Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.980 | 2.050 | 1.900 | 1.970 | 178,900 | +0.01(+0.51%) |
May 28, 2020 | 2.010 | 2.050 | 1.950 | 1.960 | 430,704 | -0.07(-3.45%) |
May 27, 2020 | 2.060 | 2.080 | 1.750 | 2.030 | 536,720 | +0.08(+4.10%) |
May 26, 2020 | 2.160 | 2.190 | 1.940 | 1.950 | 323,939 | -0.08(-3.94%) |
May 22, 2020 | 2.000 | 2.030 | 1.950 | 2.030 | 345,600 | +0.14(+7.41%) |
May 21, 2020 | 1.890 | 2.080 | 1.820 | 1.890 | 522,318 | -0.03(-1.56%) |
May 20, 2020 | 1.940 | 2.040 | 1.859 | 1.920 | 403,250 | +0.05(+2.67%) |
May 19, 2020 | 1.700 | 1.940 | 1.660 | 1.870 | 364,954 | +0.15(+8.72%) |
May 18, 2020 | 1.550 | 1.720 | 1.540 | 1.720 | 297,432 | +0.26(+17.81%) |
May 15, 2020 | 1.450 | 1.488 | 1.380 | 1.460 | 245,500 | +0.00(+0.00%) |
May 14, 2020 | 1.450 | 1.490 | 1.340 | 1.460 | 443,040 | +0.01(+0.69%) |
May 13, 2020 | 1.500 | 1.580 | 1.340 | 1.450 | 358,731 | -0.05(-3.33%) |
May 12, 2020 | 1.440 | 1.510 | 1.430 | 1.500 | 246,209 | +0.07(+4.90%) |
May 11, 2020 | 1.460 | 1.490 | 1.350 | 1.430 | 183,476 | -0.03(-2.05%) |
May 08, 2020 | 1.350 | 1.490 | 1.300 | 1.460 | 189,300 | +0.17(+13.18%) |
May 07, 2020 | 1.270 | 1.300 | 1.230 | 1.290 | 142,801 | +0.05(+4.03%) |
May 06, 2020 | 1.350 | 1.350 | 1.190 | 1.240 | 291,756 | -0.06(-4.62%) |
May 05, 2020 | 1.400 | 1.430 | 1.300 | 1.300 | 116,511 | -0.09(-6.47%) |
May 04, 2020 | 1.350 | 1.420 | 1.290 | 1.390 | 92,497 | +0.00(+0.00%) |
May 01, 2020 | 1.510 | 1.515 | 1.350 | 1.390 | 173,700 | -0.15(-9.74%) |
Apr 30, 2020 | 1.600 | 1.600 | 1.290 | 1.540 | 781,806 | -0.09(-5.52%) |
Apr 29, 2020 | 1.460 | 1.650 | 1.460 | 1.630 | 405,186 | +0.18(+12.41%) |
Apr 28, 2020 | 1.450 | 1.500 | 1.330 | 1.450 | 448,794 | +0.13(+9.85%) |
Apr 27, 2020 | 1.190 | 1.350 | 1.170 | 1.320 | 360,600 | +0.15(+12.82%) |
Apr 24, 2020 | 1.140 | 1.242 | 1.110 | 1.170 | 300,000 | +0.04(+3.54%) |
Apr 23, 2020 | 1.160 | 1.160 | 1.110 | 1.130 | 109,467 | -0.01(-0.88%) |
Apr 22, 2020 | 1.160 | 1.170 | 1.100 | 1.140 | 116,777 | +0.01(+0.88%) |
Apr 21, 2020 | 1.160 | 1.170 | 1.070 | 1.130 | 144,230 | -0.04(-3.42%) |
Apr 20, 2020 | 1.220 | 1.250 | 1.160 | 1.170 | 292,334 | -0.03(-2.50%) |
Apr 17, 2020 | 1.180 | 1.230 | 1.140 | 1.200 | 282,400 | +0.12(+11.11%) |
Apr 16, 2020 | 1.100 | 1.140 | 1.000 | 1.080 | 151,217 | +0.00(+0.00%) |
Apr 15, 2020 | 1.150 | 1.190 | 1.020 | 1.080 | 123,241 | -0.08(-6.90%) |
Apr 14, 2020 | 1.150 | 1.220 | 1.140 | 1.160 | 222,713 | +0.01(+0.87%) |
Apr 13, 2020 | 1.170 | 1.170 | 1.080 | 1.150 | 104,110 | -0.02(-1.71%) |
Apr 09, 2020 | 1.160 | 1.220 | 1.110 | 1.170 | 181,200 | +0.08(+7.34%) |
Apr 08, 2020 | 1.100 | 1.120 | 1.020 | 1.090 | 188,090 | +0.05(+4.81%) |
Apr 07, 2020 | 1.000 | 1.150 | 0.9201 | 1.040 | 220,589 | +0.08(+8.33%) |
Apr 06, 2020 | 1.010 | 1.050 | 0.9100 | 0.9600 | 217,869 | +0.00(+0.00%) |
Apr 03, 2020 | 1.050 | 1.050 | 0.8612 | 0.9600 | 115,800 | -0.08(-7.69%) |
Apr 02, 2020 | 1.080 | 1.080 | 1.000 | 1.040 | 123,281 | -0.04(-3.70%) |
Apr 01, 2020 | 1.120 | 1.190 | 1.030 | 1.080 | 130,194 | -0.17(-13.60%) |
Mar 31, 2020 | 1.200 | 1.270 | 1.090 | 1.250 | 174,571 | -0.03(-2.34%) |
Mar 30, 2020 | 1.010 | 1.340 | 1.000 | 1.280 | 323,159 | +0.19(+16.89%) |
Mar 27, 2020 | 1.150 | 1.170 | 0.9647 | 1.095 | 194,300 | -0.11(-9.50%) |
Mar 26, 2020 | 1.280 | 1.520 | 1.170 | 1.210 | 367,780 | -0.02(-1.63%) |
Mar 25, 2020 | 1.130 | 1.390 | 1.090 | 1.230 | 386,685 | +0.21(+20.59%) |
Mar 24, 2020 | 0.9543 | 1.024 | 0.8600 | 1.020 | 337,205 | +0.22(+27.50%) |
Mar 23, 2020 | 0.8044 | 0.8599 | 0.7711 | 0.8000 | 152,440 | +0.03(+4.43%) |
Mar 20, 2020 | 0.7500 | 1.020 | 0.7500 | 0.7661 | 390,000 | +0.11(+16.08%) |
Mar 19, 2020 | 0.4800 | 0.8000 | 0.4500 | 0.6600 | 534,366 | +0.14(+25.71%) |
Mar 18, 2020 | 0.7200 | 0.7200 | 0.3100 | 0.5250 | 292,725 | -0.17(-25.00%) |
Mar 17, 2020 | 0.8800 | 0.9000 | 0.6850 | 0.7000 | 368,515 | -0.10(-12.50%) |
Mar 16, 2020 | 0.8600 | 0.9100 | 0.7800 | 0.8000 | 370,358 | -0.29(-26.61%) |
Mar 13, 2020 | 1.260 | 1.300 | 1.070 | 1.090 | 208,000 | +0.02(+1.88%) |
Mar 12, 2020 | 1.510 | 1.690 | 0.9679 | 1.070 | 745,696 | -0.67(-38.33%) |
Mar 11, 2020 | 1.890 | 1.900 | 1.600 | 1.735 | 248,863 | -0.21(-11.03%) |
Mar 10, 2020 | 1.950 | 2.010 | 1.850 | 1.950 | 302,688 | +0.10(+5.41%) |
Mar 09, 2020 | 2.100 | 2.136 | 1.829 | 1.850 | 263,151 | -0.41(-18.14%) |
Mar 06, 2020 | 2.380 | 2.380 | 2.190 | 2.260 | 381,800 | -0.12(-5.04%) |
Mar 05, 2020 | 2.720 | 2.754 | 2.380 | 2.380 | 136,829 | -0.36(-13.14%) |
Mar 04, 2020 | 2.910 | 2.960 | 2.720 | 2.740 | 185,537 | -0.15(-5.19%) |
Mar 03, 2020 | 3.040 | 3.040 | 2.816 | 2.890 | 69,771 | -0.16(-5.25%) |
Mar 02, 2020 | 2.870 | 3.140 | 2.750 | 3.050 | 175,329 | +0.17(+5.90%) |
Feb 28, 2020 | 2.960 | 3.000 | 2.840 | 2.880 | 96,200 | -0.11(-3.68%) |
Feb 27, 2020 | 2.990 | 3.080 | 2.760 | 2.990 | 214,585 | -0.02(-0.66%) |
Feb 26, 2020 | 3.160 | 3.225 | 3.010 | 3.010 | 125,510 | -0.15(-4.75%) |
Feb 25, 2020 | 3.424 | 3.424 | 3.150 | 3.160 | 120,910 | -0.18(-5.39%) |
Feb 24, 2020 | 3.540 | 3.540 | 3.300 | 3.340 | 137,461 | -0.25(-6.96%) |
Feb 21, 2020 | 3.550 | 3.640 | 3.500 | 3.590 | 126,300 | +0.04(+1.13%) |
Feb 20, 2020 | 3.480 | 3.670 | 3.476 | 3.550 | 209,526 | +0.11(+3.20%) |
Feb 19, 2020 | 3.390 | 3.495 | 3.377 | 3.440 | 51,651 | +0.04(+1.18%) |
Feb 18, 2020 | 3.400 | 3.470 | 3.290 | 3.400 | 87,905 | +0.02(+0.59%) |
Feb 14, 2020 | 3.380 | 3.450 | 3.340 | 3.380 | 31,000 | +0.05(+1.50%) |
Feb 13, 2020 | 3.410 | 3.450 | 3.280 | 3.330 | 102,472 | -0.08(-2.35%) |
Feb 12, 2020 | 3.290 | 3.500 | 3.275 | 3.410 | 112,151 | +0.15(+4.60%) |
Feb 11, 2020 | 3.240 | 3.360 | 3.200 | 3.260 | 69,756 | +0.01(+0.31%) |
Feb 10, 2020 | 3.280 | 3.340 | 3.170 | 3.250 | 31,121 | -0.05(-1.52%) |
Feb 07, 2020 | 3.400 | 3.400 | 3.170 | 3.300 | 65,200 | -0.07(-2.08%) |
Feb 06, 2020 | 3.300 | 3.420 | 3.300 | 3.370 | 145,474 | +0.07(+2.12%) |
Feb 05, 2020 | 3.430 | 3.430 | 3.150 | 3.300 | 50,428 | -0.08(-2.37%) |
Feb 04, 2020 | 3.190 | 3.520 | 3.190 | 3.380 | 145,452 | +0.18(+5.62%) |
Feb 03, 2020 | 3.240 | 3.340 | 3.195 | 3.200 | 19,741 | -0.04(-1.23%) |
Jan 31, 2020 | 3.130 | 3.280 | 3.100 | 3.240 | 109,700 | +0.08(+2.53%) |
Jan 30, 2020 | 3.140 | 3.180 | 3.090 | 3.160 | 28,778 | -0.01(-0.32%) |
Jan 29, 2020 | 3.150 | 3.190 | 3.070 | 3.170 | 76,748 | +0.06(+1.93%) |
Jan 28, 2020 | 3.040 | 3.150 | 3.040 | 3.110 | 26,743 | +0.10(+3.32%) |
Jan 27, 2020 | 3.170 | 3.215 | 2.960 | 3.010 | 140,028 | -0.22(-6.81%) |
Jan 24, 2020 | 3.280 | 3.280 | 3.170 | 3.230 | 77,000 | -0.08(-2.42%) |
Jan 23, 2020 | 3.250 | 3.310 | 3.230 | 3.310 | 46,060 | +0.01(+0.30%) |
Jan 22, 2020 | 3.300 | 3.333 | 3.220 | 3.300 | 63,179 | -0.01(-0.15%) |
Jan 21, 2020 | 3.350 | 3.350 | 3.248 | 3.305 | 91,170 | -0.03(-1.05%) |
Jan 17, 2020 | 3.310 | 3.390 | 3.283 | 3.340 | 92,400 | +0.03(+0.91%) |
Jan 16, 2020 | 3.220 | 3.310 | 3.150 | 3.310 | 74,915 | +0.10(+3.12%) |
Jan 15, 2020 | 3.190 | 3.240 | 3.170 | 3.210 | 19,698 | +0.04(+1.26%) |
Jan 14, 2020 | 3.230 | 3.230 | 3.100 | 3.170 | 25,931 | +0.02(+0.63%) |
Jan 13, 2020 | 3.250 | 3.250 | 3.140 | 3.150 | 24,762 | -0.11(-3.37%) |
Jan 10, 2020 | 3.330 | 3.330 | 3.170 | 3.260 | 65,200 | +0.11(+3.49%) |
Jan 09, 2020 | 3.150 | 3.150 | 3.120 | 3.150 | 28,881 | +0.05(+1.61%) |
Jan 08, 2020 | 3.070 | 3.180 | 3.030 | 3.100 | 151,488 | -0.01(-0.32%) |
Jan 07, 2020 | 3.120 | 3.190 | 3.070 | 3.110 | 92,774 | -0.06(-1.89%) |
Jan 06, 2020 | 3.190 | 3.250 | 3.060 | 3.170 | 111,309 | -0.05(-1.55%) |
Jan 03, 2020 | 3.180 | 3.300 | 3.150 | 3.220 | 46,800 | -0.05(-1.53%) |
Jan 02, 2020 | 3.400 | 3.430 | 3.210 | 3.270 | 37,740 | -0.08(-2.39%) |
Dec 31, 2019 | 3.320 | 3.380 | 3.307 | 3.350 | 18,100 | +0.07(+2.13%) |
Dec 30, 2019 | 3.340 | 3.422 | 3.240 | 3.280 | 79,640 | -0.07(-2.09%) |
Dec 27, 2019 | 3.390 | 3.410 | 3.330 | 3.350 | 30,800 | -0.02(-0.59%) |
Dec 26, 2019 | 3.380 | 3.400 | 3.300 | 3.370 | 15,655 | +0.02(+0.60%) |
Dec 24, 2019 | 3.460 | 3.480 | 3.350 | 3.350 | 22,500 | -0.07(-2.05%) |
Dec 23, 2019 | 3.600 | 3.600 | 3.400 | 3.420 | 103,922 | -0.18(-5.00%) |
Dec 20, 2019 | 3.160 | 3.600 | 3.152 | 3.600 | 289,600 | +0.45(+14.29%) |
Dec 19, 2019 | 3.160 | 3.214 | 3.070 | 3.150 | 153,409 | -0.06(-1.87%) |
Dec 18, 2019 | 3.160 | 3.240 | 3.020 | 3.210 | 58,710 | +0.03(+0.94%) |
Dec 17, 2019 | 3.240 | 3.304 | 3.080 | 3.180 | 84,742 | -0.02(-0.63%) |
Dec 16, 2019 | 3.470 | 3.470 | 3.200 | 3.200 | 154,434 | -0.20(-5.88%) |
Dec 13, 2019 | 3.420 | 3.420 | 3.285 | 3.400 | 49,100 | -0.05(-1.45%) |
Dec 12, 2019 | 3.460 | 3.480 | 3.370 | 3.450 | 71,960 | +0.01(+0.29%) |
Dec 11, 2019 | 3.370 | 3.450 | 3.350 | 3.440 | 46,002 | +0.08(+2.38%) |
Dec 10, 2019 | 3.300 | 3.380 | 3.230 | 3.360 | 69,629 | +0.02(+0.60%) |
Dec 09, 2019 | 3.480 | 3.504 | 3.210 | 3.340 | 235,454 | -0.19(-5.38%) |
Dec 06, 2019 | 3.550 | 3.620 | 3.520 | 3.530 | 52,300 | +0.01(+0.28%) |
Dec 05, 2019 | 3.460 | 3.550 | 3.420 | 3.520 | 78,889 | +0.11(+3.23%) |
Dec 04, 2019 | 3.590 | 3.640 | 3.350 | 3.410 | 224,861 | -0.18(-5.01%) |
Dec 03, 2019 | 3.440 | 3.650 | 3.300 | 3.590 | 170,172 | +0.10(+2.87%) |
Dec 02, 2019 | 3.550 | 3.550 | 3.410 | 3.490 | 135,498 | -0.01(-0.29%) |
Nov 29, 2019 | 3.600 | 3.620 | 3.470 | 3.500 | 66,800 | -0.14(-3.85%) |
Nov 27, 2019 | 3.530 | 3.800 | 3.480 | 3.640 | 310,200 | +0.11(+3.12%) |
Nov 26, 2019 | 3.400 | 3.770 | 3.400 | 3.530 | 690,716 | +0.16(+4.75%) |
Nov 25, 2019 | 3.190 | 3.990 | 3.180 | 3.370 | 1,341,253 | +0.18(+5.64%) |
Nov 22, 2019 | 3.190 | 3.300 | 3.111 | 3.190 | 102,400 | +0.04(+1.27%) |
Nov 21, 2019 | 3.090 | 3.200 | 3.090 | 3.150 | 126,887 | +0.07(+2.27%) |
Nov 20, 2019 | 2.980 | 3.380 | 2.980 | 3.080 | 320,732 | +0.09(+3.01%) |
Nov 19, 2019 | 3.050 | 3.050 | 2.970 | 2.990 | 339,322 | +0.00(+0.00%) |
Nov 18, 2019 | 3.020 | 3.050 | 2.950 | 2.990 | 83,098 | -0.01(-0.33%) |
Nov 15, 2019 | 2.980 | 3.060 | 2.970 | 3.000 | 119,400 | +0.02(+0.67%) |
Nov 14, 2019 | 2.960 | 3.050 | 2.950 | 2.980 | 143,074 | +0.02(+0.68%) |
Nov 13, 2019 | 3.040 | 3.200 | 2.914 | 2.960 | 72,596 | -0.07(-2.31%) |
Nov 12, 2019 | 2.990 | 3.090 | 2.990 | 3.030 | 79,434 | +0.01(+0.33%) |
Nov 11, 2019 | 2.960 | 3.050 | 2.906 | 3.020 | 111,976 | +0.15(+5.23%) |
Nov 08, 2019 | 2.910 | 3.040 | 2.870 | 2.870 | 73,800 | -0.07(-2.38%) |
Nov 07, 2019 | 2.980 | 3.110 | 2.920 | 2.940 | 272,506 | -0.01(-0.34%) |
Nov 06, 2019 | 3.000 | 3.000 | 2.860 | 2.950 | 411,925 | -0.04(-1.34%) |
Nov 05, 2019 | 3.000 | 3.190 | 2.970 | 2.990 | 619,053 | +0.03(+1.01%) |
Nov 04, 2019 | 2.940 | 3.100 | 2.841 | 2.960 | 352,232 | +0.16(+5.71%) |
Nov 01, 2019 | 2.510 | 2.801 | 2.510 | 2.800 | 295,000 | +0.32(+12.90%) |
Oct 31, 2019 | 2.460 | 2.530 | 2.376 | 2.480 | 62,336 | +0.02(+0.72%) |
Oct 30, 2019 | 2.420 | 2.500 | 2.414 | 2.462 | 41,765 | +0.04(+1.74%) |
Oct 29, 2019 | 2.510 | 2.510 | 2.370 | 2.420 | 43,737 | -0.03(-1.22%) |
Oct 28, 2019 | 2.600 | 2.620 | 2.450 | 2.450 | 68,970 | -0.09(-3.54%) |
Oct 25, 2019 | 2.590 | 2.670 | 2.527 | 2.540 | 89,900 | -0.07(-2.68%) |
Oct 24, 2019 | 2.590 | 2.630 | 2.440 | 2.610 | 60,840 | +0.03(+1.16%) |
Oct 23, 2019 | 2.470 | 2.590 | 2.400 | 2.580 | 98,772 | +0.11(+4.45%) |
Oct 22, 2019 | 2.330 | 2.520 | 2.329 | 2.470 | 144,359 | +0.14(+6.01%) |
Oct 21, 2019 | 2.300 | 2.350 | 2.300 | 2.330 | 57,108 | +0.03(+1.30%) |
Oct 18, 2019 | 2.200 | 2.350 | 2.200 | 2.300 | 246,900 | +0.11(+5.02%) |
Oct 17, 2019 | 2.190 | 2.240 | 2.120 | 2.190 | 81,670 | -0.02(-0.90%) |
Oct 16, 2019 | 2.220 | 2.230 | 2.140 | 2.210 | 84,152 | +0.04(+1.84%) |
Oct 15, 2019 | 2.190 | 2.210 | 2.110 | 2.170 | 27,193 | -0.05(-2.25%) |
Oct 14, 2019 | 2.190 | 2.230 | 2.110 | 2.220 | 73,919 | +0.03(+1.37%) |
Oct 11, 2019 | 2.190 | 2.240 | 2.160 | 2.190 | 67,800 | +0.03(+1.39%) |
Oct 10, 2019 | 2.060 | 2.220 | 2.060 | 2.160 | 97,909 | +0.08(+3.85%) |
Oct 09, 2019 | 2.170 | 2.240 | 2.060 | 2.080 | 178,649 | -0.09(-4.15%) |
Oct 08, 2019 | 2.240 | 2.300 | 2.150 | 2.170 | 45,755 | -0.10(-4.41%) |
Oct 07, 2019 | 2.310 | 2.340 | 2.260 | 2.270 | 20,721 | -0.03(-1.30%) |
Oct 04, 2019 | 2.200 | 2.300 | 2.200 | 2.300 | 252,100 | +0.10(+4.55%) |
Oct 03, 2019 | 2.190 | 2.260 | 2.190 | 2.200 | 134,834 | -0.05(-2.22%) |
Oct 02, 2019 | 2.230 | 2.263 | 2.140 | 2.250 | 82,841 | +0.00(+0.00%) |
Oct 01, 2019 | 2.150 | 2.260 | 2.100 | 2.250 | 224,862 | +0.09(+4.17%) |
Sep 30, 2019 | 2.080 | 2.160 | 2.050 | 2.160 | 342,694 | +0.08(+3.85%) |
Sep 27, 2019 | 2.170 | 2.190 | 2.071 | 2.080 | 26,400 | -0.06(-2.80%) |
Sep 26, 2019 | 2.160 | 2.190 | 2.110 | 2.140 | 90,840 | -0.01(-0.47%) |
Sep 25, 2019 | 2.150 | 2.180 | 2.080 | 2.150 | 178,846 | +0.06(+2.87%) |
Sep 24, 2019 | 2.070 | 2.090 | 2.024 | 2.090 | 41,973 | +0.01(+0.48%) |
Sep 23, 2019 | 2.100 | 2.100 | 2.050 | 2.080 | 18,094 | -0.02(-0.95%) |
Sep 20, 2019 | 2.100 | 2.100 | 2.050 | 2.100 | 27,500 | +0.00(+0.00%) |
Sep 19, 2019 | 2.070 | 2.110 | 2.040 | 2.100 | 52,591 | +0.04(+1.94%) |
Sep 18, 2019 | 2.040 | 2.110 | 2.035 | 2.060 | 167,248 | +0.02(+0.98%) |
Sep 17, 2019 | 1.950 | 2.090 | 1.950 | 2.040 | 134,139 | +0.04(+2.00%) |
Sep 16, 2019 | 1.950 | 2.000 | 1.880 | 2.000 | 46,139 | +0.05(+2.56%) |
Sep 13, 2019 | 1.940 | 1.970 | 1.920 | 1.950 | 3,600 | +0.05(+2.63%) |
Sep 12, 2019 | 1.970 | 1.970 | 1.895 | 1.900 | 8,957 | -0.04(-2.06%) |
Sep 11, 2019 | 1.950 | 2.000 | 1.940 | 1.940 | 26,011 | -0.03(-1.52%) |
Sep 10, 2019 | 1.960 | 1.970 | 1.950 | 1.970 | 37,723 | +0.04(+2.07%) |
Sep 09, 2019 | 1.850 | 1.960 | 1.850 | 1.930 | 33,851 | +0.04(+2.12%) |
Sep 06, 2019 | 2.000 | 2.000 | 1.860 | 1.890 | 42,700 | -0.07(-3.57%) |
Sep 05, 2019 | 1.980 | 2.010 | 1.950 | 1.960 | 38,840 | +0.02(+1.29%) |
Sep 04, 2019 | 1.970 | 2.020 | 1.935 | 1.935 | 1,559 | +0.02(+0.80%) |
Sep 03, 2019 | 2.000 | 2.040 | 1.910 | 1.920 | 3,886 | -0.10(-4.97%) |
Aug 30, 2019 | 2.010 | 2.040 | 1.910 | 2.020 | 15,800 | -0.02(-0.98%) |
Aug 29, 2019 | 1.990 | 2.040 | 1.980 | 2.040 | 15,551 | +0.10(+5.15%) |
Aug 28, 2019 | 2.000 | 2.000 | 1.936 | 1.940 | 1,675 | +0.02(+1.04%) |
Aug 27, 2019 | 1.960 | 1.990 | 1.900 | 1.920 | 9,852 | -0.10(-4.95%) |
Aug 26, 2019 | 2.020 | 2.020 | 1.900 | 2.020 | 13,702 | +0.01(+0.50%) |
Aug 23, 2019 | 1.990 | 2.100 | 1.990 | 2.010 | 53,800 | +0.05(+2.55%) |
Aug 22, 2019 | 1.890 | 1.960 | 1.880 | 1.960 | 27,727 | +0.09(+4.81%) |
Aug 21, 2019 | 1.950 | 1.950 | 1.859 | 1.870 | 7,351 | -0.13(-6.50%) |
Aug 20, 2019 | 1.850 | 2.000 | 1.850 | 2.000 | 3,092 | +0.20(+11.11%) |
Aug 19, 2019 | 1.820 | 1.900 | 1.800 | 1.800 | 12,586 | -0.06(-3.23%) |
Aug 16, 2019 | 1.830 | 1.860 | 1.760 | 1.860 | 14,200 | +0.05(+2.76%) |
Aug 15, 2019 | 1.870 | 1.870 | 1.800 | 1.810 | 17,877 | -0.06(-3.21%) |
Aug 14, 2019 | 1.880 | 2.040 | 1.820 | 1.870 | 93,446 | +0.00(+0.00%) |
Aug 13, 2019 | 1.880 | 1.890 | 1.850 | 1.870 | 7,718 | +0.01(+0.54%) |
Aug 12, 2019 | 1.820 | 2.010 | 1.820 | 1.860 | 32,980 | +0.06(+3.33%) |
Aug 09, 2019 | 1.740 | 1.820 | 1.709 | 1.800 | 64,000 | +0.08(+4.65%) |
Aug 08, 2019 | 1.760 | 1.775 | 1.700 | 1.720 | 19,682 | -0.02(-1.15%) |
Aug 07, 2019 | 1.788 | 1.788 | 1.690 | 1.740 | 15,799 | +0.04(+2.35%) |
Aug 06, 2019 | 1.740 | 1.910 | 1.700 | 1.700 | 147,043 | -0.04(-2.30%) |
Aug 05, 2019 | 1.730 | 1.900 | 1.710 | 1.740 | 167,169 | -0.05(-2.79%) |
Aug 02, 2019 | 1.800 | 1.820 | 1.750 | 1.790 | 22,500 | -0.03(-1.65%) |
Aug 01, 2019 | 1.900 | 1.910 | 1.730 | 1.820 | 52,031 | -0.08(-4.21%) |
Jul 31, 2019 | 1.840 | 2.050 | 1.840 | 1.900 | 89,614 | +0.07(+3.83%) |
Jul 30, 2019 | 1.720 | 1.880 | 1.720 | 1.830 | 45,837 | +0.11(+6.40%) |
Jul 29, 2019 | 1.790 | 1.830 | 1.720 | 1.720 | 73,770 | -0.04(-2.27%) |
Jul 26, 2019 | 1.800 | 1.880 | 1.760 | 1.760 | 56,400 | -0.03(-1.68%) |
Jul 25, 2019 | 1.830 | 1.830 | 1.790 | 1.790 | 23,434 | -0.03(-1.65%) |
Jul 24, 2019 | 1.820 | 1.820 | 1.780 | 1.820 | 42,179 | +0.00(+0.00%) |
Jul 23, 2019 | 1.890 | 1.890 | 1.790 | 1.820 | 73,711 | -0.06(-3.19%) |
Jul 22, 2019 | 1.820 | 1.900 | 1.820 | 1.880 | 28,671 | +0.04(+2.17%) |
Jul 19, 2019 | 1.850 | 1.880 | 1.789 | 1.840 | 37,500 | -0.01(-0.54%) |
Jul 18, 2019 | 1.890 | 1.900 | 1.820 | 1.850 | 26,996 | -0.02(-1.07%) |
Jul 17, 2019 | 1.900 | 1.940 | 1.870 | 1.870 | 64,880 | -0.03(-1.58%) |
Jul 16, 2019 | 1.880 | 1.900 | 1.869 | 1.900 | 22,673 | +0.02(+1.06%) |
Jul 15, 2019 | 1.880 | 1.900 | 1.865 | 1.880 | 15,058 | +0.01(+0.53%) |
Jul 12, 2019 | 1.890 | 1.900 | 1.869 | 1.870 | 36,600 | +0.01(+0.54%) |
Jul 11, 2019 | 1.860 | 1.920 | 1.860 | 1.860 | 33,889 | +0.01(+0.54%) |
Jul 10, 2019 | 1.850 | 1.880 | 1.800 | 1.850 | 202,457 | +0.02(+1.09%) |
Jul 09, 2019 | 1.850 | 1.880 | 1.810 | 1.830 | 61,677 | -0.01(-0.54%) |
Jul 08, 2019 | 1.780 | 1.880 | 1.780 | 1.840 | 172,467 | +0.09(+5.14%) |
Jul 05, 2019 | 1.870 | 1.900 | 1.750 | 1.750 | 95,500 | -0.14(-7.41%) |
Jul 03, 2019 | 1.870 | 1.950 | 1.850 | 1.890 | 15,200 | +0.03(+1.61%) |
Jul 02, 2019 | 1.860 | 1.920 | 1.856 | 1.860 | 71,714 | -0.02(-1.06%) |
Jul 01, 2019 | 1.870 | 1.948 | 1.840 | 1.880 | 78,164 | +0.01(+0.53%) |
Jun 28, 2019 | 1.850 | 1.900 | 1.829 | 1.870 | 42,300 | +0.02(+1.08%) |
Jun 27, 2019 | 1.700 | 1.900 | 1.700 | 1.850 | 393,577 | +0.24(+14.91%) |
Jun 26, 2019 | 1.900 | 1.900 | 1.600 | 1.610 | 132,223 | -0.26(-13.90%) |
Jun 25, 2019 | 2.000 | 2.000 | 1.830 | 1.870 | 82,786 | -0.12(-6.03%) |
Jun 24, 2019 | 1.990 | 2.000 | 1.960 | 1.990 | 15,329 | +0.01(+0.51%) |
Jun 21, 2019 | 1.931 | 2.040 | 1.931 | 1.980 | 10,900 | -0.02(-1.00%) |
Jun 20, 2019 | 2.010 | 2.050 | 1.960 | 2.000 | 212,607 | +0.00(+0.00%) |
Jun 19, 2019 | 1.980 | 2.050 | 1.950 | 2.000 | 140,581 | +0.00(+0.00%) |
Jun 18, 2019 | 2.020 | 2.050 | 2.000 | 2.000 | 63,550 | -0.04(-1.96%) |
Jun 17, 2019 | 2.040 | 2.050 | 2.020 | 2.040 | 37,822 | +0.02(+0.99%) |
Jun 14, 2019 | 2.060 | 2.060 | 2.020 | 2.020 | 15,300 | -0.04(-1.96%) |
Jun 13, 2019 | 2.050 | 2.110 | 2.050 | 2.060 | 15,734 | +0.01(+0.50%) |
Jun 12, 2019 | 2.030 | 2.070 | 2.010 | 2.050 | 47,086 | -0.01(-0.49%) |
Jun 11, 2019 | 2.080 | 2.080 | 2.030 | 2.060 | 24,641 | +0.00(+0.00%) |
Jun 10, 2019 | 2.100 | 2.100 | 2.040 | 2.060 | 26,180 | +0.01(+0.49%) |
Jun 07, 2019 | 2.100 | 2.100 | 2.030 | 2.050 | 38,700 | +0.02(+0.99%) |
Jun 06, 2019 | 2.090 | 2.100 | 2.030 | 2.030 | 36,037 | -0.02(-0.98%) |
Jun 05, 2019 | 2.070 | 2.110 | 2.050 | 2.050 | 50,503 | +0.02(+0.99%) |
Jun 04, 2019 | 2.010 | 2.060 | 1.990 | 2.030 | 22,860 | -0.03(-1.46%) |