 1.950 | 1.830 | 1.921 | 32,261 | +0.04(+2.18%) |
Mar 20, 2020 | 1.820 | 1.880 | 1.780 | 1.880 | 4,500 | +0.05(+2.73%) |
Mar 19, 2020 | 1.800 | 1.840 | 1.750 | 1.830 | 28,430 | +0.08(+4.57%) |
Mar 18, 2020 | 1.853 | 1.853 | 1.750 | 1.750 | 32,768 | -0.16(-8.38%) |
Mar 17, 2020 | 1.880 | 1.919 | 1.880 | 1.910 | 18,935 | +0.02(+1.06%) |
Mar 16, 2020 | 1.750 | 1.909 | 1.750 | 1.890 | 18,040 | -0.05(-2.58%) |
Mar 13, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 300 | +0.05(+2.65%) |
Mar 12, 2020 | 1.750 | 1.941 | 1.750 | 1.890 | 37,284 | -0.02(-1.05%) |
Mar 11, 2020 | 1.979 | 1.979 | 1.910 | 1.910 | 830 | -0.05(-2.31%) |
Mar 10, 2020 | 1.955 | 1.955 | 1.955 | 1.955 | 612 | +0.02(+0.78%) |
Mar 09, 2020 | 1.970 | 2.150 | 1.910 | 1.940 | 9,577 | -0.05(-2.51%) |
Mar 06, 2020 | 2.020 | 2.020 | 1.960 | 1.990 | 6,400 | -0.02(-1.00%) |
Mar 05, 2020 | 2.075 | 2.120 | 1.960 | 2.010 | 14,504 | -0.14(-6.51%) |
Mar 04, 2020 | 2.238 | 2.238 | 2.060 | 2.150 | 1,848 | +0.08(+3.86%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.070 | 2.070 | 287 | +0.02(+0.98%) |
Mar 02, 2020 | 2.090 | 2.270 | 2.041 | 2.050 | 10,071 | -0.02(-0.97%) |
Feb 28, 2020 | 2.079 | 2.100 | 2.020 | 2.070 | 12,700 | -0.01(-0.48%) |
Feb 27, 2020 | 2.184 | 2.184 | 2.051 | 2.080 | 5,302 | -0.04(-2.09%) |
Feb 26, 2020 | 2.150 | 2.184 | 2.120 | 2.124 | 2,684 | -0.02(-0.73%) |
Feb 25, 2020 | 2.109 | 2.240 | 2.096 | 2.140 | 18,346 | -0.03(-1.26%) |
Feb 24, 2020 | 2.346 | 2.346 | 2.167 | 2.167 | 8,809 | -0.07(-3.09%) |
Feb 21, 2020 | 2.310 | 2.332 | 2.180 | 2.236 | 16,300 | +0.04(+1.65%) |
Feb 20, 2020 | 2.275 | 2.275 | 2.166 | 2.200 | 4,090 | -0.05(-2.22%) |
Feb 19, 2020 | 2.180 | 2.319 | 2.180 | 2.250 | 6,285 | -0.05(-2.17%) |
Feb 18, 2020 | 2.280 | 2.510 | 2.120 | 2.300 | 54,195 | -0.12(-4.96%) |
Feb 14, 2020 | 2.120 | 2.590 | 2.120 | 2.420 | 163,000 | +0.23(+10.50%) |
Feb 13, 2020 | 2.150 | 2.220 | 2.150 | 2.190 | 24,399 | +0.04(+1.86%) |
Feb 12, 2020 | 2.050 | 2.250 | 2.050 | 2.150 | 114,697 | +0.05(+2.38%) |
Feb 11, 2020 | 2.140 | 3.580 | 2.070 | 2.100 | 1,061,724 | -0.05(-2.33%) |
Feb 10, 2020 | 2.005 | 2.200 | 2.001 | 2.150 | 122,327 | +0.16(+7.87%) |
Feb 07, 2020 | 2.010 | 2.050 | 1.960 | 1.993 | 25,500 | -0.01(-0.34%) |
Feb 06, 2020 | 1.983 | 2.005 | 1.920 | 2.000 | 11,013 | +0.04(+2.30%) |
Feb 05, 2020 | 1.950 | 2.025 | 1.920 | 1.955 | 26,567 | -0.03(-1.76%) |
Feb 04, 2020 | 1.763 | 2.540 | 1.763 | 1.990 | 375,831 | +0.22(+12.43%) |
Feb 03, 2020 | 1.812 | 1.830 | 1.770 | 1.770 | 16,971 | +0.00(+0.00%) |
Jan 31, 2020 | 1.800 | 1.840 | 1.770 | 1.770 | 20,500 | -0.09(-4.84%) |
Jan 30, 2020 | 1.830 | 1.890 | 1.820 | 1.860 | 35,879 | -0.09(-4.62%) |
Jan 29, 2020 | 1.860 | 2.050 | 1.800 | 1.950 | 175,931 | +0.13(+7.14%) |
Jan 28, 2020 | 1.830 | 1.840 | 1.770 | 1.820 | 18,084 | +0.05(+2.82%) |
Jan 27, 2020 | 1.770 | 1.850 | 1.760 | 1.770 | 34,290 | -0.06(-3.28%) |
Jan 24, 2020 | 2.140 | 2.208 | 1.750 | 1.830 | 265,600 | -0.35(-15.99%) |
Jan 23, 2020 | 1.830 | 3.100 | 1.830 | 2.178 | 860,318 | +0.31(+16.54%) |
Jan 22, 2020 | 1.870 | 1.870 | 1.830 | 1.869 | 14,347 | -0.01(-0.58%) |
Jan 21, 2020 | 1.950 | 1.950 | 1.830 | 1.880 | 17,597 | -0.06(-3.06%) |
Jan 17, 2020 | 1.970 | 2.034 | 1.852 | 1.939 | 17,300 | -0.01(-0.55%) |
Jan 16, 2020 | 1.890 | 2.000 | 1.870 | 1.950 | 47,633 | +0.05(+2.65%) |
Jan 15, 2020 | 1.870 | 1.920 | 1.840 | 1.900 | 23,774 | +0.03(+1.42%) |
Jan 14, 2020 | 1.870 | 1.942 | 1.870 | 1.873 | 16,130 | -0.05(-2.70%) |
Jan 13, 2020 | 1.866 | 2.000 | 1.830 | 1.925 | 64,525 | +0.08(+4.62%) |
Jan 10, 2020 | 1.790 | 1.883 | 1.790 | 1.840 | 26,800 | +0.07(+3.89%) |
Jan 09, 2020 | 1.800 | 1.829 | 1.760 | 1.771 | 12,960 | +0.01(+0.63%) |
Jan 08, 2020 | 1.770 | 1.780 | 1.757 | 1.760 | 2,736 | +0.01(+0.57%) |
Jan 07, 2020 | 1.760 | 1.785 | 1.750 | 1.750 | 8,809 | -0.04(-2.24%) |
Jan 06, 2020 | 1.810 | 1.810 | 1.760 | 1.790 | 4,649 | +0.03(+1.71%) |
Jan 03, 2020 | 1.798 | 1.798 | 1.760 | 1.760 | 7,100 | -0.04(-2.28%) |
Jan 02, 2020 | 1.834 | 1.834 | 1.768 | 1.801 | 8,972 | +0.03(+1.75%) |
Dec 31, 2019 | 1.750 | 1.800 | 1.750 | 1.770 | 29,900 | +0.00(+0.00%) |
Dec 30, 2019 | 1.760 | 1.785 | 1.750 | 1.770 | 17,247 | +0.01(+0.57%) |
Dec 27, 2019 | 1.798 | 1.821 | 1.755 | 1.760 | 19,900 | +0.01(+0.57%) |
Dec 26, 2019 | 1.800 | 1.850 | 1.750 | 1.750 | 22,045 | -0.05(-2.88%) |
Dec 24, 2019 | 1.800 | 1.802 | 1.800 | 1.802 | 700 | +0.02(+1.23%) |
Dec 23, 2019 | 1.760 | 1.840 | 1.760 | 1.780 | 9,066 | +0.02(+1.14%) |
Dec 20, 2019 | 1.780 | 1.828 | 1.750 | 1.760 | 13,900 | -0.04(-2.22%) |
Dec 19, 2019 | 1.770 | 1.940 | 1.760 | 1.800 | 29,523 | -0.01(-0.55%) |
Dec 18, 2019 | 1.810 | 1.840 | 1.760 | 1.810 | 14,996 | +0.05(+2.84%) |
Dec 17, 2019 | 1.790 | 1.880 | 1.760 | 1.760 | 6,696 | -0.03(-1.68%) |
Dec 16, 2019 | 1.920 | 1.931 | 1.770 | 1.790 | 18,355 | -0.09(-5.02%) |
Dec 13, 2019 | 1.830 | 1.940 | 1.830 | 1.885 | 29,900 | +0.09(+5.26%) |
Dec 12, 2019 | 1.760 | 1.850 | 1.760 | 1.790 | 14,303 | -0.02(-1.33%) |
Dec 11, 2019 | 1.820 | 1.824 | 1.780 | 1.815 | 6,901 | +0.01(+0.31%) |
Dec 10, 2019 | 1.760 | 1.835 | 1.750 | 1.809 | 28,798 | +0.03(+1.45%) |
Dec 09, 2019 | 1.780 | 1.840 | 1.750 | 1.783 | 47,536 | -0.01(-0.39%) |
Dec 06, 2019 | 1.780 | 1.850 | 1.780 | 1.790 | 5,500 | -0.00(-0.07%) |
Dec 05, 2019 | 1.795 | 1.870 | 1.770 | 1.791 | 6,769 | +0.00(+0.07%) |
Dec 04, 2019 | 1.900 | 1.920 | 1.790 | 1.790 | 84,454 | -0.10(-5.29%) |
Dec 03, 2019 | 1.813 | 1.890 | 1.768 | 1.890 | 32,243 | +0.08(+4.14%) |
Dec 02, 2019 | 1.820 | 1.850 | 1.810 | 1.815 | 18,496 | -0.03(-1.37%) |
Nov 29, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 3,300 | -0.05(-2.47%) |
Nov 27, 2019 | 1.826 | 1.887 | 1.826 | 1.887 | 1,400 | +0.03(+1.71%) |
Nov 26, 2019 | 1.903 | 1.969 | 1.855 | 1.855 | 13,025 | -0.05(-2.84%) |
Nov 25, 2019 | 1.830 | 1.950 | 1.800 | 1.909 | 22,850 | +0.04(+2.10%) |
Nov 22, 2019 | 1.808 | 1.870 | 1.808 | 1.870 | 1,400 | +0.00(+0.00%) |
Nov 21, 2019 | 1.880 | 1.880 | 1.870 | 1.870 | 1,311 | +0.01(+0.54%) |
Nov 20, 2019 | 1.860 | 1.870 | 1.800 | 1.860 | 6,494 | +0.01(+0.54%) |
Nov 19, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 644 | +0.00(+0.05%) |
Nov 18, 2019 | 1.850 | 1.850 | 1.849 | 1.849 | 814 | +0.04(+2.18%) |
Nov 15, 2019 | 1.860 | 1.900 | 1.800 | 1.810 | 5,600 | -0.08(-4.26%) |
Nov 14, 2019 | 1.800 | 1.900 | 1.800 | 1.890 | 11,032 | +0.09(+4.81%) |
Nov 13, 2019 | 1.830 | 1.849 | 1.800 | 1.803 | 21,608 | -0.03(-1.62%) |
Nov 12, 2019 | 1.839 | 1.910 | 1.800 | 1.833 | 3,944 | -0.02(-0.92%) |
Nov 11, 2019 | 1.823 | 1.918 | 1.823 | 1.850 | 3,372 | +0.02(+1.09%) |
Nov 08, 2019 | 1.950 | 1.950 | 1.829 | 1.830 | 6,800 | -0.05(-2.48%) |
Nov 07, 2019 | 1.850 | 1.881 | 1.850 | 1.877 | 22,884 | +0.00(+0.09%) |
Nov 06, 2019 | 1.870 | 1.895 | 1.850 | 1.875 | 14,236 | -0.03(-1.39%) |
Nov 05, 2019 | 1.900 | 1.915 | 1.900 | 1.901 | 1,425 | +0.07(+3.92%) |
Nov 04, 2019 | 1.879 | 1.970 | 1.823 | 1.830 | 5,859 | -0.04(-1.90%) |
Nov 01, 2019 | 1.866 | 1.890 | 1.830 | 1.865 | 13,100 | +0.04(+2.47%) |
Oct 31, 2019 | 1.900 | 1.900 | 1.770 | 1.820 | 10,312 | -0.06(-3.37%) |
Oct 30, 2019 | 1.870 | 1.957 | 1.770 | 1.883 | 17,345 | -0.03(-1.39%) |
Oct 29, 2019 | 1.950 | 1.950 | 1.880 | 1.910 | 7,623 | -0.03(-1.55%) |
Oct 28, 2019 | 1.970 | 2.020 | 1.920 | 1.940 | 12,284 | -0.03(-1.52%) |
Oct 25, 2019 | 1.920 | 2.000 | 1.920 | 1.970 | 3,400 | +0.00(+0.18%) |
Oct 24, 2019 | 1.985 | 2.030 | 1.950 | 1.966 | 2,043 | +0.01(+0.60%) |
Oct 23, 2019 | 2.020 | 2.020 | 1.943 | 1.955 | 8,981 | -0.04(-1.97%) |
Oct 22, 2019 | 1.963 | 2.005 | 1.963 | 1.994 | 5,887 | +0.00(+0.19%) |
Oct 21, 2019 | 2.030 | 2.030 | 1.980 | 1.990 | 24,674 | -0.05(-2.48%) |
Oct 18, 2019 | 2.030 | 2.090 | 1.990 | 2.041 | 12,100 | -0.05(-2.36%) |
Oct 17, 2019 | 2.050 | 2.090 | 1.980 | 2.090 | 31,613 | +0.00(+0.00%) |
Oct 16, 2019 | 1.920 | 2.110 | 1.920 | 2.090 | 94,039 | +0.03(+1.46%) |
Oct 15, 2019 | 2.200 | 3.240 | 1.930 | 2.060 | 944,098 | +0.05(+2.49%) |
Oct 14, 2019 | 2.000 | 2.020 | 1.980 | 2.010 | 31,640 | +0.01(+0.50%) |
Oct 11, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 900 | +0.00(+0.01%) |
Oct 10, 2019 | 2.016 | 2.030 | 2.000 | 2.000 | 2,613 | -0.02(-1.00%) |
Oct 09, 2019 | 2.020 | 2.030 | 1.950 | 2.020 | 3,534 | +0.04(+2.02%) |
Oct 08, 2019 | 2.030 | 2.030 | 1.940 | 1.980 | 5,911 | +0.01(+0.51%) |
Oct 07, 2019 | 2.020 | 2.100 | 1.910 | 1.970 | 39,234 | -0.10(-4.83%) |
Oct 04, 2019 | 2.140 | 2.140 | 2.030 | 2.070 | 6,700 | -0.05(-2.36%) |
Oct 03, 2019 | 2.060 | 2.158 | 2.010 | 2.120 | 11,213 | +0.05(+2.42%) |
Oct 02, 2019 | 2.150 | 2.150 | 2.070 | 2.070 | 2,288 | -0.11(-5.05%) |
Oct 01, 2019 | 2.130 | 2.180 | 2.117 | 2.180 | 657 | +0.04(+1.87%) |
Sep 30, 2019 | 2.143 | 2.143 | 2.140 | 2.140 | 557 | +0.00(+0.00%) |
Sep 27, 2019 | 2.140 | 2.140 | 2.140 | 2.140 | 200 | -0.01(-0.33%) |
Sep 26, 2019 | 2.060 | 2.147 | 2.050 | 2.147 | 2,449 | +0.09(+4.22%) |
Sep 25, 2019 | 2.200 | 2.200 | 2.060 | 2.060 | 926 | -0.05(-2.37%) |
Sep 24, 2019 | 2.100 | 2.186 | 2.040 | 2.110 | 10,371 | -0.01(-0.47%) |
Sep 23, 2019 | 2.160 | 2.190 | 2.120 | 2.120 | 3,849 | -0.09(-4.07%) |
Sep 20, 2019 | 2.040 | 2.210 | 2.030 | 2.210 | 17,000 | +0.11(+5.24%) |
Sep 19, 2019 | 2.100 | 2.100 | 2.040 | 2.100 | 4,216 | +0.04(+1.94%) |
Sep 18, 2019 | 2.100 | 2.157 | 2.060 | 2.060 | 1,969 | +0.06(+3.00%) |
Sep 17, 2019 | 2.060 | 2.080 | 2.000 | 2.000 | 1,308 | -0.06(-2.91%) |
Sep 16, 2019 | 2.090 | 2.090 | 2.000 | 2.060 | 1,802 | -0.10(-4.63%) |
Sep 13, 2019 | 2.130 | 2.160 | 2.050 | 2.160 | 2,500 | +0.06(+2.86%) |
Sep 12, 2019 | 2.080 | 2.158 | 2.080 | 2.100 | 1,350 | -0.01(-0.47%) |
Sep 11, 2019 | 2.110 | 2.110 | 2.110 | 2.110 | 221 | +0.00(+0.00%) |
Sep 10, 2019 | 2.100 | 2.110 | 2.050 | 2.110 | 1,400 | +0.02(+1.08%) |
Sep 09, 2019 | 2.020 | 2.120 | 2.010 | 2.087 | 4,506 | +0.07(+3.34%) |
Sep 06, 2019 | 2.050 | 2.050 | 2.020 | 2.020 | 1,400 | -0.04(-1.96%) |
Sep 05, 2019 | 2.100 | 2.120 | 2.050 | 2.060 | 2,340 | -0.01(-0.60%) |
Sep 04, 2019 | 2.053 | 2.165 | 2.020 | 2.073 | 9,961 | +0.04(+2.10%) |
Sep 03, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 260 | +0.00(+0.25%) |
Aug 30, 2019 | 2.040 | 2.162 | 2.025 | 2.025 | 3,300 | -0.00(-0.25%) |
Aug 29, 2019 | 2.010 | 2.030 | 2.010 | 2.030 | 2,321 | +0.02(+1.00%) |
Aug 28, 2019 | 1.990 | 2.020 | 1.990 | 2.010 | 3,004 | +0.02(+1.01%) |
Aug 27, 2019 | 2.000 | 2.000 | 1.990 | 1.990 | 1,855 | -0.01(-0.50%) |
Aug 26, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 205 | -0.04(-1.96%) |
Aug 23, 2019 | 2.010 | 2.040 | 2.000 | 2.040 | 5,200 | +0.03(+1.49%) |
Aug 22, 2019 | 2.020 | 2.045 | 2.010 | 2.010 | 1,637 | -0.01(-0.50%) |
Aug 21, 2019 | 2.010 | 2.042 | 2.010 | 2.020 | 1,139 | -0.05(-2.42%) |
Aug 20, 2019 | 2.087 | 2.087 | 1.910 | 2.070 | 24,399 | +0.15(+7.81%) |
Aug 19, 2019 | 2.090 | 2.100 | 1.920 | 1.920 | 6,873 | -0.18(-8.75%) |
Aug 16, 2019 | 2.104 | 2.104 | 2.104 | 2.104 | 1,000 | -0.07(-3.04%) |
Aug 15, 2019 | 2.114 | 2.170 | 2.114 | 2.170 | 1,779 | +0.00(+0.00%) |
Aug 14, 2019 | 2.100 | 2.170 | 2.020 | 2.170 | 3,806 | +0.07(+3.33%) |
Aug 13, 2019 | 2.109 | 2.135 | 2.089 | 2.100 | 5,921 | -0.02(-1.13%) |
Aug 12, 2019 | 2.170 | 2.250 | 2.080 | 2.124 | 28,978 | -0.04(-1.67%) |
Aug 09, 2019 | 2.170 | 2.170 | 2.120 | 2.160 | 3,400 | +0.04(+1.89%) |
Aug 08, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 334 | -0.05(-2.30%) |
Aug 07, 2019 | 2.200 | 2.200 | 2.110 | 2.170 | 6,116 | +0.01(+0.46%) |
Aug 06, 2019 | 2.155 | 2.170 | 2.150 | 2.160 | 8,894 | +0.00(+0.03%) |
Aug 05, 2019 | 2.130 | 2.159 | 2.090 | 2.159 | 12,793 | -0.01(-0.48%) |
Aug 02, 2019 | 2.200 | 2.210 | 2.120 | 2.170 | 3,900 | +0.09(+4.33%) |
Aug 01, 2019 | 2.140 | 2.220 | 2.067 | 2.080 | 20,702 | -0.05(-2.35%) |
Jul 31, 2019 | 2.130 | 2.130 | 2.130 | 8 | +0.00(+0.00%) | |
Jul 30, 2019 | 2.160 | 2.160 | 2.130 | 2.130 | 2,325 | +0.08(+3.90%) |
Jul 29, 2019 | 2.120 | 2.120 | 2.050 | 2.050 | 629 | -0.06(-2.84%) |
Jul 26, 2019 | 2.110 | 2.110 | 2.110 | 2.110 | 400 | +0.02(+0.96%) |
Jul 25, 2019 | 2.020 | 2.100 | 2.020 | 2.090 | 4,096 | +0.09(+4.50%) |
Jul 24, 2019 | 2.050 | 2.050 | 2.000 | 2.000 | 7,395 | -0.19(-8.68%) |
Jul 23, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 172 | +0.08(+3.79%) |
Jul 19, 2019 | 2.110 | 2.110 | 2.110 | 0 | +0.10(+4.98%) | |
Jul 18, 2019 | 2.010 | 2.010 | 2.010 | 119 | +0.00(+0.00%) | |
Jul 17, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 456 | +0.01(+0.50%) |
Jul 16, 2019 | 2.000 | 2.049 | 1.970 | 2.000 | 3,803 | -0.02(-0.99%) |
Jul 15, 2019 | 2.140 | 2.140 | 2.020 | 2.020 | 607 | -0.04(-1.94%) |
Jul 12, 2019 | 2.150 | 2.161 | 2.060 | 2.060 | 7,600 | -0.06(-2.83%) |
Jul 11, 2019 | 2.061 | 2.120 | 2.061 | 2.120 | 736 | +0.02(+0.95%) |
Jul 10, 2019 | 2.190 | 2.197 | 2.060 | 2.100 | 7,289 | +0.01(+0.56%) |
Jul 09, 2019 | 2.050 | 2.088 | 2.050 | 2.088 | 866 | -0.01(-0.55%) |
Jul 08, 2019 | 2.190 | 2.190 | 2.100 | 2.100 | 368 | -0.05(-2.33%) |
Jul 05, 2019 | 2.040 | 2.150 | 2.040 | 2.150 | 1,500 | +0.03(+1.65%) |
Jul 03, 2019 | 2.115 | 2.115 | 2.115 | 2.115 | 100 | +0.08(+4.18%) |
Jul 02, 2019 | 2.020 | 2.110 | 2.020 | 2.030 | 8,200 | -0.02(-0.97%) |
Jul 01, 2019 | 2.127 | 2.127 | 2.030 | 2.050 | 3,199 | +0.03(+1.49%) |
Jun 28, 2019 | 2.050 | 2.110 | 2.020 | 2.020 | 9,400 | -0.03(-1.46%) |
Jun 27, 2019 | 2.110 | 2.230 | 2.050 | 2.050 | 6,335 | -0.14(-6.39%) |
Jun 26, 2019 | 2.100 | 2.190 | 2.010 | 2.190 | 6,554 | +0.06(+2.73%) |
Jun 25, 2019 | 2.140 | 2.250 | 2.127 | 2.132 | 34,808 | +0.03(+1.31%) |
Jun 24, 2019 | 2.150 | 2.150 | 2.020 | 2.104 | 2,255 | +0.05(+2.64%) |
Jun 21, 2019 | 2.000 | 2.050 | 1.990 | 2.050 | 9,600 | -0.00(-0.20%) |
Jun 20, 2019 | 2.130 | 2.130 | 2.020 | 2.054 | 1,503 | -0.07(-3.11%) |
Jun 19, 2019 | 2.130 | 2.130 | 2.120 | 2.120 | 714 | +0.09(+4.43%) |
Jun 18, 2019 | 2.150 | 2.150 | 2.030 | 2.030 | 1,814 | +0.01(+0.50%) |
Jun 17, 2019 | 2.030 | 2.140 | 2.015 | 2.020 | 3,420 | -0.00(-0.00%) |
Jun 13, 2019 | 2.020 | 2.020 | 2.020 | 0 | -0.03(-1.46%) | |
Jun 12, 2019 | 2.060 | 2.060 | 2.050 | 2.050 | 2,100 | -0.02(-0.77%) |
Jun 11, 2019 | 2.000 | 2.066 | 2.000 | 2.066 | 323 | +0.01(+0.54%) |
Jun 10, 2019 | 2.000 | 2.100 | 2.000 | 2.055 | 4,212 | +0.01(+0.24%) |
Jun 07, 2019 | 1.990 | 2.050 | 1.990 | 2.050 | 2,000 | -0.10(-4.65%) |
Jun 06, 2019 | 2.080 | 2.150 | 2.080 | 2.150 | 10,126 | +0.06(+2.87%) |
Jun 05, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 237 | +0.05(+2.45%) |
Jun 04, 2019 | 2.070 | 2.100 | 2.040 | 2.040 | 11,358 | +0.03(+1.49%) |
Jun 03, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 618 | +0.01(+0.32%) |
May 31, 2019 | 1.984 | 2.010 | 1.984 | 2.003 | 700 | -0.01(-0.32%) |
May 30, 2019 | 1.980 | 2.010 | 1.980 | 2.010 | 881 | -0.01(-0.50%) |
May 29, 2019 | 2.020 | 2.020 | 2.020 | 23 | +0.00(+0.00%) | |
May 28, 2019 | 2.130 | 2.130 | 1.980 | 2.020 | 8,244 | -0.07(-3.34%) |
May 24, 2019 | 2.070 | 2.130 | 2.070 | 2.090 | 2,200 | +0.04(+1.88%) |
May 23, 2019 | 2.100 | 2.116 | 2.051 | 2.051 | 2,213 | -0.14(-6.34%) |
May 22, 2019 | 2.100 | 2.200 | 2.100 | 2.190 | 150,036 | +0.05(+2.34%) |
May 21, 2019 | 2.230 | 2.230 | 1.980 | 2.140 | 16,401 | -0.09(-4.04%) |
May 20, 2019 | 2.230 | 2.230 | 2.230 | 2.230 | 303 | +0.01(+0.49%) |
May 17, 2019 | 2.226 | 2.226 | 2.219 | 2.219 | 800 | -0.01(-0.49%) |
May 16, 2019 | 2.160 | 2.230 | 2.140 | 2.230 | 2,190 | +0.00(+0.00%) |
May 15, 2019 | 2.200 | 2.270 | 2.140 | 2.230 | 8,977 | +0.05(+2.29%) |
May 14, 2019 | 2.192 | 2.192 | 2.180 | 2.180 | 582 | +0.04(+1.74%) |
May 13, 2019 | 2.200 | 2.220 | 2.140 | 2.143 | 5,228 | -0.01(-0.34%) |
May 10, 2019 | 2.156 | 2.156 | 2.150 | 2.150 | 1,300 | -0.06(-2.71%) |
May 09, 2019 | 2.210 | 2.270 | 2.140 | 2.210 | 19,440 | +0.05(+2.30%) |
May 08, 2019 | 2.210 | 2.310 | 2.140 | 2.160 | 62,403 | -0.15(-6.48%) |
May 07, 2019 | 2.200 | 2.370 | 2.188 | 2.310 | 70,646 | +0.14(+6.45%) |
May 06, 2019 | 2.170 | 2.190 | 2.150 | 2.170 | 5,571 | -0.01(-0.46%) |
May 03, 2019 | 2.180 | 2.180 | 2.160 | 2.180 | 3,000 | -0.00(-0.03%) |
May 02, 2019 | 2.150 | 2.181 | 2.150 | 2.181 | 3,119 | -0.03(-1.33%) |