Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.550 | 2.560 | 2.330 | 2.360 | 41,700 | -0.22(-8.53%) |
May 28, 2020 | 2.390 | 2.580 | 2.390 | 2.580 | 77,557 | +0.33(+14.67%) |
May 27, 2020 | 2.350 | 2.350 | 2.100 | 2.250 | 20,915 | -0.10(-4.26%) |
May 26, 2020 | 2.480 | 2.480 | 2.220 | 2.350 | 22,359 | +0.10(+4.44%) |
May 22, 2020 | 2.800 | 2.800 | 2.250 | 2.250 | 41,600 | -0.15(-6.25%) |
May 21, 2020 | 2.700 | 2.750 | 2.400 | 2.400 | 33,339 | -0.30(-11.11%) |
May 20, 2020 | 2.800 | 3.120 | 2.670 | 2.700 | 37,853 | -0.10(-3.57%) |
May 19, 2020 | 3.225 | 3.500 | 2.770 | 2.800 | 51,671 | -0.45(-13.85%) |
May 18, 2020 | 3.800 | 3.800 | 3.250 | 3.250 | 30,326 | -0.55(-14.47%) |
May 15, 2020 | 3.790 | 3.850 | 3.670 | 3.800 | 19,500 | -0.08(-2.06%) |
May 14, 2020 | 3.450 | 3.900 | 3.400 | 3.880 | 27,537 | +0.48(+14.12%) |
May 13, 2020 | 3.750 | 3.950 | 3.400 | 3.400 | 34,170 | -0.19(-5.29%) |
May 12, 2020 | 3.790 | 3.900 | 3.590 | 3.590 | 20,481 | -0.25(-6.51%) |
May 11, 2020 | 3.500 | 3.890 | 3.400 | 3.840 | 17,498 | +0.15(+4.07%) |
May 08, 2020 | 3.790 | 3.790 | 3.170 | 3.690 | 12,900 | -0.11(-2.89%) |
May 07, 2020 | 3.685 | 3.900 | 3.600 | 3.800 | 13,255 | +0.15(+4.11%) |
May 06, 2020 | 3.790 | 3.790 | 3.080 | 3.650 | 18,714 | -0.05(-1.35%) |
May 05, 2020 | 3.600 | 4.490 | 3.500 | 3.700 | 37,981 | +0.25(+7.25%) |
May 04, 2020 | 3.250 | 3.590 | 3.000 | 3.450 | 7,750 | -0.11(-3.09%) |
May 01, 2020 | 3.650 | 3.690 | 2.760 | 3.560 | 22,800 | -0.05(-1.39%) |
Apr 30, 2020 | 3.250 | 3.790 | 3.180 | 3.610 | 44,526 | +0.50(+16.08%) |
Apr 29, 2020 | 2.950 | 3.190 | 2.900 | 3.110 | 18,391 | +0.19(+6.51%) |
Apr 28, 2020 | 2.720 | 2.990 | 2.630 | 2.920 | 21,337 | +0.20(+7.35%) |
Apr 27, 2020 | 2.740 | 3.000 | 2.360 | 2.720 | 17,116 | +0.22(+8.80%) |
Apr 24, 2020 | 2.450 | 2.500 | 2.450 | 2.500 | 6,800 | +0.05(+2.04%) |
Apr 23, 2020 | 2.425 | 2.450 | 2.330 | 2.450 | 4,139 | +0.15(+6.52%) |
Apr 22, 2020 | 2.220 | 2.600 | 2.220 | 2.300 | 9,372 | +0.07(+3.14%) |
Apr 21, 2020 | 2.000 | 2.230 | 1.990 | 2.230 | 4,126 | +0.13(+6.19%) |
Apr 20, 2020 | 2.100 | 2.390 | 2.000 | 2.100 | 6,099 | -0.05(-2.33%) |
Apr 17, 2020 | 2.500 | 2.550 | 1.950 | 2.150 | 14,300 | -0.34(-13.65%) |
Apr 16, 2020 | 2.500 | 2.500 | 2.400 | 2.490 | 11,933 | -0.06(-2.35%) |
Apr 15, 2020 | 2.420 | 2.930 | 2.350 | 2.550 | 14,821 | +0.27(+11.84%) |
Apr 14, 2020 | 2.130 | 2.490 | 2.010 | 2.280 | 3,003 | +0.11(+5.07%) |
Apr 13, 2020 | 2.250 | 2.250 | 2.170 | 2.170 | 3,800 | +0.02(+0.93%) |
Apr 09, 2020 | 2.250 | 2.250 | 2.150 | 2.150 | 5,300 | -0.06(-2.93%) |
Apr 08, 2020 | 2.000 | 2.250 | 1.850 | 2.215 | 8,287 | +0.37(+20.38%) |
Apr 07, 2020 | 2.140 | 2.140 | 1.840 | 1.840 | 1,296 | -0.34(-15.60%) |
Apr 06, 2020 | 2.190 | 2.190 | 2.000 | 2.180 | 3,425 | +0.13(+6.34%) |
Apr 03, 2020 | 1.980 | 2.050 | 1.770 | 2.050 | 2,500 | +0.30(+17.14%) |
Apr 02, 2020 | 2.045 | 2.075 | 1.710 | 1.750 | 4,277 | -0.45(-20.45%) |
Apr 01, 2020 | 2.170 | 2.200 | 2.170 | 2.200 | 1,238 | +0.00(+0.00%) |
Mar 31, 2020 | 1.840 | 2.200 | 1.840 | 2.200 | 5,996 | +0.14(+6.80%) |
Mar 30, 2020 | 1.910 | 2.060 | 1.910 | 2.060 | 471 | -0.09(-4.19%) |
Mar 27, 2020 | 2.235 | 2.250 | 1.910 | 2.150 | 9,800 | -0.09(-4.02%) |
Mar 26, 2020 | 2.200 | 2.250 | 1.910 | 2.240 | 8,444 | +0.07(+2.99%) |
Mar 25, 2020 | 2.500 | 2.500 | 1.910 | 2.175 | 12,072 | +0.22(+11.54%) |
Mar 24, 2020 | 1.750 | 2.500 | 1.650 | 1.950 | 7,603 | +0.25(+14.71%) |
Mar 23, 2020 | 1.350 | 1.750 | 1.350 | 1.700 | 2,036 | -0.05(-2.86%) |
Mar 20, 2020 | 1.330 | 2.000 | 1.330 | 1.750 | 18,100 | +0.42(+31.58%) |
Mar 19, 2020 | 1.470 | 1.530 | 1.320 | 1.330 | 5,365 | -0.08(-5.67%) |
Mar 18, 2020 | 1.360 | 1.590 | 1.360 | 1.410 | 3,102 | +0.08(+6.02%) |
Mar 17, 2020 | 1.420 | 1.420 | 1.320 | 1.330 | 23,330 | +0.14(+11.76%) |
Mar 16, 2020 | 1.600 | 1.650 | 1.190 | 1.190 | 12,449 | -0.41(-25.63%) |
Mar 13, 2020 | 1.800 | 1.800 | 1.450 | 1.600 | 12,900 | -0.10(-5.88%) |
Mar 12, 2020 | 1.990 | 2.080 | 1.700 | 1.700 | 23,423 | -0.30(-15.00%) |
Mar 11, 2020 | 1.990 | 2.000 | 1.950 | 2.000 | 9,646 | +0.01(+0.50%) |
Mar 10, 2020 | 2.050 | 2.100 | 1.990 | 1.990 | 2,606 | -0.01(-0.50%) |
Mar 09, 2020 | 1.950 | 2.050 | 1.900 | 2.000 | 21,147 | -0.10(-4.76%) |
Mar 06, 2020 | 2.010 | 2.100 | 1.990 | 2.100 | 13,300 | +0.09(+4.48%) |
Mar 05, 2020 | 2.050 | 2.050 | 2.010 | 2.010 | 1,520 | -0.09(-4.29%) |
Mar 04, 2020 | 2.100 | 2.100 | 1.990 | 2.100 | 13,846 | +0.01(+0.48%) |
Mar 03, 2020 | 2.090 | 2.090 | 1.980 | 2.090 | 6,545 | +0.13(+6.63%) |
Mar 02, 2020 | 2.050 | 2.100 | 1.950 | 1.960 | 12,192 | -0.07(-3.45%) |
Feb 28, 2020 | 2.050 | 2.100 | 2.000 | 2.030 | 14,600 | -0.07(-3.33%) |
Feb 27, 2020 | 1.795 | 2.350 | 1.795 | 2.100 | 43,540 | +0.25(+13.51%) |
Feb 26, 2020 | 1.785 | 1.870 | 1.785 | 1.850 | 10,025 | -0.06(-3.14%) |
Feb 25, 2020 | 1.760 | 1.910 | 1.750 | 1.910 | 7,317 | +0.06(+3.24%) |
Feb 24, 2020 | 2.100 | 2.100 | 1.700 | 1.850 | 25,336 | -0.40(-17.78%) |
Feb 21, 2020 | 2.200 | 2.280 | 1.955 | 2.250 | 12,800 | +0.07(+3.21%) |
Feb 20, 2020 | 2.300 | 2.300 | 2.180 | 2.180 | 17,630 | -0.14(-6.03%) |
Feb 19, 2020 | 2.600 | 2.650 | 2.320 | 2.320 | 14,637 | -0.06(-2.52%) |
Feb 18, 2020 | 2.500 | 2.500 | 2.380 | 2.380 | 6,094 | -0.12(-4.80%) |
Feb 14, 2020 | 2.550 | 2.840 | 2.460 | 2.500 | 8,900 | -0.02(-0.79%) |
Feb 13, 2020 | 2.355 | 2.520 | 2.320 | 2.520 | 3,671 | +0.05(+2.02%) |
Feb 12, 2020 | 2.410 | 2.470 | 2.350 | 2.470 | 4,996 | -0.02(-0.80%) |
Feb 11, 2020 | 2.410 | 2.500 | 2.410 | 2.490 | 2,903 | -0.06(-2.35%) |
Feb 10, 2020 | 2.500 | 2.550 | 2.450 | 2.550 | 1,572 | +0.00(+0.00%) |
Feb 07, 2020 | 2.550 | 2.600 | 2.450 | 2.550 | 10,800 | -0.01(-0.39%) |
Feb 06, 2020 | 2.580 | 2.840 | 2.550 | 2.560 | 9,212 | -0.19(-6.91%) |
Feb 05, 2020 | 3.000 | 3.000 | 2.550 | 2.750 | 33,349 | -0.20(-6.78%) |
Feb 04, 2020 | 2.835 | 2.950 | 2.835 | 2.950 | 9,248 | +0.13(+4.61%) |
Feb 03, 2020 | 2.700 | 2.950 | 2.700 | 2.820 | 15,178 | +0.32(+12.80%) |
Jan 31, 2020 | 2.950 | 2.950 | 2.490 | 2.500 | 23,800 | -0.45(-15.25%) |
Jan 30, 2020 | 2.490 | 2.965 | 2.375 | 2.950 | 60,334 | +0.45(+18.00%) |
Jan 29, 2020 | 2.050 | 2.500 | 1.980 | 2.500 | 11,085 | +0.35(+16.28%) |
Jan 28, 2020 | 2.570 | 2.570 | 1.880 | 2.150 | 38,912 | -0.41(-16.02%) |
Jan 27, 2020 | 2.600 | 2.600 | 2.400 | 2.560 | 21,808 | +0.16(+6.67%) |
Jan 24, 2020 | 1.380 | 3.250 | 1.380 | 2.400 | 127,300 | +1.07(+80.45%) |
Jan 23, 2020 | 1.120 | 1.370 | 1.010 | 1.330 | 60,560 | +0.13(+11.16%) |
Jan 22, 2020 | 0.9500 | 1.196 | 0.8850 | 1.196 | 12,553 | +0.25(+25.95%) |
Jan 21, 2020 | 0.7500 | 0.9650 | 0.7500 | 0.9500 | 3,799 | +0.06(+6.44%) |
Jan 17, 2020 | 0.7615 | 1.070 | 0.7615 | 0.8925 | 69,400 | +0.09(+11.56%) |
Jan 16, 2020 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 4,555 | -0.09(-9.91%) |
Jan 15, 2020 | 0.8720 | 0.9360 | 0.8000 | 0.8880 | 30,674 | -0.05(-5.13%) |
Jan 14, 2020 | 0.9000 | 1.000 | 0.9000 | 0.9360 | 8,430 | +0.04(+4.00%) |
Jan 13, 2020 | 0.8620 | 0.9500 | 0.8600 | 0.9000 | 10,481 | -0.10(-10.00%) |
Jan 10, 2020 | 0.8700 | 1.010 | 0.8600 | 1.000 | 9,200 | +0.05(+5.49%) |
Jan 09, 2020 | 0.9000 | 0.9800 | 0.9000 | 0.9480 | 12,020 | +0.00(+0.00%) |
Jan 08, 2020 | 1.000 | 1.040 | 0.9100 | 0.9480 | 29,028 | -0.05(-5.20%) |
Jan 07, 2020 | 1.090 | 1.180 | 1.000 | 1.000 | 3,179 | +0.02(+2.04%) |
Jan 06, 2020 | 1.025 | 1.192 | 0.9800 | 0.9800 | 5,426 | -0.03(-3.26%) |
Jan 03, 2020 | 0.9500 | 1.081 | 0.9500 | 1.013 | 5,100 | +0.06(+6.63%) |
Jan 02, 2020 | 1.000 | 1.250 | 0.7100 | 0.9500 | 58,170 | -0.30(-24.00%) |
Dec 31, 2019 | 1.320 | 1.390 | 1.050 | 1.250 | 65,000 | -0.15(-10.71%) |
Dec 30, 2019 | 1.310 | 1.400 | 1.310 | 1.400 | 3,849 | -0.05(-3.45%) |
Dec 27, 2019 | 1.495 | 1.495 | 1.360 | 1.450 | 2,100 | +0.00(+0.00%) |
Dec 26, 2019 | 1.350 | 1.490 | 1.320 | 1.450 | 25,096 | +0.13(+9.85%) |
Dec 24, 2019 | 1.490 | 1.500 | 1.320 | 1.320 | 3,700 | +0.00(+0.00%) |
Dec 23, 2019 | 0.9301 | 1.850 | 0.9301 | 1.320 | 24,707 | +0.32(+32.00%) |
Dec 20, 2019 | 0.6850 | 1.050 | 0.6850 | 1.000 | 31,100 | +0.31(+44.09%) |
Dec 19, 2019 | 0.7483 | 0.7483 | 0.6006 | 0.6940 | 43,980 | +0.01(+2.06%) |
Dec 18, 2019 | 0.6515 | 0.7142 | 0.6515 | 0.6800 | 8,856 | -0.02(-2.86%) |
Dec 17, 2019 | 0.7133 | 0.7242 | 0.6900 | 0.7000 | 4,177 | +0.01(+1.45%) |
Dec 16, 2019 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | 27,620 | -0.05(-6.76%) |
Dec 13, 2019 | 0.6120 | 0.8750 | 0.6120 | 0.7400 | 11,100 | -0.02(-2.63%) |
Dec 12, 2019 | 0.7300 | 0.7809 | 0.7200 | 0.7600 | 10,060 | +0.04(+5.56%) |
Dec 11, 2019 | 0.7050 | 0.7400 | 0.7050 | 0.7200 | 6,657 | -0.01(-1.77%) |
Dec 10, 2019 | 0.7895 | 0.8000 | 0.7330 | 0.7330 | 4,612 | -0.12(-13.69%) |
Dec 09, 2019 | 0.8493 | 0.8493 | 0.8493 | 0.8493 | 1,200 | +0.05(+6.16%) |
Dec 06, 2019 | 0.7650 | 0.8920 | 0.7600 | 0.8000 | 4,300 | +0.05(+6.67%) |
Dec 05, 2019 | 0.7330 | 0.8957 | 0.7330 | 0.7500 | 8,012 | -0.01(-1.32%) |
Dec 04, 2019 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | 9,331 | -0.11(-12.64%) |
Dec 03, 2019 | 0.8400 | 0.8998 | 0.8400 | 0.8700 | 11,380 | +0.03(+3.57%) |
Dec 02, 2019 | 0.8000 | 1.090 | 0.7330 | 0.8400 | 63,500 | -0.26(-23.64%) |
Nov 29, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 5,800 | -0.10(-8.33%) |
Nov 27, 2019 | 1.290 | 1.310 | 1.200 | 1.200 | 10,300 | -0.08(-6.25%) |
Nov 26, 2019 | 1.200 | 1.340 | 1.200 | 1.280 | 26,918 | +0.03(+2.40%) |
Nov 25, 2019 | 1.325 | 1.380 | 1.200 | 1.250 | 34,692 | -0.25(-16.67%) |
Nov 22, 2019 | 1.520 | 1.630 | 1.500 | 1.500 | 8,400 | -0.11(-6.83%) |
Nov 21, 2019 | 1.550 | 1.650 | 1.500 | 1.610 | 24,740 | +0.06(+3.87%) |
Nov 20, 2019 | 1.550 | 1.600 | 1.550 | 1.550 | 2,023 | -0.05(-3.13%) |
Nov 19, 2019 | 1.600 | 1.600 | 1.560 | 1.600 | 18,239 | +0.03(+1.59%) |
Nov 18, 2019 | 1.900 | 1.900 | 1.500 | 1.575 | 23,630 | -0.32(-17.11%) |
Nov 15, 2019 | 1.920 | 1.920 | 1.750 | 1.900 | 12,900 | -0.02(-1.04%) |
Nov 14, 2019 | 1.910 | 1.990 | 1.910 | 1.920 | 4,140 | +0.00(+0.00%) |
Nov 13, 2019 | 2.050 | 2.050 | 1.900 | 1.920 | 12,481 | -0.03(-1.54%) |
Nov 12, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 2,755 | -0.04(-2.01%) |
Nov 11, 2019 | 1.965 | 2.200 | 1.730 | 1.990 | 6,945 | -0.21(-9.55%) |
Nov 08, 2019 | 1.860 | 2.200 | 1.860 | 2.200 | 3,200 | +0.40(+22.22%) |
Nov 07, 2019 | 2.000 | 2.020 | 1.630 | 1.800 | 14,819 | -0.08(-4.26%) |
Nov 06, 2019 | 1.920 | 1.950 | 1.880 | 1.880 | 3,245 | -0.09(-4.33%) |
Nov 05, 2019 | 1.950 | 1.980 | 1.910 | 1.965 | 7,416 | +0.03(+1.29%) |
Nov 04, 2019 | 2.100 | 2.100 | 1.920 | 1.940 | 9,753 | -0.24(-11.01%) |
Nov 01, 2019 | 2.200 | 2.200 | 2.180 | 2.180 | 900 | -0.02(-0.91%) |
Oct 31, 2019 | 2.300 | 2.300 | 2.200 | 2.200 | 10,322 | -0.03(-1.35%) |
Oct 30, 2019 | 2.245 | 2.270 | 2.220 | 2.230 | 3,267 | -0.06(-2.62%) |
Oct 29, 2019 | 2.330 | 2.450 | 2.200 | 2.290 | 2,900 | -0.06(-2.55%) |
Oct 28, 2019 | 2.190 | 2.470 | 2.190 | 2.350 | 15,960 | +0.14(+6.33%) |
Oct 25, 2019 | 2.200 | 2.480 | 2.200 | 2.210 | 2,200 | -0.04(-1.78%) |
Oct 24, 2019 | 2.300 | 2.390 | 2.210 | 2.250 | 1,640 | -0.14(-5.86%) |
Oct 23, 2019 | 2.000 | 2.390 | 2.000 | 2.390 | 1,790 | +0.19(+8.64%) |
Oct 22, 2019 | 2.150 | 2.200 | 2.150 | 2.200 | 2,308 | +0.06(+2.80%) |
Oct 21, 2019 | 2.150 | 2.150 | 1.920 | 2.140 | 14,642 | +0.03(+1.42%) |
Oct 18, 2019 | 2.120 | 2.120 | 2.110 | 2.110 | 1,200 | -0.09(-4.09%) |
Oct 17, 2019 | 2.240 | 2.280 | 2.050 | 2.200 | 10,339 | -0.09(-3.93%) |
Oct 16, 2019 | 2.275 | 2.480 | 1.920 | 2.290 | 19,698 | -0.11(-4.58%) |
Oct 15, 2019 | 2.650 | 2.650 | 2.400 | 2.400 | 4,094 | -0.15(-5.88%) |
Oct 14, 2019 | 2.640 | 2.640 | 2.530 | 2.550 | 753 | -0.10(-3.77%) |
Oct 11, 2019 | 2.600 | 2.650 | 2.530 | 2.650 | 7,300 | -0.10(-3.64%) |
Oct 10, 2019 | 2.800 | 2.800 | 2.520 | 2.750 | 7,089 | -0.05(-1.79%) |
Oct 09, 2019 | 2.850 | 2.900 | 2.800 | 2.800 | 1,514 | -0.10(-3.45%) |
Oct 08, 2019 | 2.850 | 3.050 | 2.850 | 2.900 | 3,139 | -0.06(-2.03%) |
Oct 07, 2019 | 2.770 | 3.250 | 2.705 | 2.960 | 16,459 | +0.19(+6.86%) |
Oct 04, 2019 | 2.630 | 2.770 | 2.615 | 2.770 | 3,900 | +0.12(+4.53%) |
Oct 03, 2019 | 2.585 | 2.670 | 2.510 | 2.650 | 3,122 | +0.05(+1.92%) |
Oct 02, 2019 | 2.620 | 2.690 | 2.600 | 2.600 | 500 | -0.11(-4.06%) |
Oct 01, 2019 | 2.695 | 2.740 | 2.630 | 2.710 | 1,255 | -0.03(-1.09%) |
Sep 30, 2019 | 2.710 | 2.770 | 2.710 | 2.740 | 2,670 | +0.02(+0.55%) |
Sep 27, 2019 | 2.740 | 2.780 | 2.725 | 2.725 | 1,200 | +0.00(+0.18%) |
Sep 26, 2019 | 2.780 | 2.780 | 2.540 | 2.720 | 7,084 | -0.07(-2.51%) |
Sep 25, 2019 | 2.850 | 2.850 | 2.560 | 2.790 | 3,524 | +0.13(+4.89%) |
Sep 24, 2019 | 2.920 | 2.920 | 2.530 | 2.660 | 13,007 | -0.23(-7.96%) |
Sep 23, 2019 | 3.300 | 3.300 | 2.750 | 2.890 | 11,766 | -0.35(-10.80%) |
Sep 20, 2019 | 3.190 | 3.310 | 3.150 | 3.240 | 6,400 | +0.04(+1.25%) |
Sep 19, 2019 | 3.080 | 3.200 | 3.080 | 3.200 | 5,137 | +0.12(+3.90%) |
Sep 18, 2019 | 3.070 | 3.300 | 3.070 | 3.080 | 22,611 | +0.01(+0.33%) |
Sep 17, 2019 | 3.090 | 3.300 | 3.000 | 3.070 | 7,748 | +0.12(+4.07%) |
Sep 16, 2019 | 2.990 | 3.190 | 2.900 | 2.950 | 6,944 | +0.15(+5.36%) |
Sep 13, 2019 | 3.050 | 3.050 | 2.800 | 2.800 | 1,000 | -0.20(-6.67%) |
Sep 12, 2019 | 3.000 | 3.090 | 2.865 | 3.000 | 20,181 | +0.01(+0.33%) |
Sep 11, 2019 | 2.910 | 3.390 | 2.670 | 2.990 | 42,009 | +0.02(+0.67%) |
Sep 10, 2019 | 2.810 | 3.500 | 2.770 | 2.970 | 44,031 | +0.21(+7.61%) |
Sep 09, 2019 | 2.900 | 2.900 | 2.740 | 2.760 | 31,577 | +0.06(+2.22%) |
Sep 06, 2019 | 2.080 | 2.850 | 2.080 | 2.700 | 34,200 | +0.48(+21.62%) |
Sep 05, 2019 | 2.260 | 2.260 | 2.090 | 2.220 | 900 | +0.02(+0.91%) |
Sep 04, 2019 | 2.150 | 2.200 | 2.150 | 2.200 | 4,737 | +0.00(+0.00%) |
Sep 03, 2019 | 2.100 | 2.200 | 2.100 | 2.200 | 2,126 | -0.11(-4.76%) |
Aug 30, 2019 | 2.300 | 2.310 | 2.300 | 2.310 | 2,000 | +0.01(+0.43%) |
Aug 29, 2019 | 2.390 | 2.400 | 2.300 | 2.300 | 4,367 | -0.10(-4.17%) |
Aug 28, 2019 | 2.470 | 2.470 | 2.310 | 2.400 | 4,732 | -0.25(-9.43%) |
Aug 27, 2019 | 2.560 | 2.650 | 2.560 | 2.650 | 1,129 | +0.00(+0.00%) |
Aug 26, 2019 | 2.650 | 2.775 | 2.640 | 2.650 | 2,460 | +0.00(+0.00%) |
Aug 23, 2019 | 2.900 | 2.900 | 2.300 | 2.650 | 5,000 | +0.00(+0.00%) |
Aug 22, 2019 | 2.050 | 2.900 | 1.900 | 2.650 | 36,029 | +0.73(+38.02%) |
Aug 21, 2019 | 2.000 | 2.000 | 1.775 | 1.920 | 16,220 | -0.04(-2.04%) |
Aug 20, 2019 | 1.580 | 1.980 | 1.580 | 1.960 | 3,157 | -0.02(-1.01%) |
Aug 19, 2019 | 1.950 | 2.040 | 1.740 | 1.980 | 9,044 | -0.06(-2.94%) |
Aug 16, 2019 | 2.210 | 2.210 | 1.250 | 2.040 | 39,000 | -0.21(-9.33%) |
Aug 15, 2019 | 2.450 | 2.450 | 2.200 | 2.250 | 25,850 | -0.21(-8.54%) |
Aug 14, 2019 | 2.450 | 2.460 | 2.230 | 2.460 | 3,943 | -0.13(-5.02%) |
Aug 13, 2019 | 2.345 | 2.590 | 2.335 | 2.590 | 350 | +0.29(+12.61%) |
Aug 12, 2019 | 2.240 | 2.300 | 2.220 | 2.300 | 3,114 | +0.00(+0.00%) |
Aug 09, 2019 | 2.400 | 2.460 | 2.230 | 2.300 | 16,900 | -0.10(-4.17%) |
Aug 08, 2019 | 2.470 | 2.750 | 2.240 | 2.400 | 15,985 | -0.23(-8.75%) |
Aug 07, 2019 | 2.700 | 2.870 | 2.600 | 2.630 | 5,013 | -0.24(-8.36%) |
Aug 06, 2019 | 2.860 | 2.870 | 2.860 | 2.870 | 200 | +0.12(+4.36%) |
Aug 05, 2019 | 3.000 | 3.220 | 2.700 | 2.750 | 17,487 | -0.20(-6.78%) |
Aug 02, 2019 | 2.680 | 2.950 | 2.460 | 2.950 | 3,800 | +0.30(+11.32%) |
Aug 01, 2019 | 2.760 | 2.800 | 2.550 | 2.650 | 6,391 | -0.10(-3.64%) |
Jul 31, 2019 | 2.750 | 2.870 | 2.710 | 2.750 | 3,877 | +0.10(+3.77%) |
Jul 30, 2019 | 2.850 | 2.850 | 2.650 | 2.650 | 8,002 | -0.23(-7.99%) |
Jul 29, 2019 | 2.940 | 2.990 | 2.850 | 2.880 | 3,729 | -0.09(-3.03%) |
Jul 26, 2019 | 3.040 | 3.040 | 2.850 | 2.970 | 11,300 | -0.08(-2.62%) |
Jul 25, 2019 | 3.050 | 3.050 | 2.950 | 3.050 | 10,152 | +0.00(+0.00%) |
Jul 24, 2019 | 2.985 | 3.120 | 2.900 | 3.050 | 12,075 | -0.05(-1.61%) |
Jul 23, 2019 | 2.985 | 3.175 | 2.820 | 3.100 | 6,012 | +0.02(+0.65%) |
Jul 22, 2019 | 3.070 | 3.080 | 3.000 | 3.080 | 3,273 | -0.20(-6.10%) |
Jul 19, 2019 | 3.250 | 3.340 | 3.060 | 3.280 | 3,900 | +0.03(+0.92%) |
Jul 18, 2019 | 3.340 | 3.340 | 2.910 | 3.250 | 9,219 | +0.06(+1.88%) |
Jul 17, 2019 | 3.060 | 3.190 | 2.920 | 3.190 | 6,022 | +0.05(+1.59%) |
Jul 16, 2019 | 3.030 | 3.180 | 2.900 | 3.140 | 3,653 | +0.06(+1.95%) |
Jul 15, 2019 | 3.150 | 3.150 | 3.020 | 3.080 | 2,800 | +0.03(+0.98%) |
Jul 12, 2019 | 3.290 | 3.300 | 2.985 | 3.050 | 6,300 | +0.10(+3.39%) |
Jul 11, 2019 | 3.150 | 3.280 | 2.880 | 2.950 | 5,784 | -0.12(-3.91%) |
Jul 10, 2019 | 3.650 | 3.650 | 2.870 | 3.070 | 3,282 | -0.28(-8.36%) |
Jul 09, 2019 | 3.400 | 3.400 | 2.860 | 3.350 | 19,549 | -0.10(-2.90%) |
Jul 08, 2019 | 3.500 | 3.570 | 3.300 | 3.450 | 6,255 | +0.02(+0.58%) |
Jul 05, 2019 | 3.300 | 3.670 | 3.300 | 3.430 | 4,700 | +0.13(+3.94%) |
Jul 03, 2019 | 3.645 | 3.690 | 3.050 | 3.300 | 6,800 | -0.40(-10.81%) |
Jul 02, 2019 | 2.940 | 3.750 | 2.620 | 3.700 | 64,119 | +0.56(+17.83%) |
Jul 01, 2019 | 2.980 | 3.190 | 2.900 | 3.140 | 5,783 | +0.14(+4.67%) |
Jun 28, 2019 | 3.075 | 3.250 | 2.450 | 3.000 | 21,300 | +0.00(+0.00%) |
Jun 27, 2019 | 2.890 | 3.120 | 2.795 | 3.000 | 27,563 | +0.42(+16.28%) |
Jun 26, 2019 | 2.450 | 2.890 | 2.140 | 2.580 | 14,882 | +0.04(+1.57%) |
Jun 25, 2019 | 2.435 | 3.300 | 2.090 | 2.540 | 13,296 | +0.11(+4.53%) |
Jun 24, 2019 | 2.220 | 2.430 | 2.220 | 2.430 | 3,827 | +0.04(+1.67%) |
Jun 21, 2019 | 2.250 | 2.390 | 2.190 | 2.390 | 4,400 | +0.04(+1.70%) |
Jun 20, 2019 | 2.360 | 2.440 | 2.190 | 2.350 | 16,907 | -0.01(-0.42%) |
Jun 19, 2019 | 2.500 | 2.500 | 2.360 | 2.360 | 1,122 | -0.18(-7.09%) |
Jun 18, 2019 | 2.470 | 2.950 | 2.110 | 2.540 | 21,117 | +0.07(+2.83%) |
Jun 17, 2019 | 2.500 | 2.500 | 2.350 | 2.470 | 12,299 | -0.03(-1.20%) |
Jun 14, 2019 | 2.810 | 2.810 | 2.470 | 2.500 | 7,800 | -0.16(-6.02%) |
Jun 13, 2019 | 2.600 | 2.800 | 2.520 | 2.660 | 12,431 | -0.13(-4.66%) |
Jun 12, 2019 | 2.880 | 2.890 | 2.790 | 2.790 | 1,950 | -0.09(-3.12%) |
Jun 11, 2019 | 2.980 | 2.980 | 2.510 | 2.880 | 15,627 | -0.02(-0.69%) |
Jun 10, 2019 | 2.930 | 3.045 | 2.900 | 2.900 | 899 | +0.05(+1.75%) |
Jun 07, 2019 | 2.950 | 3.085 | 2.850 | 2.850 | 5,100 | -0.10(-3.39%) |
Jun 06, 2019 | 3.240 | 3.240 | 2.810 | 2.950 | 6,198 | -0.35(-10.61%) |
Jun 05, 2019 | 3.340 | 3.390 | 3.160 | 3.300 | 6,385 | +0.01(+0.30%) |
Jun 04, 2019 | 3.150 | 3.290 | 3.130 | 3.290 | 12,262 | +0.06(+1.86%) |