Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.580 | 1.580 | 1.490 | 1.540 | 106,400 | -0.01(-0.65%) |
May 28, 2020 | 1.570 | 1.600 | 1.540 | 1.550 | 43,332 | -0.04(-2.52%) |
May 27, 2020 | 1.650 | 1.650 | 1.570 | 1.590 | 80,991 | -0.04(-2.45%) |
May 26, 2020 | 1.650 | 1.655 | 1.580 | 1.630 | 71,462 | +0.01(+0.62%) |
May 22, 2020 | 1.610 | 1.678 | 1.600 | 1.620 | 90,100 | +0.01(+0.62%) |
May 21, 2020 | 1.640 | 1.690 | 1.600 | 1.610 | 51,628 | -0.06(-3.59%) |
May 20, 2020 | 1.570 | 1.690 | 1.530 | 1.670 | 280,194 | +0.07(+4.37%) |
May 19, 2020 | 1.610 | 1.650 | 1.550 | 1.600 | 67,550 | -0.02(-1.15%) |
May 18, 2020 | 1.710 | 1.710 | 1.570 | 1.619 | 154,121 | -0.04(-2.49%) |
May 15, 2020 | 1.650 | 1.800 | 1.550 | 1.660 | 459,700 | +0.12(+7.79%) |
May 14, 2020 | 1.530 | 1.670 | 1.500 | 1.540 | 326,097 | -0.02(-1.28%) |
May 13, 2020 | 1.700 | 1.700 | 1.510 | 1.560 | 183,939 | -0.10(-6.02%) |
May 12, 2020 | 1.720 | 1.720 | 1.600 | 1.660 | 270,343 | -0.03(-1.78%) |
May 11, 2020 | 1.720 | 1.820 | 1.680 | 1.690 | 138,042 | -0.02(-1.17%) |
May 08, 2020 | 1.710 | 1.850 | 1.650 | 1.710 | 230,400 | -0.03(-1.72%) |
May 07, 2020 | 1.730 | 1.790 | 1.640 | 1.740 | 221,553 | +0.06(+3.57%) |
May 06, 2020 | 1.690 | 1.790 | 1.610 | 1.680 | 405,047 | +0.03(+1.82%) |
May 05, 2020 | 1.570 | 1.960 | 1.540 | 1.650 | 1,368,399 | +0.11(+7.14%) |
May 04, 2020 | 1.490 | 1.610 | 1.420 | 1.540 | 110,997 | +0.02(+1.32%) |
May 01, 2020 | 1.420 | 1.530 | 1.420 | 1.520 | 74,800 | +0.06(+4.11%) |
Apr 30, 2020 | 1.600 | 1.610 | 1.400 | 1.460 | 137,058 | -0.11(-7.01%) |
Apr 29, 2020 | 1.410 | 1.640 | 1.380 | 1.570 | 368,481 | +0.18(+12.95%) |
Apr 28, 2020 | 1.390 | 1.440 | 1.380 | 1.390 | 84,163 | +0.00(+0.00%) |
Apr 27, 2020 | 1.400 | 1.460 | 1.380 | 1.390 | 149,372 | -0.03(-2.11%) |
Apr 24, 2020 | 1.500 | 1.500 | 1.420 | 1.420 | 130,800 | -0.08(-5.33%) |
Apr 23, 2020 | 1.520 | 1.543 | 1.400 | 1.500 | 106,319 | -0.05(-3.23%) |
Apr 22, 2020 | 1.600 | 1.600 | 1.530 | 1.550 | 73,866 | -0.04(-2.52%) |
Apr 21, 2020 | 1.580 | 1.610 | 1.550 | 1.590 | 72,027 | -0.03(-1.85%) |
Apr 20, 2020 | 1.580 | 1.690 | 1.580 | 1.620 | 70,895 | +0.01(+0.62%) |
Apr 17, 2020 | 1.660 | 1.660 | 1.580 | 1.610 | 114,400 | -0.02(-1.23%) |
Apr 16, 2020 | 1.700 | 1.700 | 1.600 | 1.630 | 74,693 | -0.03(-1.81%) |
Apr 15, 2020 | 1.790 | 1.790 | 1.540 | 1.660 | 185,537 | -0.07(-4.05%) |
Apr 14, 2020 | 1.790 | 1.830 | 1.650 | 1.730 | 314,102 | -0.05(-2.81%) |
Apr 13, 2020 | 1.580 | 1.990 | 1.500 | 1.780 | 1,384,048 | +0.21(+13.38%) |
Apr 09, 2020 | 1.380 | 1.600 | 1.360 | 1.570 | 559,600 | +0.21(+15.44%) |
Apr 08, 2020 | 1.380 | 1.440 | 1.320 | 1.360 | 222,098 | -0.05(-3.55%) |
Apr 07, 2020 | 1.500 | 1.540 | 1.380 | 1.410 | 165,149 | -0.04(-2.76%) |
Apr 06, 2020 | 1.350 | 1.560 | 1.300 | 1.450 | 248,594 | +0.02(+1.40%) |
Apr 03, 2020 | 1.590 | 1.630 | 1.330 | 1.430 | 282,300 | -0.15(-9.49%) |
Apr 02, 2020 | 1.600 | 1.640 | 1.550 | 1.580 | 207,554 | -0.11(-6.51%) |
Apr 01, 2020 | 1.760 | 1.800 | 1.560 | 1.690 | 384,145 | -0.33(-16.34%) |
Mar 31, 2020 | 1.610 | 2.060 | 1.550 | 2.020 | 906,015 | +0.38(+23.17%) |
Mar 30, 2020 | 1.950 | 1.970 | 1.580 | 1.640 | 607,971 | -0.33(-16.75%) |
Mar 27, 2020 | 2.020 | 2.120 | 1.820 | 1.970 | 1,038,500 | -0.23(-10.45%) |
Mar 26, 2020 | 2.150 | 3.100 | 1.950 | 2.200 | 7,188,220 | -0.03(-1.35%) |
Mar 25, 2020 | 3.150 | 3.500 | 2.110 | 2.230 | 7,243,190 | -2.72(-54.95%) |
Mar 24, 2020 | 2.000 | 4.950 | 1.550 | 4.950 | 31,966,794 | +4.51(+1025.00%) |
Mar 23, 2020 | 0.5000 | 0.5000 | 0.4200 | 0.4400 | 99,160 | -0.02(-3.68%) |
Mar 20, 2020 | 0.4700 | 0.5260 | 0.4200 | 0.4568 | 57,200 | -0.01(-2.81%) |
Mar 19, 2020 | 0.4385 | 0.4880 | 0.4200 | 0.4700 | 36,923 | +0.00(+0.06%) |
Mar 18, 2020 | 0.5000 | 0.5390 | 0.4500 | 0.4697 | 106,485 | -0.05(-9.67%) |
Mar 17, 2020 | 0.5000 | 0.6400 | 0.4400 | 0.5200 | 555,977 | -0.02(-3.70%) |
Mar 16, 2020 | 0.5700 | 0.6300 | 0.5000 | 0.5400 | 217,931 | -0.10(-15.62%) |
Mar 13, 2020 | 0.6700 | 0.6900 | 0.5115 | 0.6400 | 248,000 | -0.01(-1.78%) |
Mar 12, 2020 | 0.7600 | 0.7700 | 0.6400 | 0.6516 | 259,486 | -0.17(-20.54%) |
Mar 11, 2020 | 0.9500 | 1.160 | 0.7500 | 0.8200 | 3,546,662 | +0.14(+20.64%) |
Mar 10, 2020 | 0.6900 | 0.7600 | 0.6200 | 0.6797 | 100,036 | +0.05(+8.42%) |
Mar 09, 2020 | 0.7400 | 0.7400 | 0.5003 | 0.6269 | 148,057 | -0.11(-15.43%) |
Mar 06, 2020 | 0.7600 | 0.7800 | 0.7118 | 0.7413 | 53,800 | -0.01(-1.89%) |
Mar 05, 2020 | 0.7900 | 0.8410 | 0.7550 | 0.7556 | 225,745 | -0.08(-10.05%) |
Mar 04, 2020 | 0.7800 | 1.030 | 0.7700 | 0.8400 | 837,402 | +0.04(+5.00%) |
Mar 03, 2020 | 0.8500 | 0.8800 | 0.7851 | 0.8000 | 172,081 | -0.06(-6.94%) |
Mar 02, 2020 | 0.9500 | 1.060 | 0.8058 | 0.8597 | 687,479 | -0.13(-13.15%) |
Feb 28, 2020 | 0.8898 | 1.180 | 0.7365 | 0.9899 | 1,802,100 | +0.14(+16.72%) |
Feb 27, 2020 | 0.7705 | 0.8598 | 0.7705 | 0.8481 | 72,738 | -0.03(-3.63%) |
Feb 26, 2020 | 0.8500 | 0.9000 | 0.8200 | 0.8800 | 125,449 | +0.03(+3.54%) |
Feb 25, 2020 | 0.8758 | 0.8900 | 0.8299 | 0.8499 | 116,324 | +0.00(+0.18%) |
Feb 24, 2020 | 0.8299 | 0.9000 | 0.8299 | 0.8484 | 54,169 | -0.06(-6.12%) |
Feb 21, 2020 | 0.8458 | 0.9899 | 0.8309 | 0.9037 | 107,800 | +0.03(+3.87%) |
Feb 20, 2020 | 0.8501 | 0.8858 | 0.8400 | 0.8700 | 101,467 | +0.01(+1.16%) |
Feb 19, 2020 | 0.9200 | 0.9200 | 0.8151 | 0.8600 | 287,529 | -0.07(-7.53%) |
Feb 18, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9300 | 197,251 | -0.05(-4.63%) |
Feb 14, 2020 | 1.020 | 1.080 | 0.9550 | 0.9751 | 427,400 | -0.04(-3.47%) |
Feb 13, 2020 | 1.010 | 1.090 | 0.9300 | 1.010 | 570,583 | +0.03(+3.07%) |
Feb 12, 2020 | 1.140 | 1.300 | 0.9710 | 0.9800 | 842,843 | -0.14(-12.50%) |
Feb 11, 2020 | 1.070 | 1.140 | 0.9900 | 1.120 | 191,787 | +0.05(+4.67%) |
Feb 10, 2020 | 1.040 | 1.080 | 0.9800 | 1.070 | 42,615 | +0.03(+2.88%) |
Feb 07, 2020 | 0.9600 | 1.100 | 0.9600 | 1.040 | 71,600 | +0.04(+4.00%) |
Feb 06, 2020 | 1.100 | 1.100 | 0.9347 | 1.000 | 99,809 | -0.06(-5.66%) |
Feb 05, 2020 | 1.010 | 1.240 | 1.008 | 1.060 | 415,646 | +0.01(+0.95%) |
Feb 04, 2020 | 1.100 | 1.100 | 1.000 | 1.050 | 59,494 | +0.02(+1.94%) |
Feb 03, 2020 | 1.040 | 1.150 | 1.010 | 1.030 | 91,926 | -0.07(-6.36%) |
Jan 31, 2020 | 1.150 | 1.180 | 1.050 | 1.100 | 97,400 | -0.08(-6.78%) |
Jan 30, 2020 | 1.170 | 1.220 | 1.107 | 1.180 | 87,756 | -0.02(-1.67%) |
Jan 29, 2020 | 1.130 | 1.260 | 1.130 | 1.200 | 183,175 | +0.07(+6.19%) |
Jan 28, 2020 | 1.170 | 1.200 | 1.100 | 1.130 | 60,580 | +0.02(+1.80%) |
Jan 27, 2020 | 1.200 | 1.200 | 1.100 | 1.110 | 65,606 | -0.08(-6.72%) |
Jan 24, 2020 | 1.220 | 1.260 | 1.130 | 1.190 | 126,700 | -0.03(-2.24%) |
Jan 23, 2020 | 1.260 | 1.260 | 1.120 | 1.217 | 115,250 | -0.01(-0.51%) |
Jan 22, 2020 | 1.280 | 1.300 | 1.190 | 1.224 | 218,221 | -0.08(-5.88%) |
Jan 21, 2020 | 1.400 | 1.410 | 1.260 | 1.300 | 227,141 | -0.04(-2.99%) |
Jan 17, 2020 | 1.410 | 1.640 | 1.300 | 1.340 | 1,183,100 | -0.11(-7.59%) |
Jan 16, 2020 | 1.440 | 1.520 | 1.360 | 1.450 | 39,012 | -0.02(-1.36%) |
Jan 15, 2020 | 1.470 | 1.520 | 1.300 | 1.470 | 63,221 | +0.01(+0.68%) |
Jan 14, 2020 | 1.420 | 1.540 | 1.280 | 1.460 | 113,023 | +0.02(+1.39%) |
Jan 13, 2020 | 1.580 | 1.780 | 1.350 | 1.440 | 377,255 | -0.15(-9.43%) |
Jan 10, 2020 | 1.660 | 1.660 | 1.482 | 1.590 | 44,600 | +0.01(+0.63%) |
Jan 09, 2020 | 1.640 | 1.690 | 1.430 | 1.580 | 142,552 | -0.01(-0.63%) |
Jan 08, 2020 | 1.790 | 1.890 | 1.500 | 1.590 | 161,317 | -0.14(-8.09%) |
Jan 07, 2020 | 1.600 | 1.850 | 1.460 | 1.730 | 107,518 | +0.12(+7.45%) |
Jan 06, 2020 | 1.650 | 1.650 | 1.450 | 1.610 | 63,278 | +0.04(+2.55%) |
Jan 03, 2020 | 1.600 | 1.720 | 1.411 | 1.570 | 64,300 | -0.04(-2.48%) |
Jan 02, 2020 | 1.370 | 1.740 | 1.310 | 1.610 | 121,925 | +0.11(+7.33%) |
Dec 31, 2019 | 1.650 | 2.930 | 1.280 | 1.500 | 581,200 | -0.05(-3.23%) |
Dec 30, 2019 | 1.550 | 1.550 | 1.490 | 1.550 | 27,435 | +0.06(+4.03%) |
Dec 27, 2019 | 1.600 | 1.670 | 1.470 | 1.490 | 54,300 | -0.21(-12.35%) |
Dec 26, 2019 | 1.530 | 1.700 | 1.510 | 1.700 | 40,653 | +0.02(+1.19%) |
Dec 24, 2019 | 1.500 | 1.700 | 1.500 | 1.680 | 29,100 | -0.02(-1.18%) |
Dec 23, 2019 | 1.540 | 1.700 | 1.400 | 1.700 | 34,761 | +0.14(+8.97%) |
Dec 20, 2019 | 1.510 | 1.700 | 1.490 | 1.560 | 47,500 | +0.05(+3.31%) |
Dec 19, 2019 | 1.640 | 1.700 | 1.500 | 1.510 | 21,874 | -0.07(-4.43%) |
Dec 18, 2019 | 1.480 | 1.580 | 1.480 | 1.580 | 16,644 | +0.07(+4.64%) |
Dec 17, 2019 | 1.430 | 1.610 | 1.430 | 1.510 | 12,252 | -0.14(-8.48%) |
Dec 16, 2019 | 1.600 | 1.750 | 1.500 | 1.650 | 31,058 | +0.05(+3.12%) |
Dec 13, 2019 | 1.730 | 1.750 | 1.550 | 1.600 | 22,000 | -0.13(-7.73%) |
Dec 12, 2019 | 1.400 | 1.734 | 1.400 | 1.734 | 65,103 | +0.33(+23.86%) |
Dec 11, 2019 | 1.600 | 1.620 | 1.350 | 1.400 | 88,019 | -0.21(-13.02%) |
Dec 10, 2019 | 1.790 | 1.790 | 1.540 | 1.609 | 26,696 | -0.11(-6.42%) |
Dec 09, 2019 | 1.880 | 1.880 | 1.530 | 1.720 | 79,722 | -0.12(-6.52%) |
Dec 06, 2019 | 1.620 | 1.990 | 1.620 | 1.840 | 139,400 | -0.17(-8.46%) |
Dec 05, 2019 | 2.160 | 3.500 | 1.820 | 2.010 | 1,244,542 | +0.06(+3.08%) |
Dec 04, 2019 | 1.810 | 1.950 | 1.800 | 1.950 | 4,675 | +0.18(+10.09%) |
Dec 03, 2019 | 1.770 | 1.780 | 1.760 | 1.771 | 1,348 | -0.09(-4.76%) |
Dec 02, 2019 | 1.910 | 1.960 | 1.770 | 1.860 | 9,176 | -0.11(-5.63%) |
Nov 29, 2019 | 1.960 | 1.991 | 1.910 | 1.971 | 1,600 | +0.12(+6.54%) |
Nov 27, 2019 | 1.934 | 1.936 | 1.650 | 1.850 | 18,500 | -0.13(-6.44%) |
Nov 26, 2019 | 1.990 | 2.040 | 1.750 | 1.977 | 19,267 | -0.03(-1.31%) |
Nov 25, 2019 | 2.025 | 2.025 | 2.003 | 2.003 | 1,466 | -0.06(-3.14%) |
Nov 22, 2019 | 2.200 | 2.200 | 1.970 | 2.068 | 11,600 | -0.03(-1.51%) |
Nov 21, 2019 | 2.272 | 2.272 | 2.100 | 2.100 | 5,034 | +0.00(+0.00%) |
Nov 20, 2019 | 2.110 | 2.260 | 2.100 | 2.100 | 4,161 | -0.01(-0.43%) |
Nov 19, 2019 | 2.261 | 2.280 | 2.100 | 2.109 | 7,667 | +0.01(+0.67%) |
Nov 18, 2019 | 2.190 | 2.230 | 1.540 | 2.095 | 3,927 | +0.00(+0.23%) |
Nov 15, 2019 | 2.100 | 2.230 | 1.950 | 2.090 | 18,200 | +0.01(+0.49%) |
Nov 14, 2019 | 2.150 | 2.320 | 1.950 | 2.080 | 27,764 | -0.06(-2.80%) |
Nov 13, 2019 | 2.200 | 2.350 | 1.970 | 2.140 | 34,929 | -0.31(-12.65%) |
Nov 12, 2019 | 2.540 | 2.540 | 2.410 | 2.450 | 2,607 | +0.03(+1.03%) |
Nov 11, 2019 | 2.400 | 2.425 | 2.170 | 2.425 | 4,966 | -0.08(-3.39%) |
Nov 08, 2019 | 2.510 | 2.600 | 2.420 | 2.510 | 12,200 | -0.10(-3.83%) |
Nov 07, 2019 | 2.730 | 2.730 | 2.500 | 2.610 | 4,654 | -0.02(-0.76%) |
Nov 06, 2019 | 2.640 | 2.930 | 2.605 | 2.630 | 27,104 | +0.08(+3.14%) |
Nov 05, 2019 | 2.650 | 3.090 | 2.250 | 2.550 | 118,441 | +0.21(+9.06%) |
Nov 04, 2019 | 2.600 | 2.765 | 2.330 | 2.338 | 15,451 | -0.40(-14.67%) |
Nov 01, 2019 | 2.750 | 3.050 | 2.520 | 2.740 | 23,700 | -0.16(-5.45%) |
Oct 31, 2019 | 2.628 | 3.050 | 2.616 | 2.898 | 18,911 | +0.27(+10.15%) |
Oct 30, 2019 | 2.650 | 2.880 | 2.420 | 2.631 | 8,196 | -0.02(-0.73%) |
Oct 29, 2019 | 2.820 | 2.990 | 2.650 | 2.650 | 9,176 | -0.37(-12.25%) |
Oct 28, 2019 | 2.900 | 3.130 | 2.850 | 3.020 | 14,470 | +0.23(+8.20%) |
Oct 25, 2019 | 2.860 | 2.860 | 2.750 | 2.791 | 1,600 | +0.04(+1.49%) |
Oct 24, 2019 | 2.860 | 2.980 | 2.500 | 2.750 | 10,324 | -0.05(-1.79%) |
Oct 23, 2019 | 3.000 | 3.082 | 2.655 | 2.800 | 16,833 | -0.20(-6.67%) |
Oct 22, 2019 | 3.000 | 3.260 | 3.000 | 3.000 | 3,976 | -0.23(-7.12%) |
Oct 21, 2019 | 3.199 | 3.230 | 3.053 | 3.230 | 2,229 | +0.28(+9.49%) |
Oct 18, 2019 | 3.060 | 3.340 | 2.950 | 2.950 | 4,200 | -0.32(-9.79%) |
Oct 17, 2019 | 3.000 | 3.270 | 3.000 | 3.270 | 3,242 | +0.20(+6.45%) |
Oct 16, 2019 | 3.041 | 3.072 | 2.750 | 3.072 | 7,402 | -0.07(-2.17%) |
Oct 15, 2019 | 3.030 | 3.420 | 3.020 | 3.140 | 8,517 | +0.26(+9.03%) |
Oct 14, 2019 | 2.830 | 2.880 | 2.710 | 2.880 | 1,346 | +0.02(+0.70%) |
Oct 11, 2019 | 2.870 | 3.000 | 2.764 | 2.860 | 10,300 | -0.21(-6.79%) |
Oct 10, 2019 | 2.925 | 3.068 | 2.925 | 3.068 | 379 | +0.06(+1.93%) |
Oct 09, 2019 | 3.211 | 3.211 | 2.950 | 3.010 | 2,720 | -0.19(-5.94%) |
Oct 08, 2019 | 3.109 | 3.200 | 2.955 | 3.200 | 2,308 | +0.26(+8.84%) |
Oct 07, 2019 | 3.070 | 3.250 | 2.940 | 2.940 | 3,491 | -0.18(-5.87%) |
Oct 04, 2019 | 3.123 | 3.123 | 3.123 | 3.123 | 500 | -0.03(-0.85%) |
Oct 03, 2019 | 3.180 | 3.348 | 3.100 | 3.150 | 8,817 | -0.03(-0.94%) |
Oct 02, 2019 | 3.200 | 3.340 | 3.180 | 3.180 | 7,024 | -0.02(-0.63%) |
Oct 01, 2019 | 3.284 | 3.537 | 3.190 | 3.200 | 21,628 | -0.44(-12.18%) |
Sep 30, 2019 | 3.450 | 3.644 | 3.250 | 3.644 | 6,718 | +0.18(+5.18%) |
Sep 27, 2019 | 3.550 | 3.557 | 3.145 | 3.464 | 15,900 | -0.07(-1.86%) |
Sep 26, 2019 | 3.530 | 3.700 | 3.500 | 3.530 | 5,884 | +0.03(+0.86%) |
Sep 25, 2019 | 3.615 | 3.670 | 3.500 | 3.500 | 1,504 | -0.31(-8.14%) |
Sep 24, 2019 | 3.630 | 3.857 | 3.379 | 3.810 | 28,935 | +0.11(+2.97%) |
Sep 23, 2019 | 3.999 | 3.999 | 3.590 | 3.700 | 24,267 | -0.16(-4.15%) |
Sep 20, 2019 | 3.860 | 4.000 | 3.710 | 3.860 | 50,800 | +0.21(+5.75%) |
Sep 19, 2019 | 3.920 | 4.250 | 3.550 | 3.650 | 24,573 | -0.23(-5.93%) |
Sep 18, 2019 | 4.050 | 4.200 | 3.880 | 3.880 | 42,438 | -0.17(-4.20%) |
Sep 17, 2019 | 3.960 | 4.050 | 3.810 | 4.050 | 20,409 | +0.08(+2.02%) |
Sep 16, 2019 | 3.950 | 3.970 | 3.681 | 3.970 | 14,474 | +0.00(+0.00%) |
Sep 13, 2019 | 3.830 | 3.970 | 3.768 | 3.970 | 6,800 | +0.00(+0.00%) |
Sep 12, 2019 | 3.900 | 3.970 | 3.650 | 3.970 | 10,522 | -0.09(-2.22%) |
Sep 11, 2019 | 4.000 | 4.060 | 3.810 | 4.060 | 12,804 | +0.12(+3.18%) |
Sep 10, 2019 | 3.850 | 3.982 | 3.800 | 3.935 | 9,867 | -0.06(-1.62%) |
Sep 09, 2019 | 3.900 | 4.000 | 3.740 | 4.000 | 5,276 | +0.03(+0.76%) |
Sep 06, 2019 | 3.910 | 3.970 | 3.900 | 3.970 | 700 | +0.01(+0.25%) |
Sep 05, 2019 | 3.871 | 4.000 | 3.810 | 3.960 | 2,519 | +0.03(+0.76%) |
Sep 04, 2019 | 3.900 | 4.023 | 3.900 | 3.930 | 1,416 | -0.04(-1.04%) |
Sep 03, 2019 | 3.820 | 3.971 | 3.820 | 3.971 | 986 | -0.03(-0.72%) |
Aug 30, 2019 | 3.920 | 4.000 | 3.840 | 4.000 | 9,800 | -0.08(-1.96%) |
Aug 29, 2019 | 4.070 | 4.090 | 3.930 | 4.080 | 540 | +0.17(+4.35%) |
Aug 28, 2019 | 3.903 | 3.970 | 3.798 | 3.910 | 7,745 | +0.11(+2.89%) |
Aug 27, 2019 | 3.980 | 4.030 | 3.750 | 3.800 | 11,575 | -0.23(-5.71%) |
Aug 26, 2019 | 3.950 | 4.030 | 3.950 | 4.030 | 1,195 | +0.00(+0.00%) |
Aug 23, 2019 | 3.950 | 4.050 | 3.950 | 4.030 | 5,300 | -0.08(-1.95%) |
Aug 22, 2019 | 4.120 | 4.170 | 3.960 | 4.110 | 11,522 | -0.05(-1.20%) |
Aug 21, 2019 | 4.180 | 4.180 | 3.960 | 4.160 | 1,178 | -0.04(-0.95%) |
Aug 20, 2019 | 3.769 | 4.231 | 3.769 | 4.200 | 8,398 | +0.25(+6.33%) |
Aug 19, 2019 | 4.250 | 4.320 | 3.850 | 3.950 | 32,843 | -0.01(-0.29%) |
Aug 16, 2019 | 3.800 | 4.940 | 3.800 | 3.961 | 79,600 | +0.44(+12.54%) |
Aug 15, 2019 | 3.670 | 3.869 | 3.500 | 3.520 | 7,816 | -0.15(-4.09%) |
Aug 14, 2019 | 4.370 | 4.370 | 3.624 | 3.670 | 38,410 | -0.70(-16.02%) |
Aug 13, 2019 | 4.350 | 5.350 | 3.945 | 4.370 | 191,054 | +0.04(+0.92%) |
Aug 12, 2019 | 3.870 | 4.375 | 3.870 | 4.330 | 1,482 | +0.13(+3.08%) |
Aug 09, 2019 | 4.000 | 4.250 | 3.850 | 4.201 | 4,600 | +0.18(+4.50%) |
Aug 08, 2019 | 3.900 | 4.295 | 3.900 | 4.020 | 1,094 | -0.23(-5.43%) |
Aug 07, 2019 | 3.914 | 4.339 | 3.900 | 4.251 | 8,527 | +0.25(+6.27%) |
Aug 06, 2019 | 4.000 | 4.400 | 3.880 | 4.000 | 11,360 | -0.26(-6.10%) |
Aug 05, 2019 | 3.850 | 4.420 | 3.850 | 4.260 | 3,758 | +0.06(+1.43%) |
Aug 02, 2019 | 3.870 | 4.350 | 3.850 | 4.200 | 2,400 | +0.70(+20.00%) |
Aug 01, 2019 | 4.000 | 4.221 | 3.450 | 3.500 | 11,588 | -0.50(-12.46%) |
Jul 31, 2019 | 4.000 | 4.200 | 3.860 | 3.998 | 8,313 | -0.20(-4.80%) |
Jul 30, 2019 | 3.790 | 4.380 | 3.560 | 4.200 | 15,446 | +0.39(+10.24%) |
Jul 29, 2019 | 3.290 | 4.450 | 3.290 | 3.810 | 9,557 | +0.31(+8.86%) |
Jul 26, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 7,800 | +0.17(+5.11%) |
Jul 25, 2019 | 3.620 | 3.620 | 3.210 | 3.330 | 3,903 | -0.12(-3.53%) |
Jul 24, 2019 | 3.260 | 3.500 | 3.010 | 3.452 | 6,709 | +0.16(+4.91%) |
Jul 23, 2019 | 3.160 | 3.290 | 2.830 | 3.290 | 5,384 | +0.13(+4.11%) |
Jul 22, 2019 | 3.290 | 3.300 | 2.750 | 3.160 | 13,740 | +0.11(+3.61%) |
Jul 19, 2019 | 3.600 | 3.700 | 2.713 | 3.050 | 16,900 | -0.40(-11.59%) |
Jul 18, 2019 | 3.690 | 3.690 | 3.450 | 3.450 | 1,434 | -0.16(-4.43%) |
Jul 17, 2019 | 3.600 | 3.700 | 3.560 | 3.610 | 2,070 | -0.14(-3.73%) |
Jul 16, 2019 | 3.993 | 3.993 | 3.610 | 3.750 | 4,893 | +0.01(+0.22%) |
Jul 15, 2019 | 3.962 | 3.962 | 3.742 | 3.742 | 1,651 | +0.18(+5.07%) |
Jul 12, 2019 | 4.021 | 4.188 | 3.268 | 3.561 | 14,000 | -0.29(-7.50%) |
Jul 11, 2019 | 4.056 | 4.160 | 3.850 | 3.850 | 4,868 | -0.32(-7.67%) |
Jul 10, 2019 | 3.900 | 4.170 | 3.900 | 4.170 | 2,609 | -0.01(-0.26%) |
Jul 09, 2019 | 4.200 | 4.600 | 3.850 | 4.181 | 5,674 | -0.02(-0.46%) |
Jul 08, 2019 | 4.590 | 4.600 | 4.200 | 4.200 | 5,228 | -0.09(-2.14%) |
Jul 05, 2019 | 4.300 | 4.330 | 4.200 | 4.292 | 2,700 | +0.09(+2.19%) |
Jul 03, 2019 | 4.200 | 4.200 | 4.200 | 8 | +0.00(+0.00%) | |
Jul 02, 2019 | 4.200 | 4.380 | 4.200 | 4.200 | 4,983 | -0.20(-4.55%) |
Jul 01, 2019 | 4.230 | 4.400 | 4.200 | 4.400 | 7,573 | +0.41(+10.28%) |
Jun 28, 2019 | 4.140 | 4.140 | 3.900 | 3.990 | 2,100 | +0.07(+1.79%) |
Jun 27, 2019 | 4.090 | 4.275 | 3.800 | 3.920 | 1,714 | +0.12(+3.16%) |
Jun 26, 2019 | 3.800 | 3.920 | 3.800 | 3.800 | 2,325 | -0.00(-0.05%) |
Jun 25, 2019 | 3.870 | 4.032 | 3.800 | 3.802 | 9,975 | -0.33(-7.94%) |
Jun 24, 2019 | 4.350 | 4.350 | 3.800 | 4.130 | 15,802 | +0.10(+2.48%) |
Jun 21, 2019 | 4.550 | 4.550 | 4.030 | 4.030 | 15,600 | -0.54(-11.82%) |
Jun 20, 2019 | 4.610 | 4.610 | 4.320 | 4.570 | 11,943 | -0.13(-2.77%) |
Jun 19, 2019 | 4.800 | 5.000 | 4.250 | 4.700 | 22,373 | -0.28(-5.62%) |
Jun 18, 2019 | 5.080 | 5.100 | 4.800 | 4.980 | 3,499 | -0.02(-0.40%) |
Jun 17, 2019 | 4.960 | 5.150 | 4.810 | 5.000 | 39,904 | +0.25(+5.26%) |
Jun 14, 2019 | 4.422 | 4.760 | 4.422 | 4.750 | 4,100 | +0.03(+0.64%) |
Jun 13, 2019 | 4.900 | 5.000 | 4.630 | 4.720 | 16,477 | -0.12(-2.48%) |
Jun 12, 2019 | 4.400 | 5.067 | 4.400 | 4.840 | 11,513 | +0.42(+9.50%) |
Jun 11, 2019 | 4.700 | 4.937 | 4.400 | 4.420 | 15,805 | -0.28(-5.96%) |
Jun 10, 2019 | 4.618 | 4.990 | 4.605 | 4.700 | 2,545 | -0.12(-2.49%) |
Jun 07, 2019 | 4.990 | 5.370 | 4.623 | 4.820 | 11,000 | -0.08(-1.63%) |
Jun 06, 2019 | 5.400 | 5.425 | 4.876 | 4.900 | 4,762 | +0.11(+2.30%) |
Jun 05, 2019 | 4.790 | 5.500 | 4.670 | 4.790 | 26,561 | -0.15(-3.10%) |
Jun 04, 2019 | 4.877 | 4.989 | 4.716 | 4.943 | 3,541 | +0.18(+3.84%) |