Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.380 | 1.440 | 1.300 | 1.440 | 7,100 | +0.12(+9.09%) |
May 28, 2020 | 1.400 | 1.450 | 1.320 | 1.320 | 5,928 | -0.12(-8.33%) |
May 27, 2020 | 1.380 | 1.450 | 1.380 | 1.440 | 1,684 | +0.12(+9.09%) |
May 26, 2020 | 1.400 | 1.462 | 1.300 | 1.320 | 23,281 | -0.15(-10.20%) |
May 22, 2020 | 1.540 | 1.540 | 1.290 | 1.470 | 14,700 | +0.11(+8.09%) |
May 21, 2020 | 1.350 | 1.480 | 1.350 | 1.360 | 25,820 | -0.04(-2.86%) |
May 20, 2020 | 1.350 | 1.410 | 1.350 | 1.400 | 2,887 | +0.00(+0.00%) |
May 19, 2020 | 1.380 | 1.400 | 1.360 | 1.400 | 1,164 | -0.01(-0.71%) |
May 18, 2020 | 1.350 | 1.410 | 1.315 | 1.410 | 8,003 | +0.04(+2.92%) |
May 15, 2020 | 1.370 | 1.370 | 1.370 | 1.370 | 300 | -0.05(-3.48%) |
May 14, 2020 | 1.385 | 1.419 | 1.385 | 1.419 | 1,364 | -0.00(-0.04%) |
May 13, 2020 | 1.300 | 1.430 | 1.298 | 1.420 | 4,230 | -0.01(-0.70%) |
May 12, 2020 | 1.440 | 1.440 | 1.340 | 1.430 | 1,702 | +0.09(+6.72%) |
May 11, 2020 | 1.440 | 1.460 | 1.300 | 1.340 | 11,961 | -0.03(-2.19%) |
May 08, 2020 | 1.440 | 1.480 | 1.350 | 1.370 | 19,500 | -0.04(-2.84%) |
May 07, 2020 | 1.370 | 1.450 | 1.363 | 1.410 | 1,693 | -0.04(-2.76%) |
May 06, 2020 | 1.350 | 1.450 | 1.350 | 1.450 | 4,899 | +0.01(+0.69%) |
May 05, 2020 | 1.320 | 1.449 | 1.320 | 1.440 | 4,020 | -0.01(-0.69%) |
May 04, 2020 | 1.200 | 1.450 | 1.200 | 1.450 | 2,366 | +0.00(+0.00%) |
May 01, 2020 | 1.400 | 1.450 | 1.330 | 1.450 | 1,900 | +0.00(+0.00%) |
Apr 30, 2020 | 1.330 | 1.450 | 1.320 | 1.450 | 14,635 | +0.00(+0.00%) |
Apr 29, 2020 | 1.450 | 1.450 | 1.420 | 1.450 | 10,275 | +0.00(+0.00%) |
Apr 28, 2020 | 1.450 | 1.450 | 1.410 | 1.450 | 19,331 | +0.00(+0.00%) |
Apr 27, 2020 | 1.342 | 1.450 | 1.342 | 1.450 | 13,262 | +0.02(+1.40%) |
Apr 24, 2020 | 1.410 | 1.480 | 1.410 | 1.430 | 34,600 | +0.00(+0.00%) |
Apr 23, 2020 | 1.400 | 1.480 | 1.375 | 1.430 | 42,178 | +0.04(+2.80%) |
Apr 22, 2020 | 1.390 | 1.400 | 1.220 | 1.391 | 14,580 | +0.04(+3.04%) |
Apr 21, 2020 | 1.350 | 1.350 | 1.350 | 1.350 | 985 | +0.02(+1.36%) |
Apr 20, 2020 | 1.400 | 1.400 | 1.180 | 1.332 | 11,829 | -0.06(-4.18%) |
Apr 17, 2020 | 1.400 | 1.400 | 1.350 | 1.390 | 9,700 | +0.07(+5.30%) |
Apr 16, 2020 | 1.380 | 1.400 | 1.230 | 1.320 | 24,263 | -0.03(-2.22%) |
Apr 15, 2020 | 1.380 | 1.380 | 1.200 | 1.350 | 20,396 | -0.03(-2.17%) |
Apr 14, 2020 | 1.280 | 1.500 | 1.280 | 1.380 | 53,038 | +0.01(+0.73%) |
Apr 13, 2020 | 1.270 | 1.370 | 1.270 | 1.370 | 2,269 | +0.09(+7.03%) |
Apr 09, 2020 | 1.270 | 1.280 | 1.250 | 1.280 | 3,500 | +0.01(+0.79%) |
Apr 08, 2020 | 1.251 | 1.278 | 1.200 | 1.270 | 1,757 | +0.00(+0.00%) |
Apr 07, 2020 | 1.270 | 1.270 | 1.270 | 62 | +0.00(+0.00%) | |
Apr 06, 2020 | 1.270 | 1.270 | 1.270 | 556 | +0.00(+0.00%) | |
Apr 03, 2020 | 1.150 | 1.270 | 1.090 | 1.270 | 3,700 | +0.13(+11.40%) |
Apr 02, 2020 | 1.140 | 1.140 | 1.140 | 1.140 | 217 | -0.14(-10.94%) |
Apr 01, 2020 | 1.380 | 1.380 | 1.140 | 1.280 | 7,471 | -0.03(-2.29%) |
Mar 31, 2020 | 1.310 | 1.310 | 1.310 | 1.310 | 180 | -0.07(-5.07%) |
Mar 30, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 644 | +0.00(+0.00%) |
Mar 27, 2020 | 1.290 | 1.380 | 1.290 | 1.380 | 400 | -0.02(-1.43%) |
Mar 26, 2020 | 1.330 | 1.400 | 1.330 | 1.400 | 6,590 | +0.12(+9.37%) |
Mar 25, 2020 | 1.180 | 1.280 | 1.160 | 1.280 | 723 | +0.01(+0.79%) |
Mar 24, 2020 | 1.170 | 1.270 | 1.110 | 1.270 | 2,281 | +0.11(+9.48%) |
Mar 23, 2020 | 1.110 | 1.350 | 1.110 | 1.160 | 1,392 | -0.14(-10.77%) |
Mar 20, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 900 | +0.03(+2.36%) |
Mar 19, 2020 | 1.050 | 1.300 | 1.040 | 1.270 | 1,939 | +0.13(+11.40%) |
Mar 18, 2020 | 1.210 | 1.210 | 1.080 | 1.140 | 7,709 | -0.29(-20.28%) |
Mar 17, 2020 | 1.270 | 1.450 | 1.220 | 1.430 | 1,899 | -0.02(-1.38%) |
Mar 16, 2020 | 1.190 | 1.450 | 1.190 | 1.450 | 1,402 | +0.00(+0.00%) |
Mar 13, 2020 | 1.310 | 1.450 | 1.290 | 1.450 | 27,200 | +0.10(+7.46%) |
Mar 12, 2020 | 1.220 | 1.349 | 1.150 | 1.349 | 9,783 | -0.04(-2.92%) |
Mar 11, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 213 | -0.03(-2.11%) |
Mar 10, 2020 | 1.420 | 1.420 | 1.420 | 1.420 | 380 | +0.19(+15.45%) |
Mar 09, 2020 | 1.340 | 1.459 | 1.220 | 1.230 | 20,418 | -0.25(-16.89%) |
Mar 06, 2020 | 1.420 | 1.480 | 1.250 | 1.480 | 19,600 | -0.01(-0.67%) |
Mar 05, 2020 | 1.430 | 1.490 | 1.400 | 1.490 | 22,477 | +0.00(+0.00%) |
Mar 04, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 295 | +0.02(+1.36%) |
Mar 03, 2020 | 1.420 | 1.470 | 1.400 | 1.470 | 1,090 | +0.00(+0.00%) |
Mar 02, 2020 | 1.470 | 1.470 | 1.470 | 1.470 | 405 | +0.02(+1.38%) |
Feb 28, 2020 | 1.420 | 1.450 | 1.340 | 1.450 | 1,400 | -0.04(-2.68%) |
Feb 27, 2020 | 1.490 | 1.490 | 1.490 | 63 | +0.00(+0.00%) | |
Feb 26, 2020 | 1.430 | 1.490 | 1.420 | 1.490 | 1,773 | +0.02(+1.36%) |
Feb 25, 2020 | 1.460 | 1.470 | 1.460 | 1.470 | 849 | -0.02(-1.34%) |
Feb 24, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 120,045 | -0.01(-0.67%) |
Feb 21, 2020 | 1.520 | 1.540 | 1.468 | 1.500 | 1,900 | -0.04(-2.60%) |
Feb 20, 2020 | 1.450 | 1.550 | 1.420 | 1.540 | 25,498 | +0.04(+2.67%) |
Feb 19, 2020 | 1.490 | 1.500 | 1.470 | 1.500 | 2,874 | +0.00(+0.00%) |
Feb 18, 2020 | 1.550 | 1.560 | 1.350 | 1.500 | 20,378 | -0.05(-3.22%) |
Feb 14, 2020 | 1.550 | 1.550 | 1.550 | 51 | +0.00(+0.00%) | |
Feb 13, 2020 | 1.538 | 1.550 | 1.538 | 1.550 | 3,329 | -0.00(-0.01%) |
Feb 12, 2020 | 1.610 | 1.610 | 1.500 | 1.550 | 3,737 | +0.00(+0.14%) |
Feb 11, 2020 | 1.620 | 1.620 | 1.544 | 1.548 | 20,615 | +0.05(+3.19%) |
Feb 10, 2020 | 1.450 | 1.500 | 1.450 | 1.500 | 7,156 | +0.00(+0.00%) |
Feb 07, 2020 | 1.500 | 1.500 | 1.500 | 179 | +0.00(+0.00%) | |
Feb 06, 2020 | 1.460 | 1.550 | 1.450 | 1.500 | 5,449 | +0.00(+0.00%) |
Feb 05, 2020 | 1.490 | 1.520 | 1.260 | 1.500 | 28,669 | -0.02(-1.31%) |
Feb 04, 2020 | 1.400 | 1.530 | 1.400 | 1.520 | 1,567 | +0.15(+10.94%) |
Feb 03, 2020 | 1.500 | 1.550 | 1.370 | 1.370 | 4,375 | -0.19(-12.18%) |
Jan 31, 2020 | 1.560 | 1.570 | 1.510 | 1.560 | 7,000 | -0.01(-0.64%) |
Jan 30, 2020 | 1.530 | 1.570 | 1.500 | 1.570 | 4,542 | +0.00(+0.00%) |
Jan 29, 2020 | 1.524 | 1.570 | 1.524 | 1.570 | 566 | +0.01(+0.64%) |
Jan 28, 2020 | 1.536 | 1.569 | 1.500 | 1.560 | 734 | +0.00(+0.00%) |
Jan 27, 2020 | 1.500 | 1.560 | 1.500 | 1.560 | 1,297 | +0.00(+0.00%) |
Jan 24, 2020 | 1.569 | 1.569 | 1.500 | 1.560 | 4,200 | +0.01(+0.68%) |
Jan 23, 2020 | 1.526 | 1.550 | 1.500 | 1.549 | 2,879 | -0.00(-0.04%) |
Jan 22, 2020 | 1.550 | 1.560 | 1.490 | 1.550 | 3,938 | -0.01(-0.64%) |
Jan 21, 2020 | 1.520 | 1.560 | 1.480 | 1.560 | 4,589 | -0.01(-0.64%) |
Jan 17, 2020 | 1.491 | 1.570 | 1.481 | 1.570 | 4,000 | +0.04(+2.61%) |
Jan 16, 2020 | 1.484 | 1.530 | 1.484 | 1.530 | 379 | -0.04(-2.55%) |
Jan 15, 2020 | 1.530 | 1.570 | 1.460 | 1.570 | 6,647 | -0.02(-1.26%) |
Jan 14, 2020 | 1.523 | 1.599 | 1.500 | 1.590 | 5,373 | +0.03(+1.92%) |
Jan 13, 2020 | 1.560 | 1.560 | 1.560 | 1.560 | 289 | +0.00(+0.00%) |
Jan 10, 2020 | 1.500 | 1.560 | 1.470 | 1.560 | 1,200 | +0.05(+3.48%) |
Jan 09, 2020 | 1.560 | 1.560 | 1.500 | 1.508 | 2,971 | -0.04(-2.74%) |
Jan 08, 2020 | 1.540 | 1.550 | 1.450 | 1.550 | 6,199 | -0.02(-1.27%) |
Jan 07, 2020 | 1.440 | 1.580 | 1.440 | 1.570 | 3,379 | -0.02(-1.23%) |
Jan 06, 2020 | 1.430 | 1.600 | 1.430 | 1.590 | 14,262 | +0.05(+3.22%) |
Jan 03, 2020 | 1.540 | 1.540 | 1.540 | 117 | +0.00(+0.00%) | |
Jan 02, 2020 | 1.540 | 1.540 | 1.540 | 84 | +0.00(+0.00%) | |
Dec 31, 2019 | 1.400 | 1.550 | 1.380 | 1.540 | 9,600 | +0.12(+8.45%) |
Dec 30, 2019 | 1.450 | 1.510 | 1.420 | 1.420 | 10,776 | -0.01(-0.70%) |
Dec 27, 2019 | 1.430 | 1.430 | 1.410 | 1.430 | 3,200 | -0.04(-2.89%) |
Dec 26, 2019 | 1.470 | 1.510 | 1.470 | 1.472 | 1,637 | +0.04(+3.13%) |
Dec 24, 2019 | 1.430 | 1.470 | 1.428 | 1.428 | 3,500 | -0.03(-1.87%) |
Dec 23, 2019 | 1.410 | 1.510 | 1.409 | 1.455 | 8,121 | -0.04(-3.00%) |
Dec 20, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 200 | -0.01(-0.66%) |
Dec 19, 2019 | 1.480 | 1.530 | 1.440 | 1.510 | 7,075 | -0.01(-0.66%) |
Dec 18, 2019 | 1.460 | 1.520 | 1.430 | 1.520 | 4,450 | +0.01(+0.66%) |
Dec 17, 2019 | 1.480 | 1.510 | 1.480 | 1.510 | 1,053 | +0.04(+2.67%) |
Dec 16, 2019 | 1.471 | 1.471 | 1.471 | 1.471 | 477 | +0.01(+0.74%) |
Dec 13, 2019 | 1.470 | 1.520 | 1.460 | 1.460 | 4,000 | -0.06(-3.95%) |
Dec 12, 2019 | 1.450 | 1.520 | 1.450 | 1.520 | 3,264 | +0.00(+0.00%) |
Dec 11, 2019 | 1.520 | 1.520 | 1.520 | 107 | +0.00(+0.00%) | |
Dec 10, 2019 | 1.440 | 1.530 | 1.440 | 1.520 | 3,966 | -0.01(-0.65%) |
Dec 09, 2019 | 1.460 | 1.570 | 1.460 | 1.530 | 6,759 | +0.01(+0.65%) |
Dec 06, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 2,700 | +0.00(+0.01%) |
Dec 05, 2019 | 1.530 | 1.530 | 1.520 | 1.520 | 351 | -0.01(-0.65%) |
Dec 04, 2019 | 1.530 | 1.570 | 1.520 | 1.530 | 8,671 | -0.02(-1.29%) |
Dec 03, 2019 | 1.520 | 1.550 | 1.520 | 1.550 | 1,431 | -0.03(-1.90%) |
Dec 02, 2019 | 1.500 | 1.580 | 1.500 | 1.580 | 6,068 | +0.01(+0.64%) |
Nov 29, 2019 | 1.500 | 1.570 | 1.500 | 1.570 | 6,100 | +0.08(+5.37%) |
Nov 27, 2019 | 1.520 | 1.580 | 1.480 | 1.490 | 7,400 | -0.08(-5.10%) |
Nov 26, 2019 | 1.580 | 1.580 | 1.510 | 1.570 | 14,354 | +0.04(+2.61%) |
Nov 25, 2019 | 1.520 | 1.570 | 1.520 | 1.530 | 7,223 | +0.02(+1.30%) |
Nov 22, 2019 | 1.570 | 1.570 | 1.510 | 1.510 | 2,600 | -0.07(-4.41%) |
Nov 21, 2019 | 1.520 | 1.590 | 1.460 | 1.580 | 8,798 | -0.01(-0.63%) |
Nov 20, 2019 | 1.600 | 1.600 | 1.580 | 1.590 | 3,011 | -0.01(-0.63%) |
Nov 19, 2019 | 1.530 | 1.600 | 1.460 | 1.600 | 7,638 | +0.01(+0.63%) |
Nov 18, 2019 | 1.600 | 1.600 | 1.500 | 1.590 | 11,876 | -0.01(-0.63%) |
Nov 15, 2019 | 1.543 | 1.600 | 1.490 | 1.600 | 9,200 | +0.00(+0.00%) |
Nov 14, 2019 | 1.560 | 1.600 | 1.390 | 1.600 | 6,489 | -0.02(-1.23%) |
Nov 13, 2019 | 1.570 | 1.620 | 1.550 | 1.620 | 2,534 | -0.02(-1.22%) |
Nov 12, 2019 | 1.610 | 1.640 | 1.540 | 1.640 | 1,703 | +0.04(+2.82%) |
Nov 11, 2019 | 1.570 | 1.595 | 1.570 | 1.595 | 464 | -0.03(-2.15%) |
Nov 08, 2019 | 1.620 | 1.641 | 1.579 | 1.630 | 18,000 | +0.01(+0.62%) |
Nov 07, 2019 | 1.540 | 1.620 | 1.540 | 1.620 | 6,200 | +0.08(+5.19%) |
Nov 06, 2019 | 1.480 | 1.590 | 1.360 | 1.540 | 11,294 | +0.04(+2.67%) |
Nov 05, 2019 | 1.610 | 1.650 | 1.350 | 1.500 | 41,435 | -0.15(-9.09%) |
Nov 04, 2019 | 1.660 | 1.660 | 1.610 | 1.650 | 937 | -0.01(-0.60%) |
Nov 01, 2019 | 1.680 | 1.680 | 1.620 | 1.660 | 700 | -0.04(-2.35%) |
Oct 31, 2019 | 1.550 | 1.700 | 1.550 | 1.700 | 5,098 | +0.07(+4.29%) |
Oct 30, 2019 | 1.640 | 1.640 | 1.560 | 1.630 | 9,359 | +0.04(+2.52%) |
Oct 29, 2019 | 1.630 | 1.650 | 1.550 | 1.590 | 9,656 | -0.05(-3.05%) |
Oct 28, 2019 | 1.640 | 1.640 | 1.510 | 1.640 | 5,661 | +0.04(+2.37%) |
Oct 25, 2019 | 1.578 | 1.650 | 1.578 | 1.602 | 5,900 | -0.05(-2.91%) |
Oct 24, 2019 | 1.600 | 1.650 | 1.550 | 1.650 | 8,805 | +0.01(+0.61%) |
Oct 23, 2019 | 1.690 | 1.690 | 1.610 | 1.640 | 3,521 | -0.02(-1.20%) |
Oct 22, 2019 | 1.632 | 1.740 | 1.613 | 1.660 | 6,119 | -0.01(-0.60%) |
Oct 21, 2019 | 1.650 | 1.670 | 1.624 | 1.670 | 2,410 | +0.00(+0.00%) |
Oct 18, 2019 | 1.700 | 1.700 | 1.580 | 1.670 | 5,500 | +0.01(+0.60%) |
Oct 17, 2019 | 1.590 | 1.661 | 1.580 | 1.660 | 1,325 | -0.01(-0.56%) |
Oct 16, 2019 | 1.659 | 1.670 | 1.590 | 1.669 | 2,286 | +0.05(+2.99%) |
Oct 15, 2019 | 1.520 | 1.670 | 1.510 | 1.621 | 37,912 | +0.00(+0.00%) |
Oct 14, 2019 | 1.625 | 1.691 | 1.580 | 1.621 | 3,305 | -0.14(-7.90%) |
Oct 11, 2019 | 1.640 | 1.760 | 1.620 | 1.760 | 2,400 | +0.10(+6.02%) |
Oct 10, 2019 | 1.480 | 1.700 | 1.470 | 1.660 | 10,823 | +0.15(+9.93%) |
Oct 09, 2019 | 1.500 | 1.510 | 1.480 | 1.510 | 3,302 | +0.00(+0.00%) |
Oct 08, 2019 | 1.450 | 1.510 | 1.450 | 1.510 | 9,947 | +0.06(+4.14%) |
Oct 07, 2019 | 1.440 | 1.490 | 1.440 | 1.450 | 7,014 | -0.03(-2.03%) |
Oct 04, 2019 | 1.440 | 1.480 | 1.440 | 1.480 | 5,000 | +0.03(+2.07%) |
Oct 03, 2019 | 1.540 | 1.550 | 1.440 | 1.450 | 2,262 | +0.00(+0.00%) |
Oct 02, 2019 | 1.490 | 1.500 | 1.450 | 1.450 | 3,334 | -0.10(-6.45%) |
Oct 01, 2019 | 1.450 | 1.550 | 1.450 | 1.550 | 3,262 | +0.01(+0.65%) |
Sep 30, 2019 | 1.540 | 1.540 | 1.540 | 93 | +0.00(+0.00%) | |
Sep 27, 2019 | 1.420 | 1.560 | 1.420 | 1.540 | 1,600 | -0.02(-1.28%) |
Sep 26, 2019 | 1.570 | 1.570 | 1.340 | 1.560 | 2,927 | -0.02(-1.27%) |
Sep 25, 2019 | 1.480 | 1.580 | 1.460 | 1.580 | 3,754 | -0.01(-0.63%) |
Sep 24, 2019 | 1.610 | 1.640 | 1.460 | 1.590 | 8,899 | -0.00(-0.09%) |
Sep 23, 2019 | 1.580 | 1.640 | 1.570 | 1.591 | 9,630 | -0.08(-4.71%) |
Sep 20, 2019 | 1.670 | 1.670 | 1.580 | 1.670 | 8,800 | -0.01(-0.60%) |
Sep 19, 2019 | 1.600 | 1.680 | 1.600 | 1.680 | 4,829 | +0.04(+2.44%) |
Sep 18, 2019 | 1.600 | 1.660 | 1.490 | 1.640 | 16,304 | -0.01(-0.61%) |
Sep 17, 2019 | 1.660 | 1.700 | 1.650 | 1.650 | 2,521 | -0.02(-1.20%) |
Sep 16, 2019 | 1.670 | 1.680 | 1.580 | 1.670 | 4,283 | +0.01(+0.60%) |
Sep 13, 2019 | 1.670 | 1.740 | 1.580 | 1.660 | 8,000 | -0.08(-4.60%) |
Sep 12, 2019 | 1.700 | 1.740 | 1.640 | 1.740 | 3,883 | +0.01(+0.58%) |
Sep 11, 2019 | 1.670 | 1.750 | 1.610 | 1.730 | 9,956 | +0.00(+0.00%) |
Sep 10, 2019 | 1.740 | 1.790 | 1.580 | 1.730 | 19,934 | -0.05(-2.81%) |
Sep 09, 2019 | 1.800 | 1.800 | 1.680 | 1.780 | 2,909 | +0.00(+0.00%) |
Sep 06, 2019 | 1.760 | 1.800 | 1.760 | 1.780 | 3,900 | +0.01(+0.56%) |
Sep 05, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 384 | +0.01(+0.57%) |
Sep 04, 2019 | 1.770 | 1.770 | 1.750 | 1.760 | 2,971 | -0.01(-0.56%) |
Sep 03, 2019 | 1.770 | 1.770 | 1.770 | 1.770 | 1,182 | +0.01(+0.57%) |
Aug 30, 2019 | 1.740 | 1.770 | 1.700 | 1.760 | 3,500 | +0.00(+0.00%) |
Aug 29, 2019 | 1.750 | 1.770 | 1.750 | 1.760 | 6,463 | -0.01(-0.56%) |
Aug 28, 2019 | 1.710 | 1.790 | 1.710 | 1.770 | 7,885 | +0.14(+8.59%) |
Aug 27, 2019 | 1.790 | 1.790 | 1.630 | 1.630 | 2,805 | -0.15(-8.43%) |
Aug 26, 2019 | 1.725 | 1.820 | 1.640 | 1.780 | 2,834 | -0.02(-1.11%) |
Aug 23, 2019 | 1.720 | 1.820 | 1.720 | 1.800 | 3,900 | +0.08(+4.65%) |
Aug 22, 2019 | 1.830 | 1.830 | 1.720 | 1.720 | 3,052 | -0.13(-7.03%) |
Aug 21, 2019 | 1.770 | 1.850 | 1.759 | 1.850 | 8,098 | +0.07(+3.93%) |
Aug 20, 2019 | 1.820 | 1.880 | 1.730 | 1.780 | 21,873 | -0.08(-4.30%) |
Aug 19, 2019 | 1.890 | 1.900 | 1.800 | 1.860 | 6,061 | -0.03(-1.59%) |
Aug 16, 2019 | 1.830 | 1.895 | 1.830 | 1.890 | 3,900 | +0.14(+8.00%) |
Aug 15, 2019 | 1.820 | 1.880 | 1.720 | 1.750 | 10,573 | -0.09(-4.89%) |
Aug 14, 2019 | 1.930 | 1.950 | 1.420 | 1.840 | 51,119 | -0.11(-5.64%) |
Aug 13, 2019 | 1.940 | 1.950 | 1.865 | 1.950 | 9,027 | +0.02(+1.04%) |
Aug 12, 2019 | 1.870 | 1.950 | 1.870 | 1.930 | 6,751 | -0.01(-0.26%) |
Aug 09, 2019 | 1.840 | 1.950 | 1.840 | 1.935 | 4,500 | +0.02(+0.78%) |
Aug 08, 2019 | 1.960 | 1.960 | 1.780 | 1.920 | 7,602 | -0.04(-2.04%) |
Aug 07, 2019 | 1.940 | 1.960 | 1.900 | 1.960 | 8,184 | +0.00(+0.00%) |
Aug 06, 2019 | 1.950 | 1.960 | 1.900 | 1.960 | 15,213 | +0.01(+0.51%) |
Aug 05, 2019 | 1.960 | 1.980 | 1.850 | 1.950 | 17,406 | -0.03(-1.52%) |
Aug 02, 2019 | 1.800 | 2.000 | 1.800 | 1.980 | 22,300 | +0.25(+14.45%) |
Aug 01, 2019 | 1.920 | 2.000 | 1.730 | 1.730 | 69,202 | -0.17(-8.95%) |
Jul 31, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 20,580 | -0.09(-4.52%) |
Jul 30, 2019 | 1.990 | 2.000 | 1.975 | 1.990 | 9,438 | +0.03(+1.53%) |
Jul 29, 2019 | 1.920 | 2.000 | 1.900 | 1.960 | 31,647 | +0.06(+3.16%) |
Jul 26, 2019 | 1.950 | 1.960 | 1.860 | 1.900 | 13,000 | -0.05(-2.56%) |
Jul 25, 2019 | 2.010 | 2.030 | 1.880 | 1.950 | 34,651 | -0.05(-2.50%) |
Jul 24, 2019 | 1.975 | 2.000 | 1.880 | 2.000 | 18,001 | +0.05(+2.56%) |
Jul 23, 2019 | 2.020 | 2.020 | 1.889 | 1.950 | 2,723 | -0.05(-2.50%) |
Jul 22, 2019 | 1.930 | 2.000 | 1.860 | 2.000 | 27,979 | +0.10(+5.26%) |
Jul 19, 2019 | 1.900 | 1.900 | 1.850 | 1.900 | 42,400 | +0.00(+0.00%) |
Jul 18, 2019 | 1.970 | 1.980 | 1.850 | 1.900 | 19,469 | -0.05(-2.56%) |
Jul 17, 2019 | 1.860 | 1.950 | 1.860 | 1.950 | 11,368 | +0.00(+0.00%) |
Jul 16, 2019 | 2.000 | 2.000 | 1.880 | 1.950 | 14,530 | -0.04(-2.01%) |
Jul 15, 2019 | 1.820 | 2.000 | 1.820 | 1.990 | 22,260 | +0.19(+10.56%) |
Jul 12, 2019 | 1.750 | 1.850 | 1.630 | 1.800 | 18,900 | +0.05(+2.86%) |
Jul 11, 2019 | 1.740 | 1.750 | 1.650 | 1.750 | 16,218 | +0.01(+0.57%) |
Jul 10, 2019 | 1.660 | 1.750 | 1.650 | 1.740 | 11,721 | +0.11(+6.75%) |
Jul 09, 2019 | 1.620 | 1.630 | 1.600 | 1.630 | 1,547 | +0.01(+0.93%) |
Jul 08, 2019 | 1.560 | 1.620 | 1.560 | 1.615 | 9,340 | +0.06(+4.19%) |
Jul 05, 2019 | 1.610 | 1.613 | 1.550 | 1.550 | 1,600 | -0.06(-3.73%) |
Jul 03, 2019 | 1.560 | 1.620 | 1.560 | 1.610 | 9,300 | +0.06(+3.87%) |
Jul 02, 2019 | 1.460 | 1.630 | 1.400 | 1.550 | 36,806 | +0.13(+9.15%) |
Jul 01, 2019 | 1.420 | 1.490 | 1.420 | 1.420 | 137,398 | +0.00(+0.00%) |
Jun 28, 2019 | 1.480 | 1.490 | 1.407 | 1.420 | 549,200 | -0.05(-3.40%) |
Jun 27, 2019 | 1.480 | 1.480 | 1.400 | 1.470 | 226,693 | +0.00(+0.00%) |
Jun 26, 2019 | 1.420 | 1.500 | 1.420 | 1.470 | 2,155,027 | +0.08(+5.76%) |
Jun 25, 2019 | 1.390 | 1.420 | 1.390 | 1.390 | 10,138 | +0.01(+0.72%) |
Jun 24, 2019 | 1.370 | 1.390 | 1.370 | 1.380 | 1,361 | +0.07(+5.34%) |
Jun 21, 2019 | 1.230 | 1.400 | 1.230 | 1.310 | 3,400 | -0.08(-5.76%) |
Jun 20, 2019 | 1.390 | 1.400 | 1.322 | 1.390 | 10,482 | +0.07(+5.30%) |
Jun 19, 2019 | 1.390 | 1.400 | 1.320 | 1.320 | 25,552 | -0.08(-5.71%) |
Jun 18, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 2,965 | +0.07(+5.26%) |
Jun 17, 2019 | 1.390 | 1.390 | 1.330 | 1.330 | 1,859 | -0.06(-4.32%) |
Jun 14, 2019 | 1.390 | 1.390 | 1.360 | 1.390 | 500 | -0.01(-0.71%) |
Jun 13, 2019 | 1.400 | 1.400 | 1.320 | 1.400 | 464 | +0.00(+0.00%) |
Jun 12, 2019 | 1.400 | 1.400 | 1.315 | 1.400 | 1,460 | +0.00(+0.00%) |
Jun 11, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 121 | +0.00(+0.06%) |
Jun 10, 2019 | 1.389 | 1.399 | 1.389 | 1.399 | 1,576 | +0.05(+3.66%) |
Jun 07, 2019 | 1.357 | 1.357 | 1.348 | 1.350 | 8,200 | -0.05(-3.59%) |
Jun 06, 2019 | 1.350 | 1.400 | 1.350 | 1.400 | 385 | +0.00(+0.00%) |
Jun 05, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 404 | +0.00(+0.00%) |
Jun 04, 2019 | 1.400 | 1.400 | 1.390 | 1.400 | 872 | +0.00(+0.00%) |