Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4639 | 157,800 | +0.00(+0.85%) |
May 30, 2019 | 0.5000 | 0.5400 | 0.4500 | 0.4600 | 505,848 | -0.05(-9.80%) |
May 29, 2019 | 0.5850 | 0.5899 | 0.5035 | 0.5100 | 496,440 | -0.07(-12.82%) |
May 28, 2019 | 0.5850 | 0.6000 | 0.5850 | 0.5850 | 96,463 | +0.02(+3.48%) |
May 24, 2019 | 0.5501 | 0.6100 | 0.5501 | 0.5653 | 84,900 | +0.01(+2.17%) |
May 23, 2019 | 0.5850 | 0.5971 | 0.5300 | 0.5533 | 226,552 | -0.05(-7.78%) |
May 22, 2019 | 0.5600 | 0.6300 | 0.5500 | 0.6000 | 568,330 | +0.03(+5.26%) |
May 21, 2019 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 88,961 | +0.01(+1.79%) |
May 20, 2019 | 0.5306 | 0.5700 | 0.5306 | 0.5600 | 240,442 | +0.01(+1.45%) |
May 17, 2019 | 0.5298 | 0.5550 | 0.5250 | 0.5520 | 68,400 | +0.01(+2.24%) |
May 16, 2019 | 0.5200 | 0.5670 | 0.5000 | 0.5399 | 228,425 | +0.02(+3.83%) |
May 15, 2019 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 184,130 | -0.01(-1.89%) |
May 14, 2019 | 0.5400 | 0.5400 | 0.4900 | 0.5300 | 133,085 | +0.04(+8.16%) |
May 13, 2019 | 0.5510 | 0.5510 | 0.4625 | 0.4900 | 489,414 | -0.07(-12.11%) |
May 10, 2019 | 0.5800 | 0.5809 | 0.5450 | 0.5575 | 148,900 | -0.01(-2.19%) |
May 09, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 281,386 | +0.01(+1.68%) |
May 08, 2019 | 0.5771 | 0.5999 | 0.5606 | 0.5606 | 291,218 | -0.02(-3.51%) |
May 07, 2019 | 0.5776 | 0.6000 | 0.5700 | 0.5810 | 129,315 | +0.01(+1.72%) |
May 06, 2019 | 0.6200 | 0.6200 | 0.5691 | 0.5712 | 218,290 | +0.00(+0.39%) |
May 03, 2019 | 0.5796 | 0.6100 | 0.5601 | 0.5690 | 294,200 | -0.02(-3.56%) |
May 02, 2019 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 67,276 | +0.00(+0.00%) |
May 01, 2019 | 0.5600 | 0.6300 | 0.5600 | 0.5900 | 460,293 | +0.03(+5.36%) |
Apr 30, 2019 | 0.5505 | 0.5827 | 0.5500 | 0.5600 | 147,504 | -0.01(-1.32%) |
Apr 29, 2019 | 0.5700 | 0.5800 | 0.5639 | 0.5675 | 192,184 | -0.00(-0.44%) |
Apr 26, 2019 | 0.5600 | 0.5728 | 0.5514 | 0.5700 | 143,700 | +0.00(+0.80%) |
Apr 25, 2019 | 0.6200 | 0.6200 | 0.5515 | 0.5655 | 187,798 | -0.02(-4.15%) |
Apr 24, 2019 | 0.6400 | 0.6400 | 0.5700 | 0.5900 | 330,946 | -0.02(-3.31%) |
Apr 23, 2019 | 0.6101 | 0.6367 | 0.6024 | 0.6102 | 340,925 | -0.01(-1.58%) |
Apr 22, 2019 | 0.6200 | 0.6300 | 0.5000 | 0.6200 | 389,544 | -0.02(-3.71%) |
Apr 18, 2019 | 0.6409 | 0.6533 | 0.6203 | 0.6439 | 226,700 | +0.00(+0.59%) |
Apr 17, 2019 | 0.6415 | 0.6499 | 0.6400 | 0.6401 | 170,483 | +0.00(+0.08%) |
Apr 16, 2019 | 0.6400 | 0.6496 | 0.6202 | 0.6396 | 179,981 | +0.02(+2.86%) |
Apr 15, 2019 | 0.6600 | 0.6600 | 0.6218 | 0.6218 | 232,844 | -0.03(-3.98%) |
Apr 12, 2019 | 0.6216 | 0.6597 | 0.6203 | 0.6476 | 99,900 | +0.02(+3.04%) |
Apr 11, 2019 | 0.6500 | 0.6543 | 0.6251 | 0.6285 | 479,031 | -0.02(-3.31%) |
Apr 10, 2019 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 375,444 | -0.01(-1.52%) |
Apr 09, 2019 | 0.6600 | 0.7000 | 0.6600 | 0.6600 | 111,552 | -0.01(-1.79%) |
Apr 08, 2019 | 0.7000 | 0.7100 | 0.6601 | 0.6720 | 201,928 | -0.03(-4.00%) |
Apr 05, 2019 | 0.7100 | 0.7598 | 0.6901 | 0.7000 | 1,549,800 | +0.04(+6.17%) |
Apr 04, 2019 | 0.6400 | 0.6808 | 0.6300 | 0.6593 | 258,017 | +0.02(+3.68%) |
Apr 03, 2019 | 0.6300 | 0.6400 | 0.6175 | 0.6359 | 222,394 | -0.00(-0.52%) |
Apr 02, 2019 | 0.6700 | 0.6700 | 0.5981 | 0.6392 | 378,047 | -0.01(-1.08%) |
Apr 01, 2019 | 0.6000 | 0.6634 | 0.6000 | 0.6462 | 499,833 | +0.06(+9.53%) |
Mar 29, 2019 | 0.5704 | 0.6000 | 0.5605 | 0.5900 | 466,100 | +0.00(+0.70%) |
Mar 28, 2019 | 0.6200 | 0.6349 | 0.5601 | 0.5859 | 623,344 | -0.03(-5.50%) |
Mar 27, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | 541,469 | -0.05(-7.46%) |
Mar 26, 2019 | 0.6702 | 0.6896 | 0.6600 | 0.6700 | 239,156 | +0.00(+0.00%) |
Mar 25, 2019 | 0.7100 | 0.7200 | 0.6500 | 0.6700 | 693,986 | +0.01(+1.21%) |
Mar 22, 2019 | 0.6950 | 0.7084 | 0.6600 | 0.6620 | 720,900 | -0.05(-6.76%) |
Mar 21, 2019 | 0.6979 | 0.7294 | 0.6550 | 0.7100 | 824,773 | +0.01(+1.43%) |
Mar 20, 2019 | 0.7800 | 0.7800 | 0.6700 | 0.7000 | 2,160,794 | -0.09(-11.39%) |
Mar 19, 2019 | 0.8500 | 0.8600 | 0.7500 | 0.7900 | 1,293,152 | -0.06(-7.06%) |
Mar 18, 2019 | 0.9200 | 0.9200 | 0.8000 | 0.8500 | 1,661,030 | -0.05(-5.56%) |
Mar 15, 2019 | 1.380 | 1.550 | 0.8700 | 0.9000 | 22,601,000 | +0.07(+8.43%) |
Mar 14, 2019 | 0.8400 | 0.8500 | 0.8100 | 0.8300 | 215,479 | -0.02(-2.35%) |
Mar 13, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 338,622 | -0.02(-1.87%) |
Mar 12, 2019 | 0.8500 | 0.8800 | 0.8000 | 0.8662 | 1,029,985 | +0.04(+4.37%) |
Mar 11, 2019 | 0.8001 | 0.8700 | 0.8000 | 0.8299 | 491,063 | +0.06(+7.75%) |
Mar 08, 2019 | 0.9000 | 0.9000 | 0.7540 | 0.7702 | 655,900 | -0.10(-11.47%) |
Mar 07, 2019 | 0.8400 | 0.9000 | 0.8000 | 0.8700 | 950,859 | +0.03(+3.51%) |
Mar 06, 2019 | 0.9246 | 0.9246 | 0.8300 | 0.8405 | 1,011,363 | -0.08(-9.14%) |
Mar 05, 2019 | 0.9600 | 0.9700 | 0.9000 | 0.9250 | 676,744 | -0.02(-2.63%) |
Mar 04, 2019 | 0.9900 | 1.050 | 0.8600 | 0.9500 | 1,882,155 | +0.03(+3.26%) |
Mar 01, 2019 | 0.9200 | 0.9500 | 0.8400 | 0.9200 | 1,172,100 | +0.02(+2.22%) |
Feb 28, 2019 | 1.000 | 1.060 | 0.9000 | 0.9000 | 1,598,504 | -0.10(-10.00%) |
Feb 27, 2019 | 0.9400 | 1.010 | 0.8800 | 1.000 | 2,385,767 | +0.13(+14.94%) |
Feb 26, 2019 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 422,878 | +0.01(+0.87%) |
Feb 25, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8625 | 578,489 | +0.00(+0.29%) |
Feb 22, 2019 | 0.8800 | 0.9100 | 0.8300 | 0.8600 | 572,500 | -0.01(-1.15%) |
Feb 21, 2019 | 0.8900 | 0.9000 | 0.8400 | 0.8700 | 1,278,769 | +0.04(+4.82%) |
Feb 20, 2019 | 0.7600 | 0.9400 | 0.7300 | 0.8300 | 5,231,448 | +0.05(+6.41%) |
Feb 19, 2019 | 0.8100 | 0.8100 | 0.7310 | 0.7800 | 105,628 | +0.01(+1.30%) |
Feb 15, 2019 | 0.8000 | 0.8500 | 0.7600 | 0.7700 | 196,000 | -0.02(-2.53%) |
Feb 14, 2019 | 0.7300 | 0.8230 | 0.7125 | 0.7900 | 458,661 | +0.09(+12.86%) |
Feb 13, 2019 | 0.6900 | 0.7300 | 0.6700 | 0.7000 | 449,881 | +0.02(+3.03%) |
Feb 12, 2019 | 0.6800 | 0.7065 | 0.6500 | 0.6794 | 167,669 | -0.00(-0.53%) |
Feb 11, 2019 | 0.7250 | 0.7250 | 0.6710 | 0.6830 | 179,743 | -0.03(-3.80%) |
Feb 08, 2019 | 0.7400 | 0.7700 | 0.7000 | 0.7100 | 110,800 | -0.06(-7.79%) |
Feb 07, 2019 | 0.7900 | 0.7900 | 0.6586 | 0.7700 | 373,455 | -0.00(-0.01%) |
Feb 06, 2019 | 0.8400 | 0.9000 | 0.7700 | 0.7701 | 270,141 | -0.08(-9.08%) |
Feb 05, 2019 | 0.8600 | 0.8743 | 0.8200 | 0.8470 | 109,232 | -0.02(-2.65%) |
Feb 04, 2019 | 0.8700 | 0.9400 | 0.8680 | 0.8701 | 59,561 | +0.00(+0.01%) |
Feb 01, 2019 | 0.9100 | 0.9500 | 0.8700 | 0.8700 | 116,300 | -0.05(-5.55%) |
Jan 31, 2019 | 0.8900 | 0.9410 | 0.8300 | 0.9211 | 131,775 | +0.03(+3.49%) |
Jan 30, 2019 | 0.9400 | 0.9939 | 0.8700 | 0.8900 | 159,149 | -0.05(-5.34%) |
Jan 29, 2019 | 1.000 | 1.020 | 0.9200 | 0.9402 | 169,402 | -0.04(-4.06%) |
Jan 28, 2019 | 1.020 | 1.070 | 0.9500 | 0.9800 | 226,000 | -0.04(-3.92%) |
Jan 25, 2019 | 1.140 | 1.180 | 1.020 | 1.020 | 426,900 | -0.11(-9.73%) |
Jan 24, 2019 | 1.110 | 1.230 | 1.040 | 1.130 | 531,343 | -0.01(-0.88%) |
Jan 23, 2019 | 1.030 | 1.150 | 1.000 | 1.140 | 329,377 | +0.12(+11.76%) |
Jan 22, 2019 | 1.000 | 1.250 | 1.000 | 1.020 | 735,766 | +0.01(+0.99%) |
Jan 18, 2019 | 0.9050 | 1.030 | 0.8720 | 1.010 | 192,600 | +0.18(+21.67%) |
Jan 17, 2019 | 0.8600 | 0.9046 | 0.7911 | 0.8301 | 128,729 | -0.06(-6.73%) |
Jan 16, 2019 | 0.7800 | 0.8900 | 0.7800 | 0.8900 | 148,435 | +0.11(+14.10%) |
Jan 15, 2019 | 0.8100 | 0.8628 | 0.7600 | 0.7800 | 112,744 | -0.02(-2.50%) |
Jan 14, 2019 | 0.7984 | 0.8099 | 0.7500 | 0.8000 | 209,338 | +0.02(+2.56%) |
Jan 11, 2019 | 0.8000 | 0.8800 | 0.7600 | 0.7800 | 209,400 | -0.02(-2.51%) |
Jan 10, 2019 | 0.9000 | 0.9297 | 0.7408 | 0.8001 | 508,613 | -0.10(-11.10%) |
Jan 09, 2019 | 0.9000 | 0.9600 | 0.9000 | 0.9000 | 269,305 | -0.01(-0.76%) |
Jan 08, 2019 | 0.8900 | 1.190 | 0.8900 | 0.9069 | 898,536 | +0.04(+4.24%) |
Jan 07, 2019 | 0.6300 | 0.9700 | 0.6100 | 0.8700 | 527,425 | +0.24(+38.10%) |
Jan 04, 2019 | 0.6500 | 0.7000 | 0.6100 | 0.6300 | 229,100 | -0.02(-3.08%) |
Jan 03, 2019 | 0.6900 | 0.7036 | 0.5600 | 0.6500 | 260,639 | -0.02(-2.99%) |
Jan 02, 2019 | 0.4300 | 0.7900 | 0.4300 | 0.6700 | 458,508 | +0.23(+52.27%) |
Dec 31, 2018 | 0.4800 | 0.5100 | 0.4300 | 0.4400 | 387,800 | -0.05(-10.20%) |
Dec 28, 2018 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 497,400 | -0.02(-3.92%) |
Dec 27, 2018 | 0.5100 | 0.5500 | 0.4500 | 0.5100 | 530,252 | +0.06(+13.21%) |
Dec 26, 2018 | 0.4500 | 0.4752 | 0.4110 | 0.4505 | 526,308 | +0.04(+9.88%) |
Dec 24, 2018 | 0.4800 | 0.4900 | 0.3500 | 0.4100 | 535,800 | -0.06(-12.77%) |
Dec 21, 2018 | 0.5100 | 0.5400 | 0.4200 | 0.4700 | 695,800 | -0.06(-11.32%) |
Dec 20, 2018 | 0.6000 | 0.6280 | 0.5051 | 0.5300 | 670,394 | -0.08(-13.09%) |
Dec 19, 2018 | 0.7800 | 0.7800 | 0.5740 | 0.6098 | 731,387 | -0.15(-19.47%) |
Dec 18, 2018 | 0.8500 | 0.8980 | 0.7300 | 0.7572 | 271,576 | -0.12(-13.26%) |
Dec 17, 2018 | 0.9200 | 1.000 | 0.8600 | 0.8730 | 171,772 | -0.06(-6.13%) |
Dec 14, 2018 | 0.9900 | 1.050 | 0.9000 | 0.9300 | 152,200 | -0.06(-6.38%) |
Dec 13, 2018 | 1.030 | 1.030 | 0.9600 | 0.9934 | 74,518 | -0.04(-3.55%) |
Dec 12, 2018 | 1.060 | 1.060 | 0.9756 | 1.030 | 153,505 | +0.00(+0.00%) |
Dec 11, 2018 | 1.060 | 1.075 | 1.000 | 1.030 | 76,656 | -0.02(-1.90%) |
Dec 10, 2018 | 1.120 | 1.140 | 0.9700 | 1.050 | 252,299 | -0.06(-5.41%) |
Dec 07, 2018 | 1.090 | 1.150 | 1.060 | 1.110 | 136,900 | +0.01(+0.91%) |
Dec 06, 2018 | 1.160 | 1.200 | 1.020 | 1.100 | 159,185 | -0.07(-5.98%) |
Dec 04, 2018 | 1.240 | 1.330 | 1.150 | 1.170 | 82,500 | -0.08(-6.40%) |
Dec 03, 2018 | 1.180 | 1.390 | 1.150 | 1.250 | 370,093 | +0.09(+7.76%) |
Nov 30, 2018 | 1.130 | 1.180 | 0.9900 | 1.160 | 473,500 | +0.03(+2.65%) |
Nov 29, 2018 | 1.400 | 1.492 | 1.030 | 1.130 | 883,287 | -0.28(-19.86%) |
Nov 28, 2018 | 1.560 | 1.570 | 1.400 | 1.410 | 322,283 | -0.17(-10.76%) |
Nov 27, 2018 | 1.630 | 1.650 | 1.570 | 1.580 | 108,760 | -0.11(-6.51%) |
Nov 26, 2018 | 1.750 | 1.800 | 1.650 | 1.690 | 82,961 | -0.06(-3.43%) |
Nov 23, 2018 | 1.680 | 1.750 | 1.650 | 1.750 | 11,400 | +0.07(+4.17%) |
Nov 21, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) | |
Nov 20, 2018 | 1.670 | 1.720 | 1.650 | 1.700 | 100,888 | -0.02(-1.16%) |
Nov 19, 2018 | 1.790 | 1.870 | 1.690 | 1.720 | 141,658 | -0.06(-3.37%) |
Nov 16, 2018 | 1.760 | 1.870 | 1.720 | 1.780 | 113,700 | +0.02(+1.14%) |
Nov 15, 2018 | 1.930 | 1.930 | 1.700 | 1.760 | 149,438 | -0.14(-7.37%) |
Nov 14, 2018 | 2.100 | 2.100 | 1.835 | 1.900 | 145,465 | -0.14(-6.86%) |
Nov 13, 2018 | 1.880 | 2.050 | 1.870 | 2.040 | 189,698 | +0.17(+9.09%) |
Nov 12, 2018 | 1.950 | 2.010 | 1.820 | 1.870 | 72,781 | -0.08(-4.10%) |
Nov 09, 2018 | 2.070 | 2.120 | 1.860 | 1.950 | 286,600 | -0.15(-7.14%) |
Nov 08, 2018 | 1.900 | 2.120 | 1.900 | 2.100 | 323,471 | +0.20(+10.53%) |
Nov 07, 2018 | 1.900 | 2.060 | 1.870 | 1.900 | 287,273 | +0.00(+0.00%) |
Nov 06, 2018 | 2.170 | 2.290 | 1.800 | 1.900 | 401,864 | -0.39(-17.03%) |
Nov 05, 2018 | 2.080 | 2.400 | 1.820 | 2.290 | 704,578 | +0.33(+16.84%) |
Nov 02, 2018 | 1.950 | 2.000 | 1.830 | 1.960 | 242,800 | +0.01(+0.51%) |
Nov 01, 2018 | 1.900 | 1.990 | 1.820 | 1.950 | 205,818 | +0.06(+3.17%) |
Oct 31, 2018 | 1.670 | 1.900 | 1.670 | 1.890 | 164,924 | +0.24(+14.55%) |
Oct 30, 2018 | 1.560 | 1.673 | 1.520 | 1.650 | 59,669 | +0.08(+5.10%) |
Oct 29, 2018 | 1.650 | 1.700 | 1.530 | 1.570 | 268,730 | -0.06(-3.68%) |
Oct 26, 2018 | 1.620 | 1.700 | 1.580 | 1.630 | 67,200 | +0.00(+0.00%) |
Oct 25, 2018 | 1.650 | 1.720 | 1.620 | 1.630 | 74,116 | +0.01(+0.62%) |
Oct 24, 2018 | 1.820 | 1.840 | 1.620 | 1.620 | 152,554 | -0.20(-10.99%) |
Oct 23, 2018 | 1.820 | 1.890 | 1.750 | 1.820 | 150,059 | -0.04(-2.15%) |
Oct 22, 2018 | 1.940 | 1.940 | 1.840 | 1.860 | 87,509 | -0.07(-3.63%) |
Oct 19, 2018 | 2.080 | 2.190 | 1.910 | 1.930 | 54,100 | -0.15(-7.21%) |
Oct 18, 2018 | 2.200 | 2.270 | 1.950 | 2.080 | 246,230 | -0.10(-4.59%) |
Oct 17, 2018 | 1.780 | 2.240 | 1.780 | 2.180 | 348,060 | +0.38(+21.11%) |
Oct 16, 2018 | 1.850 | 1.899 | 1.770 | 1.800 | 154,342 | -0.04(-2.17%) |
Oct 15, 2018 | 2.010 | 2.010 | 1.770 | 1.840 | 108,807 | -0.14(-7.07%) |
Oct 12, 2018 | 1.810 | 1.990 | 1.810 | 1.980 | 63,600 | +0.22(+12.50%) |
Oct 11, 2018 | 1.970 | 1.970 | 1.760 | 1.760 | 290,047 | -0.21(-10.66%) |
Oct 10, 2018 | 2.060 | 2.085 | 1.930 | 1.970 | 242,664 | -0.09(-4.37%) |
Oct 09, 2018 | 2.120 | 2.210 | 2.050 | 2.060 | 144,926 | -0.08(-3.74%) |
Oct 08, 2018 | 2.250 | 2.260 | 2.130 | 2.140 | 118,339 | -0.07(-3.17%) |
Oct 05, 2018 | 2.320 | 2.320 | 2.150 | 2.210 | 140,200 | -0.09(-3.91%) |
Oct 04, 2018 | 2.300 | 2.400 | 2.300 | 2.300 | 90,453 | -0.07(-2.95%) |
Oct 03, 2018 | 2.470 | 2.470 | 2.300 | 2.370 | 224,971 | -0.09(-3.66%) |
Oct 02, 2018 | 2.650 | 2.683 | 2.460 | 2.460 | 199,870 | -0.22(-8.21%) |
Oct 01, 2018 | 2.910 | 2.910 | 2.620 | 2.680 | 174,477 | -0.22(-7.59%) |
Sep 28, 2018 | 2.780 | 2.980 | 2.650 | 2.900 | 260,900 | +0.15(+5.45%) |
Sep 27, 2018 | 2.940 | 2.960 | 2.500 | 2.750 | 515,166 | +0.33(+13.64%) |
Sep 26, 2018 | 2.510 | 2.540 | 2.370 | 2.420 | 99,299 | -0.10(-3.97%) |
Sep 25, 2018 | 2.530 | 2.530 | 2.400 | 2.520 | 162,468 | -0.02(-0.79%) |
Sep 24, 2018 | 2.620 | 2.640 | 2.450 | 2.540 | 180,312 | -0.09(-3.42%) |
Sep 21, 2018 | 2.770 | 2.810 | 2.540 | 2.630 | 558,100 | -0.11(-4.01%) |
Sep 20, 2018 | 2.600 | 2.790 | 2.543 | 2.740 | 179,690 | +0.14(+5.38%) |
Sep 19, 2018 | 2.560 | 2.770 | 2.540 | 2.600 | 149,385 | +0.02(+0.78%) |
Sep 18, 2018 | 2.830 | 2.980 | 2.550 | 2.580 | 315,905 | -0.27(-9.47%) |
Sep 17, 2018 | 2.980 | 3.139 | 2.820 | 2.850 | 304,389 | -0.11(-3.72%) |
Sep 14, 2018 | 2.840 | 3.000 | 2.800 | 2.960 | 220,600 | +0.09(+3.14%) |
Sep 13, 2018 | 2.860 | 3.140 | 2.810 | 2.870 | 482,764 | +0.01(+0.35%) |
Sep 12, 2018 | 2.830 | 2.950 | 2.660 | 2.860 | 409,733 | +0.04(+1.42%) |
Sep 11, 2018 | 2.380 | 2.970 | 2.380 | 2.820 | 810,082 | +0.42(+17.50%) |
Sep 10, 2018 | 2.270 | 2.400 | 2.230 | 2.400 | 261,194 | +0.17(+7.62%) |
Sep 07, 2018 | 2.170 | 2.340 | 2.150 | 2.230 | 158,300 | +0.07(+3.24%) |
Sep 06, 2018 | 2.370 | 2.370 | 2.130 | 2.160 | 120,419 | -0.20(-8.47%) |
Sep 05, 2018 | 2.400 | 2.430 | 2.185 | 2.360 | 195,930 | -0.04(-1.67%) |
Sep 04, 2018 | 2.520 | 2.560 | 2.210 | 2.400 | 363,587 | -0.05(-2.04%) |
Aug 31, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.17(+7.46%) | |
Aug 30, 2018 | 2.070 | 2.520 | 2.030 | 2.280 | 1,138,497 | +0.19(+9.09%) |
Aug 29, 2018 | 1.710 | 2.130 | 1.710 | 2.090 | 440,882 | +0.36(+20.81%) |
Aug 28, 2018 | 1.620 | 1.840 | 1.620 | 1.730 | 298,417 | +0.10(+6.13%) |
Aug 27, 2018 | 1.580 | 1.660 | 1.550 | 1.630 | 153,375 | +0.04(+2.52%) |
Aug 24, 2018 | 1.610 | 1.670 | 1.590 | 1.590 | 227,900 | -0.06(-3.64%) |
Aug 23, 2018 | 1.750 | 1.750 | 1.600 | 1.650 | 364,715 | -0.09(-5.17%) |
Aug 22, 2018 | 1.670 | 1.740 | 1.620 | 1.740 | 152,767 | +0.08(+4.82%) |
Aug 21, 2018 | 1.780 | 1.800 | 1.610 | 1.660 | 267,280 | -0.09(-5.14%) |
Aug 20, 2018 | 1.800 | 1.820 | 1.710 | 1.750 | 185,846 | -0.06(-3.31%) |
Aug 17, 2018 | 1.830 | 1.860 | 1.710 | 1.810 | 156,800 | -0.02(-1.09%) |
Aug 16, 2018 | 1.770 | 1.857 | 1.651 | 1.830 | 544,302 | +0.11(+6.40%) |
Aug 15, 2018 | 1.840 | 1.840 | 1.650 | 1.720 | 352,425 | +0.02(+1.18%) |
Aug 14, 2018 | 1.570 | 1.870 | 1.570 | 1.700 | 855,486 | +0.14(+8.97%) |
Aug 13, 2018 | 1.490 | 1.630 | 1.490 | 1.560 | 566,741 | +0.08(+5.41%) |
Aug 10, 2018 | 1.480 | 1.630 | 1.450 | 1.480 | 3,156,600 | -0.24(-13.95%) |
Aug 09, 2018 | 1.870 | 1.870 | 1.720 | 1.720 | 427,270 | -0.14(-7.53%) |
Aug 08, 2018 | 2.150 | 2.210 | 1.840 | 1.860 | 575,770 | -0.30(-13.89%) |
Aug 07, 2018 | 2.050 | 2.160 | 2.050 | 2.160 | 343,205 | +0.14(+6.93%) |
Aug 06, 2018 | 2.650 | 2.650 | 2.000 | 2.020 | 662,840 | -0.81(-28.62%) |
Aug 03, 2018 | 2.970 | 2.970 | 2.750 | 2.830 | 66,600 | -0.16(-5.35%) |
Aug 02, 2018 | 2.900 | 2.995 | 2.810 | 2.990 | 60,626 | +0.10(+3.46%) |
Aug 01, 2018 | 2.960 | 2.960 | 2.781 | 2.890 | 64,661 | -0.05(-1.70%) |
Jul 31, 2018 | 2.760 | 2.970 | 2.760 | 2.940 | 60,625 | +0.22(+8.09%) |
Jul 30, 2018 | 2.980 | 3.100 | 2.710 | 2.720 | 104,773 | -0.18(-6.21%) |
Jul 27, 2018 | 3.040 | 3.170 | 2.880 | 2.900 | 80,800 | -0.15(-4.92%) |
Jul 26, 2018 | 2.950 | 3.240 | 2.950 | 3.050 | 93,751 | +0.07(+2.35%) |
Jul 25, 2018 | 2.880 | 3.050 | 2.720 | 2.980 | 132,841 | +0.13(+4.56%) |
Jul 24, 2018 | 2.920 | 3.140 | 2.661 | 2.850 | 249,332 | -0.07(-2.40%) |
Jul 23, 2018 | 2.980 | 3.030 | 2.800 | 2.920 | 95,389 | -0.09(-2.99%) |
Jul 20, 2018 | 3.100 | 3.140 | 2.970 | 3.010 | 49,027 | -0.08(-2.59%) |
Jul 19, 2018 | 3.040 | 3.118 | 3.000 | 3.090 | 72,497 | +0.04(+1.31%) |
Jul 18, 2018 | 3.100 | 3.150 | 2.990 | 3.050 | 121,788 | +0.02(+0.66%) |
Jul 17, 2018 | 3.050 | 3.150 | 3.010 | 3.030 | 46,043 | +0.01(+0.33%) |
Jul 16, 2018 | 3.200 | 3.270 | 2.970 | 3.020 | 91,169 | -0.20(-6.21%) |
Jul 13, 2018 | 3.300 | 3.300 | 3.021 | 3.220 | 85,478 | -0.06(-1.83%) |
Jul 12, 2018 | 3.280 | 2.985 | 3.280 | 196,104 | +0.28(+9.33%) | |
Jul 11, 2018 | 3.170 | 3.170 | 2.950 | 3.000 | 72,024 | -0.17(-5.36%) |
Jul 10, 2018 | 3.280 | 3.385 | 3.100 | 3.170 | 87,763 | -0.08(-2.46%) |
Jul 09, 2018 | 3.280 | 3.367 | 3.190 | 3.250 | 51,021 | +0.00(+0.00%) |
Jul 06, 2018 | 3.690 | 3.690 | 3.170 | 3.250 | 209,973 | -0.42(-11.44%) |
Jul 05, 2018 | 3.790 | 3.790 | 3.530 | 3.670 | 133,115 | +0.09(+2.51%) |
Jul 03, 2018 | 3.580 | 3.580 | 3.580 | 0 | +0.20(+5.92%) | |
Jul 02, 2018 | 3.480 | 3.480 | 3.130 | 3.380 | 55,695 | -0.09(-2.59%) |
Jun 29, 2018 | 3.500 | 3.175 | 3.470 | 76,709 | +0.22(+6.77%) | |
Jun 28, 2018 | 3.190 | 3.400 | 3.190 | 3.250 | 40,606 | +0.08(+2.52%) |
Jun 27, 2018 | 3.270 | 3.439 | 3.120 | 3.170 | 57,126 | -0.32(-9.17%) |
Jun 26, 2018 | 3.250 | 3.500 | 3.105 | 3.490 | 72,388 | +0.23(+7.06%) |
Jun 25, 2018 | 3.340 | 3.430 | 3.150 | 3.260 | 202,842 | -0.38(-10.44%) |
Jun 22, 2018 | 2.740 | 3.830 | 2.660 | 3.640 | 643,151 | +0.91(+33.33%) |
Jun 21, 2018 | 2.830 | 2.850 | 2.710 | 2.730 | 79,364 | -0.12(-4.21%) |
Jun 20, 2018 | 2.670 | 2.870 | 2.670 | 2.850 | 49,485 | +0.20(+7.55%) |
Jun 19, 2018 | 2.780 | 2.780 | 2.610 | 2.650 | 106,080 | -0.18(-6.36%) |
Jun 18, 2018 | 3.000 | 3.028 | 2.830 | 2.830 | 117,063 | -0.17(-5.67%) |
Jun 15, 2018 | 3.060 | 2.850 | 3.000 | 109,440 | +0.15(+5.26%) | |
Jun 14, 2018 | 2.900 | 3.030 | 2.850 | 2.850 | 74,880 | -0.04(-1.38%) |
Jun 13, 2018 | 2.950 | 3.100 | 2.890 | 2.890 | 125,977 | -0.02(-0.69%) |
Jun 12, 2018 | 2.980 | 3.060 | 2.850 | 2.910 | 64,586 | -0.08(-2.68%) |
Jun 11, 2018 | 2.960 | 3.090 | 2.950 | 2.990 | 51,219 | +0.01(+0.34%) |
Jun 08, 2018 | 3.070 | 3.130 | 2.950 | 2.980 | 63,646 | -0.07(-2.30%) |
Jun 07, 2018 | 3.040 | 3.185 | 2.931 | 3.050 | 149,405 | +0.02(+0.66%) |
Jun 06, 2018 | 2.830 | 3.040 | 2.830 | 3.030 | 131,870 | +0.21(+7.45%) |
Jun 05, 2018 | 3.020 | 3.170 | 2.810 | 2.820 | 185,849 | -0.22(-7.24%) |
Jun 04, 2018 | 3.120 | 3.250 | 3.030 | 3.040 | 146,139 | -0.04(-1.30%) |