Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.09(-51.01%) | |
May 28, 2020 | 0.1880 | 0.1987 | 0.1810 | 0.1837 | 12,664,640 | -0.01(-3.32%) |
May 27, 2020 | 0.2000 | 0.2200 | 0.1800 | 0.1900 | 28,289,736 | -0.02(-9.52%) |
May 26, 2020 | 0.1800 | 0.2300 | 0.1700 | 0.2100 | 40,552,352 | +0.04(+22.09%) |
May 22, 2020 | 0.1830 | 0.1894 | 0.1700 | 0.1720 | 21,781,202 | -0.01(-7.08%) |
May 21, 2020 | 0.2108 | 0.2221 | 0.1700 | 0.1851 | 53,604,256 | -0.09(-33.87%) |
May 20, 2020 | 0.2650 | 0.2851 | 0.2620 | 0.2799 | 6,766,700 | +0.00(+1.78%) |
May 19, 2020 | 0.2889 | 0.2889 | 0.2653 | 0.2750 | 6,955,437 | -0.00(-1.08%) |
May 18, 2020 | 0.2807 | 0.3000 | 0.2614 | 0.2780 | 10,924,505 | -0.01(-3.37%) |
May 15, 2020 | 0.2700 | 0.3050 | 0.2630 | 0.2877 | 10,595,400 | +0.02(+6.08%) |
May 14, 2020 | 0.2640 | 0.2853 | 0.2550 | 0.2712 | 10,359,399 | -0.02(-5.57%) |
May 13, 2020 | 0.2960 | 0.3001 | 0.2630 | 0.2872 | 14,771,247 | -0.03(-10.25%) |
May 12, 2020 | 0.3300 | 0.3700 | 0.3000 | 0.3200 | 50,025,920 | +0.07(+25.64%) |
May 11, 2020 | 0.2635 | 0.2650 | 0.2442 | 0.2547 | 15,290,331 | +0.01(+2.45%) |
May 08, 2020 | 0.2279 | 0.2700 | 0.2210 | 0.2486 | 26,938,600 | +0.02(+11.08%) |
May 07, 2020 | 0.2400 | 0.2400 | 0.2160 | 0.2238 | 9,508,825 | -0.01(-2.70%) |
May 06, 2020 | 0.2584 | 0.2650 | 0.2287 | 0.2300 | 10,239,520 | -0.02(-8.00%) |
May 05, 2020 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 11,027,980 | -0.01(-1.96%) |
May 04, 2020 | 0.2500 | 0.2899 | 0.2500 | 0.2550 | 22,526,812 | +0.01(+2.00%) |
May 01, 2020 | 0.2497 | 0.2950 | 0.2314 | 0.2500 | 62,870,300 | +0.04(+19.05%) |
Apr 30, 2020 | 0.2450 | 0.2500 | 0.2000 | 0.2100 | 43,931,144 | -0.03(-12.50%) |
Apr 29, 2020 | 0.2550 | 0.2590 | 0.2400 | 0.2400 | 9,941,791 | -0.02(-7.44%) |
Apr 28, 2020 | 0.2820 | 0.3050 | 0.2300 | 0.2593 | 15,938,372 | -0.04(-12.69%) |
Apr 27, 2020 | 0.2940 | 0.3100 | 0.2710 | 0.2970 | 8,290,004 | +0.01(+3.27%) |
Apr 24, 2020 | 0.2650 | 0.3018 | 0.2600 | 0.2876 | 16,669,500 | +0.03(+10.62%) |
Apr 23, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 9,040,087 | -0.03(-10.34%) |
Apr 22, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2900 | 8,025,491 | -0.01(-3.33%) |
Apr 21, 2020 | 0.3500 | 0.3600 | 0.2900 | 0.3000 | 14,137,645 | -0.03(-9.09%) |
Apr 20, 2020 | 0.3100 | 0.4100 | 0.3100 | 0.3300 | 53,416,924 | +0.06(+23.60%) |
Apr 17, 2020 | 0.1950 | 0.4900 | 0.1947 | 0.2670 | 119,886,200 | +0.08(+40.53%) |
Apr 16, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 5,748,917 | +0.01(+5.56%) |
Apr 15, 2020 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 5,301,490 | -0.01(-5.26%) |
Apr 14, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 5,040,663 | -0.01(-5.00%) |
Apr 13, 2020 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 2,939,888 | -0.00(-0.40%) |
Apr 09, 2020 | 0.2100 | 0.2200 | 0.1950 | 0.2008 | 5,645,600 | +0.00(+0.40%) |
Apr 08, 2020 | 0.2051 | 0.2053 | 0.1900 | 0.2000 | 3,472,292 | +0.00(+0.00%) |
Apr 07, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 3,952,987 | +0.00(+1.52%) |
Apr 06, 2020 | 0.2089 | 0.2100 | 0.1888 | 0.1970 | 4,247,071 | -0.00(-0.76%) |
Apr 03, 2020 | 0.2100 | 0.2100 | 0.1825 | 0.1985 | 6,473,000 | -0.01(-5.48%) |
Apr 02, 2020 | 0.2300 | 0.2500 | 0.2000 | 0.2100 | 9,410,887 | +0.01(+5.37%) |
Apr 01, 2020 | 0.3000 | 0.3344 | 0.1912 | 0.1993 | 12,818,291 | -0.36(-64.41%) |
Mar 31, 2020 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 957,005 | -0.08(-13.16%) |
Mar 30, 2020 | 0.6700 | 0.6938 | 0.5600 | 0.6449 | 1,203,621 | +0.00(+0.26%) |
Mar 27, 2020 | 0.7400 | 0.7795 | 0.6400 | 0.6432 | 1,310,700 | -0.10(-13.08%) |
Mar 26, 2020 | 0.7870 | 0.8350 | 0.6500 | 0.7400 | 2,879,955 | +0.13(+21.31%) |
Mar 25, 2020 | 0.5100 | 0.6300 | 0.4600 | 0.6100 | 2,297,421 | +0.13(+27.08%) |
Mar 24, 2020 | 0.4700 | 0.5000 | 0.4400 | 0.4800 | 1,473,042 | +0.03(+6.67%) |
Mar 23, 2020 | 0.5500 | 0.5500 | 0.4400 | 0.4500 | 2,890,083 | -0.09(-16.85%) |
Mar 20, 2020 | 0.4924 | 0.5434 | 0.4700 | 0.5412 | 3,074,200 | +0.07(+15.15%) |
Mar 19, 2020 | 0.5000 | 0.5100 | 0.4300 | 0.4700 | 3,366,735 | -0.05(-8.74%) |
Mar 18, 2020 | 0.5500 | 0.6900 | 0.3687 | 0.5150 | 1,624,805 | -0.05(-9.65%) |
Mar 17, 2020 | 0.5400 | 0.6800 | 0.5300 | 0.5700 | 1,125,676 | -0.02(-3.39%) |
Mar 16, 2020 | 0.6200 | 0.6400 | 0.5300 | 0.5900 | 1,922,319 | -0.06(-9.26%) |
Mar 13, 2020 | 0.6500 | 0.6799 | 0.5500 | 0.6502 | 2,408,800 | +0.05(+8.37%) |
Mar 12, 2020 | 0.7000 | 0.7200 | 0.5800 | 0.6000 | 2,334,965 | -0.16(-21.36%) |
Mar 11, 2020 | 0.7500 | 0.7699 | 0.7000 | 0.7630 | 2,381,245 | +0.01(+1.73%) |
Mar 10, 2020 | 0.8200 | 0.8700 | 0.7000 | 0.7500 | 2,661,603 | -0.05(-6.25%) |
Mar 09, 2020 | 0.9500 | 0.9500 | 0.7900 | 0.8000 | 1,932,120 | -0.17(-17.53%) |
Mar 06, 2020 | 1.060 | 1.070 | 0.9500 | 0.9700 | 2,768,600 | -0.11(-10.19%) |
Mar 05, 2020 | 1.000 | 1.140 | 1.000 | 1.080 | 2,852,969 | +0.08(+8.00%) |
Mar 04, 2020 | 1.000 | 1.010 | 0.9600 | 1.000 | 1,727,602 | -0.01(-0.99%) |
Mar 03, 2020 | 1.080 | 1.100 | 0.9300 | 1.010 | 3,274,594 | -0.04(-3.81%) |
Mar 02, 2020 | 1.160 | 1.300 | 1.050 | 1.050 | 1,959,091 | -0.11(-9.48%) |
Feb 28, 2020 | 1.100 | 1.260 | 1.080 | 1.160 | 2,141,700 | -0.01(-0.85%) |
Feb 27, 2020 | 1.190 | 1.210 | 1.060 | 1.170 | 2,384,338 | -0.09(-7.14%) |
Feb 26, 2020 | 1.320 | 1.400 | 1.260 | 1.260 | 1,109,134 | -0.07(-5.26%) |
Feb 25, 2020 | 1.380 | 1.420 | 1.240 | 1.330 | 2,000,748 | -0.05(-3.62%) |
Feb 24, 2020 | 1.430 | 1.460 | 1.350 | 1.380 | 1,826,277 | -0.08(-5.48%) |
Feb 21, 2020 | 1.420 | 1.490 | 1.390 | 1.460 | 1,291,900 | +0.02(+1.39%) |
Feb 20, 2020 | 1.430 | 1.450 | 1.370 | 1.440 | 2,416,501 | +0.02(+1.41%) |
Feb 19, 2020 | 1.370 | 1.500 | 1.350 | 1.420 | 2,259,752 | +0.04(+2.90%) |
Feb 18, 2020 | 1.340 | 1.420 | 1.329 | 1.380 | 2,011,558 | +0.02(+1.47%) |
Feb 14, 2020 | 1.260 | 1.370 | 1.260 | 1.360 | 2,296,500 | +0.06(+4.62%) |
Feb 13, 2020 | 1.230 | 1.330 | 1.220 | 1.300 | 5,072,268 | -0.15(-10.34%) |
Feb 12, 2020 | 1.460 | 1.490 | 1.440 | 1.450 | 1,413,650 | +0.00(+0.00%) |
Feb 11, 2020 | 1.570 | 1.580 | 1.420 | 1.450 | 2,619,118 | -0.16(-9.94%) |
Feb 10, 2020 | 1.780 | 1.840 | 1.550 | 1.610 | 2,503,922 | -0.11(-6.40%) |
Feb 07, 2020 | 1.730 | 1.790 | 1.430 | 1.720 | 3,381,500 | +0.00(+0.00%) |
Feb 06, 2020 | 1.730 | 1.750 | 1.660 | 1.720 | 2,085,158 | +0.01(+0.58%) |
Feb 05, 2020 | 1.610 | 1.750 | 1.600 | 1.710 | 2,553,842 | +0.11(+6.87%) |
Feb 04, 2020 | 1.650 | 1.765 | 1.600 | 1.600 | 2,733,958 | -0.03(-1.84%) |
Feb 03, 2020 | 1.520 | 1.680 | 1.510 | 1.630 | 3,866,684 | +0.10(+6.54%) |
Jan 31, 2020 | 1.500 | 1.560 | 1.490 | 1.530 | 1,892,600 | +0.03(+2.00%) |
Jan 30, 2020 | 1.490 | 1.510 | 1.390 | 1.500 | 1,487,747 | +0.02(+1.35%) |
Jan 29, 2020 | 1.560 | 1.630 | 1.420 | 1.480 | 5,091,180 | -0.07(-4.52%) |
Jan 28, 2020 | 1.360 | 1.590 | 1.360 | 1.550 | 7,496,375 | +0.21(+15.67%) |
Jan 27, 2020 | 1.300 | 1.340 | 1.240 | 1.340 | 1,401,136 | +0.03(+2.29%) |
Jan 24, 2020 | 1.350 | 1.360 | 1.300 | 1.310 | 1,421,900 | -0.05(-3.68%) |
Jan 23, 2020 | 1.340 | 1.390 | 1.290 | 1.360 | 1,467,974 | +0.03(+2.26%) |
Jan 22, 2020 | 1.310 | 1.350 | 1.270 | 1.330 | 1,916,165 | +0.02(+1.53%) |
Jan 21, 2020 | 1.340 | 1.420 | 1.290 | 1.310 | 2,535,206 | -0.04(-2.96%) |
Jan 17, 2020 | 1.450 | 1.490 | 1.330 | 1.350 | 2,221,100 | -0.06(-4.26%) |
Jan 16, 2020 | 1.410 | 1.520 | 1.390 | 1.410 | 1,869,543 | +0.00(+0.00%) |
Jan 15, 2020 | 1.420 | 1.450 | 1.390 | 1.410 | 1,111,082 | +0.00(+0.00%) |
Jan 14, 2020 | 1.480 | 1.510 | 1.370 | 1.410 | 3,152,955 | -0.12(-7.84%) |
Jan 13, 2020 | 1.250 | 1.560 | 1.200 | 1.530 | 13,323,906 | +0.28(+22.40%) |
Jan 10, 2020 | 1.260 | 1.290 | 1.230 | 1.250 | 2,268,200 | -0.02(-1.57%) |
Jan 09, 2020 | 1.270 | 1.320 | 1.260 | 1.270 | 2,038,987 | +0.02(+1.60%) |
Jan 08, 2020 | 1.260 | 1.360 | 1.240 | 1.250 | 3,091,375 | +0.00(+0.00%) |
Jan 07, 2020 | 1.350 | 1.370 | 1.240 | 1.250 | 2,641,903 | -0.10(-7.41%) |
Jan 06, 2020 | 1.330 | 1.390 | 1.190 | 1.350 | 4,278,512 | +0.05(+3.85%) |
Jan 03, 2020 | 1.320 | 1.330 | 1.270 | 1.300 | 3,052,000 | -0.03(-2.26%) |
Jan 02, 2020 | 1.510 | 1.510 | 1.320 | 1.330 | 3,164,374 | -0.17(-11.33%) |
Dec 31, 2019 | 1.350 | 1.540 | 1.300 | 1.500 | 5,127,100 | +0.15(+11.11%) |
Dec 30, 2019 | 1.380 | 1.410 | 1.340 | 1.350 | 2,558,537 | -0.01(-0.74%) |
Dec 27, 2019 | 1.570 | 1.570 | 1.360 | 1.360 | 4,211,400 | -0.19(-12.26%) |
Dec 26, 2019 | 1.600 | 1.640 | 1.530 | 1.550 | 2,437,182 | -0.06(-3.73%) |
Dec 24, 2019 | 1.680 | 1.680 | 1.550 | 1.610 | 1,930,100 | -0.03(-1.83%) |
Dec 23, 2019 | 1.730 | 1.810 | 1.620 | 1.640 | 6,266,846 | -0.07(-4.09%) |
Dec 20, 2019 | 1.940 | 1.940 | 1.650 | 1.710 | 9,649,700 | -0.22(-11.40%) |
Dec 19, 2019 | 2.090 | 2.230 | 1.880 | 1.930 | 6,144,095 | -0.26(-11.87%) |
Dec 18, 2019 | 3.070 | 3.100 | 1.730 | 2.190 | 18,843,000 | -0.84(-27.72%) |
Dec 17, 2019 | 3.260 | 3.300 | 2.990 | 3.030 | 2,106,637 | -0.27(-8.18%) |
Dec 16, 2019 | 3.480 | 3.540 | 3.270 | 3.300 | 2,563,670 | -0.24(-6.65%) |
Dec 13, 2019 | 3.690 | 3.730 | 3.520 | 3.535 | 1,832,700 | -0.11(-3.15%) |
Dec 12, 2019 | 3.630 | 3.750 | 3.600 | 3.650 | 849,528 | +0.01(+0.27%) |
Dec 11, 2019 | 3.740 | 3.740 | 3.610 | 3.640 | 672,943 | -0.10(-2.67%) |
Dec 10, 2019 | 3.720 | 3.760 | 3.680 | 3.740 | 810,930 | +0.01(+0.27%) |
Dec 09, 2019 | 3.740 | 3.770 | 3.680 | 3.730 | 448,718 | -0.02(-0.53%) |
Dec 06, 2019 | 3.690 | 3.790 | 3.670 | 3.750 | 968,500 | +0.09(+2.46%) |
Dec 05, 2019 | 3.850 | 3.890 | 3.630 | 3.660 | 1,646,158 | -0.20(-5.18%) |
Dec 04, 2019 | 3.870 | 3.940 | 3.740 | 3.860 | 1,060,539 | +0.03(+0.78%) |
Dec 03, 2019 | 3.750 | 3.950 | 3.700 | 3.830 | 1,561,555 | +0.01(+0.26%) |
Dec 02, 2019 | 3.700 | 3.870 | 3.670 | 3.820 | 1,464,798 | +0.17(+4.66%) |
Nov 29, 2019 | 3.860 | 3.910 | 3.605 | 3.650 | 1,166,800 | -0.18(-4.70%) |
Nov 27, 2019 | 3.690 | 3.850 | 3.620 | 3.830 | 1,301,900 | +0.15(+4.08%) |
Nov 26, 2019 | 4.000 | 4.000 | 3.665 | 3.680 | 2,044,879 | -0.33(-8.23%) |
Nov 25, 2019 | 3.860 | 4.190 | 3.860 | 4.010 | 1,295,622 | +0.17(+4.43%) |
Nov 22, 2019 | 3.850 | 3.900 | 3.790 | 3.840 | 739,000 | +0.00(+0.00%) |
Nov 21, 2019 | 3.890 | 3.930 | 3.800 | 3.840 | 670,764 | -0.04(-1.03%) |
Nov 20, 2019 | 3.840 | 4.000 | 3.840 | 3.880 | 1,155,162 | +0.03(+0.78%) |
Nov 19, 2019 | 3.880 | 4.000 | 3.840 | 3.850 | 742,110 | -0.04(-1.16%) |
Nov 18, 2019 | 4.060 | 4.140 | 3.880 | 3.895 | 939,366 | -0.19(-4.77%) |
Nov 15, 2019 | 4.130 | 4.200 | 4.040 | 4.090 | 694,800 | -0.01(-0.24%) |
Nov 14, 2019 | 4.160 | 4.259 | 4.070 | 4.100 | 1,588,713 | -0.08(-1.91%) |
Nov 13, 2019 | 4.100 | 4.290 | 4.060 | 4.180 | 2,814,622 | -0.01(-0.24%) |
Nov 12, 2019 | 4.260 | 4.360 | 4.180 | 4.190 | 926,967 | -0.13(-3.01%) |
Nov 11, 2019 | 4.530 | 4.550 | 4.240 | 4.320 | 1,112,833 | -0.24(-5.26%) |
Nov 08, 2019 | 4.560 | 4.650 | 4.470 | 4.560 | 878,100 | -0.02(-0.44%) |
Nov 07, 2019 | 4.640 | 4.780 | 4.530 | 4.580 | 1,113,516 | -0.06(-1.29%) |
Nov 06, 2019 | 4.950 | 5.000 | 4.600 | 4.640 | 1,293,812 | -0.26(-5.31%) |
Nov 05, 2019 | 5.100 | 5.210 | 4.840 | 4.900 | 1,580,631 | -0.20(-3.92%) |
Nov 04, 2019 | 5.260 | 5.380 | 5.090 | 5.100 | 1,173,766 | -0.04(-0.78%) |
Nov 01, 2019 | 5.120 | 5.285 | 4.960 | 5.140 | 1,824,300 | +0.15(+3.01%) |
Oct 31, 2019 | 5.350 | 5.400 | 4.690 | 4.990 | 1,708,395 | +0.20(+4.18%) |
Oct 30, 2019 | 4.900 | 5.000 | 4.700 | 4.790 | 1,281,557 | -0.11(-2.24%) |
Oct 29, 2019 | 4.730 | 4.910 | 4.670 | 4.900 | 1,138,814 | +0.17(+3.59%) |
Oct 28, 2019 | 4.680 | 4.760 | 4.620 | 4.730 | 894,061 | +0.05(+1.07%) |
Oct 25, 2019 | 4.540 | 4.700 | 4.470 | 4.680 | 1,156,400 | +0.14(+3.08%) |
Oct 24, 2019 | 4.610 | 4.640 | 4.390 | 4.540 | 902,677 | -0.05(-1.09%) |
Oct 23, 2019 | 4.760 | 4.800 | 4.480 | 4.590 | 1,586,833 | -0.18(-3.77%) |
Oct 22, 2019 | 4.730 | 4.830 | 4.575 | 4.770 | 1,005,144 | +0.06(+1.27%) |
Oct 21, 2019 | 4.640 | 4.780 | 4.540 | 4.710 | 982,556 | +0.10(+2.17%) |
Oct 18, 2019 | 4.670 | 4.910 | 4.550 | 4.610 | 1,750,600 | -0.09(-1.91%) |
Oct 17, 2019 | 4.160 | 4.720 | 4.160 | 4.700 | 2,309,293 | +0.57(+13.80%) |
Oct 16, 2019 | 4.060 | 4.250 | 4.035 | 4.130 | 1,210,492 | +0.06(+1.60%) |
Oct 15, 2019 | 3.910 | 4.120 | 3.765 | 4.065 | 1,583,565 | +0.27(+6.97%) |
Oct 14, 2019 | 3.880 | 3.920 | 3.755 | 3.800 | 692,852 | -0.11(-2.81%) |
Oct 11, 2019 | 3.850 | 4.030 | 3.770 | 3.910 | 1,278,100 | +0.13(+3.44%) |
Oct 10, 2019 | 3.900 | 3.950 | 3.690 | 3.780 | 2,083,530 | -0.11(-2.83%) |
Oct 09, 2019 | 3.870 | 3.970 | 3.800 | 3.890 | 1,196,339 | +0.06(+1.57%) |
Oct 08, 2019 | 3.860 | 3.970 | 3.765 | 3.830 | 1,160,785 | -0.09(-2.30%) |
Oct 07, 2019 | 3.950 | 4.030 | 3.880 | 3.920 | 1,058,780 | -0.05(-1.26%) |
Oct 04, 2019 | 4.000 | 4.080 | 3.820 | 3.970 | 850,500 | -0.04(-1.00%) |
Oct 03, 2019 | 3.850 | 4.070 | 3.760 | 4.010 | 1,729,256 | +0.18(+4.70%) |
Oct 02, 2019 | 3.630 | 3.875 | 3.580 | 3.830 | 1,189,614 | +0.20(+5.51%) |
Oct 01, 2019 | 3.820 | 3.960 | 3.590 | 3.630 | 1,632,013 | -0.17(-4.47%) |
Sep 30, 2019 | 3.920 | 4.000 | 3.680 | 3.800 | 1,558,070 | -0.03(-0.78%) |
Sep 27, 2019 | 3.820 | 4.170 | 3.800 | 3.830 | 1,602,800 | +0.01(+0.26%) |
Sep 26, 2019 | 3.940 | 4.005 | 3.810 | 3.820 | 889,837 | -0.14(-3.41%) |
Sep 25, 2019 | 4.000 | 4.130 | 3.920 | 3.955 | 1,100,598 | -0.04(-1.00%) |
Sep 24, 2019 | 4.110 | 4.170 | 3.960 | 3.995 | 1,910,903 | -0.08(-2.08%) |
Sep 23, 2019 | 4.020 | 4.200 | 3.920 | 4.080 | 1,744,852 | -0.02(-0.49%) |
Sep 20, 2019 | 3.710 | 4.250 | 3.640 | 4.100 | 3,963,800 | +0.43(+11.72%) |
Sep 19, 2019 | 3.760 | 3.810 | 3.640 | 3.670 | 1,621,733 | -0.09(-2.39%) |
Sep 18, 2019 | 3.700 | 3.790 | 3.590 | 3.760 | 1,800,454 | +0.05(+1.35%) |
Sep 17, 2019 | 3.820 | 3.820 | 3.560 | 3.710 | 2,799,327 | -0.12(-3.13%) |
Sep 16, 2019 | 3.620 | 3.920 | 3.595 | 3.830 | 2,091,249 | +0.19(+5.22%) |
Sep 13, 2019 | 3.740 | 3.870 | 3.555 | 3.640 | 2,830,200 | -0.10(-2.67%) |
Sep 12, 2019 | 3.610 | 3.890 | 3.310 | 3.740 | 3,195,011 | +0.13(+3.60%) |
Sep 11, 2019 | 3.320 | 3.620 | 3.180 | 3.610 | 3,695,423 | +0.29(+8.73%) |
Sep 10, 2019 | 2.700 | 3.320 | 2.650 | 3.320 | 4,539,245 | +0.62(+22.96%) |
Sep 09, 2019 | 2.660 | 2.720 | 2.490 | 2.700 | 3,592,934 | +0.05(+1.89%) |
Sep 06, 2019 | 2.680 | 2.750 | 2.640 | 2.650 | 1,209,900 | -0.02(-0.75%) |
Sep 05, 2019 | 2.790 | 2.820 | 2.560 | 2.670 | 1,793,420 | -0.07(-2.55%) |
Sep 04, 2019 | 2.770 | 2.810 | 2.640 | 2.740 | 1,389,254 | +0.00(+0.00%) |
Sep 03, 2019 | 2.860 | 2.870 | 2.680 | 2.740 | 1,987,504 | -0.15(-5.19%) |
Aug 30, 2019 | 2.950 | 3.000 | 2.860 | 2.890 | 789,900 | -0.05(-1.70%) |
Aug 29, 2019 | 3.050 | 3.090 | 2.850 | 2.940 | 1,193,736 | -0.08(-2.65%) |
Aug 28, 2019 | 2.770 | 3.100 | 2.750 | 3.020 | 1,571,077 | +0.25(+9.03%) |
Aug 27, 2019 | 2.950 | 2.950 | 2.720 | 2.770 | 2,187,341 | -0.16(-5.46%) |
Aug 26, 2019 | 2.790 | 3.140 | 2.710 | 2.930 | 5,185,093 | +0.23(+8.52%) |
Aug 23, 2019 | 2.710 | 2.820 | 2.650 | 2.700 | 1,393,700 | -0.04(-1.46%) |
Aug 22, 2019 | 2.690 | 2.790 | 2.659 | 2.740 | 1,178,407 | +0.03(+1.11%) |
Aug 21, 2019 | 2.820 | 2.820 | 2.550 | 2.710 | 4,587,298 | -0.07(-2.52%) |
Aug 20, 2019 | 2.850 | 2.950 | 2.760 | 2.780 | 1,462,939 | -0.07(-2.46%) |
Aug 19, 2019 | 2.740 | 2.970 | 2.620 | 2.850 | 4,157,550 | +0.14(+5.17%) |
Aug 16, 2019 | 2.590 | 2.825 | 2.540 | 2.710 | 1,611,300 | +0.15(+5.86%) |
Aug 15, 2019 | 2.590 | 2.630 | 2.340 | 2.560 | 4,082,105 | -0.05(-1.92%) |
Aug 14, 2019 | 2.730 | 2.760 | 2.550 | 2.610 | 2,747,698 | -0.20(-7.12%) |
Aug 13, 2019 | 2.950 | 3.010 | 2.800 | 2.810 | 3,111,033 | -0.13(-4.42%) |
Aug 12, 2019 | 3.000 | 3.045 | 2.910 | 2.940 | 969,752 | -0.06(-2.00%) |
Aug 09, 2019 | 3.140 | 3.180 | 2.930 | 3.000 | 2,238,500 | -0.17(-5.36%) |
Aug 08, 2019 | 3.080 | 3.250 | 3.000 | 3.170 | 1,108,233 | +0.09(+2.92%) |
Aug 07, 2019 | 2.960 | 3.120 | 2.830 | 3.080 | 1,291,338 | +0.07(+2.33%) |
Aug 06, 2019 | 3.210 | 3.270 | 2.940 | 3.010 | 1,725,409 | -0.13(-4.14%) |
Aug 05, 2019 | 3.450 | 3.450 | 3.110 | 3.140 | 1,939,094 | -0.31(-8.99%) |
Aug 02, 2019 | 3.620 | 3.710 | 3.390 | 3.450 | 1,625,100 | -0.19(-5.22%) |
Aug 01, 2019 | 4.040 | 4.300 | 3.470 | 3.640 | 2,632,615 | -0.08(-2.15%) |
Jul 31, 2019 | 3.710 | 3.860 | 3.680 | 3.720 | 1,939,361 | +0.04(+1.09%) |
Jul 30, 2019 | 3.500 | 3.800 | 3.460 | 3.680 | 1,431,226 | +0.16(+4.55%) |
Jul 29, 2019 | 3.490 | 3.580 | 3.360 | 3.520 | 2,536,134 | +0.04(+1.15%) |
Jul 26, 2019 | 3.440 | 3.580 | 3.435 | 3.480 | 1,033,400 | +0.04(+1.16%) |
Jul 25, 2019 | 3.690 | 3.690 | 3.440 | 3.440 | 2,991,154 | -0.25(-6.78%) |
Jul 24, 2019 | 3.620 | 3.760 | 3.580 | 3.690 | 775,506 | +0.07(+1.93%) |
Jul 23, 2019 | 3.970 | 3.970 | 3.605 | 3.620 | 1,159,843 | -0.16(-4.23%) |
Jul 22, 2019 | 3.860 | 3.922 | 3.740 | 3.780 | 925,511 | -0.06(-1.56%) |
Jul 19, 2019 | 3.870 | 3.970 | 3.770 | 3.840 | 858,900 | -0.03(-0.78%) |
Jul 18, 2019 | 4.100 | 4.120 | 3.780 | 3.870 | 1,296,132 | -0.25(-6.07%) |
Jul 17, 2019 | 4.200 | 4.210 | 4.080 | 4.120 | 818,206 | -0.08(-1.90%) |
Jul 16, 2019 | 4.340 | 4.450 | 4.170 | 4.200 | 1,096,889 | -0.14(-3.23%) |
Jul 15, 2019 | 4.440 | 4.440 | 4.270 | 4.340 | 915,576 | -0.11(-2.47%) |
Jul 12, 2019 | 4.570 | 4.660 | 4.415 | 4.450 | 1,138,600 | -0.13(-2.84%) |
Jul 11, 2019 | 4.820 | 4.860 | 4.530 | 4.580 | 1,484,623 | -0.27(-5.57%) |
Jul 10, 2019 | 5.010 | 5.030 | 4.670 | 4.850 | 1,204,051 | -0.13(-2.61%) |
Jul 09, 2019 | 4.950 | 5.080 | 4.840 | 4.980 | 1,320,642 | +0.00(+0.00%) |
Jul 08, 2019 | 5.040 | 5.230 | 4.930 | 4.980 | 1,206,219 | -0.09(-1.78%) |
Jul 05, 2019 | 5.270 | 5.350 | 5.020 | 5.070 | 1,255,900 | -0.18(-3.43%) |
Jul 03, 2019 | 5.200 | 5.320 | 5.100 | 5.250 | 700,700 | +0.07(+1.35%) |
Jul 02, 2019 | 5.170 | 5.400 | 5.070 | 5.180 | 1,385,757 | +0.00(+0.00%) |
Jul 01, 2019 | 5.240 | 5.400 | 5.120 | 5.180 | 1,561,068 | +0.03(+0.58%) |
Jun 28, 2019 | 5.100 | 5.460 | 5.060 | 5.150 | 2,482,100 | +0.00(+0.00%) |
Jun 27, 2019 | 4.820 | 5.280 | 4.820 | 5.150 | 2,497,477 | +0.35(+7.29%) |
Jun 26, 2019 | 4.660 | 4.890 | 4.640 | 4.800 | 1,717,153 | +0.15(+3.23%) |
Jun 25, 2019 | 4.630 | 4.820 | 4.360 | 4.650 | 1,966,258 | -0.08(-1.69%) |
Jun 24, 2019 | 4.800 | 4.830 | 4.660 | 4.730 | 1,087,064 | -0.05(-1.05%) |
Jun 21, 2019 | 4.720 | 4.800 | 4.500 | 4.780 | 1,957,000 | +0.04(+0.84%) |
Jun 20, 2019 | 4.700 | 4.840 | 4.660 | 4.740 | 1,312,394 | +0.09(+1.94%) |
Jun 19, 2019 | 4.490 | 4.860 | 4.450 | 4.650 | 2,737,238 | +0.17(+3.79%) |
Jun 18, 2019 | 4.380 | 4.490 | 4.350 | 4.480 | 1,105,227 | +0.14(+3.23%) |
Jun 17, 2019 | 4.230 | 4.410 | 4.110 | 4.340 | 1,123,508 | +0.09(+2.12%) |
Jun 14, 2019 | 4.340 | 4.340 | 4.145 | 4.250 | 710,600 | -0.11(-2.52%) |
Jun 13, 2019 | 4.140 | 4.380 | 4.060 | 4.360 | 1,122,892 | +0.27(+6.60%) |
Jun 12, 2019 | 4.140 | 4.170 | 3.970 | 4.090 | 1,444,308 | -0.08(-1.92%) |
Jun 11, 2019 | 4.330 | 4.370 | 4.115 | 4.170 | 2,352,117 | -0.14(-3.25%) |
Jun 10, 2019 | 4.410 | 4.520 | 4.280 | 4.310 | 1,459,705 | -0.07(-1.60%) |
Jun 07, 2019 | 4.330 | 4.390 | 4.220 | 4.380 | 954,200 | +0.06(+1.39%) |
Jun 06, 2019 | 4.300 | 4.425 | 4.200 | 4.320 | 1,428,055 | +0.01(+0.23%) |
Jun 05, 2019 | 4.420 | 4.550 | 4.130 | 4.310 | 2,517,263 | +0.05(+1.17%) |
Jun 04, 2019 | 4.070 | 4.300 | 4.070 | 4.260 | 2,237,176 | +0.21(+5.19%) |