Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.7733 | 0.7788 | 0.6820 | 0.7000 | 1,880,500 | -0.03(-4.11%) |
May 28, 2020 | 0.7500 | 0.7600 | 0.7100 | 0.7300 | 2,845,765 | +0.01(+1.39%) |
May 27, 2020 | 0.7300 | 0.7500 | 0.7000 | 0.7200 | 1,970,824 | +0.00(+0.08%) |
May 26, 2020 | 0.7100 | 0.7200 | 0.6601 | 0.7194 | 1,907,426 | -0.01(-1.38%) |
May 22, 2020 | 0.7100 | 0.7400 | 0.7000 | 0.7295 | 1,786,900 | +0.02(+2.75%) |
May 21, 2020 | 0.8000 | 0.8100 | 0.7000 | 0.7100 | 3,481,922 | -0.12(-14.46%) |
May 20, 2020 | 0.8500 | 0.9400 | 0.8100 | 0.8300 | 6,299,744 | +0.02(+2.47%) |
May 19, 2020 | 0.8200 | 0.8600 | 0.7900 | 0.8100 | 2,741,457 | +0.00(+0.00%) |
May 18, 2020 | 0.8610 | 0.8700 | 0.7800 | 0.8100 | 2,711,226 | +0.01(+1.25%) |
May 15, 2020 | 0.7800 | 0.8400 | 0.7158 | 0.8000 | 3,576,400 | -0.06(-6.98%) |
May 14, 2020 | 0.8500 | 1.050 | 0.7600 | 0.8600 | 20,846,440 | +0.12(+16.22%) |
May 13, 2020 | 0.6600 | 0.7400 | 0.6200 | 0.7400 | 7,799,017 | +0.12(+19.35%) |
May 12, 2020 | 0.7100 | 0.7500 | 0.6100 | 0.6200 | 4,648,602 | -0.14(-18.42%) |
May 11, 2020 | 0.8000 | 0.8300 | 0.7000 | 0.7600 | 9,310,364 | -0.14(-15.08%) |
May 08, 2020 | 0.7300 | 1.120 | 0.6800 | 0.8950 | 32,788,900 | +0.22(+32.83%) |
May 07, 2020 | 0.5500 | 0.6950 | 0.5250 | 0.6738 | 9,744,558 | +0.15(+29.58%) |
May 06, 2020 | 0.5100 | 0.6200 | 0.4700 | 0.5200 | 8,655,796 | +0.07(+15.56%) |
May 05, 2020 | 0.4440 | 0.4960 | 0.4300 | 0.4500 | 6,298,469 | +0.02(+4.65%) |
May 04, 2020 | 0.4600 | 0.4600 | 0.4100 | 0.4300 | 557,740 | -0.01(-2.05%) |
May 01, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4390 | 483,800 | -0.01(-2.44%) |
Apr 30, 2020 | 0.4980 | 0.4980 | 0.4280 | 0.4500 | 1,285,031 | -0.03(-6.05%) |
Apr 29, 2020 | 0.4750 | 0.5480 | 0.4603 | 0.4790 | 3,809,796 | +0.04(+8.86%) |
Apr 28, 2020 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 313,948 | -0.02(-4.33%) |
Apr 27, 2020 | 0.5050 | 0.5050 | 0.4500 | 0.4599 | 581,427 | -0.01(-2.15%) |
Apr 24, 2020 | 0.4847 | 0.4847 | 0.4250 | 0.4700 | 663,700 | -0.03(-5.94%) |
Apr 23, 2020 | 0.4253 | 0.5000 | 0.4011 | 0.4997 | 3,272,258 | +0.08(+19.03%) |
Apr 22, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4198 | 109,827 | -0.00(-0.05%) |
Apr 21, 2020 | 0.4300 | 0.4500 | 0.3800 | 0.4200 | 342,894 | -0.01(-2.33%) |
Apr 20, 2020 | 0.4200 | 0.4449 | 0.4200 | 0.4300 | 175,536 | +0.00(+1.15%) |
Apr 17, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4251 | 220,000 | -0.00(-1.14%) |
Apr 16, 2020 | 0.4500 | 0.4900 | 0.4200 | 0.4300 | 835,641 | -0.01(-2.27%) |
Apr 15, 2020 | 0.4500 | 0.4600 | 0.4100 | 0.4400 | 173,455 | -0.01(-1.21%) |
Apr 14, 2020 | 0.4537 | 0.4700 | 0.4003 | 0.4454 | 157,777 | +0.01(+1.23%) |
Apr 13, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 128,211 | -0.02(-4.33%) |
Apr 09, 2020 | 0.4800 | 0.4870 | 0.4400 | 0.4599 | 154,300 | -0.02(-4.19%) |
Apr 08, 2020 | 0.4700 | 0.5000 | 0.4300 | 0.4800 | 227,106 | -0.02(-3.03%) |
Apr 07, 2020 | 0.5100 | 0.5700 | 0.4701 | 0.4950 | 1,044,328 | -0.01(-1.00%) |
Apr 06, 2020 | 0.5000 | 0.5200 | 0.4500 | 0.5000 | 914,891 | +0.04(+8.81%) |
Apr 03, 2020 | 0.4600 | 0.4700 | 0.4400 | 0.4595 | 39,700 | +0.01(+2.09%) |
Apr 02, 2020 | 0.4058 | 0.4649 | 0.4058 | 0.4501 | 208,057 | +0.05(+12.52%) |
Apr 01, 2020 | 0.4600 | 0.4800 | 0.3900 | 0.4000 | 85,175 | -0.05(-11.11%) |
Mar 31, 2020 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 99,160 | -0.04(-8.16%) |
Mar 30, 2020 | 0.5250 | 0.5250 | 0.4601 | 0.4900 | 83,110 | -0.01(-2.00%) |
Mar 27, 2020 | 0.5138 | 0.5400 | 0.4898 | 0.5000 | 125,400 | -0.02(-3.85%) |
Mar 26, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 89,566 | +0.02(+4.00%) |
Mar 25, 2020 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 88,436 | -0.02(-3.85%) |
Mar 24, 2020 | 0.4800 | 0.5400 | 0.4500 | 0.5200 | 136,358 | +0.07(+15.56%) |
Mar 23, 2020 | 0.5300 | 0.5600 | 0.4500 | 0.4500 | 97,331 | -0.07(-12.84%) |
Mar 20, 2020 | 0.4646 | 0.5890 | 0.4400 | 0.5163 | 115,900 | +0.04(+7.56%) |
Mar 19, 2020 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 85,833 | +0.08(+21.12%) |
Mar 18, 2020 | 0.4900 | 0.5200 | 0.3800 | 0.3963 | 49,189 | -0.08(-17.47%) |
Mar 17, 2020 | 0.5100 | 0.5200 | 0.4801 | 0.4802 | 73,718 | -0.01(-1.68%) |
Mar 16, 2020 | 0.3522 | 0.5496 | 0.3522 | 0.4884 | 135,966 | -0.11(-17.92%) |
Mar 13, 2020 | 0.6160 | 0.6230 | 0.5250 | 0.5950 | 89,000 | +0.05(+10.19%) |
Mar 12, 2020 | 0.6900 | 0.6900 | 0.5223 | 0.5400 | 161,183 | -0.17(-24.48%) |
Mar 11, 2020 | 0.7390 | 0.7759 | 0.7000 | 0.7150 | 60,646 | -0.03(-3.38%) |
Mar 10, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 52,710 | +0.02(+2.78%) |
Mar 09, 2020 | 0.7800 | 0.7800 | 0.6300 | 0.7200 | 161,541 | -0.17(-19.10%) |
Mar 06, 2020 | 0.9200 | 0.9300 | 0.8700 | 0.8900 | 82,000 | -0.02(-2.18%) |
Mar 05, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9098 | 58,971 | -0.00(-0.02%) |
Mar 04, 2020 | 0.9000 | 0.9100 | 0.8650 | 0.9100 | 27,822 | +0.01(+1.11%) |
Mar 03, 2020 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | 81,176 | +0.02(+2.73%) |
Mar 02, 2020 | 0.8663 | 0.9200 | 0.8600 | 0.8761 | 59,798 | +0.02(+1.91%) |
Feb 28, 2020 | 0.8500 | 0.8999 | 0.8300 | 0.8597 | 141,500 | -0.07(-7.79%) |
Feb 27, 2020 | 0.9600 | 0.9600 | 0.8000 | 0.9323 | 197,547 | -0.03(-3.37%) |
Feb 26, 2020 | 0.9522 | 0.9900 | 0.9522 | 0.9648 | 113,684 | +0.01(+1.31%) |
Feb 25, 2020 | 0.9809 | 1.003 | 0.9522 | 0.9523 | 48,910 | -0.03(-3.12%) |
Feb 24, 2020 | 1.010 | 1.040 | 0.9600 | 0.9830 | 150,445 | -0.05(-4.56%) |
Feb 21, 2020 | 1.010 | 1.052 | 1.000 | 1.030 | 87,500 | -0.01(-0.96%) |
Feb 20, 2020 | 1.040 | 1.050 | 1.000 | 1.040 | 101,454 | -0.03(-2.80%) |
Feb 19, 2020 | 1.190 | 1.190 | 1.015 | 1.070 | 224,363 | -0.04(-3.60%) |
Feb 18, 2020 | 1.180 | 1.220 | 1.062 | 1.110 | 302,967 | -0.14(-11.20%) |
Feb 14, 2020 | 1.250 | 1.300 | 1.240 | 1.250 | 92,700 | +0.00(+0.08%) |
Feb 13, 2020 | 1.270 | 1.340 | 1.220 | 1.249 | 128,773 | -0.01(-0.87%) |
Feb 12, 2020 | 1.220 | 1.350 | 1.220 | 1.260 | 449,381 | +0.08(+6.78%) |
Feb 11, 2020 | 1.110 | 1.280 | 1.100 | 1.180 | 415,459 | +0.07(+6.31%) |
Feb 10, 2020 | 1.200 | 1.220 | 1.080 | 1.110 | 199,700 | -0.03(-2.63%) |
Feb 07, 2020 | 1.100 | 1.200 | 1.100 | 1.140 | 96,100 | +0.03(+2.70%) |
Feb 06, 2020 | 1.180 | 1.200 | 1.080 | 1.110 | 259,151 | -0.04(-3.48%) |
Feb 05, 2020 | 1.050 | 1.170 | 1.050 | 1.150 | 433,117 | +0.13(+12.75%) |
Feb 04, 2020 | 1.050 | 1.050 | 0.9900 | 1.020 | 63,292 | +0.00(+0.00%) |
Feb 03, 2020 | 1.040 | 1.060 | 1.000 | 1.020 | 102,910 | -0.02(-1.92%) |
Jan 31, 2020 | 1.100 | 1.100 | 0.9905 | 1.040 | 163,400 | -0.03(-2.80%) |
Jan 30, 2020 | 0.9900 | 1.100 | 0.9600 | 1.070 | 237,832 | +0.08(+8.08%) |
Jan 29, 2020 | 1.040 | 1.040 | 0.9700 | 0.9900 | 85,163 | -0.02(-1.98%) |
Jan 28, 2020 | 0.9700 | 1.120 | 0.9700 | 1.010 | 508,711 | +0.06(+6.07%) |
Jan 27, 2020 | 0.9100 | 1.000 | 0.9100 | 0.9522 | 102,835 | +0.02(+2.62%) |
Jan 24, 2020 | 0.9401 | 0.9501 | 0.9201 | 0.9279 | 91,000 | -0.01(-1.39%) |
Jan 23, 2020 | 0.9700 | 0.9701 | 0.9403 | 0.9410 | 77,993 | -0.04(-4.26%) |
Jan 22, 2020 | 0.9700 | 1.010 | 0.9700 | 0.9829 | 54,957 | +0.00(+0.27%) |
Jan 21, 2020 | 1.020 | 1.040 | 0.9700 | 0.9803 | 138,136 | -0.05(-5.29%) |
Jan 17, 2020 | 0.9900 | 1.040 | 0.9899 | 1.035 | 140,000 | +0.01(+1.47%) |
Jan 16, 2020 | 0.9900 | 1.040 | 0.9400 | 1.020 | 138,066 | +0.03(+3.26%) |
Jan 15, 2020 | 1.050 | 1.050 | 0.9659 | 0.9878 | 107,082 | +0.00(+0.28%) |
Jan 14, 2020 | 0.9500 | 1.030 | 0.9500 | 0.9850 | 346,337 | +0.07(+8.09%) |
Jan 13, 2020 | 0.9300 | 0.9572 | 0.9000 | 0.9113 | 92,480 | -0.02(-2.02%) |
Jan 10, 2020 | 0.9600 | 0.9899 | 0.9249 | 0.9301 | 186,300 | +0.00(+0.01%) |
Jan 09, 2020 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 129,540 | -0.02(-1.86%) |
Jan 08, 2020 | 1.130 | 1.130 | 0.9200 | 0.9476 | 487,725 | -0.14(-13.06%) |
Jan 07, 2020 | 0.9800 | 1.120 | 0.9800 | 1.090 | 1,039,060 | +0.12(+12.37%) |
Jan 06, 2020 | 0.9600 | 1.060 | 0.9600 | 0.9700 | 192,117 | +0.02(+1.57%) |
Jan 03, 2020 | 0.9900 | 1.000 | 0.9296 | 0.9550 | 127,900 | -0.10(-9.05%) |
Jan 02, 2020 | 0.8800 | 1.080 | 0.8800 | 1.050 | 447,647 | +0.17(+19.13%) |
Dec 31, 2019 | 0.8600 | 0.9087 | 0.8600 | 0.8814 | 140,300 | -0.02(-2.02%) |
Dec 30, 2019 | 0.8890 | 0.9100 | 0.8600 | 0.8996 | 84,985 | -0.00(-0.04%) |
Dec 27, 2019 | 0.9100 | 0.9299 | 0.8560 | 0.9000 | 135,200 | -0.02(-2.17%) |
Dec 26, 2019 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 67,596 | -0.01(-0.65%) |
Dec 24, 2019 | 0.9270 | 0.9500 | 0.9200 | 0.9260 | 42,900 | -0.02(-2.38%) |
Dec 23, 2019 | 0.9601 | 0.9900 | 0.9145 | 0.9486 | 143,009 | -0.01(-0.78%) |
Dec 20, 2019 | 0.9709 | 0.9900 | 0.9561 | 0.9561 | 60,800 | -0.02(-1.82%) |
Dec 19, 2019 | 1.040 | 1.040 | 0.9600 | 0.9738 | 144,062 | -0.05(-4.53%) |
Dec 18, 2019 | 0.9501 | 1.050 | 0.9501 | 1.020 | 152,609 | +0.04(+3.55%) |
Dec 17, 2019 | 0.9990 | 1.030 | 0.9500 | 0.9850 | 110,593 | -0.01(-0.80%) |
Dec 16, 2019 | 1.010 | 1.030 | 0.9900 | 0.9929 | 58,204 | -0.06(-5.44%) |
Dec 13, 2019 | 1.030 | 1.050 | 0.8985 | 1.050 | 189,600 | +0.01(+0.96%) |
Dec 12, 2019 | 1.090 | 1.090 | 1.030 | 1.040 | 148,145 | -0.06(-5.45%) |
Dec 11, 2019 | 0.9900 | 1.190 | 0.9900 | 1.100 | 322,766 | +0.07(+6.80%) |
Dec 10, 2019 | 1.050 | 1.050 | 0.9900 | 1.030 | 180,618 | -0.05(-4.63%) |
Dec 09, 2019 | 1.200 | 1.210 | 1.050 | 1.080 | 121,742 | -0.06(-5.26%) |
Dec 06, 2019 | 1.240 | 1.260 | 1.100 | 1.140 | 91,600 | -0.12(-9.52%) |
Dec 05, 2019 | 1.250 | 1.280 | 1.250 | 1.260 | 5,593 | +0.00(+0.00%) |
Dec 04, 2019 | 1.280 | 1.300 | 1.254 | 1.260 | 29,345 | -0.04(-3.08%) |
Dec 03, 2019 | 1.250 | 1.320 | 1.220 | 1.300 | 26,033 | -0.01(-0.76%) |
Dec 02, 2019 | 1.230 | 1.320 | 1.230 | 1.310 | 30,211 | +0.03(+2.34%) |
Nov 29, 2019 | 1.280 | 1.320 | 1.210 | 1.280 | 36,800 | +0.02(+1.39%) |
Nov 27, 2019 | 1.330 | 1.390 | 1.210 | 1.262 | 86,600 | -0.08(-5.78%) |
Nov 26, 2019 | 1.330 | 1.380 | 1.255 | 1.340 | 153,705 | -0.06(-4.29%) |
Nov 25, 2019 | 1.060 | 1.400 | 1.010 | 1.400 | 412,790 | +0.31(+28.44%) |
Nov 22, 2019 | 0.9900 | 1.110 | 0.9500 | 1.090 | 115,300 | +0.09(+9.00%) |
Nov 21, 2019 | 0.9500 | 1.000 | 0.9400 | 1.000 | 82,320 | +0.01(+1.47%) |
Nov 20, 2019 | 1.010 | 1.060 | 0.9200 | 0.9855 | 96,070 | -0.00(-0.45%) |
Nov 19, 2019 | 0.9800 | 1.100 | 0.9800 | 0.9900 | 101,361 | -0.04(-3.88%) |
Nov 18, 2019 | 1.130 | 1.140 | 1.020 | 1.030 | 93,516 | -0.11(-9.65%) |
Nov 15, 2019 | 1.190 | 1.210 | 1.130 | 1.140 | 62,500 | -0.05(-4.20%) |
Nov 14, 2019 | 1.250 | 1.250 | 1.165 | 1.190 | 60,603 | -0.04(-3.24%) |
Nov 13, 2019 | 1.240 | 1.250 | 1.190 | 1.230 | 71,230 | -0.03(-2.40%) |
Nov 12, 2019 | 1.250 | 1.317 | 1.240 | 1.260 | 26,811 | +0.02(+1.61%) |
Nov 11, 2019 | 1.320 | 1.320 | 1.240 | 1.240 | 41,669 | -0.09(-6.77%) |
Nov 08, 2019 | 1.390 | 1.390 | 1.280 | 1.330 | 54,400 | +0.01(+0.76%) |
Nov 07, 2019 | 1.380 | 1.400 | 1.320 | 1.320 | 24,939 | -0.06(-4.35%) |
Nov 06, 2019 | 1.440 | 1.480 | 1.380 | 1.380 | 13,231 | -0.06(-4.17%) |
Nov 05, 2019 | 1.410 | 1.460 | 1.380 | 1.440 | 65,459 | +0.02(+1.41%) |
Nov 04, 2019 | 1.360 | 1.460 | 1.360 | 1.420 | 128,983 | +0.04(+3.27%) |
Nov 01, 2019 | 1.340 | 1.460 | 1.340 | 1.375 | 28,500 | +0.02(+1.85%) |
Oct 31, 2019 | 1.410 | 1.420 | 1.280 | 1.350 | 43,675 | -0.04(-2.88%) |
Oct 30, 2019 | 1.500 | 1.500 | 1.390 | 1.390 | 41,834 | -0.09(-6.08%) |
Oct 29, 2019 | 1.590 | 1.590 | 1.450 | 1.480 | 83,597 | -0.08(-5.13%) |
Oct 28, 2019 | 1.700 | 1.750 | 1.560 | 1.560 | 202,693 | +0.02(+1.30%) |
Oct 25, 2019 | 1.270 | 1.550 | 1.260 | 1.540 | 363,900 | +0.28(+22.22%) |
Oct 24, 2019 | 1.280 | 1.306 | 1.210 | 1.260 | 29,137 | +0.01(+0.80%) |
Oct 23, 2019 | 1.350 | 1.350 | 1.200 | 1.250 | 113,610 | -0.07(-5.30%) |
Oct 22, 2019 | 1.620 | 1.640 | 1.120 | 1.320 | 325,077 | -0.30(-18.77%) |
Oct 21, 2019 | 1.600 | 1.660 | 1.590 | 1.625 | 26,351 | +0.00(+0.31%) |
Oct 18, 2019 | 1.630 | 1.660 | 1.586 | 1.620 | 10,800 | -0.01(-0.61%) |
Oct 17, 2019 | 1.620 | 1.680 | 1.610 | 1.630 | 46,741 | +0.03(+1.87%) |
Oct 16, 2019 | 1.620 | 1.636 | 1.580 | 1.600 | 29,138 | -0.05(-3.03%) |
Oct 15, 2019 | 1.660 | 1.660 | 1.610 | 1.650 | 24,339 | +0.00(+0.00%) |
Oct 14, 2019 | 1.660 | 1.690 | 1.580 | 1.650 | 8,888 | -0.01(-0.60%) |
Oct 11, 2019 | 1.710 | 1.713 | 1.570 | 1.660 | 29,000 | -0.06(-3.49%) |
Oct 10, 2019 | 1.710 | 1.770 | 1.680 | 1.720 | 11,230 | -0.01(-0.58%) |
Oct 09, 2019 | 1.660 | 1.780 | 1.600 | 1.730 | 66,607 | +0.10(+6.13%) |
Oct 08, 2019 | 1.650 | 1.709 | 1.630 | 1.630 | 8,996 | -0.02(-1.21%) |
Oct 07, 2019 | 1.660 | 1.700 | 1.615 | 1.650 | 19,169 | -0.03(-1.79%) |
Oct 04, 2019 | 1.670 | 1.710 | 1.670 | 1.680 | 17,500 | +0.03(+1.82%) |
Oct 03, 2019 | 1.660 | 1.700 | 1.570 | 1.650 | 33,528 | -0.01(-0.60%) |
Oct 02, 2019 | 1.760 | 1.780 | 1.620 | 1.660 | 45,771 | -0.07(-4.05%) |
Oct 01, 2019 | 1.760 | 1.790 | 1.691 | 1.730 | 23,410 | -0.02(-1.14%) |
Sep 30, 2019 | 1.730 | 1.780 | 1.690 | 1.750 | 39,502 | +0.04(+2.34%) |
Sep 27, 2019 | 1.710 | 1.790 | 1.700 | 1.710 | 16,600 | +0.00(+0.00%) |
Sep 26, 2019 | 1.760 | 1.790 | 1.660 | 1.710 | 27,983 | -0.08(-4.47%) |
Sep 25, 2019 | 1.660 | 1.810 | 1.610 | 1.790 | 46,621 | +0.12(+7.19%) |
Sep 24, 2019 | 1.750 | 1.780 | 1.630 | 1.670 | 46,506 | -0.07(-4.02%) |
Sep 23, 2019 | 1.840 | 1.840 | 1.700 | 1.740 | 44,182 | -0.06(-3.33%) |
Sep 20, 2019 | 1.820 | 1.850 | 1.800 | 1.800 | 27,100 | -0.01(-0.55%) |
Sep 19, 2019 | 1.810 | 1.920 | 1.810 | 1.810 | 18,878 | -0.01(-0.55%) |
Sep 18, 2019 | 1.840 | 1.880 | 1.810 | 1.820 | 32,795 | -0.05(-2.67%) |
Sep 17, 2019 | 1.840 | 1.900 | 1.790 | 1.870 | 47,376 | -0.01(-0.53%) |
Sep 16, 2019 | 1.910 | 1.930 | 1.800 | 1.880 | 71,821 | -0.01(-0.53%) |
Sep 13, 2019 | 1.870 | 1.930 | 1.840 | 1.890 | 64,900 | -0.02(-1.05%) |
Sep 12, 2019 | 1.880 | 1.930 | 1.810 | 1.910 | 37,536 | +0.07(+3.80%) |
Sep 11, 2019 | 1.820 | 1.920 | 1.820 | 1.840 | 48,890 | +0.01(+0.55%) |
Sep 10, 2019 | 1.810 | 1.910 | 1.810 | 1.830 | 44,243 | +0.02(+1.10%) |
Sep 09, 2019 | 1.810 | 1.910 | 1.760 | 1.810 | 45,232 | -0.02(-1.09%) |
Sep 06, 2019 | 1.820 | 1.900 | 1.820 | 1.830 | 74,000 | +0.01(+0.55%) |
Sep 05, 2019 | 1.770 | 1.860 | 1.750 | 1.820 | 52,196 | +0.01(+0.55%) |
Sep 04, 2019 | 1.760 | 1.840 | 1.650 | 1.810 | 96,808 | +0.06(+3.43%) |
Sep 03, 2019 | 1.680 | 1.840 | 1.680 | 1.750 | 141,003 | +0.08(+4.79%) |
Aug 30, 2019 | 1.610 | 1.880 | 1.545 | 1.670 | 180,600 | +0.10(+6.37%) |
Aug 29, 2019 | 1.600 | 1.640 | 1.550 | 1.570 | 59,389 | -0.05(-3.09%) |
Aug 28, 2019 | 1.710 | 1.710 | 1.550 | 1.620 | 199,587 | +0.06(+3.85%) |
Aug 27, 2019 | 1.640 | 1.700 | 1.560 | 1.560 | 43,024 | -0.06(-3.70%) |
Aug 26, 2019 | 1.700 | 1.710 | 1.620 | 1.620 | 84,521 | -0.08(-4.71%) |
Aug 23, 2019 | 1.790 | 1.790 | 1.680 | 1.700 | 29,500 | -0.07(-3.95%) |
Aug 22, 2019 | 1.660 | 1.850 | 1.570 | 1.770 | 121,397 | +0.11(+6.63%) |
Aug 21, 2019 | 1.690 | 1.710 | 1.630 | 1.660 | 63,677 | -0.05(-2.92%) |
Aug 20, 2019 | 1.760 | 1.800 | 1.710 | 1.710 | 86,251 | -0.07(-3.93%) |
Aug 19, 2019 | 1.880 | 1.970 | 1.770 | 1.780 | 171,025 | -0.12(-6.32%) |
Aug 16, 2019 | 1.920 | 1.990 | 1.900 | 1.900 | 63,700 | -0.04(-2.07%) |
Aug 15, 2019 | 1.960 | 2.010 | 1.920 | 1.940 | 27,307 | -0.03(-1.52%) |
Aug 14, 2019 | 2.080 | 2.180 | 1.920 | 1.970 | 227,936 | -0.09(-4.37%) |
Aug 13, 2019 | 2.000 | 2.090 | 1.920 | 2.060 | 134,927 | +0.04(+1.98%) |
Aug 12, 2019 | 2.050 | 2.090 | 2.010 | 2.020 | 38,192 | -0.05(-2.42%) |
Aug 09, 2019 | 2.070 | 2.107 | 2.000 | 2.070 | 25,900 | -0.02(-0.96%) |
Aug 08, 2019 | 2.000 | 2.110 | 2.000 | 2.090 | 60,428 | +0.07(+3.47%) |
Aug 07, 2019 | 2.000 | 2.110 | 2.000 | 2.020 | 139,759 | -0.02(-0.98%) |
Aug 06, 2019 | 2.140 | 2.140 | 2.020 | 2.040 | 111,873 | -0.06(-2.86%) |
Aug 05, 2019 | 2.230 | 2.270 | 2.070 | 2.100 | 258,312 | +0.00(+0.00%) |
Aug 02, 2019 | 2.100 | 2.220 | 2.050 | 2.100 | 94,900 | +0.04(+1.94%) |
Aug 01, 2019 | 2.200 | 2.201 | 2.054 | 2.060 | 141,754 | -0.03(-1.44%) |
Jul 31, 2019 | 2.130 | 2.250 | 2.090 | 2.090 | 173,617 | -0.08(-3.69%) |
Jul 30, 2019 | 2.090 | 2.170 | 2.090 | 2.170 | 46,339 | +0.06(+2.84%) |
Jul 29, 2019 | 2.120 | 2.180 | 2.020 | 2.110 | 98,026 | -0.01(-0.47%) |
Jul 26, 2019 | 2.100 | 2.150 | 2.100 | 2.120 | 45,900 | -0.03(-1.40%) |
Jul 25, 2019 | 2.140 | 2.170 | 2.060 | 2.150 | 53,812 | -0.01(-0.46%) |
Jul 24, 2019 | 2.150 | 2.170 | 2.082 | 2.160 | 108,698 | +0.01(+0.47%) |
Jul 23, 2019 | 2.200 | 2.220 | 2.090 | 2.150 | 94,616 | +0.05(+2.38%) |
Jul 22, 2019 | 2.110 | 2.150 | 2.040 | 2.100 | 170,376 | -0.08(-3.67%) |
Jul 19, 2019 | 2.210 | 2.270 | 2.180 | 2.180 | 132,300 | -0.10(-4.39%) |
Jul 18, 2019 | 2.190 | 2.330 | 2.150 | 2.280 | 223,593 | +0.09(+4.11%) |
Jul 17, 2019 | 2.200 | 2.350 | 2.190 | 2.190 | 123,711 | -0.04(-1.79%) |
Jul 16, 2019 | 2.320 | 2.400 | 2.190 | 2.230 | 122,959 | -0.11(-4.70%) |
Jul 15, 2019 | 2.330 | 2.420 | 2.260 | 2.340 | 230,232 | -0.03(-1.27%) |
Jul 12, 2019 | 2.440 | 2.490 | 2.220 | 2.370 | 267,900 | -0.10(-4.05%) |
Jul 11, 2019 | 2.620 | 2.620 | 2.440 | 2.470 | 159,804 | -0.17(-6.44%) |
Jul 10, 2019 | 2.740 | 2.830 | 2.560 | 2.640 | 209,416 | -0.09(-3.30%) |
Jul 09, 2019 | 2.850 | 2.880 | 2.660 | 2.730 | 270,881 | -0.12(-4.21%) |
Jul 08, 2019 | 2.830 | 2.880 | 2.630 | 2.850 | 299,724 | +0.09(+3.26%) |
Jul 05, 2019 | 2.750 | 2.780 | 2.680 | 2.760 | 64,300 | -0.01(-0.36%) |
Jul 03, 2019 | 2.900 | 2.940 | 2.710 | 2.770 | 136,900 | -0.03(-1.07%) |
Jul 02, 2019 | 2.630 | 2.950 | 2.530 | 2.800 | 210,556 | +0.15(+5.66%) |
Jul 01, 2019 | 2.800 | 2.800 | 2.500 | 2.650 | 374,064 | -0.24(-8.30%) |
Jun 28, 2019 | 2.810 | 2.910 | 2.760 | 2.890 | 461,500 | +0.18(+6.64%) |
Jun 27, 2019 | 2.890 | 3.090 | 2.610 | 2.710 | 898,661 | -0.74(-21.45%) |
Jun 26, 2019 | 2.800 | 3.490 | 2.800 | 3.450 | 2,370,283 | +0.78(+29.21%) |
Jun 25, 2019 | 2.580 | 2.750 | 2.550 | 2.670 | 575,566 | +0.19(+7.66%) |
Jun 24, 2019 | 2.260 | 2.590 | 2.150 | 2.480 | 869,386 | +0.31(+14.29%) |
Jun 21, 2019 | 2.300 | 2.340 | 2.100 | 2.170 | 208,600 | -0.05(-2.25%) |
Jun 20, 2019 | 2.150 | 2.250 | 2.120 | 2.220 | 159,343 | +0.11(+5.21%) |
Jun 19, 2019 | 2.170 | 2.184 | 2.070 | 2.110 | 73,631 | -0.06(-2.76%) |
Jun 18, 2019 | 2.220 | 2.260 | 2.060 | 2.170 | 175,401 | -0.05(-2.25%) |
Jun 17, 2019 | 2.450 | 2.570 | 2.210 | 2.220 | 274,099 | -0.10(-4.31%) |
Jun 14, 2019 | 2.190 | 2.450 | 2.190 | 2.320 | 293,200 | +0.14(+6.42%) |
Jun 13, 2019 | 2.070 | 2.290 | 2.010 | 2.180 | 302,571 | +0.11(+5.31%) |
Jun 12, 2019 | 2.040 | 2.150 | 1.950 | 2.070 | 111,310 | +0.01(+0.49%) |
Jun 11, 2019 | 2.080 | 2.180 | 2.000 | 2.060 | 69,767 | -0.05(-2.37%) |
Jun 10, 2019 | 2.150 | 2.170 | 2.020 | 2.110 | 133,001 | -0.04(-1.86%) |
Jun 07, 2019 | 2.050 | 2.205 | 2.050 | 2.150 | 195,100 | +0.13(+6.44%) |
Jun 06, 2019 | 2.200 | 2.200 | 1.920 | 2.020 | 268,188 | -0.18(-8.18%) |
Jun 05, 2019 | 2.170 | 2.280 | 2.100 | 2.200 | 93,745 | +0.04(+1.85%) |
Jun 04, 2019 | 2.350 | 2.370 | 2.070 | 2.160 | 384,678 | -0.31(-12.55%) |