Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.9500 | 0.9500 | 0.8800 | 0.9001 | 119,500 | -0.05(-5.65%) |
May 28, 2020 | 1.070 | 1.070 | 0.9300 | 0.9540 | 307,386 | -0.12(-10.84%) |
May 27, 2020 | 0.9000 | 1.080 | 0.8300 | 1.070 | 1,580,239 | +0.20(+22.40%) |
May 26, 2020 | 0.8400 | 0.9000 | 0.8206 | 0.8742 | 123,806 | +0.00(+0.49%) |
May 22, 2020 | 0.8300 | 0.8700 | 0.8001 | 0.8699 | 69,300 | +0.04(+4.81%) |
May 21, 2020 | 0.8900 | 0.8999 | 0.8201 | 0.8300 | 134,214 | -0.07(-7.78%) |
May 20, 2020 | 0.8800 | 0.9400 | 0.8700 | 0.9000 | 249,667 | +0.02(+2.38%) |
May 19, 2020 | 0.8600 | 0.9200 | 0.8400 | 0.8791 | 202,644 | +0.03(+3.53%) |
May 18, 2020 | 0.8235 | 0.8523 | 0.7801 | 0.8491 | 223,970 | +0.04(+4.83%) |
May 15, 2020 | 0.7900 | 0.8300 | 0.7510 | 0.8100 | 95,700 | +0.02(+3.04%) |
May 14, 2020 | 0.7700 | 0.9589 | 0.7200 | 0.7861 | 788,213 | -0.01(-1.64%) |
May 13, 2020 | 0.8844 | 0.9200 | 0.7518 | 0.7992 | 215,658 | -0.06(-7.07%) |
May 12, 2020 | 0.8600 | 1.040 | 0.8100 | 0.8600 | 567,735 | +0.04(+5.13%) |
May 11, 2020 | 0.8700 | 0.9100 | 0.8000 | 0.8180 | 274,655 | -0.09(-10.11%) |
May 08, 2020 | 0.8600 | 0.9326 | 0.8101 | 0.9100 | 371,100 | +0.07(+8.33%) |
May 07, 2020 | 0.8100 | 0.9000 | 0.7700 | 0.8400 | 394,595 | +0.03(+4.21%) |
May 06, 2020 | 0.7900 | 0.8300 | 0.7680 | 0.8061 | 70,327 | -0.02(-2.23%) |
May 05, 2020 | 0.8300 | 0.8300 | 0.7965 | 0.8245 | 108,917 | -0.01(-0.65%) |
May 04, 2020 | 0.8200 | 0.8299 | 0.7700 | 0.8299 | 73,351 | +0.01(+1.70%) |
May 01, 2020 | 0.8225 | 0.8400 | 0.7500 | 0.8160 | 140,600 | -0.03(-3.43%) |
Apr 30, 2020 | 0.8600 | 0.9100 | 0.7506 | 0.8450 | 529,099 | +0.01(+0.72%) |
Apr 29, 2020 | 0.7670 | 0.8800 | 0.7600 | 0.8390 | 345,043 | +0.09(+11.87%) |
Apr 28, 2020 | 0.7200 | 0.7600 | 0.7100 | 0.7500 | 127,946 | +0.03(+4.17%) |
Apr 27, 2020 | 0.6711 | 0.7400 | 0.6711 | 0.7200 | 119,423 | +0.02(+2.49%) |
Apr 24, 2020 | 0.7092 | 0.7390 | 0.6501 | 0.7025 | 111,800 | +0.00(+0.33%) |
Apr 23, 2020 | 0.7100 | 0.7400 | 0.7000 | 0.7002 | 87,426 | -0.01(-1.38%) |
Apr 22, 2020 | 0.7300 | 0.7500 | 0.6400 | 0.7100 | 53,082 | -0.02(-2.86%) |
Apr 21, 2020 | 0.7245 | 0.7666 | 0.7000 | 0.7309 | 117,586 | -0.02(-2.55%) |
Apr 20, 2020 | 0.7700 | 0.8200 | 0.7100 | 0.7500 | 501,966 | -0.03(-3.23%) |
Apr 17, 2020 | 0.7300 | 0.8000 | 0.7100 | 0.7750 | 145,100 | +0.06(+8.39%) |
Apr 16, 2020 | 0.7600 | 0.7799 | 0.7000 | 0.7150 | 171,303 | -0.07(-8.33%) |
Apr 15, 2020 | 0.7100 | 1.090 | 0.7000 | 0.7800 | 1,814,637 | +0.09(+13.04%) |
Apr 14, 2020 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | 156,834 | -0.07(-9.21%) |
Apr 13, 2020 | 0.7150 | 0.7600 | 0.7001 | 0.7600 | 130,384 | +0.08(+11.76%) |
Apr 09, 2020 | 0.6227 | 0.6990 | 0.6100 | 0.6800 | 224,400 | +0.07(+11.48%) |
Apr 08, 2020 | 0.6200 | 0.6400 | 0.5600 | 0.6100 | 61,080 | -0.01(-2.38%) |
Apr 07, 2020 | 0.6000 | 0.6680 | 0.5630 | 0.6249 | 167,166 | +0.02(+3.96%) |
Apr 06, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.6011 | 180,252 | +0.01(+1.42%) |
Apr 03, 2020 | 0.6600 | 0.6799 | 0.5214 | 0.5927 | 299,300 | -0.07(-10.20%) |
Apr 02, 2020 | 0.7600 | 0.8100 | 0.6600 | 0.6600 | 262,077 | -0.10(-13.04%) |
Apr 01, 2020 | 0.7548 | 0.8499 | 0.7500 | 0.7590 | 338,256 | +0.01(+1.20%) |
Mar 31, 2020 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | 297,866 | -0.09(-10.31%) |
Mar 30, 2020 | 0.7777 | 0.8798 | 0.7550 | 0.8362 | 398,288 | +0.03(+4.30%) |
Mar 27, 2020 | 0.9100 | 0.9590 | 0.7881 | 0.8017 | 465,800 | -0.03(-3.06%) |
Mar 26, 2020 | 0.9000 | 0.9000 | 0.7200 | 0.8270 | 762,486 | +0.08(+10.27%) |
Mar 25, 2020 | 0.7700 | 0.8400 | 0.7000 | 0.7500 | 1,020,345 | -0.03(-3.85%) |
Mar 24, 2020 | 0.8400 | 0.9000 | 0.7600 | 0.7800 | 283,602 | -0.03(-3.70%) |
Mar 23, 2020 | 0.9100 | 1.050 | 0.7800 | 0.8100 | 604,353 | -0.05(-5.81%) |
Mar 20, 2020 | 1.010 | 1.210 | 0.8000 | 0.8600 | 701,000 | -0.44(-33.85%) |
Mar 19, 2020 | 1.060 | 1.830 | 1.000 | 1.300 | 3,194,099 | +0.46(+54.76%) |
Mar 18, 2020 | 0.7600 | 1.000 | 0.7600 | 0.8400 | 482,551 | +0.09(+11.70%) |
Mar 17, 2020 | 0.7500 | 1.160 | 0.7500 | 0.7520 | 268,033 | -0.04(-4.81%) |
Mar 16, 2020 | 0.8500 | 1.050 | 0.7000 | 0.7900 | 551,370 | -0.09(-10.23%) |
Mar 13, 2020 | 0.8190 | 1.000 | 0.8040 | 0.8800 | 13,700 | +0.15(+20.55%) |
Mar 12, 2020 | 1.010 | 1.010 | 0.6866 | 0.7300 | 67,685 | -0.28(-27.72%) |
Mar 11, 2020 | 1.222 | 1.222 | 1.010 | 1.010 | 54,790 | -0.09(-8.11%) |
Mar 10, 2020 | 1.289 | 1.289 | 1.093 | 1.099 | 6,876 | +0.03(+2.72%) |
Mar 09, 2020 | 1.200 | 1.218 | 0.9900 | 1.070 | 101,153 | -0.19(-15.08%) |
Mar 06, 2020 | 1.300 | 1.300 | 1.260 | 1.260 | 4,400 | -0.03(-2.33%) |
Mar 05, 2020 | 1.244 | 1.300 | 1.220 | 1.290 | 5,756 | +0.04(+3.28%) |
Mar 04, 2020 | 1.250 | 1.250 | 1.249 | 1.249 | 4,606 | -0.04(-3.18%) |
Mar 03, 2020 | 1.230 | 1.300 | 1.230 | 1.290 | 21,305 | +0.07(+5.74%) |
Mar 02, 2020 | 1.200 | 1.260 | 1.200 | 1.220 | 25,575 | -0.03(-2.40%) |
Feb 28, 2020 | 1.204 | 1.257 | 1.200 | 1.250 | 23,400 | +0.04(+3.31%) |
Feb 27, 2020 | 1.299 | 1.334 | 1.200 | 1.210 | 40,298 | -0.11(-8.33%) |
Feb 26, 2020 | 1.380 | 1.380 | 1.315 | 1.320 | 3,147 | +0.00(+0.00%) |
Feb 25, 2020 | 1.390 | 1.390 | 1.305 | 1.320 | 11,034 | -0.05(-3.65%) |
Feb 24, 2020 | 1.300 | 1.504 | 1.300 | 1.370 | 8,140 | -0.04(-3.01%) |
Feb 21, 2020 | 1.400 | 1.450 | 1.340 | 1.413 | 7,100 | +0.04(+3.08%) |
Feb 20, 2020 | 1.400 | 1.407 | 1.370 | 1.370 | 2,611 | -0.03(-2.12%) |
Feb 19, 2020 | 1.411 | 1.433 | 1.380 | 1.400 | 8,079 | +0.00(+0.00%) |
Feb 18, 2020 | 1.400 | 1.450 | 1.400 | 1.400 | 15,348 | +0.04(+2.94%) |
Feb 14, 2020 | 1.520 | 1.568 | 1.320 | 1.360 | 97,000 | -0.19(-12.26%) |
Feb 13, 2020 | 1.610 | 1.610 | 1.510 | 1.550 | 18,850 | -0.04(-2.45%) |
Feb 12, 2020 | 1.616 | 1.616 | 1.580 | 1.589 | 6,469 | -0.01(-0.69%) |
Feb 11, 2020 | 1.660 | 1.692 | 1.536 | 1.600 | 16,645 | -0.02(-1.23%) |
Feb 10, 2020 | 1.620 | 1.620 | 1.620 | 1.620 | 319 | -0.00(-0.10%) |
Feb 07, 2020 | 1.630 | 1.630 | 1.530 | 1.622 | 3,800 | +0.04(+2.64%) |
Feb 06, 2020 | 1.570 | 1.580 | 1.530 | 1.580 | 3,101 | -0.02(-1.16%) |
Feb 05, 2020 | 1.590 | 1.600 | 1.550 | 1.599 | 10,451 | +0.01(+0.54%) |
Feb 04, 2020 | 1.590 | 1.631 | 1.530 | 1.590 | 7,646 | +0.06(+3.94%) |
Feb 03, 2020 | 1.650 | 1.650 | 1.510 | 1.530 | 13,183 | -0.06(-3.79%) |
Jan 31, 2020 | 1.610 | 1.650 | 1.580 | 1.590 | 6,600 | -0.03(-1.85%) |
Jan 30, 2020 | 1.600 | 1.630 | 1.590 | 1.620 | 7,073 | +0.02(+1.25%) |
Jan 29, 2020 | 1.600 | 1.632 | 1.590 | 1.600 | 7,639 | -0.03(-1.83%) |
Jan 28, 2020 | 1.572 | 1.630 | 1.572 | 1.630 | 1,242 | +0.07(+4.48%) |
Jan 27, 2020 | 1.580 | 1.640 | 1.500 | 1.560 | 13,552 | -0.02(-1.27%) |
Jan 24, 2020 | 1.600 | 1.650 | 1.580 | 1.580 | 4,700 | -0.03(-1.86%) |
Jan 23, 2020 | 1.611 | 1.632 | 1.610 | 1.610 | 6,761 | -0.03(-1.83%) |
Jan 22, 2020 | 1.640 | 1.650 | 1.630 | 1.640 | 6,336 | +0.01(+0.61%) |
Jan 21, 2020 | 1.640 | 1.650 | 1.630 | 1.630 | 3,288 | +0.03(+1.87%) |
Jan 17, 2020 | 1.630 | 1.681 | 1.590 | 1.600 | 15,200 | +0.01(+0.63%) |
Jan 16, 2020 | 1.690 | 1.700 | 1.590 | 1.590 | 12,710 | -0.09(-5.36%) |
Jan 15, 2020 | 1.700 | 1.725 | 1.680 | 1.680 | 6,852 | -0.03(-1.75%) |
Jan 14, 2020 | 1.660 | 1.738 | 1.660 | 1.710 | 4,407 | +0.02(+1.18%) |
Jan 13, 2020 | 1.670 | 1.750 | 1.670 | 1.690 | 11,074 | +0.01(+0.60%) |
Jan 10, 2020 | 1.720 | 1.750 | 1.680 | 1.680 | 4,000 | -0.02(-1.18%) |
Jan 09, 2020 | 1.690 | 1.725 | 1.680 | 1.700 | 4,731 | +0.01(+0.59%) |
Jan 08, 2020 | 1.727 | 1.750 | 1.690 | 1.690 | 11,967 | +0.00(+0.00%) |
Jan 07, 2020 | 1.720 | 1.760 | 1.690 | 1.690 | 2,277 | -0.04(-2.31%) |
Jan 06, 2020 | 1.750 | 1.770 | 1.730 | 1.730 | 4,193 | -0.09(-4.95%) |
Jan 03, 2020 | 1.730 | 1.820 | 1.697 | 1.820 | 4,000 | +0.10(+5.87%) |
Jan 02, 2020 | 1.650 | 1.720 | 1.650 | 1.719 | 2,826 | +0.07(+4.19%) |
Dec 31, 2019 | 1.700 | 1.722 | 1.650 | 1.650 | 25,200 | -0.07(-4.07%) |
Dec 30, 2019 | 1.720 | 1.739 | 1.700 | 1.720 | 10,116 | +0.01(+0.58%) |
Dec 27, 2019 | 1.780 | 1.793 | 1.710 | 1.710 | 63,800 | -0.07(-3.93%) |
Dec 26, 2019 | 1.790 | 1.790 | 1.780 | 1.780 | 5,580 | -0.02(-1.11%) |
Dec 24, 2019 | 1.770 | 1.820 | 1.750 | 1.800 | 12,300 | +0.07(+4.05%) |
Dec 23, 2019 | 1.700 | 1.780 | 1.700 | 1.730 | 10,665 | +0.03(+1.76%) |
Dec 20, 2019 | 1.740 | 1.798 | 1.700 | 1.700 | 7,000 | -0.08(-4.49%) |
Dec 19, 2019 | 1.760 | 1.845 | 1.700 | 1.780 | 5,297 | -0.01(-0.56%) |
Dec 18, 2019 | 1.860 | 1.891 | 1.790 | 1.790 | 15,643 | -0.07(-3.76%) |
Dec 17, 2019 | 1.850 | 1.900 | 1.850 | 1.860 | 5,924 | -0.02(-1.06%) |
Dec 16, 2019 | 1.850 | 1.880 | 1.850 | 1.880 | 5,125 | -0.02(-1.05%) |
Dec 13, 2019 | 1.767 | 1.900 | 1.766 | 1.900 | 5,700 | +0.13(+7.34%) |
Dec 12, 2019 | 1.760 | 1.787 | 1.700 | 1.770 | 36,278 | +0.01(+0.57%) |
Dec 11, 2019 | 1.780 | 1.780 | 1.700 | 1.760 | 20,397 | +0.00(+0.00%) |
Dec 10, 2019 | 1.760 | 1.876 | 1.760 | 1.760 | 5,634 | -0.04(-2.22%) |
Dec 09, 2019 | 1.790 | 1.881 | 1.790 | 1.800 | 5,035 | -0.04(-2.44%) |
Dec 06, 2019 | 1.868 | 1.900 | 1.800 | 1.845 | 11,800 | +0.16(+9.17%) |
Dec 05, 2019 | 1.726 | 1.900 | 1.685 | 1.690 | 21,257 | -0.02(-1.17%) |
Dec 04, 2019 | 1.680 | 1.730 | 1.680 | 1.710 | 18,569 | -0.03(-1.72%) |
Dec 03, 2019 | 1.690 | 1.740 | 1.650 | 1.740 | 5,463 | +0.11(+6.75%) |
Dec 02, 2019 | 1.750 | 1.750 | 1.610 | 1.630 | 13,447 | -0.09(-4.96%) |
Nov 29, 2019 | 1.663 | 1.715 | 1.663 | 1.715 | 2,000 | -0.02(-1.44%) |
Nov 27, 2019 | 1.760 | 1.800 | 1.740 | 1.740 | 7,600 | -0.06(-3.33%) |
Nov 26, 2019 | 1.990 | 1.998 | 1.780 | 1.800 | 16,768 | -0.19(-9.55%) |
Nov 25, 2019 | 1.790 | 1.990 | 1.750 | 1.990 | 34,762 | +0.17(+9.34%) |
Nov 22, 2019 | 1.850 | 1.900 | 1.800 | 1.820 | 15,700 | +0.02(+1.11%) |
Nov 21, 2019 | 1.810 | 1.880 | 1.780 | 1.800 | 13,355 | +0.03(+1.69%) |
Nov 20, 2019 | 1.870 | 1.920 | 1.740 | 1.770 | 42,993 | -0.15(-7.81%) |
Nov 19, 2019 | 1.990 | 2.140 | 1.750 | 1.920 | 55,020 | -0.07(-3.52%) |
Nov 18, 2019 | 1.450 | 1.990 | 1.450 | 1.990 | 114,235 | +0.54(+37.24%) |
Nov 15, 2019 | 2.060 | 2.243 | 1.440 | 1.450 | 140,900 | -0.70(-32.56%) |
Nov 14, 2019 | 2.490 | 2.490 | 2.150 | 2.150 | 29,743 | -0.20(-8.51%) |
Nov 13, 2019 | 1.980 | 2.520 | 1.500 | 2.350 | 34,020 | -0.01(-0.39%) |
Nov 12, 2019 | 2.519 | 2.540 | 2.340 | 2.359 | 10,410 | -0.12(-4.87%) |
Nov 11, 2019 | 2.581 | 2.582 | 2.475 | 2.480 | 29,869 | -0.02(-0.80%) |
Nov 08, 2019 | 2.590 | 2.620 | 2.500 | 2.500 | 27,300 | -0.15(-5.66%) |
Nov 07, 2019 | 2.610 | 2.650 | 2.610 | 2.650 | 1,480 | +0.05(+1.92%) |
Nov 06, 2019 | 2.670 | 2.700 | 2.530 | 2.600 | 19,497 | +0.01(+0.39%) |
Nov 05, 2019 | 2.640 | 2.700 | 2.590 | 2.590 | 10,634 | -0.03(-1.15%) |
Nov 04, 2019 | 2.600 | 2.620 | 2.590 | 2.620 | 2,577 | +0.02(+0.77%) |
Nov 01, 2019 | 2.590 | 2.630 | 2.510 | 2.600 | 24,600 | +0.00(+0.00%) |
Oct 31, 2019 | 2.590 | 2.610 | 2.589 | 2.600 | 4,093 | +0.02(+0.78%) |
Oct 30, 2019 | 2.600 | 2.600 | 2.540 | 2.580 | 6,775 | +0.07(+2.79%) |
Oct 29, 2019 | 2.640 | 2.666 | 2.510 | 2.510 | 4,698 | -0.01(-0.40%) |
Oct 28, 2019 | 2.660 | 2.660 | 2.520 | 2.520 | 9,511 | -0.15(-5.79%) |
Oct 25, 2019 | 2.690 | 2.730 | 2.635 | 2.675 | 20,300 | +0.03(+1.33%) |
Oct 24, 2019 | 2.600 | 2.700 | 2.513 | 2.640 | 12,901 | +0.01(+0.38%) |
Oct 23, 2019 | 2.650 | 2.700 | 2.520 | 2.630 | 12,510 | -0.06(-2.23%) |
Oct 22, 2019 | 2.570 | 2.761 | 2.550 | 2.690 | 46,775 | +0.14(+5.49%) |
Oct 21, 2019 | 2.620 | 2.710 | 2.500 | 2.550 | 31,170 | +0.04(+1.59%) |
Oct 18, 2019 | 2.580 | 2.640 | 2.510 | 2.510 | 11,700 | -0.09(-3.46%) |
Oct 17, 2019 | 2.680 | 2.680 | 2.580 | 2.600 | 9,573 | +0.02(+0.78%) |
Oct 16, 2019 | 2.560 | 2.600 | 2.510 | 2.580 | 6,086 | -0.00(-0.00%) |
Oct 15, 2019 | 2.510 | 2.650 | 2.510 | 2.580 | 5,225 | +0.08(+3.20%) |
Oct 14, 2019 | 2.620 | 2.800 | 2.500 | 2.500 | 24,976 | -0.35(-12.28%) |
Oct 11, 2019 | 2.640 | 2.850 | 2.500 | 2.850 | 46,600 | +0.20(+7.35%) |
Oct 10, 2019 | 2.690 | 2.780 | 2.655 | 2.655 | 29,093 | -0.03(-0.94%) |
Oct 09, 2019 | 2.620 | 2.730 | 2.560 | 2.680 | 21,485 | +0.07(+2.68%) |
Oct 08, 2019 | 2.620 | 2.730 | 2.591 | 2.610 | 18,264 | +0.03(+1.16%) |
Oct 07, 2019 | 2.500 | 2.720 | 2.500 | 2.580 | 41,853 | +0.08(+3.20%) |
Oct 04, 2019 | 2.370 | 2.560 | 2.370 | 2.500 | 22,700 | +0.11(+4.60%) |
Oct 03, 2019 | 2.570 | 2.570 | 2.310 | 2.390 | 44,998 | -0.18(-7.00%) |
Oct 02, 2019 | 2.560 | 2.690 | 2.520 | 2.570 | 13,608 | -0.03(-1.16%) |
Oct 01, 2019 | 2.550 | 2.730 | 2.550 | 2.600 | 17,450 | +0.03(+1.17%) |
Sep 30, 2019 | 2.450 | 2.790 | 2.450 | 2.570 | 65,219 | -0.19(-6.88%) |
Sep 27, 2019 | 2.810 | 2.940 | 2.620 | 2.760 | 85,700 | -0.07(-2.48%) |
Sep 26, 2019 | 2.830 | 2.861 | 2.765 | 2.830 | 10,017 | -0.01(-0.35%) |
Sep 25, 2019 | 2.920 | 2.926 | 2.770 | 2.840 | 13,646 | -0.10(-3.40%) |
Sep 24, 2019 | 2.930 | 2.980 | 2.751 | 2.940 | 80,496 | +0.07(+2.44%) |
Sep 23, 2019 | 2.810 | 2.900 | 2.750 | 2.870 | 84,846 | +0.16(+5.90%) |
Sep 20, 2019 | 2.550 | 2.880 | 2.550 | 2.710 | 236,600 | +0.16(+6.27%) |
Sep 19, 2019 | 2.430 | 2.550 | 2.400 | 2.550 | 21,640 | +0.10(+4.08%) |
Sep 18, 2019 | 2.480 | 2.550 | 2.450 | 2.450 | 10,117 | -0.07(-2.78%) |
Sep 17, 2019 | 2.510 | 2.600 | 2.482 | 2.520 | 28,008 | +0.03(+1.20%) |
Sep 16, 2019 | 2.484 | 2.530 | 2.484 | 2.490 | 4,934 | +0.01(+0.40%) |
Sep 13, 2019 | 2.490 | 2.520 | 2.480 | 2.480 | 11,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.530 | 2.530 | 2.432 | 2.480 | 13,705 | -0.11(-4.25%) |
Sep 11, 2019 | 2.500 | 2.600 | 2.460 | 2.590 | 13,824 | -0.01(-0.38%) |
Sep 10, 2019 | 2.450 | 2.600 | 2.440 | 2.600 | 10,242 | +0.17(+7.00%) |
Sep 09, 2019 | 2.560 | 2.573 | 2.400 | 2.430 | 12,574 | -0.13(-5.08%) |
Sep 06, 2019 | 2.278 | 2.560 | 2.278 | 2.560 | 4,900 | +0.07(+2.81%) |
Sep 05, 2019 | 2.490 | 2.500 | 2.390 | 2.490 | 17,387 | +0.07(+2.89%) |
Sep 04, 2019 | 2.370 | 2.455 | 2.370 | 2.420 | 5,220 | +0.04(+1.68%) |
Sep 03, 2019 | 2.460 | 2.568 | 2.380 | 2.380 | 14,017 | -0.07(-2.86%) |
Aug 30, 2019 | 2.490 | 2.490 | 2.420 | 2.450 | 5,700 | -0.04(-1.60%) |
Aug 29, 2019 | 2.430 | 2.640 | 2.360 | 2.490 | 20,681 | -0.01(-0.40%) |
Aug 28, 2019 | 2.390 | 2.500 | 2.270 | 2.500 | 27,799 | +0.07(+2.88%) |
Aug 27, 2019 | 2.520 | 2.520 | 2.370 | 2.430 | 16,062 | -0.06(-2.41%) |
Aug 26, 2019 | 2.540 | 2.560 | 2.452 | 2.490 | 21,447 | -0.07(-2.74%) |
Aug 23, 2019 | 2.500 | 2.565 | 2.401 | 2.560 | 13,100 | +0.10(+4.07%) |
Aug 22, 2019 | 2.620 | 2.630 | 2.400 | 2.460 | 23,592 | -0.18(-6.82%) |
Aug 21, 2019 | 2.550 | 2.680 | 2.500 | 2.640 | 14,512 | +0.09(+3.53%) |
Aug 20, 2019 | 2.700 | 2.770 | 2.550 | 2.550 | 56,293 | -0.08(-3.04%) |
Aug 19, 2019 | 2.650 | 2.700 | 2.578 | 2.630 | 9,137 | -0.02(-0.94%) |
Aug 16, 2019 | 2.640 | 2.780 | 2.635 | 2.655 | 16,700 | +0.01(+0.57%) |
Aug 15, 2019 | 2.610 | 2.730 | 2.510 | 2.640 | 56,369 | -0.03(-1.12%) |
Aug 14, 2019 | 2.770 | 2.839 | 2.580 | 2.670 | 70,845 | +0.05(+1.91%) |
Aug 13, 2019 | 2.770 | 2.950 | 2.530 | 2.620 | 87,861 | -0.18(-6.43%) |
Aug 12, 2019 | 2.640 | 2.850 | 2.490 | 2.800 | 103,011 | +0.18(+6.87%) |
Aug 09, 2019 | 2.655 | 2.750 | 2.560 | 2.620 | 55,600 | -0.05(-1.87%) |
Aug 08, 2019 | 2.550 | 2.750 | 2.391 | 2.670 | 48,870 | +0.04(+1.52%) |
Aug 07, 2019 | 2.500 | 2.695 | 2.369 | 2.630 | 47,680 | +0.28(+11.91%) |
Aug 06, 2019 | 2.590 | 2.635 | 2.350 | 2.350 | 24,547 | -0.20(-7.84%) |
Aug 05, 2019 | 2.600 | 2.650 | 2.470 | 2.550 | 28,967 | +0.00(+0.00%) |
Aug 02, 2019 | 2.530 | 2.737 | 2.500 | 2.550 | 14,100 | +0.04(+1.59%) |
Aug 01, 2019 | 2.480 | 2.760 | 2.330 | 2.510 | 65,521 | +0.00(+0.00%) |
Jul 31, 2019 | 2.530 | 2.620 | 2.510 | 2.510 | 26,751 | -0.11(-4.20%) |
Jul 30, 2019 | 2.730 | 2.730 | 2.520 | 2.620 | 25,609 | -0.11(-4.03%) |
Jul 29, 2019 | 2.740 | 2.850 | 2.614 | 2.730 | 51,576 | +0.02(+0.74%) |
Jul 26, 2019 | 2.600 | 2.750 | 2.600 | 2.710 | 16,300 | +0.10(+3.83%) |
Jul 25, 2019 | 2.670 | 2.890 | 2.500 | 2.610 | 90,139 | -0.04(-1.51%) |
Jul 24, 2019 | 2.420 | 2.650 | 2.420 | 2.650 | 66,771 | +0.23(+9.50%) |
Jul 23, 2019 | 2.130 | 2.450 | 2.040 | 2.420 | 162,748 | +0.12(+5.22%) |
Jul 22, 2019 | 2.380 | 2.430 | 2.140 | 2.300 | 125,543 | -0.16(-6.50%) |
Jul 19, 2019 | 2.680 | 2.680 | 2.390 | 2.460 | 141,500 | -0.24(-8.89%) |
Jul 18, 2019 | 2.790 | 2.790 | 2.630 | 2.700 | 39,330 | -0.11(-3.91%) |
Jul 17, 2019 | 2.900 | 2.970 | 2.600 | 2.810 | 267,683 | -0.14(-4.75%) |
Jul 16, 2019 | 3.040 | 3.080 | 2.860 | 2.950 | 56,919 | -0.13(-4.22%) |
Jul 15, 2019 | 3.100 | 3.110 | 3.020 | 3.080 | 34,892 | +0.04(+1.32%) |
Jul 12, 2019 | 3.110 | 3.150 | 3.020 | 3.040 | 78,200 | -0.07(-2.25%) |
Jul 11, 2019 | 3.110 | 3.210 | 3.020 | 3.110 | 155,325 | +0.03(+0.97%) |
Jul 10, 2019 | 2.930 | 3.140 | 2.860 | 3.080 | 129,303 | +0.10(+3.36%) |
Jul 09, 2019 | 2.981 | 2.981 | 2.831 | 2.980 | 26,410 | -0.00(-0.00%) |
Jul 08, 2019 | 2.930 | 2.990 | 2.800 | 2.980 | 126,941 | +0.03(+1.02%) |
Jul 05, 2019 | 2.970 | 3.001 | 2.870 | 2.950 | 28,500 | -0.03(-1.01%) |
Jul 03, 2019 | 2.960 | 3.140 | 2.870 | 2.980 | 65,200 | +0.04(+1.36%) |
Jul 02, 2019 | 2.880 | 3.150 | 2.870 | 2.940 | 82,538 | -0.01(-0.34%) |
Jul 01, 2019 | 3.080 | 3.110 | 2.890 | 2.950 | 102,766 | -0.13(-4.22%) |
Jun 28, 2019 | 3.100 | 3.125 | 3.030 | 3.080 | 61,500 | -0.02(-0.65%) |
Jun 27, 2019 | 2.990 | 3.100 | 2.950 | 3.100 | 82,807 | +0.11(+3.68%) |
Jun 26, 2019 | 2.800 | 2.990 | 2.800 | 2.990 | 73,960 | +0.20(+7.17%) |
Jun 25, 2019 | 3.050 | 3.190 | 2.750 | 2.790 | 94,935 | -0.21(-7.00%) |
Jun 24, 2019 | 3.100 | 3.200 | 2.880 | 3.000 | 272,776 | -0.05(-1.64%) |
Jun 21, 2019 | 2.780 | 3.230 | 2.780 | 3.050 | 380,100 | +0.29(+10.51%) |
Jun 20, 2019 | 2.610 | 2.850 | 2.610 | 2.760 | 58,278 | +0.12(+4.55%) |
Jun 19, 2019 | 2.780 | 2.830 | 2.610 | 2.640 | 44,827 | -0.17(-6.05%) |
Jun 18, 2019 | 2.950 | 2.950 | 2.680 | 2.810 | 37,280 | -0.03(-1.06%) |
Jun 17, 2019 | 2.960 | 3.000 | 2.590 | 2.840 | 101,278 | -0.06(-2.07%) |
Jun 14, 2019 | 2.850 | 2.990 | 2.750 | 2.900 | 168,000 | +0.07(+2.47%) |
Jun 13, 2019 | 2.630 | 2.830 | 2.550 | 2.830 | 63,766 | +0.21(+8.02%) |
Jun 12, 2019 | 2.710 | 2.806 | 2.550 | 2.620 | 60,574 | -0.08(-2.96%) |
Jun 11, 2019 | 2.980 | 3.010 | 2.650 | 2.700 | 124,735 | -0.18(-6.25%) |
Jun 10, 2019 | 3.010 | 3.100 | 2.750 | 2.880 | 133,916 | -0.06(-2.04%) |
Jun 07, 2019 | 2.870 | 3.109 | 2.860 | 2.940 | 124,400 | +0.10(+3.52%) |
Jun 06, 2019 | 2.930 | 3.179 | 2.761 | 2.840 | 175,937 | -0.04(-1.39%) |
Jun 05, 2019 | 2.510 | 2.985 | 2.510 | 2.880 | 183,305 | +0.37(+14.74%) |
Jun 04, 2019 | 2.490 | 2.530 | 2.330 | 2.510 | 25,603 | +0.02(+0.80%) |