Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1900 | 0.2073 | 0.1779 | 0.2000 | 403,300 | +0.01(+4.71%) |
May 28, 2020 | 0.1670 | 0.2091 | 0.1640 | 0.1910 | 1,365,592 | +0.02(+14.99%) |
May 27, 2020 | 0.1800 | 0.1911 | 0.1620 | 0.1661 | 732,705 | -0.00(-2.35%) |
May 26, 2020 | 0.1686 | 0.1755 | 0.1539 | 0.1701 | 1,220,307 | +0.01(+6.71%) |
May 22, 2020 | 0.1667 | 0.1667 | 0.1400 | 0.1594 | 889,600 | +0.01(+8.66%) |
May 21, 2020 | 0.1950 | 0.1950 | 0.1404 | 0.1467 | 545,979 | -0.02(-12.21%) |
May 20, 2020 | 0.2000 | 0.2100 | 0.1500 | 0.1671 | 1,078,172 | -0.03(-13.37%) |
May 19, 2020 | 0.1800 | 0.2100 | 0.1500 | 0.1929 | 770,240 | +0.02(+11.31%) |
May 18, 2020 | 0.1534 | 0.1848 | 0.1100 | 0.1733 | 992,483 | +0.05(+45.39%) |
May 15, 2020 | 0.1090 | 0.1331 | 0.1090 | 0.1192 | 393,100 | +0.00(+3.38%) |
May 14, 2020 | 0.1196 | 0.1230 | 0.1100 | 0.1153 | 168,137 | -0.00(-3.60%) |
May 13, 2020 | 0.1119 | 0.1323 | 0.1119 | 0.1196 | 413,602 | -0.00(-0.75%) |
May 12, 2020 | 0.1100 | 0.1233 | 0.1100 | 0.1205 | 241,300 | +0.00(+1.26%) |
May 11, 2020 | 0.1100 | 0.1222 | 0.1100 | 0.1190 | 141,382 | +0.00(+1.02%) |
May 08, 2020 | 0.1437 | 0.1437 | 0.1120 | 0.1178 | 151,500 | +0.00(+1.55%) |
May 07, 2020 | 0.1175 | 0.1189 | 0.1086 | 0.1160 | 126,287 | +0.00(+0.87%) |
May 06, 2020 | 0.1060 | 0.1208 | 0.1060 | 0.1150 | 75,340 | -0.00(-2.62%) |
May 05, 2020 | 0.1236 | 0.1236 | 0.1145 | 0.1181 | 150,411 | -0.00(-2.32%) |
May 04, 2020 | 0.1100 | 0.1250 | 0.1100 | 0.1209 | 261,362 | -0.00(-0.98%) |
May 01, 2020 | 0.1135 | 0.1244 | 0.1120 | 0.1221 | 138,700 | -0.00(-0.57%) |
Apr 30, 2020 | 0.1300 | 0.1674 | 0.1166 | 0.1228 | 394,124 | -0.01(-4.14%) |
Apr 29, 2020 | 0.1300 | 0.1379 | 0.1200 | 0.1281 | 568,690 | +0.01(+6.48%) |
Apr 28, 2020 | 0.1346 | 0.1346 | 0.1130 | 0.1203 | 176,818 | +0.00(+0.25%) |
Apr 27, 2020 | 0.1320 | 0.1320 | 0.1081 | 0.1200 | 454,483 | +0.00(+4.35%) |
Apr 24, 2020 | 0.1050 | 0.1189 | 0.1050 | 0.1150 | 326,900 | +0.01(+4.55%) |
Apr 23, 2020 | 0.1165 | 0.1200 | 0.1100 | 0.1100 | 164,758 | -0.01(-4.35%) |
Apr 22, 2020 | 0.1060 | 0.1200 | 0.1060 | 0.1150 | 113,082 | +0.00(+0.00%) |
Apr 21, 2020 | 0.1063 | 0.1160 | 0.1063 | 0.1150 | 107,011 | +0.01(+6.09%) |
Apr 20, 2020 | 0.1080 | 0.1300 | 0.1060 | 0.1084 | 345,186 | -0.01(-9.67%) |
Apr 17, 2020 | 0.1075 | 0.1200 | 0.1075 | 0.1200 | 161,200 | +0.00(+3.72%) |
Apr 16, 2020 | 0.1310 | 0.1310 | 0.1112 | 0.1157 | 163,073 | -0.00(-3.58%) |
Apr 15, 2020 | 0.1300 | 0.1300 | 0.1120 | 0.1200 | 159,969 | +0.00(+1.18%) |
Apr 14, 2020 | 0.1168 | 0.1262 | 0.1135 | 0.1186 | 229,611 | +0.00(+1.89%) |
Apr 13, 2020 | 0.1233 | 0.1420 | 0.1145 | 0.1164 | 265,519 | -0.01(-5.60%) |
Apr 09, 2020 | 0.1452 | 0.1452 | 0.1070 | 0.1233 | 560,500 | +0.01(+6.94%) |
Apr 08, 2020 | 0.1130 | 0.1191 | 0.1030 | 0.1153 | 430,409 | -0.00(-0.69%) |
Apr 07, 2020 | 0.1113 | 0.1290 | 0.1100 | 0.1161 | 165,531 | +0.00(+1.40%) |
Apr 06, 2020 | 0.1123 | 0.1202 | 0.1077 | 0.1145 | 339,711 | +0.00(+2.05%) |
Apr 03, 2020 | 0.1030 | 0.1165 | 0.1030 | 0.1122 | 184,600 | +0.01(+11.09%) |
Apr 02, 2020 | 0.1631 | 0.1631 | 0.1010 | 0.1010 | 794,155 | -0.01(-11.56%) |
Apr 01, 2020 | 0.1400 | 0.1840 | 0.1141 | 0.1142 | 596,507 | -0.03(-18.43%) |
Mar 31, 2020 | 0.1481 | 0.1680 | 0.1400 | 0.1400 | 662,251 | -0.01(-5.15%) |
Mar 30, 2020 | 0.1672 | 0.1672 | 0.1341 | 0.1476 | 235,227 | +0.01(+4.02%) |
Mar 27, 2020 | 0.1195 | 0.1540 | 0.1195 | 0.1419 | 642,500 | +0.02(+11.91%) |
Mar 26, 2020 | 0.1150 | 0.1500 | 0.1030 | 0.1268 | 611,574 | +0.02(+13.52%) |
Mar 25, 2020 | 0.1404 | 0.1449 | 0.1050 | 0.1117 | 219,543 | -0.00(-2.19%) |
Mar 24, 2020 | 0.1404 | 0.1476 | 0.1090 | 0.1142 | 1,009,247 | +0.00(+1.06%) |
Mar 23, 2020 | 0.1140 | 0.1190 | 0.0950 | 0.1130 | 160,166 | -0.00(-0.53%) |
Mar 20, 2020 | 0.1000 | 0.1265 | 0.0840 | 0.1136 | 271,600 | +0.01(+9.76%) |
Mar 19, 2020 | 0.1160 | 0.1320 | 0.0700 | 0.1035 | 664,625 | +0.02(+28.25%) |
Mar 18, 2020 | 0.1191 | 0.1225 | 0.0807 | 0.0807 | 739,631 | -0.04(-30.49%) |
Mar 17, 2020 | 0.1040 | 0.1225 | 0.1023 | 0.1161 | 179,340 | +0.00(+3.85%) |
Mar 16, 2020 | 0.1268 | 0.1400 | 0.0990 | 0.1118 | 366,154 | -0.01(-11.55%) |
Mar 13, 2020 | 0.0900 | 0.1501 | 0.0900 | 0.1264 | 407,000 | +0.02(+17.25%) |
Mar 12, 2020 | 0.0900 | 0.1527 | 0.0900 | 0.1078 | 417,474 | -0.02(-13.27%) |
Mar 11, 2020 | 0.1431 | 0.1470 | 0.1240 | 0.1243 | 245,386 | -0.02(-14.28%) |
Mar 10, 2020 | 0.1500 | 0.1552 | 0.1360 | 0.1450 | 222,648 | -0.00(-1.96%) |
Mar 09, 2020 | 0.1500 | 0.1810 | 0.1334 | 0.1479 | 318,808 | -0.01(-4.58%) |
Mar 06, 2020 | 0.1700 | 0.1800 | 0.1500 | 0.1550 | 183,500 | -0.02(-8.98%) |
Mar 05, 2020 | 0.1890 | 0.2045 | 0.1623 | 0.1703 | 256,522 | -0.02(-9.37%) |
Mar 04, 2020 | 0.1999 | 0.2090 | 0.1709 | 0.1879 | 177,128 | -0.00(-0.53%) |
Mar 03, 2020 | 0.1854 | 0.2167 | 0.1570 | 0.1889 | 973,208 | +0.04(+25.93%) |
Mar 02, 2020 | 0.1300 | 0.1859 | 0.1300 | 0.1500 | 289,468 | +0.01(+8.46%) |
Feb 28, 2020 | 0.1493 | 0.1758 | 0.1202 | 0.1383 | 477,100 | -0.02(-9.90%) |
Feb 27, 2020 | 0.1510 | 0.1765 | 0.1450 | 0.1535 | 448,467 | -0.01(-6.97%) |
Feb 26, 2020 | 0.1600 | 0.1700 | 0.1530 | 0.1650 | 433,293 | +0.01(+3.13%) |
Feb 25, 2020 | 0.1676 | 0.1676 | 0.1600 | 0.1600 | 291,565 | -0.00(-0.62%) |
Feb 24, 2020 | 0.1640 | 0.1782 | 0.1610 | 0.1610 | 550,083 | -0.02(-10.01%) |
Feb 21, 2020 | 0.1710 | 0.1797 | 0.1680 | 0.1789 | 381,700 | -0.00(-0.22%) |
Feb 20, 2020 | 0.1700 | 0.1826 | 0.1655 | 0.1793 | 240,738 | +0.01(+6.66%) |
Feb 19, 2020 | 0.1624 | 0.1872 | 0.1600 | 0.1681 | 268,782 | +0.00(+1.69%) |
Feb 18, 2020 | 0.1640 | 0.1833 | 0.1561 | 0.1653 | 534,535 | +0.01(+3.12%) |
Feb 14, 2020 | 0.2000 | 0.2061 | 0.1603 | 0.1603 | 649,200 | -0.03(-16.86%) |
Feb 13, 2020 | 0.2000 | 0.2050 | 0.1904 | 0.1928 | 203,910 | -0.01(-4.79%) |
Feb 12, 2020 | 0.2040 | 0.2125 | 0.1911 | 0.2025 | 227,336 | -0.00(-0.25%) |
Feb 11, 2020 | 0.2000 | 0.2145 | 0.1902 | 0.2030 | 307,868 | +0.00(+0.10%) |
Feb 10, 2020 | 0.2010 | 0.2200 | 0.2000 | 0.2028 | 383,462 | -0.01(-5.94%) |
Feb 07, 2020 | 0.2078 | 0.2239 | 0.2078 | 0.2156 | 342,800 | -0.00(-1.28%) |
Feb 06, 2020 | 0.2170 | 0.2270 | 0.2121 | 0.2184 | 455,143 | -0.00(-0.27%) |
Feb 05, 2020 | 0.2167 | 0.2443 | 0.2100 | 0.2190 | 376,411 | -0.01(-2.49%) |
Feb 04, 2020 | 0.2151 | 0.2347 | 0.2151 | 0.2246 | 230,441 | -0.00(-0.97%) |
Feb 03, 2020 | 0.2200 | 0.2335 | 0.2200 | 0.2268 | 88,795 | -0.01(-2.95%) |
Jan 31, 2020 | 0.2264 | 0.2500 | 0.2240 | 0.2337 | 133,900 | +0.01(+3.22%) |
Jan 30, 2020 | 0.2838 | 0.2838 | 0.2200 | 0.2264 | 155,176 | +0.00(+0.53%) |
Jan 29, 2020 | 0.2443 | 0.2498 | 0.2250 | 0.2252 | 158,192 | -0.01(-5.02%) |
Jan 28, 2020 | 0.2340 | 0.2910 | 0.2300 | 0.2371 | 229,688 | +0.00(+0.17%) |
Jan 27, 2020 | 0.2380 | 0.2910 | 0.2320 | 0.2367 | 421,087 | -0.01(-5.70%) |
Jan 24, 2020 | 0.2700 | 0.2700 | 0.2500 | 0.2510 | 392,300 | -0.01(-3.83%) |
Jan 23, 2020 | 0.2630 | 0.2800 | 0.2600 | 0.2610 | 328,824 | -0.01(-5.09%) |
Jan 22, 2020 | 0.2600 | 0.2959 | 0.2575 | 0.2750 | 198,823 | +0.01(+2.23%) |
Jan 21, 2020 | 0.2674 | 0.2800 | 0.2600 | 0.2690 | 435,682 | +0.01(+2.59%) |
Jan 17, 2020 | 0.2500 | 0.2700 | 0.2472 | 0.2622 | 838,500 | +0.01(+4.88%) |
Jan 16, 2020 | 0.2800 | 0.3027 | 0.2463 | 0.2500 | 1,836,370 | -0.02(-8.19%) |
Jan 15, 2020 | 0.2380 | 0.3241 | 0.2310 | 0.2723 | 713,611 | +0.03(+13.46%) |
Jan 14, 2020 | 0.2431 | 0.2700 | 0.2360 | 0.2400 | 422,743 | -0.01(-5.66%) |
Jan 13, 2020 | 0.2500 | 0.2596 | 0.2350 | 0.2544 | 256,444 | +0.01(+2.29%) |
Jan 10, 2020 | 0.2800 | 0.2800 | 0.2431 | 0.2487 | 267,900 | -0.01(-4.12%) |
Jan 09, 2020 | 0.2500 | 0.3167 | 0.2417 | 0.2594 | 270,455 | +0.01(+3.76%) |
Jan 08, 2020 | 0.2500 | 0.2559 | 0.2300 | 0.2500 | 235,778 | +0.01(+3.31%) |
Jan 07, 2020 | 0.2360 | 0.2500 | 0.2331 | 0.2420 | 212,122 | +0.00(+0.83%) |
Jan 06, 2020 | 0.2480 | 0.2600 | 0.2330 | 0.2400 | 288,786 | -0.00(-1.07%) |
Jan 03, 2020 | 0.2496 | 0.2496 | 0.2335 | 0.2426 | 158,100 | +0.00(+0.25%) |
Jan 02, 2020 | 0.2453 | 0.2561 | 0.2380 | 0.2420 | 332,915 | +0.00(+0.33%) |
Dec 31, 2019 | 0.2466 | 0.2510 | 0.2280 | 0.2412 | 568,000 | -0.00(-0.74%) |
Dec 30, 2019 | 0.2500 | 0.2585 | 0.2300 | 0.2430 | 497,999 | -0.01(-5.12%) |
Dec 27, 2019 | 0.2800 | 0.3100 | 0.2500 | 0.2561 | 481,300 | -0.03(-9.18%) |
Dec 26, 2019 | 0.2531 | 0.3100 | 0.2531 | 0.2820 | 486,886 | +0.02(+9.09%) |
Dec 24, 2019 | 0.2550 | 0.2671 | 0.2500 | 0.2585 | 283,400 | +0.01(+2.38%) |
Dec 23, 2019 | 0.2400 | 0.2757 | 0.2400 | 0.2525 | 683,779 | +0.01(+5.16%) |
Dec 20, 2019 | 0.2140 | 0.2800 | 0.2140 | 0.2401 | 453,000 | +0.02(+8.69%) |
Dec 19, 2019 | 0.2078 | 0.2261 | 0.2056 | 0.2209 | 600,601 | +0.01(+5.19%) |
Dec 18, 2019 | 0.2190 | 0.2363 | 0.2100 | 0.2100 | 396,904 | -0.02(-8.58%) |
Dec 17, 2019 | 0.2410 | 0.2600 | 0.2230 | 0.2297 | 505,143 | -0.02(-6.24%) |
Dec 16, 2019 | 0.3288 | 0.3288 | 0.2389 | 0.2450 | 799,083 | -0.04(-14.04%) |
Dec 13, 2019 | 0.2200 | 0.2900 | 0.2155 | 0.2850 | 1,249,900 | +0.07(+32.56%) |
Dec 12, 2019 | 0.2200 | 0.2260 | 0.2000 | 0.2150 | 474,672 | -0.00(-1.19%) |
Dec 11, 2019 | 0.2162 | 0.2297 | 0.2100 | 0.2176 | 394,020 | -0.01(-3.29%) |
Dec 10, 2019 | 0.2397 | 0.2751 | 0.2211 | 0.2250 | 431,904 | -0.01(-6.13%) |
Dec 09, 2019 | 0.2310 | 0.2725 | 0.2244 | 0.2397 | 525,498 | -0.00(-0.12%) |
Dec 06, 2019 | 0.2514 | 0.2634 | 0.2269 | 0.2400 | 558,100 | -0.01(-4.00%) |
Dec 05, 2019 | 0.2510 | 0.2773 | 0.2328 | 0.2500 | 556,067 | -0.01(-2.19%) |
Dec 04, 2019 | 0.2825 | 0.2900 | 0.2551 | 0.2556 | 289,027 | -0.02(-6.44%) |
Dec 03, 2019 | 0.3250 | 0.3250 | 0.2501 | 0.2732 | 1,301,531 | -0.03(-11.15%) |
Dec 02, 2019 | 0.3159 | 0.3189 | 0.3000 | 0.3075 | 288,964 | -0.01(-3.61%) |
Nov 29, 2019 | 0.3250 | 0.3300 | 0.3051 | 0.3190 | 89,200 | -0.01(-1.76%) |
Nov 27, 2019 | 0.2900 | 0.3307 | 0.2900 | 0.3247 | 217,200 | +0.02(+8.23%) |
Nov 26, 2019 | 0.3137 | 0.3137 | 0.2989 | 0.3000 | 512,497 | -0.02(-4.76%) |
Nov 25, 2019 | 0.3200 | 0.3400 | 0.3100 | 0.3150 | 383,888 | -0.01(-4.11%) |
Nov 22, 2019 | 0.3900 | 0.4683 | 0.3285 | 0.3285 | 431,200 | -0.05(-13.55%) |
Nov 21, 2019 | 0.3450 | 0.4099 | 0.3450 | 0.3800 | 1,284,365 | +0.04(+10.47%) |
Nov 20, 2019 | 0.3120 | 0.3700 | 0.3120 | 0.3440 | 698,172 | +0.02(+7.50%) |
Nov 19, 2019 | 0.3050 | 0.3330 | 0.2910 | 0.3200 | 596,286 | +0.02(+5.54%) |
Nov 18, 2019 | 0.3700 | 0.3794 | 0.2866 | 0.3032 | 1,237,302 | -0.07(-18.05%) |
Nov 15, 2019 | 0.4429 | 0.4429 | 0.3557 | 0.3700 | 789,800 | -0.04(-10.30%) |
Nov 14, 2019 | 0.4476 | 0.4500 | 0.3976 | 0.4125 | 470,387 | -0.04(-8.33%) |
Nov 13, 2019 | 0.4875 | 0.5333 | 0.4327 | 0.4500 | 549,652 | -0.05(-10.00%) |
Nov 12, 2019 | 0.5985 | 0.5985 | 0.4980 | 0.5000 | 217,355 | -0.02(-3.85%) |
Nov 11, 2019 | 0.5130 | 0.5750 | 0.5100 | 0.5200 | 210,993 | -0.05(-8.95%) |
Nov 08, 2019 | 0.5300 | 0.5937 | 0.5020 | 0.5711 | 158,500 | +0.06(+11.52%) |
Nov 07, 2019 | 0.5500 | 0.5609 | 0.5000 | 0.5121 | 291,040 | -0.03(-5.92%) |
Nov 06, 2019 | 0.6022 | 0.6022 | 0.5424 | 0.5443 | 196,698 | -0.05(-7.75%) |
Nov 05, 2019 | 0.6332 | 0.6400 | 0.5800 | 0.5900 | 239,622 | -0.02(-3.75%) |
Nov 04, 2019 | 0.6900 | 0.6900 | 0.6100 | 0.6130 | 235,492 | -0.03(-4.22%) |
Nov 01, 2019 | 0.6106 | 0.6766 | 0.6106 | 0.6400 | 566,400 | +0.02(+3.23%) |
Oct 31, 2019 | 0.5900 | 0.6361 | 0.5900 | 0.6200 | 114,678 | +0.04(+6.80%) |
Oct 30, 2019 | 0.5710 | 0.6099 | 0.5710 | 0.5805 | 163,299 | -0.01(-2.44%) |
Oct 29, 2019 | 0.6639 | 0.6720 | 0.5950 | 0.5950 | 357,264 | -0.07(-10.38%) |
Oct 28, 2019 | 0.6850 | 0.6950 | 0.6400 | 0.6639 | 192,154 | -0.02(-2.80%) |
Oct 25, 2019 | 0.7050 | 0.7081 | 0.6664 | 0.6830 | 157,900 | -0.02(-2.43%) |
Oct 24, 2019 | 0.7715 | 0.7715 | 0.6657 | 0.7000 | 92,643 | -0.01(-0.85%) |
Oct 23, 2019 | 0.6640 | 0.7889 | 0.6640 | 0.7060 | 123,044 | +0.01(+2.08%) |
Oct 22, 2019 | 0.7393 | 0.8100 | 0.6736 | 0.6916 | 189,304 | -0.02(-2.95%) |
Oct 21, 2019 | 0.6885 | 0.7800 | 0.6586 | 0.7126 | 159,448 | +0.01(+1.80%) |
Oct 18, 2019 | 0.7780 | 0.8715 | 0.7000 | 0.7000 | 222,600 | -0.06(-7.53%) |
Oct 17, 2019 | 0.6680 | 0.7687 | 0.6680 | 0.7570 | 339,703 | +0.09(+13.14%) |
Oct 16, 2019 | 0.6373 | 0.6800 | 0.5700 | 0.6691 | 484,753 | +0.04(+7.07%) |
Oct 15, 2019 | 0.7600 | 0.7600 | 0.6249 | 0.6249 | 405,072 | -0.12(-15.57%) |
Oct 14, 2019 | 0.7648 | 0.7950 | 0.7000 | 0.7401 | 186,092 | -0.02(-2.55%) |
Oct 11, 2019 | 0.7695 | 0.8902 | 0.7500 | 0.7595 | 243,600 | -0.02(-2.63%) |
Oct 10, 2019 | 0.9020 | 0.9330 | 0.7707 | 0.7800 | 293,210 | -0.12(-13.81%) |
Oct 09, 2019 | 0.9140 | 0.9758 | 0.8980 | 0.9050 | 186,630 | -0.04(-4.74%) |
Oct 08, 2019 | 1.000 | 1.020 | 0.9460 | 0.9500 | 167,701 | -0.04(-3.65%) |
Oct 07, 2019 | 1.020 | 1.050 | 0.9800 | 0.9860 | 199,091 | +0.03(+2.71%) |
Oct 04, 2019 | 1.075 | 1.120 | 0.9500 | 0.9600 | 208,400 | -0.01(-1.42%) |
Oct 03, 2019 | 0.9570 | 0.9779 | 0.9200 | 0.9738 | 127,255 | +0.02(+2.46%) |
Oct 02, 2019 | 0.8820 | 0.9800 | 0.8091 | 0.9504 | 359,250 | +0.03(+2.72%) |
Oct 01, 2019 | 0.9990 | 0.9990 | 0.9000 | 0.9252 | 612,111 | -0.05(-5.21%) |
Sep 30, 2019 | 1.060 | 1.105 | 0.9221 | 0.9761 | 595,892 | -0.12(-10.81%) |
Sep 27, 2019 | 1.170 | 1.170 | 1.076 | 1.094 | 315,900 | -0.07(-5.66%) |
Sep 26, 2019 | 1.200 | 1.225 | 1.140 | 1.160 | 149,509 | -0.02(-2.09%) |
Sep 25, 2019 | 1.165 | 1.220 | 1.140 | 1.185 | 372,267 | -0.03(-2.49%) |
Sep 24, 2019 | 1.160 | 1.230 | 1.160 | 1.215 | 155,412 | +0.02(+1.25%) |
Sep 23, 2019 | 1.190 | 1.230 | 1.180 | 1.200 | 219,596 | -0.02(-1.80%) |
Sep 20, 2019 | 1.208 | 1.240 | 1.190 | 1.222 | 265,800 | +0.02(+1.66%) |
Sep 19, 2019 | 1.210 | 1.245 | 1.170 | 1.202 | 300,646 | -0.03(-2.51%) |
Sep 18, 2019 | 1.190 | 1.310 | 1.190 | 1.233 | 100,242 | -0.00(-0.22%) |
Sep 17, 2019 | 1.277 | 1.300 | 1.220 | 1.236 | 271,500 | -0.04(-3.35%) |
Sep 16, 2019 | 1.310 | 1.350 | 1.270 | 1.278 | 231,055 | -0.05(-3.87%) |
Sep 13, 2019 | 1.332 | 1.365 | 1.290 | 1.330 | 114,100 | -0.00(-0.01%) |
Sep 12, 2019 | 1.330 | 1.400 | 1.310 | 1.330 | 165,785 | -0.05(-3.96%) |
Sep 11, 2019 | 1.510 | 1.510 | 1.368 | 1.385 | 237,987 | -0.02(-1.77%) |
Sep 10, 2019 | 1.394 | 1.424 | 1.340 | 1.410 | 121,090 | +0.02(+1.44%) |
Sep 09, 2019 | 1.500 | 1.530 | 1.390 | 1.390 | 354,457 | -0.05(-3.47%) |
Sep 06, 2019 | 1.390 | 1.460 | 1.390 | 1.440 | 333,900 | +0.05(+3.60%) |
Sep 05, 2019 | 1.470 | 1.490 | 1.330 | 1.390 | 264,734 | +0.06(+4.17%) |
Sep 04, 2019 | 1.320 | 1.468 | 1.290 | 1.334 | 228,362 | +0.00(+0.32%) |
Sep 03, 2019 | 1.340 | 1.350 | 1.270 | 1.330 | 329,392 | -0.01(-0.75%) |
Aug 30, 2019 | 1.440 | 1.440 | 1.319 | 1.340 | 195,200 | -0.03(-2.19%) |
Aug 29, 2019 | 1.425 | 1.460 | 1.340 | 1.370 | 247,911 | -0.06(-4.20%) |
Aug 28, 2019 | 1.275 | 1.438 | 1.250 | 1.430 | 423,777 | +0.09(+6.72%) |
Aug 27, 2019 | 1.380 | 1.570 | 1.339 | 1.340 | 222,943 | -0.07(-4.93%) |
Aug 26, 2019 | 1.650 | 1.650 | 1.400 | 1.409 | 337,437 | -0.06(-4.12%) |
Aug 23, 2019 | 1.510 | 1.565 | 1.410 | 1.470 | 206,900 | -0.04(-2.51%) |
Aug 22, 2019 | 1.487 | 1.600 | 1.480 | 1.508 | 147,864 | +0.01(+0.90%) |
Aug 21, 2019 | 1.540 | 1.540 | 1.460 | 1.494 | 239,321 | -0.03(-1.69%) |
Aug 20, 2019 | 1.561 | 1.561 | 1.480 | 1.520 | 104,007 | +0.01(+0.66%) |
Aug 19, 2019 | 1.550 | 1.590 | 1.500 | 1.510 | 130,006 | -0.03(-1.95%) |
Aug 16, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 154,100 | +0.06(+4.33%) |
Aug 15, 2019 | 1.530 | 1.690 | 1.444 | 1.476 | 249,386 | -0.08(-5.38%) |
Aug 14, 2019 | 1.680 | 1.770 | 1.550 | 1.560 | 477,119 | -0.16(-9.30%) |
Aug 13, 2019 | 1.470 | 1.723 | 1.470 | 1.720 | 574,730 | +0.30(+21.41%) |
Aug 12, 2019 | 1.458 | 1.515 | 1.407 | 1.417 | 292,313 | +0.01(+0.48%) |
Aug 09, 2019 | 1.580 | 1.615 | 1.380 | 1.410 | 251,500 | -0.14(-9.03%) |
Aug 08, 2019 | 1.575 | 1.680 | 1.540 | 1.550 | 146,101 | -0.04(-2.27%) |
Aug 07, 2019 | 1.650 | 1.660 | 1.540 | 1.586 | 209,654 | -0.02(-1.49%) |
Aug 06, 2019 | 1.700 | 2.003 | 1.600 | 1.610 | 418,304 | -0.15(-8.52%) |
Aug 05, 2019 | 1.755 | 1.790 | 1.700 | 1.760 | 198,497 | -0.01(-0.56%) |
Aug 02, 2019 | 1.590 | 1.770 | 1.590 | 1.770 | 194,700 | +0.18(+11.32%) |
Aug 01, 2019 | 1.575 | 1.650 | 1.550 | 1.590 | 137,980 | +0.02(+1.27%) |
Jul 31, 2019 | 1.530 | 1.640 | 1.510 | 1.570 | 216,822 | +0.04(+2.62%) |
Jul 30, 2019 | 1.450 | 1.625 | 1.450 | 1.530 | 79,028 | +0.02(+1.25%) |
Jul 29, 2019 | 1.480 | 1.570 | 1.450 | 1.511 | 166,768 | +0.00(+0.07%) |
Jul 26, 2019 | 1.590 | 1.590 | 1.460 | 1.510 | 129,300 | +0.01(+0.94%) |
Jul 25, 2019 | 1.430 | 1.570 | 1.430 | 1.496 | 255,022 | +0.03(+2.40%) |
Jul 24, 2019 | 1.480 | 1.503 | 1.450 | 1.461 | 229,527 | -0.04(-2.60%) |
Jul 23, 2019 | 1.560 | 1.594 | 1.480 | 1.500 | 401,669 | -0.09(-5.66%) |
Jul 22, 2019 | 1.650 | 1.730 | 1.550 | 1.590 | 264,584 | -0.05(-3.05%) |
Jul 19, 2019 | 1.700 | 1.710 | 1.627 | 1.640 | 194,800 | -0.05(-3.02%) |
Jul 18, 2019 | 1.860 | 1.888 | 1.670 | 1.691 | 176,943 | -0.08(-4.46%) |
Jul 17, 2019 | 1.730 | 1.794 | 1.720 | 1.770 | 167,721 | +0.03(+1.72%) |
Jul 16, 2019 | 1.670 | 1.760 | 1.650 | 1.740 | 201,960 | +0.07(+4.07%) |
Jul 15, 2019 | 1.690 | 1.790 | 1.670 | 1.672 | 270,161 | -0.03(-1.65%) |
Jul 12, 2019 | 1.660 | 1.755 | 1.630 | 1.700 | 331,800 | +0.00(+0.00%) |
Jul 11, 2019 | 1.740 | 1.850 | 1.700 | 1.700 | 237,829 | -0.07(-3.95%) |
Jul 10, 2019 | 1.810 | 1.835 | 1.740 | 1.770 | 169,979 | -0.01(-0.35%) |
Jul 09, 2019 | 1.800 | 1.900 | 1.750 | 1.776 | 209,151 | -0.04(-2.40%) |
Jul 08, 2019 | 1.850 | 1.900 | 1.800 | 1.820 | 170,630 | -0.03(-1.62%) |
Jul 05, 2019 | 1.820 | 1.895 | 1.790 | 1.850 | 123,700 | +0.03(+1.65%) |
Jul 03, 2019 | 1.740 | 1.820 | 1.730 | 1.820 | 209,300 | +0.02(+1.11%) |
Jul 02, 2019 | 1.845 | 1.900 | 1.750 | 1.800 | 208,192 | -0.04(-2.17%) |
Jul 01, 2019 | 1.860 | 1.870 | 1.840 | 1.840 | 106,319 | +0.00(+0.00%) |
Jun 28, 2019 | 1.855 | 1.950 | 1.820 | 1.840 | 165,300 | +0.01(+0.55%) |
Jun 27, 2019 | 1.765 | 1.900 | 1.730 | 1.830 | 281,913 | +0.06(+3.39%) |
Jun 26, 2019 | 1.800 | 1.830 | 1.730 | 1.770 | 229,419 | -0.03(-1.67%) |
Jun 25, 2019 | 1.780 | 1.880 | 1.670 | 1.800 | 684,514 | -0.05(-2.70%) |
Jun 24, 2019 | 2.000 | 2.031 | 1.770 | 1.850 | 352,002 | -0.15(-7.50%) |
Jun 21, 2019 | 2.050 | 2.090 | 1.950 | 2.000 | 269,100 | -0.09(-4.24%) |
Jun 20, 2019 | 2.000 | 2.090 | 1.950 | 2.088 | 207,406 | +0.09(+4.55%) |
Jun 19, 2019 | 1.990 | 2.070 | 1.970 | 1.998 | 272,770 | -0.07(-3.49%) |
Jun 18, 2019 | 2.110 | 2.220 | 2.050 | 2.070 | 364,990 | +0.07(+3.50%) |
Jun 17, 2019 | 2.140 | 2.225 | 2.000 | 2.000 | 281,171 | -0.14(-6.54%) |
Jun 14, 2019 | 2.240 | 2.260 | 2.100 | 2.140 | 272,300 | -0.12(-5.31%) |
Jun 13, 2019 | 2.260 | 2.410 | 2.240 | 2.260 | 164,088 | -0.01(-0.44%) |
Jun 12, 2019 | 2.200 | 2.305 | 2.200 | 2.270 | 112,253 | +0.02(+0.89%) |
Jun 11, 2019 | 2.345 | 2.375 | 2.200 | 2.250 | 410,436 | -0.12(-5.06%) |
Jun 10, 2019 | 2.430 | 2.500 | 2.340 | 2.370 | 231,885 | -0.06(-2.47%) |
Jun 07, 2019 | 2.395 | 2.490 | 2.390 | 2.430 | 112,000 | +0.00(+0.00%) |
Jun 06, 2019 | 2.440 | 2.500 | 2.378 | 2.430 | 168,264 | -0.03(-1.22%) |
Jun 05, 2019 | 2.600 | 2.720 | 2.410 | 2.460 | 135,516 | -0.05(-1.92%) |
Jun 04, 2019 | 2.290 | 2.550 | 2.290 | 2.508 | 451,805 | +0.15(+6.28%) |