Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.510 | 2.640 | 2.490 | 2.640 | 75,200 | +0.09(+3.53%) |
May 28, 2020 | 2.510 | 2.710 | 2.510 | 2.550 | 138,512 | -0.07(-2.67%) |
May 27, 2020 | 2.610 | 2.680 | 2.320 | 2.620 | 493,123 | +0.03(+1.16%) |
May 26, 2020 | 2.740 | 2.740 | 2.560 | 2.590 | 222,399 | -0.04(-1.52%) |
May 22, 2020 | 2.560 | 2.730 | 2.510 | 2.630 | 174,400 | +0.11(+4.37%) |
May 21, 2020 | 2.730 | 2.750 | 2.440 | 2.520 | 281,666 | -0.06(-2.33%) |
May 20, 2020 | 2.300 | 2.590 | 2.300 | 2.580 | 263,128 | +0.28(+12.17%) |
May 19, 2020 | 2.210 | 2.310 | 2.170 | 2.300 | 200,243 | +0.13(+5.99%) |
May 18, 2020 | 2.150 | 2.250 | 2.120 | 2.170 | 254,519 | +0.06(+2.84%) |
May 15, 2020 | 1.970 | 2.150 | 1.950 | 2.110 | 220,900 | +0.14(+7.11%) |
May 14, 2020 | 1.930 | 2.050 | 1.900 | 1.970 | 181,539 | -0.02(-1.01%) |
May 13, 2020 | 2.180 | 2.180 | 1.950 | 1.990 | 388,214 | -0.22(-9.95%) |
May 12, 2020 | 2.350 | 2.390 | 2.200 | 2.210 | 230,978 | -0.08(-3.49%) |
May 11, 2020 | 2.420 | 2.580 | 2.200 | 2.290 | 480,570 | -0.37(-13.91%) |
May 08, 2020 | 2.340 | 2.800 | 2.200 | 2.660 | 472,700 | -0.21(-7.32%) |
May 07, 2020 | 2.870 | 2.880 | 2.750 | 2.870 | 249,656 | +0.13(+4.74%) |
May 06, 2020 | 2.670 | 2.955 | 2.660 | 2.740 | 248,946 | +0.08(+3.01%) |
May 05, 2020 | 2.890 | 2.890 | 2.600 | 2.660 | 276,050 | -0.10(-3.62%) |
May 04, 2020 | 2.780 | 2.870 | 2.695 | 2.760 | 193,145 | -0.05(-1.78%) |
May 01, 2020 | 2.960 | 3.006 | 2.550 | 2.810 | 252,500 | -0.15(-5.07%) |
Apr 30, 2020 | 2.810 | 3.250 | 2.670 | 2.960 | 649,664 | +0.20(+7.25%) |
Apr 29, 2020 | 2.740 | 2.920 | 2.500 | 2.760 | 592,069 | +0.18(+6.98%) |
Apr 28, 2020 | 2.160 | 2.710 | 2.120 | 2.580 | 702,018 | +0.47(+22.27%) |
Apr 27, 2020 | 2.110 | 2.170 | 2.060 | 2.110 | 102,088 | +0.04(+1.93%) |
Apr 24, 2020 | 2.120 | 2.138 | 2.030 | 2.070 | 40,400 | -0.04(-1.90%) |
Apr 23, 2020 | 2.070 | 2.120 | 2.050 | 2.110 | 65,126 | +0.04(+1.93%) |
Apr 22, 2020 | 2.070 | 2.150 | 2.010 | 2.070 | 84,165 | +0.04(+1.97%) |
Apr 21, 2020 | 2.020 | 2.090 | 1.970 | 2.030 | 75,626 | -0.06(-2.87%) |
Apr 20, 2020 | 2.020 | 2.180 | 2.010 | 2.090 | 205,082 | +0.06(+2.96%) |
Apr 17, 2020 | 2.020 | 2.060 | 1.940 | 2.030 | 174,300 | +0.04(+2.01%) |
Apr 16, 2020 | 2.040 | 2.040 | 1.840 | 1.990 | 105,708 | -0.01(-0.50%) |
Apr 15, 2020 | 2.000 | 2.009 | 1.780 | 2.000 | 183,426 | +0.01(+0.50%) |
Apr 14, 2020 | 1.840 | 2.040 | 1.800 | 1.990 | 393,919 | +0.19(+10.56%) |
Apr 13, 2020 | 1.650 | 1.810 | 1.610 | 1.800 | 287,286 | +0.20(+12.50%) |
Apr 09, 2020 | 1.550 | 1.650 | 1.520 | 1.600 | 179,700 | +0.07(+4.58%) |
Apr 08, 2020 | 1.460 | 1.570 | 1.450 | 1.530 | 171,677 | +0.08(+5.52%) |
Apr 07, 2020 | 1.590 | 1.597 | 1.410 | 1.450 | 100,030 | -0.10(-6.45%) |
Apr 06, 2020 | 1.500 | 1.600 | 1.487 | 1.550 | 54,598 | +0.05(+3.33%) |
Apr 03, 2020 | 1.510 | 1.540 | 1.365 | 1.500 | 65,600 | -0.02(-1.32%) |
Apr 02, 2020 | 1.460 | 1.620 | 1.460 | 1.520 | 60,501 | +0.03(+2.01%) |
Apr 01, 2020 | 1.550 | 1.580 | 1.400 | 1.490 | 74,990 | -0.10(-6.29%) |
Mar 31, 2020 | 1.690 | 1.690 | 1.560 | 1.590 | 79,678 | -0.01(-0.63%) |
Mar 30, 2020 | 1.680 | 1.730 | 1.450 | 1.600 | 210,970 | -0.01(-0.62%) |
Mar 27, 2020 | 1.540 | 1.700 | 1.480 | 1.610 | 163,700 | +0.07(+4.55%) |
Mar 26, 2020 | 1.420 | 1.700 | 1.420 | 1.540 | 177,145 | +0.13(+9.22%) |
Mar 25, 2020 | 1.420 | 1.520 | 1.350 | 1.410 | 156,848 | +0.07(+5.22%) |
Mar 24, 2020 | 1.390 | 1.530 | 1.290 | 1.340 | 106,029 | +0.06(+4.69%) |
Mar 23, 2020 | 1.220 | 1.370 | 1.200 | 1.280 | 70,137 | +0.00(+0.00%) |
Mar 20, 2020 | 1.190 | 1.370 | 1.180 | 1.280 | 138,800 | +0.10(+8.47%) |
Mar 19, 2020 | 1.100 | 1.350 | 1.100 | 1.180 | 120,589 | +0.07(+6.31%) |
Mar 18, 2020 | 1.310 | 1.400 | 1.110 | 1.110 | 265,142 | -0.29(-20.71%) |
Mar 17, 2020 | 1.436 | 1.471 | 1.260 | 1.400 | 132,860 | +0.03(+2.19%) |
Mar 16, 2020 | 1.400 | 1.490 | 1.210 | 1.370 | 220,007 | -0.23(-14.38%) |
Mar 13, 2020 | 1.540 | 1.640 | 1.450 | 1.600 | 115,100 | +0.05(+3.23%) |
Mar 12, 2020 | 1.750 | 1.770 | 1.460 | 1.550 | 329,661 | -0.26(-14.36%) |
Mar 11, 2020 | 1.990 | 2.020 | 1.750 | 1.810 | 228,687 | -0.15(-7.65%) |
Mar 10, 2020 | 1.950 | 2.120 | 1.760 | 1.960 | 294,343 | +0.05(+2.62%) |
Mar 09, 2020 | 2.100 | 2.110 | 1.890 | 1.910 | 325,048 | -0.22(-10.33%) |
Mar 06, 2020 | 2.100 | 2.223 | 2.070 | 2.130 | 220,900 | -0.06(-2.74%) |
Mar 05, 2020 | 2.190 | 2.248 | 2.080 | 2.190 | 256,528 | -0.04(-1.79%) |
Mar 04, 2020 | 2.070 | 2.250 | 2.070 | 2.230 | 483,297 | +0.26(+13.20%) |
Mar 03, 2020 | 2.290 | 2.430 | 1.950 | 1.970 | 1,030,696 | -0.23(-10.45%) |
Mar 02, 2020 | 2.190 | 2.450 | 1.800 | 2.200 | 1,496,354 | -0.07(-3.08%) |
Feb 28, 2020 | 1.750 | 2.310 | 1.700 | 2.270 | 1,683,600 | +0.47(+26.11%) |
Feb 27, 2020 | 1.700 | 1.880 | 1.660 | 1.800 | 455,155 | +0.00(+0.00%) |
Feb 26, 2020 | 1.680 | 1.800 | 1.630 | 1.800 | 212,547 | +0.11(+6.51%) |
Feb 25, 2020 | 1.890 | 1.890 | 1.640 | 1.690 | 384,466 | -0.17(-9.14%) |
Feb 24, 2020 | 1.810 | 1.890 | 1.780 | 1.860 | 170,383 | -0.04(-2.11%) |
Feb 21, 2020 | 1.960 | 1.960 | 1.834 | 1.900 | 147,100 | -0.06(-3.06%) |
Feb 20, 2020 | 1.990 | 2.090 | 1.890 | 1.960 | 504,488 | -0.05(-2.49%) |
Feb 19, 2020 | 1.710 | 2.180 | 1.650 | 2.010 | 1,180,731 | +0.30(+17.54%) |
Feb 18, 2020 | 1.680 | 1.750 | 1.530 | 1.710 | 574,052 | +0.03(+1.79%) |
Feb 14, 2020 | 1.750 | 1.760 | 1.650 | 1.680 | 258,700 | -0.06(-3.45%) |
Feb 13, 2020 | 1.790 | 1.890 | 1.720 | 1.740 | 313,251 | -0.05(-2.79%) |
Feb 12, 2020 | 1.810 | 1.810 | 1.700 | 1.790 | 176,382 | +0.03(+1.70%) |
Feb 11, 2020 | 1.820 | 1.845 | 1.730 | 1.760 | 213,739 | -0.05(-2.76%) |
Feb 10, 2020 | 1.860 | 1.889 | 1.760 | 1.810 | 271,866 | -0.06(-3.21%) |
Feb 07, 2020 | 1.980 | 1.990 | 1.820 | 1.870 | 630,100 | -0.17(-8.33%) |
Feb 06, 2020 | 1.650 | 2.150 | 1.620 | 2.040 | 1,513,596 | +0.41(+25.15%) |
Feb 05, 2020 | 1.640 | 1.660 | 1.600 | 1.630 | 235,613 | -0.01(-0.61%) |
Feb 04, 2020 | 1.620 | 1.670 | 1.590 | 1.640 | 325,858 | +0.00(+0.00%) |
Feb 03, 2020 | 1.670 | 1.710 | 1.580 | 1.640 | 512,923 | -0.08(-4.65%) |
Jan 31, 2020 | 1.850 | 1.900 | 1.620 | 1.720 | 639,600 | -0.16(-8.51%) |
Jan 30, 2020 | 1.830 | 1.990 | 1.720 | 1.880 | 985,181 | +0.05(+2.73%) |
Jan 29, 2020 | 1.960 | 2.080 | 1.680 | 1.830 | 2,055,512 | -0.22(-10.73%) |
Jan 28, 2020 | 1.660 | 2.750 | 1.550 | 2.050 | 21,186,842 | +0.74(+56.49%) |
Jan 27, 2020 | 1.420 | 1.420 | 1.290 | 1.310 | 94,533 | -0.05(-3.68%) |
Jan 24, 2020 | 1.400 | 1.430 | 1.310 | 1.360 | 108,200 | -0.03(-2.16%) |
Jan 23, 2020 | 1.360 | 1.440 | 1.340 | 1.390 | 116,707 | +0.05(+3.73%) |
Jan 22, 2020 | 1.440 | 1.440 | 1.300 | 1.340 | 174,242 | -0.12(-8.22%) |
Jan 21, 2020 | 1.480 | 1.500 | 1.370 | 1.460 | 178,115 | +0.02(+1.39%) |
Jan 17, 2020 | 1.510 | 1.510 | 1.340 | 1.440 | 281,000 | +0.02(+1.41%) |
Jan 16, 2020 | 1.300 | 1.500 | 1.280 | 1.420 | 484,255 | +0.05(+3.65%) |
Jan 15, 2020 | 1.260 | 1.400 | 1.150 | 1.370 | 416,757 | +0.11(+8.73%) |
Jan 14, 2020 | 1.460 | 1.720 | 1.200 | 1.260 | 2,861,021 | +0.11(+9.57%) |
Jan 13, 2020 | 1.050 | 1.350 | 1.050 | 1.150 | 607,200 | +0.07(+6.50%) |
Jan 10, 2020 | 1.050 | 1.090 | 1.015 | 1.080 | 121,300 | +0.04(+3.83%) |
Jan 09, 2020 | 1.000 | 1.040 | 0.9700 | 1.040 | 95,218 | +0.06(+6.59%) |
Jan 08, 2020 | 0.9641 | 0.9920 | 0.9300 | 0.9757 | 69,451 | +0.01(+0.59%) |
Jan 07, 2020 | 1.020 | 1.020 | 0.9200 | 0.9700 | 97,958 | -0.04(-3.96%) |
Jan 06, 2020 | 1.040 | 1.040 | 0.9900 | 1.010 | 65,654 | -0.01(-0.98%) |
Jan 03, 2020 | 1.050 | 1.050 | 0.9900 | 1.020 | 89,600 | -0.01(-0.97%) |
Jan 02, 2020 | 1.080 | 1.090 | 1.010 | 1.030 | 59,625 | +0.00(+0.00%) |
Dec 31, 2019 | 1.040 | 1.065 | 1.000 | 1.030 | 103,300 | +0.00(+0.00%) |
Dec 30, 2019 | 1.070 | 1.079 | 1.010 | 1.030 | 98,331 | -0.01(-0.95%) |
Dec 27, 2019 | 1.060 | 1.080 | 1.030 | 1.040 | 78,300 | -0.01(-0.96%) |
Dec 26, 2019 | 1.090 | 1.090 | 1.030 | 1.050 | 83,309 | -0.03(-2.78%) |
Dec 24, 2019 | 1.100 | 1.110 | 1.070 | 1.080 | 96,700 | -0.02(-1.82%) |
Dec 23, 2019 | 1.170 | 1.170 | 1.060 | 1.100 | 103,750 | -0.08(-6.78%) |
Dec 20, 2019 | 1.160 | 1.180 | 1.060 | 1.180 | 221,000 | +0.08(+7.27%) |
Dec 19, 2019 | 1.150 | 1.150 | 1.040 | 1.100 | 189,851 | -0.04(-3.51%) |
Dec 18, 2019 | 1.130 | 1.150 | 1.000 | 1.140 | 236,509 | +0.01(+0.88%) |
Dec 17, 2019 | 0.9546 | 1.180 | 0.9475 | 1.130 | 610,318 | +0.17(+17.71%) |
Dec 16, 2019 | 0.9300 | 0.9900 | 0.8900 | 0.9600 | 136,887 | +0.04(+4.67%) |
Dec 13, 2019 | 0.8900 | 0.9887 | 0.8434 | 0.9172 | 173,800 | +0.05(+5.35%) |
Dec 12, 2019 | 0.8308 | 0.8882 | 0.8110 | 0.8706 | 123,947 | +0.01(+0.95%) |
Dec 11, 2019 | 0.8801 | 0.9000 | 0.8300 | 0.8624 | 94,267 | -0.02(-2.00%) |
Dec 10, 2019 | 0.9609 | 0.9763 | 0.8304 | 0.8800 | 207,212 | -0.08(-8.05%) |
Dec 09, 2019 | 1.100 | 1.100 | 0.9020 | 0.9570 | 374,218 | -0.14(-13.00%) |
Dec 06, 2019 | 1.080 | 1.150 | 1.073 | 1.100 | 57,300 | +0.03(+2.80%) |
Dec 05, 2019 | 1.090 | 1.150 | 1.010 | 1.070 | 134,486 | -0.02(-1.83%) |
Dec 04, 2019 | 1.070 | 1.130 | 1.010 | 1.090 | 145,804 | +0.02(+1.87%) |
Dec 03, 2019 | 1.080 | 1.130 | 1.000 | 1.070 | 263,777 | -0.04(-3.60%) |
Dec 02, 2019 | 1.200 | 1.200 | 1.070 | 1.110 | 342,030 | -0.07(-5.93%) |
Nov 29, 2019 | 1.220 | 1.230 | 1.100 | 1.180 | 189,700 | +0.09(+8.26%) |
Nov 27, 2019 | 1.450 | 1.480 | 0.9900 | 1.090 | 888,900 | -0.36(-24.83%) |
Nov 26, 2019 | 1.230 | 1.460 | 1.200 | 1.450 | 506,385 | +0.25(+20.83%) |
Nov 25, 2019 | 1.200 | 1.200 | 1.140 | 1.200 | 152,422 | +0.03(+2.56%) |
Nov 22, 2019 | 1.100 | 1.170 | 1.050 | 1.170 | 396,700 | +0.10(+9.35%) |
Nov 21, 2019 | 1.100 | 1.130 | 1.050 | 1.070 | 281,378 | -0.01(-0.93%) |
Nov 20, 2019 | 1.030 | 1.120 | 1.020 | 1.080 | 538,802 | +0.05(+4.85%) |
Nov 19, 2019 | 0.9300 | 1.050 | 0.9200 | 1.030 | 387,445 | +0.10(+10.75%) |
Nov 18, 2019 | 0.8600 | 0.9400 | 0.8500 | 0.9300 | 255,406 | +0.06(+6.90%) |
Nov 15, 2019 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 81,600 | +0.00(+0.00%) |
Nov 14, 2019 | 0.8100 | 0.8770 | 0.7600 | 0.8700 | 187,166 | +0.08(+10.13%) |
Nov 13, 2019 | 0.8100 | 0.8480 | 0.7800 | 0.7900 | 267,065 | +0.02(+2.61%) |
Nov 12, 2019 | 0.7200 | 0.8500 | 0.6600 | 0.7699 | 332,721 | +0.07(+10.21%) |
Nov 11, 2019 | 0.7200 | 0.8499 | 0.6500 | 0.6986 | 524,415 | +0.04(+6.66%) |
Nov 08, 2019 | 0.7450 | 0.7450 | 0.6500 | 0.6550 | 39,500 | -0.05(-7.75%) |
Nov 07, 2019 | 0.7100 | 0.7600 | 0.7057 | 0.7100 | 54,934 | -0.03(-4.05%) |
Nov 06, 2019 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | 38,298 | +0.01(+1.37%) |
Nov 05, 2019 | 0.6600 | 0.7400 | 0.5100 | 0.7300 | 83,833 | +0.06(+8.34%) |
Nov 04, 2019 | 0.7100 | 0.7300 | 0.6431 | 0.6738 | 65,994 | -0.04(-5.25%) |
Nov 01, 2019 | 0.7337 | 0.7549 | 0.7104 | 0.7111 | 33,000 | +0.00(+0.11%) |
Oct 31, 2019 | 0.7600 | 0.7600 | 0.7103 | 0.7103 | 36,547 | -0.01(-2.03%) |
Oct 30, 2019 | 0.7615 | 0.7685 | 0.7191 | 0.7250 | 38,273 | -0.02(-2.03%) |
Oct 29, 2019 | 0.7500 | 0.7680 | 0.7100 | 0.7400 | 66,543 | +0.01(+1.37%) |
Oct 28, 2019 | 0.7600 | 0.7600 | 0.7140 | 0.7300 | 50,674 | +0.00(+0.00%) |
Oct 25, 2019 | 0.7500 | 0.7700 | 0.6975 | 0.7300 | 39,300 | +0.00(+0.00%) |
Oct 24, 2019 | 0.7000 | 0.7400 | 0.7000 | 0.7300 | 30,947 | +0.01(+1.04%) |
Oct 23, 2019 | 0.7011 | 0.7680 | 0.7010 | 0.7225 | 13,714 | +0.01(+1.73%) |
Oct 22, 2019 | 0.7441 | 0.7673 | 0.7050 | 0.7102 | 75,083 | -0.06(-7.77%) |
Oct 21, 2019 | 0.7600 | 0.7700 | 0.7444 | 0.7700 | 30,685 | +0.06(+8.60%) |
Oct 18, 2019 | 0.7348 | 0.7700 | 0.7090 | 0.7090 | 17,400 | -0.03(-4.43%) |
Oct 17, 2019 | 0.7600 | 0.7900 | 0.6986 | 0.7419 | 20,149 | -0.02(-2.30%) |
Oct 16, 2019 | 0.7510 | 0.7700 | 0.7510 | 0.7594 | 33,055 | +0.02(+2.79%) |
Oct 15, 2019 | 0.7331 | 0.7559 | 0.7166 | 0.7388 | 17,741 | +0.00(+0.48%) |
Oct 14, 2019 | 0.7435 | 0.7603 | 0.7241 | 0.7353 | 30,256 | -0.00(-0.62%) |
Oct 11, 2019 | 0.7428 | 0.8000 | 0.7300 | 0.7399 | 57,600 | +0.01(+1.16%) |
Oct 10, 2019 | 0.6695 | 0.7500 | 0.6412 | 0.7314 | 43,115 | +0.06(+9.29%) |
Oct 09, 2019 | 0.6500 | 0.6812 | 0.6401 | 0.6692 | 22,179 | +0.02(+2.94%) |
Oct 08, 2019 | 0.6669 | 0.6669 | 0.6500 | 0.6501 | 109,559 | -0.02(-2.53%) |
Oct 07, 2019 | 0.6527 | 0.7480 | 0.6500 | 0.6670 | 30,488 | +0.02(+2.30%) |
Oct 04, 2019 | 0.6699 | 0.6930 | 0.6520 | 0.6520 | 36,300 | -0.00(-0.61%) |
Oct 03, 2019 | 0.6924 | 0.7000 | 0.6500 | 0.6560 | 71,644 | -0.04(-6.29%) |
Oct 02, 2019 | 0.7020 | 0.7494 | 0.7000 | 0.7000 | 26,050 | -0.01(-1.37%) |
Oct 01, 2019 | 0.7270 | 0.7500 | 0.7000 | 0.7097 | 29,677 | -0.01(-1.09%) |
Sep 30, 2019 | 0.6900 | 0.7400 | 0.6900 | 0.7175 | 55,110 | +0.03(+4.36%) |
Sep 27, 2019 | 0.7600 | 0.7697 | 0.6663 | 0.6875 | 64,700 | +0.04(+5.77%) |
Sep 26, 2019 | 0.7513 | 0.7899 | 0.6500 | 0.6500 | 175,754 | -0.10(-13.54%) |
Sep 25, 2019 | 0.7700 | 0.7700 | 0.7475 | 0.7518 | 83,445 | -0.02(-2.84%) |
Sep 24, 2019 | 0.8200 | 0.8700 | 0.7738 | 0.7738 | 249,345 | -0.03(-3.50%) |
Sep 23, 2019 | 0.7800 | 0.8700 | 0.7800 | 0.8019 | 269,000 | +0.00(+0.41%) |
Sep 20, 2019 | 0.9031 | 0.9250 | 0.7901 | 0.7986 | 176,800 | -0.07(-8.22%) |
Sep 19, 2019 | 0.8101 | 0.9000 | 0.7900 | 0.8701 | 300,364 | +0.05(+6.11%) |
Sep 18, 2019 | 0.8000 | 0.9200 | 0.7500 | 0.8200 | 409,400 | +0.04(+5.11%) |
Sep 17, 2019 | 0.7814 | 0.8200 | 0.7389 | 0.7801 | 60,674 | -0.01(-1.10%) |
Sep 16, 2019 | 0.8400 | 0.8400 | 0.7800 | 0.7888 | 79,744 | -0.01(-0.82%) |
Sep 13, 2019 | 0.8394 | 0.8394 | 0.7918 | 0.7953 | 86,900 | -0.01(-1.57%) |
Sep 12, 2019 | 0.8100 | 0.8250 | 0.7343 | 0.8080 | 157,870 | +0.05(+6.25%) |
Sep 11, 2019 | 0.6600 | 0.7922 | 0.6259 | 0.7605 | 320,114 | +0.13(+20.73%) |
Sep 10, 2019 | 0.6000 | 0.6390 | 0.5761 | 0.6299 | 293,294 | +0.06(+9.64%) |
Sep 09, 2019 | 0.4928 | 0.5896 | 0.4700 | 0.5745 | 339,074 | +0.08(+16.51%) |
Sep 06, 2019 | 0.4999 | 0.4999 | 0.4746 | 0.4931 | 31,700 | +0.01(+1.54%) |
Sep 05, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4856 | 52,990 | -0.00(-0.37%) |
Sep 04, 2019 | 0.4829 | 0.4969 | 0.4700 | 0.4874 | 37,778 | +0.02(+4.35%) |
Sep 03, 2019 | 0.5000 | 0.5100 | 0.4500 | 0.4671 | 67,005 | -0.03(-5.56%) |
Aug 30, 2019 | 0.4883 | 0.5000 | 0.4761 | 0.4946 | 25,700 | +0.01(+1.92%) |
Aug 29, 2019 | 0.4864 | 0.5200 | 0.4700 | 0.4853 | 32,561 | +0.00(+0.83%) |
Aug 28, 2019 | 0.5259 | 0.5259 | 0.4800 | 0.4813 | 62,665 | +0.00(+0.06%) |
Aug 27, 2019 | 0.5800 | 0.5800 | 0.4713 | 0.4810 | 240,955 | +0.01(+2.47%) |
Aug 26, 2019 | 0.5230 | 0.5786 | 0.4600 | 0.4694 | 385,414 | -0.05(-10.11%) |
Aug 23, 2019 | 0.5600 | 0.5785 | 0.5150 | 0.5222 | 100,100 | -0.04(-6.75%) |
Aug 22, 2019 | 0.5600 | 0.5850 | 0.5600 | 0.5600 | 43,988 | -0.02(-3.45%) |
Aug 21, 2019 | 0.5669 | 0.5900 | 0.5600 | 0.5800 | 17,570 | +0.01(+1.75%) |
Aug 20, 2019 | 0.5560 | 0.6116 | 0.5556 | 0.5700 | 29,771 | +0.01(+2.52%) |
Aug 19, 2019 | 0.5400 | 0.6300 | 0.5400 | 0.5560 | 68,441 | -0.00(-0.71%) |
Aug 16, 2019 | 0.5900 | 0.6200 | 0.5600 | 0.5600 | 80,500 | -0.02(-3.33%) |
Aug 15, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5793 | 26,588 | +0.01(+1.22%) |
Aug 14, 2019 | 0.5400 | 0.6362 | 0.5400 | 0.5723 | 147,159 | +0.03(+5.12%) |
Aug 13, 2019 | 0.5501 | 0.5749 | 0.5400 | 0.5444 | 34,578 | -0.01(-1.04%) |
Aug 12, 2019 | 0.5400 | 0.5999 | 0.5400 | 0.5501 | 24,952 | -0.01(-1.03%) |
Aug 09, 2019 | 0.5400 | 0.6310 | 0.5400 | 0.5558 | 273,100 | +0.04(+6.82%) |
Aug 08, 2019 | 0.5400 | 0.5500 | 0.5203 | 0.5203 | 63,099 | -0.01(-2.22%) |
Aug 07, 2019 | 0.4800 | 0.5500 | 0.4531 | 0.5321 | 96,108 | +0.05(+9.55%) |
Aug 06, 2019 | 0.5492 | 0.5500 | 0.4500 | 0.4857 | 90,218 | -0.06(-11.69%) |
Aug 05, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 60,042 | +0.01(+1.85%) |
Aug 02, 2019 | 0.5450 | 0.5450 | 0.5100 | 0.5400 | 56,000 | -0.01(-1.41%) |
Aug 01, 2019 | 0.5685 | 0.5685 | 0.5346 | 0.5477 | 42,067 | -0.00(-0.89%) |
Jul 31, 2019 | 0.5166 | 0.5572 | 0.5166 | 0.5526 | 104,090 | +0.04(+8.35%) |
Jul 30, 2019 | 0.5140 | 0.5399 | 0.5100 | 0.5100 | 65,570 | -0.01(-0.97%) |
Jul 29, 2019 | 0.5527 | 0.5531 | 0.5140 | 0.5150 | 69,886 | -0.03(-4.65%) |
Jul 26, 2019 | 0.5531 | 0.5531 | 0.5400 | 0.5401 | 36,900 | -0.01(-0.97%) |
Jul 25, 2019 | 0.5531 | 0.5531 | 0.5454 | 0.5454 | 43,239 | -0.00(-0.38%) |
Jul 24, 2019 | 0.5520 | 0.5531 | 0.5451 | 0.5475 | 30,883 | +0.00(+0.35%) |
Jul 23, 2019 | 0.5531 | 0.5531 | 0.5403 | 0.5456 | 72,329 | -0.00(-0.82%) |
Jul 22, 2019 | 0.5572 | 0.5572 | 0.5403 | 0.5501 | 57,900 | -0.01(-1.27%) |
Jul 19, 2019 | 0.5732 | 0.5732 | 0.5400 | 0.5572 | 67,400 | +0.00(+0.87%) |
Jul 18, 2019 | 0.5694 | 0.5778 | 0.5505 | 0.5524 | 25,750 | -0.01(-1.69%) |
Jul 17, 2019 | 0.5733 | 0.5802 | 0.5467 | 0.5619 | 116,153 | -0.01(-1.32%) |
Jul 16, 2019 | 0.5480 | 0.5748 | 0.5480 | 0.5694 | 88,268 | +0.02(+3.10%) |
Jul 15, 2019 | 0.5700 | 0.5800 | 0.5450 | 0.5523 | 164,437 | -0.02(-3.49%) |
Jul 12, 2019 | 0.5622 | 0.5998 | 0.5622 | 0.5723 | 41,900 | +0.01(+1.29%) |
Jul 11, 2019 | 0.5901 | 0.5960 | 0.5600 | 0.5650 | 160,568 | -0.02(-2.92%) |
Jul 10, 2019 | 0.5920 | 0.6153 | 0.5819 | 0.5820 | 75,614 | +0.00(+0.34%) |
Jul 09, 2019 | 0.6400 | 0.6500 | 0.5800 | 0.5800 | 196,603 | -0.09(-13.43%) |
Jul 08, 2019 | 0.5500 | 0.6760 | 0.5500 | 0.6700 | 510,091 | +0.12(+21.82%) |
Jul 05, 2019 | 0.5775 | 0.6000 | 0.5424 | 0.5500 | 98,900 | +0.00(+0.00%) |
Jul 03, 2019 | 0.6000 | 0.6000 | 0.5357 | 0.5500 | 80,600 | +0.01(+1.80%) |
Jul 02, 2019 | 0.5872 | 0.5872 | 0.5308 | 0.5403 | 126,622 | -0.02(-3.54%) |
Jul 01, 2019 | 0.6500 | 0.6500 | 0.5520 | 0.5601 | 175,121 | +0.03(+6.52%) |
Jun 28, 2019 | 0.5700 | 0.6266 | 0.5100 | 0.5258 | 2,141,300 | -0.04(-7.79%) |
Jun 27, 2019 | 0.6136 | 0.6899 | 0.5700 | 0.5702 | 227,353 | -0.04(-7.07%) |
Jun 26, 2019 | 0.6100 | 0.6549 | 0.5900 | 0.6136 | 85,297 | +0.03(+5.19%) |
Jun 25, 2019 | 0.6500 | 0.6900 | 0.5833 | 0.5833 | 242,625 | -0.06(-8.86%) |
Jun 24, 2019 | 0.6000 | 0.6600 | 0.5800 | 0.6400 | 82,303 | +0.04(+5.89%) |
Jun 21, 2019 | 0.6400 | 0.6760 | 0.5880 | 0.6044 | 133,000 | -0.02(-3.33%) |
Jun 20, 2019 | 0.6004 | 0.6400 | 0.5800 | 0.6252 | 131,285 | +0.03(+5.13%) |
Jun 19, 2019 | 0.5925 | 0.5950 | 0.5700 | 0.5947 | 90,153 | +0.00(+0.00%) |
Jun 18, 2019 | 0.5800 | 0.5947 | 0.5800 | 0.5947 | 67,773 | +0.03(+4.70%) |
Jun 17, 2019 | 0.5903 | 0.5948 | 0.5500 | 0.5680 | 123,630 | -0.01(-2.34%) |
Jun 14, 2019 | 0.6036 | 0.6197 | 0.5500 | 0.5816 | 59,100 | -0.03(-4.55%) |
Jun 13, 2019 | 0.6170 | 0.6780 | 0.5900 | 0.6093 | 119,132 | +0.02(+3.41%) |
Jun 12, 2019 | 0.5999 | 0.6198 | 0.5500 | 0.5892 | 108,634 | +0.00(+0.07%) |
Jun 11, 2019 | 0.6200 | 0.6780 | 0.5810 | 0.5888 | 208,899 | -0.04(-6.48%) |
Jun 10, 2019 | 0.6000 | 0.7000 | 0.5997 | 0.6296 | 432,556 | +0.05(+9.36%) |
Jun 07, 2019 | 0.5812 | 0.6170 | 0.5700 | 0.5757 | 44,100 | -0.01(-1.13%) |
Jun 06, 2019 | 0.6001 | 0.6520 | 0.5500 | 0.5823 | 167,023 | -0.02(-2.97%) |
Jun 05, 2019 | 0.6067 | 0.6925 | 0.6000 | 0.6001 | 250,115 | -0.02(-3.21%) |
Jun 04, 2019 | 0.5400 | 0.6400 | 0.5400 | 0.6200 | 113,663 | +0.07(+12.85%) |