Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.210 | 1.250 | 1.170 | 1.170 | 260,290 | -0.08(-6.40%) |
Apr 29, 2020 | 1.170 | 1.340 | 1.170 | 1.250 | 1,106,027 | +0.09(+7.76%) |
Apr 28, 2020 | 1.200 | 1.240 | 1.150 | 1.160 | 707,600 | -0.02(-1.69%) |
Apr 27, 2020 | 1.260 | 1.270 | 1.160 | 1.180 | 278,643 | -0.08(-6.35%) |
Apr 24, 2020 | 1.170 | 1.300 | 1.130 | 1.260 | 329,400 | +0.10(+8.62%) |
Apr 23, 2020 | 1.210 | 1.250 | 1.130 | 1.160 | 274,270 | -0.03(-2.52%) |
Apr 22, 2020 | 1.150 | 1.230 | 1.130 | 1.190 | 256,610 | +0.05(+4.39%) |
Apr 21, 2020 | 1.190 | 1.225 | 1.120 | 1.140 | 323,291 | -0.06(-5.00%) |
Apr 20, 2020 | 1.230 | 1.320 | 1.180 | 1.200 | 352,164 | -0.08(-6.25%) |
Apr 17, 2020 | 1.290 | 1.300 | 1.210 | 1.280 | 289,000 | -0.05(-3.76%) |
Apr 16, 2020 | 1.300 | 1.360 | 1.230 | 1.330 | 382,834 | +0.04(+3.10%) |
Apr 15, 2020 | 1.400 | 1.520 | 1.230 | 1.290 | 800,992 | -0.01(-0.77%) |
Apr 14, 2020 | 1.150 | 1.540 | 1.130 | 1.300 | 1,420,185 | +0.20(+18.18%) |
Apr 13, 2020 | 1.140 | 1.150 | 1.060 | 1.100 | 227,890 | +0.00(+0.00%) |
Apr 09, 2020 | 1.050 | 1.138 | 1.050 | 1.100 | 237,200 | +0.07(+6.80%) |
Apr 08, 2020 | 0.9800 | 1.140 | 0.9700 | 1.030 | 356,478 | +0.08(+7.85%) |
Apr 07, 2020 | 1.060 | 1.090 | 0.9550 | 0.9550 | 273,127 | -0.08(-7.28%) |
Apr 06, 2020 | 0.9500 | 1.050 | 0.9500 | 1.030 | 256,134 | +0.08(+8.42%) |
Apr 03, 2020 | 1.030 | 1.070 | 0.9248 | 0.9500 | 324,900 | -0.08(-7.77%) |
Apr 02, 2020 | 1.000 | 1.100 | 0.9900 | 1.030 | 314,582 | +0.03(+3.00%) |
Apr 01, 2020 | 1.200 | 1.210 | 1.000 | 1.000 | 380,032 | -0.22(-18.03%) |
Mar 31, 2020 | 1.200 | 1.280 | 1.170 | 1.220 | 239,876 | +0.06(+5.17%) |
Mar 30, 2020 | 1.300 | 1.380 | 1.160 | 1.160 | 464,665 | -0.14(-10.77%) |
Mar 27, 2020 | 1.410 | 1.420 | 1.300 | 1.300 | 332,200 | -0.13(-9.09%) |
Mar 26, 2020 | 1.510 | 1.590 | 1.310 | 1.430 | 351,818 | -0.07(-4.67%) |
Mar 25, 2020 | 1.340 | 1.600 | 1.340 | 1.500 | 440,674 | +0.08(+5.63%) |
Mar 24, 2020 | 1.310 | 1.430 | 1.300 | 1.420 | 383,328 | +0.15(+11.81%) |
Mar 23, 2020 | 1.440 | 1.440 | 1.160 | 1.270 | 437,108 | -0.15(-10.56%) |
Mar 20, 2020 | 1.510 | 1.600 | 1.340 | 1.420 | 411,800 | -0.09(-5.96%) |
Mar 19, 2020 | 1.430 | 1.590 | 1.400 | 1.510 | 396,821 | +0.01(+0.67%) |
Mar 18, 2020 | 1.500 | 1.690 | 1.380 | 1.500 | 540,949 | -0.15(-9.09%) |
Mar 17, 2020 | 1.600 | 1.860 | 1.310 | 1.650 | 1,010,824 | +0.07(+4.43%) |
Mar 16, 2020 | 1.450 | 1.710 | 1.380 | 1.580 | 735,414 | -0.06(-3.66%) |
Mar 13, 2020 | 1.640 | 1.780 | 1.510 | 1.640 | 909,000 | +0.03(+1.86%) |
Mar 12, 2020 | 1.430 | 1.750 | 1.380 | 1.610 | 991,979 | +0.06(+3.87%) |
Mar 11, 2020 | 1.680 | 1.760 | 1.460 | 1.550 | 887,425 | -0.17(-9.88%) |
Mar 10, 2020 | 1.960 | 2.160 | 1.680 | 1.720 | 928,607 | -0.39(-18.48%) |
Mar 09, 2020 | 2.400 | 2.450 | 1.800 | 2.110 | 2,493,761 | -0.77(-26.74%) |
Mar 06, 2020 | 1.800 | 3.000 | 1.750 | 2.880 | 6,581,600 | +1.04(+56.52%) |
Mar 05, 2020 | 1.850 | 1.970 | 1.710 | 1.840 | 960,375 | -0.09(-4.66%) |
Mar 04, 2020 | 1.680 | 2.080 | 1.680 | 1.930 | 2,578,709 | +0.27(+16.27%) |
Mar 03, 2020 | 1.740 | 2.080 | 1.600 | 1.660 | 1,947,620 | -0.25(-13.09%) |
Mar 02, 2020 | 1.460 | 1.930 | 1.300 | 1.910 | 1,993,839 | +0.49(+34.51%) |
Feb 28, 2020 | 1.610 | 1.630 | 1.420 | 1.420 | 1,340,500 | -0.19(-11.80%) |
Feb 27, 2020 | 1.640 | 1.690 | 1.450 | 1.610 | 1,512,493 | -0.09(-5.29%) |
Feb 26, 2020 | 1.720 | 1.830 | 1.440 | 1.700 | 2,874,406 | -0.07(-3.95%) |
Feb 25, 2020 | 1.990 | 2.040 | 1.630 | 1.770 | 5,034,880 | -0.32(-15.31%) |
Feb 24, 2020 | 2.030 | 2.580 | 1.820 | 2.090 | 21,930,776 | +0.19(+10.00%) |
Feb 21, 2020 | 0.8400 | 2.350 | 0.7512 | 1.900 | 51,775,296 | +1.00(+111.11%) |
Feb 20, 2020 | 0.8000 | 0.9031 | 0.6300 | 0.9000 | 18,154,208 | +0.41(+83.67%) |
Feb 19, 2020 | 0.5400 | 0.5400 | 0.4600 | 0.4900 | 620,391 | -0.05(-9.26%) |
Feb 18, 2020 | 0.4900 | 0.5500 | 0.4700 | 0.5400 | 524,279 | +0.06(+11.55%) |
Feb 14, 2020 | 0.4661 | 0.4900 | 0.4400 | 0.4841 | 337,800 | +0.02(+4.97%) |
Feb 13, 2020 | 0.4705 | 0.4790 | 0.4512 | 0.4612 | 167,759 | -0.01(-1.66%) |
Feb 12, 2020 | 0.5000 | 0.5005 | 0.4600 | 0.4690 | 322,478 | -0.02(-4.29%) |
Feb 11, 2020 | 0.4700 | 0.5100 | 0.4500 | 0.4900 | 518,164 | +0.02(+5.35%) |
Feb 10, 2020 | 0.5000 | 0.5003 | 0.4300 | 0.4651 | 285,003 | -0.02(-4.38%) |
Feb 07, 2020 | 0.4900 | 0.5042 | 0.4804 | 0.4864 | 229,800 | -0.00(-0.98%) |
Feb 06, 2020 | 0.5100 | 0.5150 | 0.4860 | 0.4912 | 293,623 | -0.02(-4.29%) |
Feb 05, 2020 | 0.5250 | 0.5370 | 0.5100 | 0.5132 | 84,693 | -0.01(-1.36%) |
Feb 04, 2020 | 0.4750 | 0.5240 | 0.4750 | 0.5203 | 196,308 | +0.03(+6.12%) |
Feb 03, 2020 | 0.4903 | 0.4990 | 0.4301 | 0.4903 | 245,054 | -0.01(-1.84%) |
Jan 31, 2020 | 0.5073 | 0.5199 | 0.4800 | 0.4995 | 193,700 | -0.01(-2.69%) |
Jan 30, 2020 | 0.5200 | 0.5299 | 0.5000 | 0.5133 | 242,477 | -0.01(-1.38%) |
Jan 29, 2020 | 0.5369 | 0.5400 | 0.5100 | 0.5205 | 165,259 | -0.02(-3.54%) |
Jan 28, 2020 | 0.5400 | 0.5400 | 0.5110 | 0.5396 | 185,995 | -0.00(-0.07%) |
Jan 27, 2020 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 321,520 | -0.02(-4.05%) |
Jan 24, 2020 | 0.5824 | 0.6040 | 0.5600 | 0.5628 | 217,000 | -0.01(-2.55%) |
Jan 23, 2020 | 0.5600 | 0.5951 | 0.5600 | 0.5775 | 250,768 | -0.01(-2.22%) |
Jan 22, 2020 | 0.6300 | 0.6823 | 0.5900 | 0.5906 | 482,470 | -0.02(-3.18%) |
Jan 21, 2020 | 0.6200 | 0.7100 | 0.6000 | 0.6100 | 1,047,282 | +0.01(+1.14%) |
Jan 17, 2020 | 0.5700 | 0.6300 | 0.5595 | 0.6031 | 710,500 | +0.04(+6.86%) |
Jan 16, 2020 | 0.5500 | 0.5990 | 0.5437 | 0.5644 | 742,610 | +0.02(+4.52%) |
Jan 15, 2020 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | 931,464 | -0.05(-8.49%) |
Jan 14, 2020 | 0.5400 | 0.6100 | 0.5100 | 0.5901 | 1,477,252 | +0.08(+15.98%) |
Jan 13, 2020 | 0.5128 | 0.5128 | 0.5000 | 0.5088 | 297,189 | -0.00(-0.78%) |
Jan 10, 2020 | 0.5350 | 0.5350 | 0.5070 | 0.5128 | 197,600 | -0.01(-1.48%) |
Jan 09, 2020 | 0.5400 | 0.5400 | 0.4876 | 0.5205 | 350,467 | +0.00(+0.13%) |
Jan 08, 2020 | 0.5410 | 0.5500 | 0.5050 | 0.5198 | 378,360 | -0.02(-3.79%) |
Jan 07, 2020 | 0.5900 | 0.6098 | 0.5360 | 0.5403 | 828,467 | -0.04(-6.76%) |
Jan 06, 2020 | 0.5429 | 0.5830 | 0.5200 | 0.5795 | 1,733,617 | +0.04(+8.06%) |
Jan 03, 2020 | 0.5200 | 0.5400 | 0.5043 | 0.5363 | 156,400 | +0.01(+1.17%) |
Jan 02, 2020 | 0.5500 | 0.5500 | 0.5002 | 0.5301 | 307,350 | -0.00(-0.58%) |
Dec 31, 2019 | 0.4911 | 0.5460 | 0.4911 | 0.5332 | 494,000 | +0.03(+5.13%) |
Dec 30, 2019 | 0.5115 | 0.5366 | 0.4970 | 0.5072 | 537,445 | -0.00(-0.78%) |
Dec 27, 2019 | 0.5350 | 0.5400 | 0.4912 | 0.5112 | 481,100 | -0.01(-2.35%) |
Dec 26, 2019 | 0.4624 | 0.5400 | 0.4600 | 0.5235 | 996,284 | +0.05(+11.38%) |
Dec 24, 2019 | 0.4712 | 0.4835 | 0.4650 | 0.4700 | 318,900 | -0.00(-0.28%) |
Dec 23, 2019 | 0.5027 | 0.5179 | 0.4610 | 0.4713 | 702,193 | -0.05(-9.00%) |
Dec 20, 2019 | 0.4376 | 0.5200 | 0.4300 | 0.5179 | 1,147,800 | +0.07(+16.80%) |
Dec 19, 2019 | 0.4500 | 0.4570 | 0.4300 | 0.4434 | 470,662 | -0.01(-2.08%) |
Dec 18, 2019 | 0.4250 | 0.4700 | 0.4220 | 0.4528 | 531,047 | +0.00(+0.62%) |
Dec 17, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | 725,959 | -0.04(-8.52%) |
Dec 16, 2019 | 0.5690 | 0.5690 | 0.4800 | 0.4919 | 1,588,912 | -0.05(-9.99%) |
Dec 13, 2019 | 0.5303 | 0.5699 | 0.5303 | 0.5465 | 986,600 | +0.02(+3.11%) |
Dec 12, 2019 | 0.6900 | 0.6900 | 0.4600 | 0.5300 | 3,797,440 | -0.19(-26.57%) |
Dec 11, 2019 | 0.6069 | 0.7500 | 0.6069 | 0.7218 | 2,492,222 | +0.11(+18.33%) |
Dec 10, 2019 | 0.6100 | 0.6474 | 0.6001 | 0.6100 | 310,621 | -0.01(-1.69%) |
Dec 09, 2019 | 0.6350 | 0.6520 | 0.6100 | 0.6205 | 414,258 | -0.02(-2.90%) |
Dec 06, 2019 | 0.6129 | 0.6500 | 0.6100 | 0.6390 | 185,100 | +0.02(+3.06%) |
Dec 05, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6200 | 343,829 | -0.02(-2.36%) |
Dec 04, 2019 | 0.6403 | 0.6600 | 0.6150 | 0.6350 | 233,824 | -0.01(-1.24%) |
Dec 03, 2019 | 0.6100 | 0.6700 | 0.6100 | 0.6430 | 536,205 | +0.03(+5.41%) |
Dec 02, 2019 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 171,868 | -0.05(-6.87%) |
Nov 29, 2019 | 0.6250 | 0.6600 | 0.6119 | 0.6550 | 105,400 | +0.01(+1.11%) |
Nov 27, 2019 | 0.6400 | 0.6600 | 0.6147 | 0.6478 | 219,700 | +0.01(+1.19%) |
Nov 26, 2019 | 0.6200 | 0.6500 | 0.5880 | 0.6402 | 377,920 | +0.00(+0.03%) |
Nov 25, 2019 | 0.7700 | 0.7700 | 0.6300 | 0.6400 | 996,497 | -0.11(-14.55%) |
Nov 22, 2019 | 0.6000 | 0.7498 | 0.6000 | 0.7490 | 1,003,500 | +0.13(+20.79%) |
Nov 21, 2019 | 0.6100 | 0.7899 | 0.5600 | 0.6201 | 802,740 | -0.01(-1.57%) |
Nov 20, 2019 | 0.5900 | 0.6630 | 0.5530 | 0.6300 | 505,950 | +0.05(+8.38%) |
Nov 19, 2019 | 0.5800 | 0.5830 | 0.5610 | 0.5813 | 174,005 | +0.01(+1.36%) |
Nov 18, 2019 | 0.5900 | 0.6001 | 0.5600 | 0.5735 | 211,855 | -0.02(-3.73%) |
Nov 15, 2019 | 0.6000 | 0.6100 | 0.5800 | 0.5957 | 134,700 | -0.01(-0.85%) |
Nov 14, 2019 | 0.5922 | 0.6300 | 0.5860 | 0.6008 | 138,615 | -0.02(-2.86%) |
Nov 13, 2019 | 0.6200 | 0.6400 | 0.6000 | 0.6185 | 245,002 | -0.02(-3.15%) |
Nov 12, 2019 | 0.6300 | 0.6800 | 0.6200 | 0.6386 | 272,200 | +0.01(+2.34%) |
Nov 11, 2019 | 0.6300 | 0.6671 | 0.6200 | 0.6240 | 243,188 | -0.01(-1.65%) |
Nov 08, 2019 | 0.6506 | 0.6877 | 0.6220 | 0.6345 | 175,700 | -0.02(-3.59%) |
Nov 07, 2019 | 0.6600 | 0.7000 | 0.6370 | 0.6581 | 348,054 | +0.00(+0.66%) |
Nov 06, 2019 | 0.6385 | 0.6757 | 0.6250 | 0.6538 | 201,657 | +0.01(+1.24%) |
Nov 05, 2019 | 0.6800 | 0.6800 | 0.6300 | 0.6458 | 159,530 | -0.02(-2.61%) |
Nov 04, 2019 | 0.6329 | 0.6770 | 0.6329 | 0.6631 | 105,552 | +0.01(+2.14%) |
Nov 01, 2019 | 0.6400 | 0.6869 | 0.6250 | 0.6492 | 233,300 | +0.02(+2.97%) |
Oct 31, 2019 | 0.6833 | 0.7000 | 0.6211 | 0.6305 | 166,970 | -0.06(-8.62%) |
Oct 30, 2019 | 0.7500 | 0.7500 | 0.6500 | 0.6900 | 302,065 | -0.04(-5.48%) |
Oct 29, 2019 | 0.7000 | 0.7800 | 0.6700 | 0.7300 | 401,366 | +0.01(+1.78%) |
Oct 28, 2019 | 0.6600 | 0.7900 | 0.6600 | 0.7172 | 645,900 | +0.06(+8.68%) |
Oct 25, 2019 | 0.6700 | 0.6940 | 0.6102 | 0.6599 | 416,400 | +0.02(+3.11%) |
Oct 24, 2019 | 0.6068 | 0.6440 | 0.6000 | 0.6400 | 254,451 | +0.04(+6.67%) |
Oct 23, 2019 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 143,700 | -0.00(-0.03%) |
Oct 22, 2019 | 0.6390 | 0.6790 | 0.5903 | 0.6002 | 404,459 | -0.05(-7.52%) |
Oct 21, 2019 | 0.6100 | 0.6494 | 0.5903 | 0.6490 | 289,500 | +0.06(+9.94%) |
Oct 18, 2019 | 0.5800 | 0.6100 | 0.5615 | 0.5903 | 191,500 | -0.01(-0.89%) |
Oct 17, 2019 | 0.6100 | 0.6400 | 0.5700 | 0.5956 | 388,026 | -0.01(-2.36%) |
Oct 16, 2019 | 0.5569 | 0.6448 | 0.5524 | 0.6100 | 681,003 | +0.05(+8.93%) |
Oct 15, 2019 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 197,579 | +0.01(+1.82%) |
Oct 14, 2019 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | 261,518 | -0.02(-3.24%) |
Oct 11, 2019 | 0.5500 | 0.5993 | 0.5300 | 0.5684 | 407,100 | +0.01(+1.30%) |
Oct 10, 2019 | 0.6060 | 0.6349 | 0.5500 | 0.5611 | 968,610 | -0.06(-9.98%) |
Oct 09, 2019 | 0.6300 | 0.6700 | 0.6200 | 0.6233 | 674,809 | +0.00(+0.53%) |
Oct 08, 2019 | 0.6500 | 0.6600 | 0.6100 | 0.6200 | 457,760 | -0.04(-6.06%) |
Oct 07, 2019 | 0.6300 | 0.6600 | 0.6000 | 0.6600 | 490,018 | +0.02(+3.27%) |
Oct 04, 2019 | 0.6711 | 0.7098 | 0.6000 | 0.6391 | 574,900 | -0.06(-8.70%) |
Oct 03, 2019 | 0.5800 | 0.7200 | 0.5800 | 0.7000 | 1,170,081 | +0.12(+19.68%) |
Oct 02, 2019 | 0.6155 | 0.6359 | 0.5500 | 0.5849 | 585,452 | -0.03(-4.77%) |
Oct 01, 2019 | 0.6470 | 0.6564 | 0.6101 | 0.6142 | 305,342 | -0.05(-7.28%) |
Sep 30, 2019 | 0.6800 | 0.6800 | 0.6032 | 0.6624 | 769,280 | -0.01(-1.22%) |
Sep 27, 2019 | 0.6800 | 0.7000 | 0.6408 | 0.6706 | 608,600 | +0.01(+1.28%) |
Sep 26, 2019 | 0.7154 | 0.7189 | 0.6500 | 0.6621 | 681,966 | -0.05(-6.39%) |
Sep 25, 2019 | 0.7500 | 0.7500 | 0.6901 | 0.7073 | 1,376,581 | -0.03(-4.42%) |
Sep 24, 2019 | 0.8000 | 0.8000 | 0.7201 | 0.7400 | 1,256,662 | -0.07(-8.64%) |
Sep 23, 2019 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 1,647,294 | +0.05(+5.97%) |
Sep 20, 2019 | 0.7915 | 0.8147 | 0.7600 | 0.7644 | 916,900 | -0.05(-5.66%) |
Sep 19, 2019 | 0.8300 | 0.8550 | 0.7820 | 0.8103 | 1,224,211 | -0.04(-4.67%) |
Sep 18, 2019 | 0.9000 | 0.9200 | 0.8200 | 0.8500 | 1,330,162 | -0.04(-4.34%) |
Sep 17, 2019 | 0.9600 | 0.9700 | 0.8700 | 0.8886 | 1,358,813 | -0.06(-6.05%) |
Sep 16, 2019 | 1.040 | 1.090 | 0.9200 | 0.9458 | 1,931,872 | -0.08(-8.17%) |
Sep 13, 2019 | 0.9000 | 1.120 | 0.9000 | 1.030 | 5,951,600 | +0.10(+10.75%) |
Sep 12, 2019 | 0.7500 | 1.020 | 0.7300 | 0.9300 | 15,023,058 | -3.25(-77.75%) |
Sep 11, 2019 | 3.780 | 4.450 | 3.760 | 4.180 | 476,509 | +0.43(+11.47%) |
Sep 10, 2019 | 3.430 | 3.760 | 3.383 | 3.750 | 523,401 | +0.32(+9.33%) |
Sep 09, 2019 | 3.180 | 3.490 | 3.110 | 3.430 | 174,607 | +0.27(+8.54%) |
Sep 06, 2019 | 3.010 | 3.290 | 2.995 | 3.160 | 237,200 | +0.16(+5.33%) |
Sep 05, 2019 | 3.040 | 3.182 | 2.990 | 3.000 | 283,028 | -0.04(-1.32%) |
Sep 04, 2019 | 3.460 | 3.460 | 3.020 | 3.040 | 352,761 | -0.38(-11.11%) |
Sep 03, 2019 | 3.210 | 3.430 | 2.905 | 3.420 | 490,970 | +0.17(+5.23%) |
Aug 30, 2019 | 3.480 | 3.500 | 3.130 | 3.250 | 544,200 | -0.23(-6.61%) |
Aug 29, 2019 | 3.750 | 3.870 | 3.460 | 3.480 | 203,074 | -0.19(-5.31%) |
Aug 28, 2019 | 3.560 | 3.690 | 3.210 | 3.675 | 317,876 | +0.10(+2.94%) |
Aug 27, 2019 | 3.950 | 4.150 | 3.560 | 3.570 | 267,638 | -0.30(-7.75%) |
Aug 26, 2019 | 4.250 | 4.250 | 3.680 | 3.870 | 395,801 | -0.27(-6.52%) |
Aug 23, 2019 | 4.460 | 4.510 | 4.120 | 4.140 | 199,300 | -0.36(-8.00%) |
Aug 22, 2019 | 4.780 | 4.800 | 4.450 | 4.500 | 206,480 | -0.29(-6.05%) |
Aug 21, 2019 | 4.800 | 4.910 | 4.710 | 4.790 | 124,307 | +0.05(+1.05%) |
Aug 20, 2019 | 4.750 | 4.846 | 4.530 | 4.740 | 101,991 | +0.00(+0.00%) |
Aug 19, 2019 | 4.580 | 4.760 | 4.480 | 4.740 | 106,434 | +0.22(+4.87%) |
Aug 16, 2019 | 4.380 | 4.540 | 4.180 | 4.520 | 265,200 | +0.16(+3.67%) |
Aug 15, 2019 | 4.340 | 4.450 | 4.200 | 4.360 | 137,082 | +0.06(+1.40%) |
Aug 14, 2019 | 4.440 | 4.500 | 4.120 | 4.300 | 203,834 | -0.22(-4.87%) |
Aug 13, 2019 | 4.710 | 4.780 | 4.440 | 4.520 | 147,028 | -0.19(-4.03%) |
Aug 12, 2019 | 4.680 | 4.730 | 4.450 | 4.710 | 125,038 | -0.02(-0.42%) |
Aug 09, 2019 | 5.400 | 5.400 | 4.640 | 4.730 | 220,600 | -0.35(-6.89%) |
Aug 08, 2019 | 4.820 | 5.170 | 4.560 | 5.080 | 258,223 | +0.28(+5.83%) |
Aug 07, 2019 | 4.480 | 4.820 | 4.360 | 4.800 | 201,368 | +0.23(+5.03%) |
Aug 06, 2019 | 4.740 | 4.870 | 4.450 | 4.570 | 221,213 | -0.16(-3.38%) |
Aug 05, 2019 | 5.070 | 5.110 | 4.690 | 4.730 | 321,956 | -0.49(-9.39%) |
Aug 02, 2019 | 5.240 | 5.240 | 5.000 | 5.220 | 205,500 | +0.06(+1.16%) |
Aug 01, 2019 | 5.320 | 5.390 | 5.120 | 5.160 | 126,765 | -0.16(-3.01%) |
Jul 31, 2019 | 5.430 | 5.630 | 5.300 | 5.320 | 147,549 | -0.07(-1.30%) |
Jul 30, 2019 | 5.150 | 5.427 | 5.010 | 5.390 | 232,939 | +0.20(+3.85%) |
Jul 29, 2019 | 5.470 | 5.480 | 5.170 | 5.190 | 117,733 | -0.27(-4.95%) |
Jul 26, 2019 | 5.480 | 5.570 | 5.310 | 5.460 | 137,200 | +0.05(+0.92%) |
Jul 25, 2019 | 5.650 | 5.740 | 5.350 | 5.410 | 94,823 | -0.24(-4.25%) |
Jul 24, 2019 | 5.320 | 5.660 | 5.260 | 5.650 | 120,928 | +0.31(+5.81%) |
Jul 23, 2019 | 5.500 | 5.620 | 5.260 | 5.340 | 169,425 | -0.18(-3.26%) |
Jul 22, 2019 | 5.700 | 5.750 | 5.500 | 5.520 | 262,075 | -0.17(-2.99%) |
Jul 19, 2019 | 5.850 | 5.968 | 5.640 | 5.690 | 102,800 | -0.18(-3.07%) |
Jul 18, 2019 | 5.930 | 5.970 | 5.785 | 5.870 | 65,999 | -0.06(-1.01%) |
Jul 17, 2019 | 5.920 | 5.980 | 5.680 | 5.930 | 156,229 | -0.02(-0.34%) |
Jul 16, 2019 | 5.790 | 6.160 | 5.690 | 5.950 | 194,804 | +0.16(+2.76%) |
Jul 15, 2019 | 5.930 | 5.930 | 5.700 | 5.790 | 279,598 | -0.14(-2.36%) |
Jul 12, 2019 | 5.800 | 6.020 | 5.700 | 5.930 | 119,800 | +0.15(+2.60%) |
Jul 11, 2019 | 5.920 | 5.940 | 5.720 | 5.780 | 161,449 | -0.13(-2.20%) |
Jul 10, 2019 | 6.030 | 6.210 | 5.780 | 5.910 | 172,335 | -0.09(-1.50%) |
Jul 09, 2019 | 6.190 | 6.210 | 5.910 | 6.000 | 138,969 | -0.19(-3.07%) |
Jul 08, 2019 | 6.180 | 6.250 | 6.000 | 6.190 | 108,653 | +0.03(+0.49%) |
Jul 05, 2019 | 6.110 | 6.240 | 5.950 | 6.160 | 84,900 | +0.05(+0.82%) |
Jul 03, 2019 | 6.150 | 6.180 | 6.010 | 6.110 | 38,200 | -0.01(-0.16%) |
Jul 02, 2019 | 6.410 | 6.478 | 5.780 | 6.120 | 245,480 | -0.29(-4.52%) |
Jul 01, 2019 | 6.770 | 6.770 | 6.250 | 6.410 | 217,718 | -0.27(-4.04%) |
Jun 28, 2019 | 6.440 | 6.740 | 6.281 | 6.680 | 396,200 | +0.23(+3.57%) |
Jun 27, 2019 | 6.450 | 6.560 | 6.220 | 6.450 | 123,950 | +0.02(+0.31%) |
Jun 26, 2019 | 6.370 | 6.680 | 6.130 | 6.430 | 188,516 | +0.09(+1.42%) |
Jun 25, 2019 | 5.910 | 6.690 | 5.800 | 6.340 | 423,707 | +0.48(+8.19%) |
Jun 24, 2019 | 6.080 | 6.250 | 5.850 | 5.860 | 186,031 | -0.21(-3.46%) |
Jun 21, 2019 | 6.030 | 6.170 | 5.750 | 6.070 | 277,900 | +0.03(+0.50%) |
Jun 20, 2019 | 6.490 | 6.550 | 5.960 | 6.040 | 322,290 | -0.37(-5.77%) |
Jun 19, 2019 | 6.170 | 6.460 | 6.060 | 6.410 | 214,138 | +0.30(+4.91%) |
Jun 18, 2019 | 5.820 | 6.240 | 5.800 | 6.110 | 205,678 | +0.32(+5.53%) |
Jun 17, 2019 | 5.850 | 5.990 | 5.680 | 5.790 | 286,913 | +0.00(+0.00%) |
Jun 14, 2019 | 6.180 | 6.200 | 5.667 | 5.790 | 217,900 | -0.43(-6.91%) |
Jun 13, 2019 | 5.950 | 6.500 | 5.900 | 6.220 | 617,700 | +0.28(+4.71%) |
Jun 12, 2019 | 5.150 | 6.370 | 5.150 | 5.940 | 910,106 | +0.82(+16.02%) |
Jun 11, 2019 | 5.210 | 5.300 | 5.100 | 5.120 | 186,312 | -0.05(-0.97%) |
Jun 10, 2019 | 5.330 | 5.420 | 5.130 | 5.170 | 199,237 | -0.16(-3.00%) |
Jun 07, 2019 | 4.860 | 5.500 | 4.773 | 5.330 | 292,200 | +0.45(+9.22%) |
Jun 06, 2019 | 4.950 | 5.033 | 4.750 | 4.880 | 186,472 | -0.11(-2.20%) |
Jun 05, 2019 | 4.830 | 5.072 | 4.730 | 4.990 | 249,383 | +0.05(+1.01%) |
Jun 04, 2019 | 5.080 | 5.120 | 4.690 | 4.940 | 496,679 | +0.39(+8.57%) |
Jun 03, 2019 | 5.120 | 5.180 | 4.500 | 4.550 | 479,971 | -0.54(-10.61%) |
May 31, 2019 | 5.060 | 5.150 | 4.810 | 5.090 | 436,200 | -0.03(-0.59%) |
May 30, 2019 | 4.510 | 5.460 | 4.220 | 5.120 | 1,311,250 | +0.90(+21.33%) |
May 29, 2019 | 4.350 | 4.380 | 4.150 | 4.220 | 385,382 | -0.10(-2.31%) |
May 28, 2019 | 4.590 | 4.730 | 4.130 | 4.320 | 586,391 | -0.27(-5.88%) |
May 24, 2019 | 4.610 | 4.960 | 4.300 | 4.590 | 767,200 | +0.00(+0.00%) |
May 23, 2019 | 5.260 | 5.300 | 4.400 | 4.590 | 1,912,594 | -0.82(-15.16%) |
May 22, 2019 | 6.960 | 6.960 | 5.360 | 5.410 | 3,294,555 | -3.41(-38.66%) |
May 21, 2019 | 9.020 | 9.180 | 8.610 | 8.820 | 552,939 | -0.16(-1.78%) |
May 20, 2019 | 8.830 | 9.200 | 8.790 | 8.980 | 191,522 | +0.10(+1.13%) |
May 17, 2019 | 8.820 | 9.270 | 8.710 | 8.880 | 153,300 | +0.00(+0.00%) |
May 16, 2019 | 8.910 | 9.060 | 8.700 | 8.880 | 158,564 | +0.03(+0.34%) |
May 15, 2019 | 8.840 | 9.030 | 8.680 | 8.850 | 143,511 | -0.08(-0.90%) |
May 14, 2019 | 8.850 | 9.150 | 8.800 | 8.930 | 260,861 | +0.11(+1.25%) |
May 13, 2019 | 9.260 | 9.290 | 8.775 | 8.820 | 235,700 | -0.50(-5.36%) |
May 10, 2019 | 9.540 | 9.782 | 9.265 | 9.320 | 186,100 | -0.71(-7.08%) |
May 09, 2019 | 10.52 | 10.59 | 9.930 | 10.03 | 122,550 | -0.57(-5.38%) |
May 08, 2019 | 9.770 | 10.88 | 9.299 | 10.60 | 408,457 | +0.83(+8.50%) |
May 07, 2019 | 9.930 | 9.960 | 9.500 | 9.770 | 248,987 | -0.21(-2.10%) |
May 06, 2019 | 9.850 | 10.20 | 9.850 | 9.980 | 174,028 | -0.10(-0.99%) |
May 03, 2019 | 9.900 | 10.22 | 9.690 | 10.08 | 151,800 | +0.28(+2.86%) |
May 02, 2019 | 9.730 | 9.950 | 9.720 | 9.800 | 142,099 | +0.05(+0.51%) |