Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.837 | 1.860 | 1.776 | 1.826 | 33,129 | -0.00(-0.21%) |
May 28, 2020 | 1.867 | 1.894 | 1.807 | 1.829 | 29,548 | -0.07(-3.80%) |
May 27, 2020 | 1.875 | 1.902 | 1.864 | 1.902 | 34,933 | +0.02(+0.81%) |
May 26, 2020 | 1.940 | 1.940 | 1.871 | 1.886 | 30,113 | -0.02(-1.20%) |
May 22, 2020 | 1.814 | 1.959 | 1.768 | 1.909 | 55,742 | +0.01(+0.40%) |
May 21, 2020 | 1.886 | 1.902 | 1.822 | 1.902 | 52,552 | -0.02(-0.79%) |
May 20, 2020 | 1.981 | 1.981 | 1.852 | 1.917 | 31,512 | +0.01(+0.40%) |
May 19, 2020 | 1.883 | 1.940 | 1.864 | 1.909 | 33,702 | -0.02(-0.79%) |
May 18, 2020 | 1.921 | 1.937 | 1.856 | 1.924 | 39,058 | +0.01(+0.40%) |
May 15, 2020 | 1.947 | 1.947 | 1.807 | 1.917 | 66,522 | -0.02(-0.79%) |
May 14, 2020 | 1.905 | 2.001 | 1.768 | 1.932 | 99,068 | +0.03(+1.60%) |
May 13, 2020 | 1.940 | 1.989 | 1.883 | 1.902 | 54,409 | -0.04(-2.15%) |
May 12, 2020 | 1.959 | 1.959 | 1.913 | 1.943 | 38,893 | -0.01(-0.39%) |
May 11, 2020 | 1.940 | 1.977 | 1.921 | 1.951 | 60,574 | -0.03(-1.35%) |
May 08, 2020 | 1.978 | 2.046 | 1.943 | 1.978 | 54,953 | +0.05(+2.36%) |
May 07, 2020 | 1.940 | 1.989 | 1.913 | 1.932 | 52,784 | +0.01(+0.59%) |
May 06, 2020 | 1.845 | 1.962 | 1.814 | 1.921 | 55,589 | +0.09(+4.99%) |
May 05, 2020 | 1.826 | 1.890 | 1.788 | 1.829 | 40,894 | -0.05(-2.43%) |
May 04, 2020 | 1.845 | 1.898 | 1.826 | 1.875 | 30,689 | -0.03(-1.40%) |
May 01, 2020 | 1.921 | 2.039 | 1.807 | 1.902 | 107,540 | -0.02(-1.19%) |
Apr 30, 2020 | 2.109 | 2.130 | 1.924 | 1.924 | 115,204 | -0.09(-4.32%) |
Apr 29, 2020 | 1.935 | 2.026 | 1.895 | 2.011 | 76,326 | +0.11(+5.51%) |
Apr 28, 2020 | 1.904 | 2.007 | 1.885 | 1.906 | 57,902 | +0.02(+0.96%) |
Apr 27, 2020 | 1.924 | 1.924 | 1.812 | 1.888 | 45,064 | -0.01(-0.76%) |
Apr 24, 2020 | 2.014 | 2.014 | 1.892 | 1.903 | 57,116 | -0.00(-0.19%) |
Apr 23, 2020 | 1.866 | 2.033 | 1.866 | 1.906 | 55,745 | +0.05(+2.94%) |
Apr 22, 2020 | 1.888 | 1.967 | 1.794 | 1.852 | 56,501 | -0.01(-0.39%) |
Apr 21, 2020 | 1.921 | 1.948 | 1.859 | 1.859 | 58,303 | -0.01(-0.39%) |
Apr 20, 2020 | 1.928 | 1.943 | 1.866 | 1.866 | 32,341 | -0.09(-4.63%) |
Apr 17, 2020 | 1.921 | 2.001 | 1.917 | 1.957 | 72,292 | +0.04(+2.27%) |
Apr 16, 2020 | 1.921 | 1.990 | 1.894 | 1.914 | 58,187 | +0.03(+1.83%) |
Apr 15, 2020 | 1.964 | 1.964 | 1.836 | 1.879 | 117,847 | -0.10(-5.12%) |
Apr 14, 2020 | 1.924 | 1.990 | 1.906 | 1.981 | 56,233 | +0.04(+1.96%) |
Apr 13, 2020 | 1.885 | 1.994 | 1.848 | 1.943 | 59,599 | +0.06(+3.01%) |
Apr 09, 2020 | 1.892 | 2.021 | 1.769 | 1.886 | 87,468 | -0.01(-0.32%) |
Apr 08, 2020 | 1.870 | 1.910 | 1.856 | 1.892 | 30,823 | +0.04(+2.35%) |
Apr 07, 2020 | 1.870 | 1.888 | 1.848 | 1.848 | 56,098 | +0.00(+0.20%) |
Apr 06, 2020 | 1.859 | 1.899 | 1.845 | 1.845 | 29,576 | +0.01(+0.59%) |
Apr 03, 2020 | 1.957 | 1.957 | 1.819 | 1.834 | 31,731 | -0.12(-6.30%) |
Apr 02, 2020 | 1.903 | 1.972 | 1.903 | 1.957 | 55,466 | +0.05(+2.86%) |
Apr 01, 2020 | 2.011 | 2.044 | 1.903 | 1.903 | 56,010 | -0.12(-6.08%) |
Mar 31, 2020 | 1.921 | 2.026 | 1.921 | 2.026 | 53,711 | +0.09(+4.49%) |
Mar 30, 2020 | 1.812 | 1.939 | 1.812 | 1.939 | 29,052 | +0.13(+7.00%) |
Mar 27, 2020 | 1.921 | 2.026 | 1.812 | 1.812 | 63,462 | -0.13(-6.54%) |
Mar 26, 2020 | 1.943 | 2.046 | 1.885 | 1.939 | 67,736 | +0.14(+7.86%) |
Mar 25, 2020 | 1.982 | 2.030 | 1.792 | 1.798 | 48,016 | -0.11(-5.97%) |
Mar 24, 2020 | 1.903 | 1.921 | 1.903 | 1.912 | 32,070 | +0.10(+5.29%) |
Mar 23, 2020 | 2.102 | 2.229 | 1.816 | 1.816 | 58,628 | -0.21(-10.54%) |
Mar 20, 2020 | 1.910 | 2.030 | 1.776 | 2.030 | 64,566 | +0.21(+11.78%) |
Mar 19, 2020 | 1.950 | 1.950 | 1.816 | 1.816 | 29,932 | -0.12(-6.18%) |
Mar 18, 2020 | 1.993 | 2.084 | 1.921 | 1.935 | 23,227 | -0.26(-12.03%) |
Mar 17, 2020 | 2.175 | 2.319 | 2.048 | 2.200 | 76,663 | +0.03(+1.17%) |
Mar 16, 2020 | 2.113 | 2.249 | 2.102 | 2.175 | 55,943 | -0.05(-2.28%) |
Mar 13, 2020 | 2.171 | 2.294 | 1.993 | 2.225 | 59,599 | +0.00(+0.16%) |
Mar 12, 2020 | 2.356 | 2.580 | 2.211 | 2.222 | 75,744 | -0.26(-10.51%) |
Mar 11, 2020 | 2.577 | 2.725 | 2.483 | 2.483 | 52,028 | -0.06(-2.28%) |
Mar 10, 2020 | 2.544 | 2.773 | 2.519 | 2.541 | 58,747 | -0.03(-1.13%) |
Mar 09, 2020 | 2.548 | 2.638 | 2.483 | 2.570 | 49,694 | -0.02(-0.84%) |
Mar 06, 2020 | 2.606 | 2.664 | 2.570 | 2.591 | 49,390 | +0.00(+0.00%) |
Mar 05, 2020 | 2.556 | 2.618 | 2.483 | 2.591 | 53,129 | +0.02(+0.85%) |
Mar 04, 2020 | 2.624 | 2.649 | 2.570 | 2.570 | 54,597 | -0.06(-2.21%) |
Mar 03, 2020 | 2.566 | 2.664 | 2.493 | 2.628 | 55,841 | +0.09(+3.57%) |
Mar 02, 2020 | 2.562 | 2.577 | 2.493 | 2.537 | 55,753 | +0.00(+0.00%) |
Feb 28, 2020 | 2.537 | 2.580 | 2.483 | 2.537 | 53,529 | -0.01(-0.57%) |
Feb 27, 2020 | 2.537 | 2.620 | 2.483 | 2.551 | 58,904 | +0.00(+0.14%) |
Feb 26, 2020 | 2.646 | 2.715 | 2.537 | 2.548 | 68,876 | -0.13(-5.00%) |
Feb 25, 2020 | 2.758 | 2.758 | 2.646 | 2.682 | 54,324 | -0.09(-3.27%) |
Feb 24, 2020 | 2.754 | 2.809 | 2.682 | 2.772 | 53,223 | +0.04(+1.59%) |
Feb 21, 2020 | 2.827 | 2.838 | 2.729 | 2.729 | 33,386 | -0.14(-4.80%) |
Feb 20, 2020 | 2.914 | 2.914 | 2.834 | 2.867 | 57,022 | -0.04(-1.25%) |
Feb 19, 2020 | 2.932 | 3.015 | 2.896 | 2.903 | 58,363 | -0.07(-2.20%) |
Feb 18, 2020 | 2.946 | 2.986 | 2.827 | 2.968 | 52,163 | -0.02(-0.73%) |
Feb 14, 2020 | 2.986 | 3.059 | 2.983 | 2.990 | 60,703 | +0.07(+2.48%) |
Feb 13, 2020 | 2.903 | 2.956 | 2.827 | 2.917 | 66,986 | -0.08(-2.78%) |
Feb 12, 2020 | 2.903 | 3.015 | 2.881 | 3.001 | 53,176 | +0.07(+2.48%) |
Feb 11, 2020 | 2.932 | 2.946 | 2.863 | 2.928 | 62,036 | -0.04(-1.22%) |
Feb 10, 2020 | 2.939 | 2.965 | 2.881 | 2.965 | 51,725 | +0.05(+1.62%) |
Feb 07, 2020 | 2.881 | 2.957 | 2.878 | 2.917 | 52,149 | -0.04(-1.23%) |
Feb 06, 2020 | 2.917 | 2.965 | 2.781 | 2.954 | 58,736 | +0.12(+4.22%) |
Feb 05, 2020 | 2.903 | 2.925 | 2.794 | 2.834 | 55,902 | -0.08(-2.86%) |
Feb 04, 2020 | 2.830 | 2.968 | 2.772 | 2.917 | 63,780 | +0.08(+2.94%) |
Feb 03, 2020 | 2.816 | 2.914 | 2.772 | 2.834 | 55,587 | +0.02(+0.64%) |
Jan 31, 2020 | 2.783 | 2.867 | 2.588 | 2.816 | 46,907 | -0.03(-0.89%) |
Jan 30, 2020 | 2.700 | 2.903 | 2.700 | 2.841 | 49,382 | +0.00(+0.00%) |
Jan 29, 2020 | 2.904 | 2.904 | 2.754 | 2.841 | 62,389 | -0.07(-2.49%) |
Jan 28, 2020 | 2.938 | 2.961 | 2.617 | 2.914 | 69,202 | +0.01(+0.50%) |
Jan 27, 2020 | 2.863 | 2.950 | 2.859 | 2.899 | 41,474 | -0.02(-0.74%) |
Jan 24, 2020 | 2.628 | 2.936 | 2.588 | 2.921 | 60,427 | +0.08(+2.94%) |
Jan 23, 2020 | 2.809 | 2.876 | 2.723 | 2.838 | 49,180 | -0.12(-4.04%) |
Jan 22, 2020 | 2.957 | 2.957 | 2.537 | 2.957 | 109,575 | -0.07(-2.39%) |
Jan 21, 2020 | 3.153 | 3.189 | 2.896 | 3.030 | 74,019 | -0.05(-1.65%) |
Jan 17, 2020 | 3.207 | 3.407 | 3.081 | 3.081 | 61,807 | -0.25(-7.41%) |
Jan 16, 2020 | 3.356 | 3.389 | 3.298 | 3.327 | 58,843 | +0.02(+0.55%) |
Jan 15, 2020 | 3.269 | 3.414 | 3.269 | 3.309 | 52,704 | -0.06(-1.83%) |
Jan 14, 2020 | 3.499 | 3.499 | 3.349 | 3.370 | 53,157 | -0.11(-3.13%) |
Jan 13, 2020 | 3.439 | 3.534 | 3.370 | 3.479 | 52,638 | +0.06(+1.70%) |
Jan 10, 2020 | 3.559 | 3.559 | 3.316 | 3.421 | 52,701 | -0.11(-3.02%) |
Jan 09, 2020 | 3.305 | 3.534 | 3.280 | 3.528 | 67,742 | +0.27(+8.15%) |
Jan 08, 2020 | 3.316 | 3.316 | 3.262 | 3.262 | 37,007 | -0.02(-0.55%) |
Jan 07, 2020 | 3.360 | 3.360 | 3.280 | 3.280 | 28,980 | -0.03(-0.98%) |
Jan 06, 2020 | 3.262 | 3.345 | 3.102 | 3.312 | 22,319 | -0.04(-1.30%) |
Jan 03, 2020 | 3.356 | 3.356 | 3.356 | 3.356 | 275 | +0.02(+0.65%) |
Jan 02, 2020 | 3.327 | 3.352 | 3.280 | 3.334 | 28,243 | +0.02(+0.55%) |
Dec 31, 2019 | 3.044 | 3.331 | 2.972 | 3.316 | 25,937 | +0.13(+3.98%) |
Dec 30, 2019 | 3.070 | 3.189 | 2.928 | 3.189 | 13,134 | +0.07(+2.33%) |
Dec 27, 2019 | 3.117 | 3.117 | 3.117 | 3.117 | 551 | +0.04(+1.18%) |
Dec 26, 2019 | 3.030 | 3.135 | 3.001 | 3.081 | 22,998 | -0.04(-1.28%) |
Dec 24, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 827 | +0.00(+0.00%) |
Dec 23, 2019 | 3.077 | 3.269 | 3.037 | 3.120 | 51,576 | +0.11(+3.73%) |
Dec 20, 2019 | 3.008 | 3.186 | 2.928 | 3.008 | 95,746 | +0.00(+0.00%) |
Dec 19, 2019 | 2.899 | 3.052 | 2.845 | 3.008 | 80,675 | +0.13(+4.53%) |
Dec 18, 2019 | 2.910 | 2.926 | 2.827 | 2.878 | 41,187 | -0.05(-1.67%) |
Dec 17, 2019 | 2.957 | 2.957 | 2.820 | 2.927 | 18,928 | -0.05(-1.52%) |
Dec 16, 2019 | 3.019 | 3.019 | 2.954 | 2.972 | 59,434 | +0.01(+0.24%) |
Dec 13, 2019 | 2.990 | 2.990 | 2.907 | 2.965 | 61,531 | -0.01(-0.18%) |
Dec 12, 2019 | 2.715 | 2.970 | 2.711 | 2.970 | 124,006 | +0.26(+9.41%) |
Dec 11, 2019 | 2.624 | 2.715 | 2.580 | 2.715 | 33,513 | +0.11(+4.32%) |
Dec 10, 2019 | 2.606 | 2.613 | 2.557 | 2.602 | 45,320 | -0.01(-0.55%) |
Dec 09, 2019 | 2.613 | 2.635 | 2.584 | 2.617 | 49,774 | +0.00(+0.14%) |
Dec 06, 2019 | 2.577 | 2.628 | 2.544 | 2.613 | 51,598 | +0.05(+1.84%) |
Dec 05, 2019 | 2.617 | 2.617 | 2.559 | 2.566 | 54,597 | -0.05(-1.80%) |
Dec 04, 2019 | 2.602 | 2.613 | 2.475 | 2.613 | 58,454 | +0.02(+0.70%) |
Dec 03, 2019 | 2.555 | 2.602 | 2.530 | 2.595 | 49,997 | +0.02(+0.70%) |
Dec 02, 2019 | 2.635 | 2.635 | 2.537 | 2.577 | 31,458 | -0.05(-1.93%) |
Nov 29, 2019 | 2.512 | 2.681 | 2.464 | 2.628 | 28,696 | +0.07(+2.55%) |
Nov 27, 2019 | 2.686 | 2.686 | 2.537 | 2.562 | 20,970 | -0.00(-0.14%) |
Nov 26, 2019 | 2.591 | 2.628 | 2.537 | 2.566 | 26,199 | +0.03(+1.00%) |
Nov 25, 2019 | 2.555 | 2.660 | 2.541 | 2.541 | 49,707 | +0.00(+0.00%) |
Nov 22, 2019 | 2.609 | 2.609 | 2.530 | 2.541 | 35,870 | -0.03(-1.13%) |
Nov 21, 2019 | 2.464 | 2.584 | 2.464 | 2.570 | 39,912 | +0.09(+3.50%) |
Nov 20, 2019 | 2.505 | 2.505 | 2.421 | 2.483 | 29,154 | -0.02(-0.87%) |
Nov 19, 2019 | 2.483 | 2.624 | 2.403 | 2.504 | 80,799 | -0.11(-4.03%) |
Nov 18, 2019 | 2.345 | 2.609 | 2.044 | 2.609 | 78,045 | +0.14(+5.57%) |
Nov 15, 2019 | 2.352 | 2.530 | 2.051 | 2.472 | 85,536 | +0.02(+0.89%) |
Nov 14, 2019 | 2.164 | 2.490 | 2.120 | 2.450 | 75,388 | +0.29(+13.61%) |
Nov 13, 2019 | 2.030 | 2.156 | 2.022 | 2.156 | 42,037 | +0.13(+6.44%) |
Nov 12, 2019 | 2.015 | 2.048 | 1.961 | 2.026 | 30,136 | +0.01(+0.72%) |
Nov 11, 2019 | 1.964 | 2.022 | 1.961 | 2.011 | 38,819 | -0.05(-2.29%) |
Nov 08, 2019 | 1.958 | 2.084 | 1.957 | 2.059 | 33,386 | +0.03(+1.61%) |
Nov 07, 2019 | 2.203 | 2.208 | 2.026 | 2.026 | 20,622 | -0.17(-7.91%) |
Nov 06, 2019 | 2.240 | 2.287 | 2.200 | 2.200 | 43,814 | +0.03(+1.17%) |
Nov 05, 2019 | 1.993 | 2.175 | 1.993 | 2.175 | 32,388 | +0.09(+4.35%) |
Nov 04, 2019 | 2.193 | 2.193 | 2.030 | 2.084 | 32,677 | -0.06(-2.87%) |
Nov 01, 2019 | 2.211 | 2.298 | 2.145 | 2.146 | 32,559 | -0.07(-2.95%) |
Oct 31, 2019 | 2.030 | 2.211 | 1.946 | 2.211 | 27,156 | +0.13(+6.04%) |
Oct 30, 2019 | 2.004 | 2.167 | 1.975 | 2.085 | 37,553 | +0.01(+0.56%) |
Oct 29, 2019 | 2.030 | 2.153 | 1.986 | 2.073 | 41,361 | +0.04(+2.14%) |
Oct 28, 2019 | 1.966 | 2.073 | 1.964 | 2.030 | 31,317 | +0.03(+1.27%) |
Oct 25, 2019 | 2.011 | 2.030 | 1.852 | 2.004 | 33,662 | -0.04(-1.95%) |
Oct 24, 2019 | 1.993 | 2.044 | 1.975 | 2.044 | 30,390 | +0.05(+2.73%) |
Oct 23, 2019 | 2.080 | 2.084 | 1.979 | 1.990 | 24,676 | -0.09(-4.52%) |
Oct 22, 2019 | 1.946 | 2.120 | 1.945 | 2.084 | 17,742 | +0.16(+8.29%) |
Oct 21, 2019 | 1.783 | 1.928 | 1.776 | 1.924 | 21,061 | +0.15(+8.37%) |
Oct 18, 2019 | 1.769 | 1.794 | 1.735 | 1.776 | 3,035 | +0.04(+2.08%) |
Oct 17, 2019 | 1.639 | 1.793 | 1.639 | 1.740 | 4,003 | +0.10(+6.19%) |
Oct 15, 2019 | 1.638 | 1.638 | 1.638 | 0 | -0.12(-6.80%) | |
Oct 14, 2019 | 1.754 | 1.758 | 1.751 | 1.758 | 4,185 | +0.05(+3.19%) |
Oct 11, 2019 | 1.703 | 1.703 | 1.703 | 1.703 | 551 | +0.04(+2.17%) |
Oct 10, 2019 | 1.783 | 1.783 | 1.666 | 1.667 | 9,822 | -0.03(-1.71%) |
Oct 09, 2019 | 1.816 | 1.830 | 1.696 | 1.696 | 10,454 | -0.14(-7.42%) |
Oct 08, 2019 | 1.823 | 1.832 | 1.823 | 1.832 | 3,518 | +0.03(+1.51%) |
Oct 07, 2019 | 1.805 | 1.805 | 1.805 | 1.805 | 993 | -0.00(-0.20%) |
Oct 04, 2019 | 1.830 | 1.830 | 1.808 | 1.808 | 10,209 | -0.07(-3.67%) |
Oct 03, 2019 | 1.830 | 1.881 | 1.830 | 1.877 | 2,212 | +0.03(+1.73%) |
Oct 02, 2019 | 1.900 | 1.902 | 1.830 | 1.845 | 9,146 | -0.04(-2.26%) |
Oct 01, 2019 | 1.906 | 1.946 | 1.885 | 1.888 | 7,839 | -0.06(-3.16%) |
Sep 30, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 8 | +0.00(+0.00%) |
Sep 27, 2019 | 1.956 | 1.956 | 1.950 | 1.950 | 551 | -0.01(-0.37%) |
Sep 26, 2019 | 1.957 | 1.957 | 46 | +0.00(+0.00%) | ||
Sep 25, 2019 | 1.957 | 1.957 | 1.957 | 1.957 | 339 | +0.03(+1.35%) |
Sep 24, 2019 | 1.931 | 1.931 | 1.931 | 1.931 | 469 | -0.03(-1.33%) |
Sep 23, 2019 | 1.957 | 1.957 | 2 | +0.00(+0.00%) | ||
Sep 20, 2019 | 1.957 | 1.957 | 1.957 | 1.957 | 275 | +0.00(+0.00%) |
Sep 19, 2019 | 1.957 | 1.957 | 1.957 | 1.957 | 405 | +0.03(+1.73%) |
Sep 18, 2019 | 2.073 | 2.073 | 1.924 | 1.924 | 1,611 | -0.11(-5.54%) |
Sep 17, 2019 | 2.033 | 2.095 | 2.033 | 2.037 | 4,254 | +0.04(+2.23%) |
Sep 16, 2019 | 1.910 | 2.001 | 1.910 | 1.992 | 1,189 | +0.13(+6.74%) |
Sep 13, 2019 | 1.867 | 1.867 | 1.866 | 1.866 | 827 | +0.00(+0.00%) |
Sep 12, 2019 | 1.866 | 1.866 | 1.866 | 1.866 | 736 | -0.02(-0.91%) |
Sep 11, 2019 | 1.884 | 1.884 | 1.884 | 1.884 | 587 | +0.05(+2.71%) |
Sep 10, 2019 | 1.812 | 1.834 | 1.812 | 1.834 | 1,018 | -0.05(-2.69%) |
Sep 09, 2019 | 1.964 | 1.964 | 1.885 | 1.885 | 1,098 | -0.03(-1.51%) |
Sep 06, 2019 | 1.914 | 1.914 | 1.914 | 1.914 | 275 | +0.05(+2.90%) |
Sep 05, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 882 | +0.00(+0.02%) |
Sep 04, 2019 | 1.812 | 1.906 | 1.812 | 1.859 | 10,399 | +0.03(+1.79%) |
Sep 03, 2019 | 2.175 | 2.189 | 1.827 | 1.827 | 18,555 | -0.32(-14.72%) |
Aug 30, 2019 | 2.142 | 2.142 | 2.142 | 2.142 | 3,035 | +0.05(+2.25%) |
Aug 29, 2019 | 2.135 | 2.135 | 2.095 | 2.095 | 604 | +0.03(+1.40%) |
Aug 28, 2019 | 2.027 | 2.066 | 2.026 | 2.066 | 2,281 | +0.04(+2.01%) |
Aug 27, 2019 | 1.997 | 2.030 | 1.997 | 2.025 | 2,728 | +0.03(+1.40%) |
Aug 26, 2019 | 1.903 | 1.997 | 1.818 | 1.997 | 3,200 | +0.01(+0.73%) |
Aug 23, 2019 | 1.982 | 1.982 | 1.982 | 1.982 | 551 | +0.00(+0.00%) |
Aug 22, 2019 | 1.957 | 1.982 | 1.924 | 1.982 | 10,556 | +0.01(+0.54%) |
Aug 21, 2019 | 1.899 | 1.993 | 1.899 | 1.972 | 21,262 | +0.12(+6.26%) |
Aug 20, 2019 | 2.120 | 2.233 | 1.812 | 1.856 | 86,326 | -0.36(-16.20%) |
Aug 19, 2019 | 2.131 | 2.214 | 2.131 | 2.214 | 2,011 | +0.13(+5.98%) |
Aug 16, 2019 | 2.240 | 2.240 | 2.047 | 2.089 | 7,174 | -0.04(-1.96%) |
Aug 15, 2019 | 2.196 | 2.294 | 2.131 | 2.131 | 14,072 | -0.05(-2.33%) |
Aug 14, 2019 | 2.182 | 2.182 | 2.182 | 2.182 | 110 | +0.00(+0.00%) |
Aug 13, 2019 | 2.290 | 2.290 | 2.131 | 2.182 | 10,452 | -0.06(-2.75%) |
Aug 12, 2019 | 2.243 | 2.243 | 2.243 | 2.243 | 278 | -0.05(-2.30%) |
Aug 09, 2019 | 2.266 | 2.301 | 2.266 | 2.296 | 1,103 | -0.01(-0.38%) |
Aug 08, 2019 | 2.414 | 2.414 | 2.305 | 2.305 | 12,447 | -0.01(-0.63%) |
Aug 07, 2019 | 2.319 | 2.319 | 2.319 | 2.319 | 2 | +0.00(+0.00%) |
Aug 06, 2019 | 2.406 | 2.406 | 2.175 | 2.319 | 13,661 | +0.14(+6.67%) |
Aug 05, 2019 | 2.175 | 2.175 | 2.175 | 2.175 | 63 | +0.00(+0.00%) |
Aug 01, 2019 | 2.175 | 2.175 | 2.175 | 0 | -0.07(-3.23%) | |
Jul 31, 2019 | 2.248 | 2.248 | 2.247 | 2.247 | 1,931 | -0.05(-2.36%) |
Jul 30, 2019 | 2.301 | 2.301 | 2.301 | 2.301 | 8 | +0.00(+0.00%) |
Jul 29, 2019 | 2.389 | 2.389 | 2.301 | 2.301 | 2,069 | +0.02(+0.95%) |
Jul 26, 2019 | 2.280 | 2.280 | 2.280 | 2.280 | 275 | -0.17(-6.81%) |
Jul 25, 2019 | 2.446 | 2.446 | 2.446 | 2.446 | 413 | +0.00(+0.00%) |
Jul 24, 2019 | 2.530 | 2.530 | 2.446 | 2.446 | 2,221 | -0.11(-4.26%) |
Jul 23, 2019 | 2.555 | 2.555 | 2.555 | 2.555 | 422 | +0.10(+3.89%) |
Jul 22, 2019 | 2.459 | 2.459 | 2.459 | 2.459 | 562 | -0.15(-5.75%) |
Jul 19, 2019 | 2.609 | 2.609 | 2.609 | 2.609 | 275 | +0.00(+0.00%) |
Jul 18, 2019 | 2.609 | 2.609 | 2.609 | 2.609 | 692 | +0.00(+0.00%) |
Jul 17, 2019 | 2.617 | 2.617 | 2.609 | 2.609 | 1,387 | -0.02(-0.65%) |
Jul 16, 2019 | 2.627 | 2.627 | 289 | +0.00(+0.00%) | ||
Jul 15, 2019 | 2.627 | 2.627 | 2.627 | 2.627 | 838 | +0.05(+2.07%) |
Jul 12, 2019 | 2.608 | 2.608 | 2.573 | 2.573 | 2,207 | -0.05(-2.00%) |
Jul 11, 2019 | 2.550 | 2.626 | 2.550 | 2.626 | 4,831 | +0.08(+3.06%) |
Jul 10, 2019 | 2.542 | 2.551 | 2.542 | 2.548 | 1,600 | -0.01(-0.42%) |
Jul 09, 2019 | 2.559 | 2.559 | 2.559 | 2.559 | 954 | +0.08(+3.07%) |
Jul 08, 2019 | 2.406 | 2.483 | 2.406 | 2.483 | 3,973 | +0.08(+3.16%) |
Jul 05, 2019 | 2.406 | 2.406 | 2.406 | 2.406 | 551 | -0.05(-1.92%) |
Jul 03, 2019 | 2.595 | 2.595 | 2.454 | 2.454 | 1,655 | -0.07(-2.59%) |
Jul 02, 2019 | 2.812 | 2.812 | 2.519 | 2.519 | 6,280 | -0.37(-12.80%) |
Jul 01, 2019 | 2.555 | 2.965 | 2.541 | 2.888 | 33,845 | +0.38(+15.24%) |
Jun 28, 2019 | 2.506 | 2.506 | 2.506 | 2.506 | 275 | -0.08(-3.27%) |
Jun 27, 2019 | 2.443 | 2.591 | 2.437 | 2.591 | 12,720 | +0.16(+6.56%) |
Jun 26, 2019 | 2.461 | 2.526 | 2.388 | 2.432 | 5,154 | +0.04(+1.82%) |
Jun 25, 2019 | 2.381 | 2.450 | 2.374 | 2.388 | 5,402 | +0.08(+3.45%) |
Jun 24, 2019 | 2.377 | 2.377 | 2.309 | 2.309 | 2,745 | -0.13(-5.35%) |
Jun 21, 2019 | 2.439 | 2.439 | 2.439 | 2.439 | 275 | +0.00(+0.00%) |
Jun 20, 2019 | 2.473 | 2.473 | 2.428 | 2.439 | 4,870 | +0.01(+0.45%) |
Jun 18, 2019 | 2.428 | 2.428 | 2.428 | 0 | +0.07(+3.03%) | |
Jun 17, 2019 | 2.357 | 2.357 | 2.357 | 2.357 | 424 | +0.00(+0.20%) |
Jun 14, 2019 | 2.316 | 2.352 | 2.316 | 2.352 | 4,414 | +0.04(+1.56%) |
Jun 13, 2019 | 2.399 | 2.399 | 2.316 | 2.316 | 15,540 | +0.01(+0.47%) |
Jun 12, 2019 | 2.185 | 2.305 | 2.185 | 2.305 | 3,109 | +0.14(+6.70%) |
Jun 11, 2019 | 2.048 | 2.160 | 2.048 | 2.160 | 7,673 | +0.23(+11.83%) |
Jun 10, 2019 | 1.841 | 1.933 | 1.841 | 1.932 | 8,614 | +0.11(+5.96%) |
Jun 07, 2019 | 1.823 | 1.823 | 1.823 | 1.823 | 275 | -0.16(-8.29%) |
Jun 06, 2019 | 1.988 | 1.988 | 1.988 | 1.988 | 8,573 | +0.10(+5.48%) |
Jun 05, 2019 | 1.887 | 1.971 | 1.885 | 1.885 | 9,315 | +0.01(+0.39%) |
Jun 04, 2019 | 1.877 | 1.877 | 1.877 | 1.877 | 331 | +0.02(+1.06%) |