Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.810 | 3.060 | 2.700 | 2.890 | 309,346 | +0.17(+6.25%) |
Jun 29, 2020 | 2.750 | 2.880 | 2.670 | 2.720 | 155,412 | +0.16(+6.25%) |
Jun 26, 2020 | 2.460 | 2.590 | 2.390 | 2.560 | 101,800 | +0.15(+6.22%) |
Jun 25, 2020 | 2.520 | 2.520 | 2.360 | 2.410 | 79,305 | -0.09(-3.60%) |
Jun 24, 2020 | 2.810 | 2.840 | 2.350 | 2.500 | 260,900 | -0.47(-15.82%) |
Jun 23, 2020 | 3.600 | 3.660 | 2.750 | 2.970 | 1,108,207 | -0.15(-4.81%) |
Jun 22, 2020 | 2.620 | 3.670 | 2.620 | 3.120 | 806,596 | +0.56(+21.88%) |
Jun 19, 2020 | 2.440 | 2.740 | 2.350 | 2.560 | 161,500 | +0.21(+8.94%) |
Jun 18, 2020 | 2.450 | 2.450 | 2.320 | 2.350 | 55,642 | -0.05(-2.08%) |
Jun 17, 2020 | 2.350 | 2.520 | 2.310 | 2.400 | 69,655 | +0.07(+3.00%) |
Jun 16, 2020 | 2.650 | 2.650 | 2.240 | 2.330 | 235,738 | +0.10(+4.48%) |
Jun 15, 2020 | 2.350 | 2.530 | 2.173 | 2.230 | 95,858 | -0.07(-3.05%) |
Jun 12, 2020 | 2.010 | 2.580 | 2.000 | 2.300 | 150,300 | +0.14(+6.49%) |
Jun 11, 2020 | 2.140 | 2.370 | 2.100 | 2.160 | 50,943 | -0.09(-4.00%) |
Jun 10, 2020 | 2.280 | 2.280 | 2.150 | 2.250 | 20,838 | -0.03(-1.32%) |
Jun 09, 2020 | 2.200 | 2.320 | 2.110 | 2.280 | 78,704 | +0.08(+3.64%) |
Jun 08, 2020 | 2.180 | 2.200 | 2.115 | 2.200 | 32,763 | +0.02(+0.92%) |
Jun 05, 2020 | 2.090 | 2.190 | 2.060 | 2.180 | 13,900 | +0.02(+0.93%) |
Jun 04, 2020 | 2.160 | 2.180 | 2.040 | 2.160 | 7,272 | +0.01(+0.47%) |
Jun 03, 2020 | 2.160 | 2.190 | 2.050 | 2.150 | 18,245 | +0.05(+2.38%) |
Jun 02, 2020 | 2.100 | 2.130 | 2.080 | 2.100 | 7,762 | +0.05(+2.44%) |
Jun 01, 2020 | 1.950 | 2.200 | 1.950 | 2.050 | 28,138 | +0.11(+5.67%) |
May 29, 2020 | 1.970 | 2.040 | 1.930 | 1.940 | 21,500 | -0.15(-7.39%) |
May 28, 2020 | 1.950 | 2.190 | 1.950 | 2.095 | 30,389 | +0.16(+8.53%) |
May 27, 2020 | 2.190 | 2.190 | 1.810 | 1.930 | 59,743 | -0.23(-10.47%) |
May 26, 2020 | 2.120 | 2.180 | 2.072 | 2.156 | 21,423 | -0.04(-2.02%) |
May 22, 2020 | 2.220 | 2.220 | 2.050 | 2.200 | 29,300 | +0.01(+0.60%) |
May 21, 2020 | 2.060 | 2.240 | 2.055 | 2.187 | 103,699 | +0.19(+9.34%) |
May 20, 2020 | 1.960 | 2.190 | 1.760 | 2.000 | 80,395 | +0.09(+4.99%) |
May 19, 2020 | 1.860 | 1.910 | 1.739 | 1.905 | 21,094 | +0.04(+2.42%) |
May 18, 2020 | 1.840 | 1.910 | 1.720 | 1.860 | 24,223 | +0.09(+5.08%) |
May 15, 2020 | 1.820 | 1.825 | 1.770 | 1.770 | 8,300 | +0.02(+1.43%) |
May 14, 2020 | 1.900 | 1.900 | 1.710 | 1.745 | 32,536 | -0.04(-2.51%) |
May 13, 2020 | 1.750 | 1.800 | 1.700 | 1.790 | 30,602 | +0.04(+2.29%) |
May 12, 2020 | 1.681 | 1.990 | 1.681 | 1.750 | 90,592 | +0.04(+2.34%) |
May 11, 2020 | 1.740 | 1.740 | 1.610 | 1.710 | 50,069 | +0.01(+0.59%) |
May 08, 2020 | 1.700 | 1.710 | 1.680 | 1.700 | 13,300 | +0.02(+1.20%) |
May 07, 2020 | 1.750 | 1.760 | 1.675 | 1.680 | 6,565 | -0.05(-2.90%) |
May 06, 2020 | 1.710 | 1.750 | 1.710 | 1.730 | 4,054 | +0.00(+0.25%) |
May 05, 2020 | 1.784 | 1.792 | 1.700 | 1.726 | 27,975 | -0.05(-3.06%) |
May 04, 2020 | 1.850 | 1.850 | 1.770 | 1.780 | 7,158 | -0.11(-5.82%) |
May 01, 2020 | 1.800 | 1.890 | 1.800 | 1.890 | 1,600 | +0.09(+5.00%) |
Apr 30, 2020 | 1.890 | 1.890 | 1.800 | 1.800 | 5,566 | -0.07(-3.58%) |
Apr 29, 2020 | 1.900 | 1.900 | 1.850 | 1.867 | 5,340 | +0.02(+0.91%) |
Apr 28, 2020 | 1.800 | 1.850 | 1.800 | 1.850 | 21,049 | +0.09(+5.11%) |
Apr 27, 2020 | 1.870 | 1.870 | 1.760 | 1.760 | 15,384 | -0.07(-3.82%) |
Apr 24, 2020 | 1.775 | 1.860 | 1.710 | 1.830 | 4,700 | -0.01(-0.55%) |
Apr 23, 2020 | 1.732 | 1.880 | 1.732 | 1.840 | 2,679 | +0.03(+1.66%) |
Apr 22, 2020 | 1.820 | 1.820 | 1.800 | 1.810 | 7,063 | -0.00(-0.28%) |
Apr 21, 2020 | 1.860 | 1.910 | 1.800 | 1.815 | 26,708 | -0.05(-2.42%) |
Apr 20, 2020 | 1.810 | 1.950 | 1.800 | 1.860 | 27,467 | +0.00(+0.00%) |
Apr 17, 2020 | 1.860 | 1.920 | 1.850 | 1.860 | 5,100 | -0.03(-1.59%) |
Apr 16, 2020 | 1.890 | 1.900 | 1.830 | 1.890 | 6,234 | +0.03(+1.61%) |
Apr 15, 2020 | 1.860 | 1.860 | 1.820 | 1.860 | 13,143 | +0.02(+1.09%) |
Apr 14, 2020 | 1.920 | 1.920 | 1.840 | 1.840 | 10,929 | -0.06(-3.16%) |
Apr 13, 2020 | 1.870 | 1.900 | 1.790 | 1.900 | 11,505 | +0.06(+3.20%) |
Apr 09, 2020 | 1.755 | 1.930 | 1.755 | 1.841 | 32,500 | +0.13(+7.67%) |
Apr 08, 2020 | 1.760 | 1.770 | 1.700 | 1.710 | 25,379 | -0.01(-0.58%) |
Apr 07, 2020 | 1.650 | 1.770 | 1.650 | 1.720 | 12,854 | +0.06(+3.92%) |
Apr 06, 2020 | 1.680 | 1.730 | 1.600 | 1.655 | 10,376 | -0.02(-1.49%) |
Apr 03, 2020 | 1.620 | 1.680 | 1.620 | 1.680 | 14,200 | +0.06(+3.95%) |
Apr 02, 2020 | 1.715 | 1.715 | 1.570 | 1.616 | 37,892 | -0.09(-5.49%) |
Apr 01, 2020 | 1.770 | 1.770 | 1.710 | 1.710 | 7,325 | -0.03(-1.72%) |
Mar 31, 2020 | 1.710 | 1.760 | 1.650 | 1.740 | 36,276 | +0.04(+2.35%) |
Mar 30, 2020 | 1.750 | 1.800 | 1.700 | 1.700 | 20,311 | -0.02(-1.16%) |
Mar 27, 2020 | 1.640 | 1.750 | 1.620 | 1.720 | 23,200 | +0.04(+2.38%) |
Mar 26, 2020 | 1.600 | 1.700 | 1.600 | 1.680 | 40,611 | +0.08(+5.00%) |
Mar 25, 2020 | 1.750 | 1.750 | 1.590 | 1.600 | 84,350 | -0.02(-1.23%) |
Mar 24, 2020 | 1.620 | 1.750 | 1.566 | 1.620 | 25,615 | +0.01(+0.61%) |
Mar 23, 2020 | 1.650 | 1.690 | 1.485 | 1.610 | 14,004 | +0.02(+1.48%) |
Mar 20, 2020 | 1.610 | 1.720 | 1.570 | 1.587 | 32,800 | -0.04(-2.31%) |
Mar 19, 2020 | 1.550 | 1.850 | 1.425 | 1.624 | 38,280 | +0.07(+4.77%) |
Mar 18, 2020 | 1.530 | 1.560 | 1.520 | 1.550 | 50,179 | +0.01(+0.65%) |
Mar 17, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 39,558 | -0.14(-8.33%) |
Mar 16, 2020 | 1.620 | 1.694 | 1.570 | 1.680 | 26,723 | -0.02(-1.18%) |
Mar 13, 2020 | 1.600 | 1.740 | 1.600 | 1.700 | 41,000 | +0.10(+6.25%) |
Mar 12, 2020 | 1.600 | 1.990 | 1.600 | 1.600 | 40,035 | -0.10(-6.09%) |
Mar 11, 2020 | 1.940 | 1.940 | 1.700 | 1.704 | 22,541 | -0.20(-10.33%) |
Mar 10, 2020 | 1.870 | 1.930 | 1.870 | 1.900 | 29,604 | +0.08(+4.31%) |
Mar 09, 2020 | 1.800 | 1.900 | 1.770 | 1.821 | 21,337 | -0.09(-4.64%) |
Mar 06, 2020 | 2.040 | 2.072 | 1.900 | 1.910 | 71,900 | -0.20(-9.47%) |
Mar 05, 2020 | 2.110 | 2.130 | 2.050 | 2.110 | 15,721 | -0.04(-1.68%) |
Mar 04, 2020 | 2.150 | 2.150 | 2.100 | 2.146 | 14,265 | -0.05(-2.45%) |
Mar 03, 2020 | 2.110 | 2.204 | 2.110 | 2.200 | 7,198 | +0.04(+1.85%) |
Mar 02, 2020 | 2.100 | 2.160 | 2.020 | 2.160 | 39,752 | +0.11(+5.37%) |
Feb 28, 2020 | 2.080 | 2.090 | 1.980 | 2.050 | 45,900 | +0.09(+4.38%) |
Feb 27, 2020 | 1.960 | 2.000 | 1.960 | 1.964 | 48,152 | -0.08(-3.73%) |
Feb 26, 2020 | 2.050 | 2.070 | 2.025 | 2.040 | 12,047 | -0.02(-0.97%) |
Feb 25, 2020 | 2.110 | 2.110 | 2.040 | 2.060 | 16,625 | +0.08(+4.04%) |
Feb 24, 2020 | 2.210 | 2.220 | 1.980 | 1.980 | 87,654 | -0.17(-7.91%) |
Feb 21, 2020 | 2.370 | 2.370 | 2.150 | 2.150 | 50,000 | -0.20(-8.51%) |
Feb 20, 2020 | 2.330 | 2.390 | 2.300 | 2.350 | 15,156 | -0.02(-0.84%) |
Feb 19, 2020 | 2.360 | 2.390 | 2.326 | 2.370 | 18,407 | -0.02(-0.84%) |
Feb 18, 2020 | 2.460 | 2.460 | 2.300 | 2.390 | 38,070 | -0.02(-0.83%) |
Feb 14, 2020 | 2.548 | 2.548 | 2.400 | 2.410 | 27,500 | -0.06(-2.43%) |
Feb 13, 2020 | 2.640 | 2.640 | 2.460 | 2.470 | 8,142 | -0.02(-1.00%) |
Feb 12, 2020 | 2.570 | 2.650 | 2.440 | 2.495 | 31,992 | -0.08(-3.29%) |
Feb 11, 2020 | 2.561 | 2.647 | 2.560 | 2.580 | 8,373 | -0.03(-1.15%) |
Feb 10, 2020 | 2.620 | 2.700 | 2.600 | 2.610 | 5,018 | -0.05(-1.88%) |
Feb 07, 2020 | 2.690 | 2.700 | 2.603 | 2.660 | 17,800 | +0.08(+3.10%) |
Feb 06, 2020 | 2.700 | 2.820 | 2.580 | 2.580 | 8,313 | -0.13(-4.80%) |
Feb 05, 2020 | 2.560 | 2.750 | 2.560 | 2.710 | 26,474 | +0.12(+4.63%) |
Feb 04, 2020 | 2.690 | 2.710 | 2.530 | 2.590 | 21,031 | -0.08(-3.00%) |
Feb 03, 2020 | 2.580 | 2.780 | 2.580 | 2.670 | 43,697 | +0.00(+0.00%) |
Jan 31, 2020 | 2.570 | 2.750 | 2.555 | 2.670 | 16,200 | +0.00(+0.00%) |
Jan 30, 2020 | 2.790 | 2.840 | 2.290 | 2.670 | 96,433 | -0.12(-4.30%) |
Jan 29, 2020 | 2.890 | 2.930 | 2.790 | 2.790 | 18,113 | -0.05(-1.76%) |
Jan 28, 2020 | 2.880 | 2.940 | 2.840 | 2.840 | 6,670 | -0.02(-0.70%) |
Jan 27, 2020 | 2.980 | 2.980 | 2.790 | 2.860 | 74,653 | -0.16(-5.30%) |
Jan 24, 2020 | 3.000 | 3.035 | 2.960 | 3.020 | 19,700 | +0.04(+1.34%) |
Jan 23, 2020 | 3.060 | 3.088 | 2.950 | 2.980 | 19,590 | -0.08(-2.61%) |
Jan 22, 2020 | 3.070 | 3.115 | 3.000 | 3.060 | 19,926 | +0.00(+0.00%) |
Jan 21, 2020 | 3.130 | 3.150 | 3.020 | 3.060 | 19,064 | -0.06(-1.92%) |
Jan 17, 2020 | 3.250 | 3.292 | 3.110 | 3.120 | 51,700 | -0.12(-3.70%) |
Jan 16, 2020 | 3.230 | 3.310 | 3.196 | 3.240 | 32,432 | +0.05(+1.57%) |
Jan 15, 2020 | 3.220 | 3.320 | 3.160 | 3.190 | 22,738 | +0.00(+0.00%) |
Jan 14, 2020 | 3.130 | 3.300 | 3.115 | 3.190 | 48,294 | +0.04(+1.27%) |
Jan 13, 2020 | 3.110 | 3.150 | 3.000 | 3.150 | 85,543 | +0.10(+3.28%) |
Jan 10, 2020 | 3.100 | 3.100 | 2.980 | 3.050 | 34,100 | -0.10(-3.17%) |
Jan 09, 2020 | 3.150 | 3.150 | 2.970 | 3.150 | 80,517 | +0.03(+0.96%) |
Jan 08, 2020 | 3.010 | 3.140 | 3.000 | 3.120 | 77,907 | -0.01(-0.32%) |
Jan 07, 2020 | 3.120 | 3.190 | 3.011 | 3.130 | 21,489 | +0.00(+0.00%) |
Jan 06, 2020 | 3.130 | 3.225 | 3.100 | 3.130 | 35,461 | +0.00(+0.00%) |
Jan 03, 2020 | 3.150 | 3.172 | 3.100 | 3.130 | 32,300 | -0.04(-1.26%) |
Jan 02, 2020 | 3.160 | 3.290 | 3.130 | 3.170 | 87,482 | +0.02(+0.63%) |
Dec 31, 2019 | 3.100 | 3.490 | 3.100 | 3.150 | 248,500 | +0.04(+1.29%) |
Dec 30, 2019 | 3.200 | 3.500 | 3.100 | 3.110 | 234,144 | -0.09(-2.81%) |
Dec 27, 2019 | 3.280 | 3.360 | 3.200 | 3.200 | 68,500 | -0.15(-4.48%) |
Dec 26, 2019 | 3.260 | 3.480 | 3.239 | 3.350 | 36,412 | +0.05(+1.52%) |
Dec 24, 2019 | 3.200 | 3.368 | 3.200 | 3.300 | 28,300 | +0.11(+3.45%) |
Dec 23, 2019 | 3.320 | 3.390 | 3.040 | 3.190 | 126,872 | -0.26(-7.54%) |
Dec 20, 2019 | 3.600 | 3.666 | 3.360 | 3.450 | 85,300 | -0.06(-1.71%) |
Dec 19, 2019 | 3.280 | 3.600 | 3.250 | 3.510 | 198,639 | +0.26(+8.00%) |
Dec 18, 2019 | 3.030 | 3.300 | 3.030 | 3.250 | 95,547 | +0.22(+7.26%) |
Dec 17, 2019 | 3.100 | 3.114 | 2.900 | 3.030 | 374,837 | -0.15(-4.72%) |
Dec 16, 2019 | 3.450 | 3.498 | 3.180 | 3.180 | 233,343 | -0.25(-7.29%) |
Dec 13, 2019 | 3.380 | 3.550 | 3.320 | 3.430 | 124,100 | +0.04(+1.18%) |
Dec 12, 2019 | 3.600 | 3.790 | 3.380 | 3.390 | 160,522 | -0.33(-8.87%) |
Dec 11, 2019 | 3.860 | 3.860 | 3.600 | 3.720 | 88,297 | -0.10(-2.62%) |
Dec 10, 2019 | 3.850 | 3.890 | 3.730 | 3.820 | 92,791 | -0.08(-2.05%) |
Dec 09, 2019 | 3.690 | 3.930 | 3.540 | 3.900 | 186,743 | +0.38(+10.80%) |
Dec 06, 2019 | 3.990 | 4.000 | 3.350 | 3.520 | 269,800 | -0.38(-9.74%) |
Dec 05, 2019 | 3.950 | 4.109 | 3.760 | 3.900 | 148,805 | -0.02(-0.51%) |
Dec 04, 2019 | 3.810 | 4.160 | 3.790 | 3.920 | 359,369 | +0.11(+2.89%) |
Dec 03, 2019 | 3.790 | 3.850 | 3.600 | 3.810 | 247,985 | -0.04(-1.04%) |
Dec 02, 2019 | 3.320 | 4.100 | 3.320 | 3.850 | 827,702 | +0.67(+21.07%) |
Nov 29, 2019 | 2.900 | 3.300 | 2.900 | 3.180 | 97,900 | +0.08(+2.58%) |
Nov 27, 2019 | 3.140 | 3.240 | 2.865 | 3.100 | 206,500 | -0.08(-2.52%) |
Nov 26, 2019 | 3.090 | 3.250 | 3.080 | 3.180 | 102,294 | +0.02(+0.63%) |
Nov 25, 2019 | 3.190 | 3.340 | 3.050 | 3.160 | 314,587 | +0.07(+2.27%) |
Nov 22, 2019 | 2.980 | 3.295 | 2.900 | 3.090 | 196,400 | +0.15(+4.92%) |
Nov 21, 2019 | 3.050 | 3.054 | 2.790 | 2.945 | 114,988 | -0.10(-3.44%) |
Nov 20, 2019 | 3.290 | 3.350 | 2.820 | 3.050 | 310,412 | -0.13(-4.09%) |
Nov 19, 2019 | 2.920 | 3.220 | 2.750 | 3.180 | 305,410 | +0.31(+10.80%) |
Nov 18, 2019 | 2.750 | 3.130 | 2.700 | 2.870 | 574,309 | +0.23(+8.71%) |
Nov 15, 2019 | 2.110 | 2.910 | 2.100 | 2.640 | 355,500 | +0.56(+27.11%) |
Nov 14, 2019 | 2.052 | 2.078 | 1.990 | 2.077 | 36,008 | +0.01(+0.58%) |
Nov 13, 2019 | 2.080 | 2.080 | 2.010 | 2.065 | 14,409 | +0.00(+0.24%) |
Nov 12, 2019 | 2.080 | 2.096 | 2.000 | 2.060 | 20,687 | +0.06(+3.00%) |
Nov 11, 2019 | 1.970 | 2.000 | 1.970 | 2.000 | 5,259 | +0.00(+0.10%) |
Nov 08, 2019 | 2.020 | 2.020 | 1.977 | 1.998 | 5,200 | +0.03(+1.42%) |
Nov 07, 2019 | 2.000 | 2.060 | 1.970 | 1.970 | 6,093 | -0.03(-1.50%) |
Nov 06, 2019 | 1.970 | 2.030 | 1.970 | 2.000 | 20,726 | +0.00(+0.00%) |
Nov 05, 2019 | 1.970 | 2.000 | 1.960 | 2.000 | 7,708 | +0.03(+1.53%) |
Nov 04, 2019 | 1.990 | 1.997 | 1.950 | 1.970 | 14,558 | -0.00(-0.01%) |
Nov 01, 2019 | 2.000 | 2.000 | 1.970 | 1.970 | 2,700 | -0.02(-1.01%) |
Oct 31, 2019 | 1.980 | 1.990 | 1.940 | 1.990 | 8,985 | +0.05(+2.75%) |
Oct 30, 2019 | 1.980 | 1.980 | 1.880 | 1.937 | 7,197 | -0.01(-0.68%) |
Oct 29, 2019 | 1.990 | 1.990 | 1.950 | 1.950 | 3,449 | +0.01(+0.52%) |
Oct 28, 2019 | 1.880 | 1.985 | 1.880 | 1.940 | 12,563 | +0.06(+3.19%) |
Oct 25, 2019 | 1.870 | 1.920 | 1.870 | 1.880 | 7,900 | +0.01(+0.53%) |
Oct 24, 2019 | 1.870 | 1.940 | 1.870 | 1.870 | 6,523 | +0.00(+0.00%) |
Oct 23, 2019 | 1.900 | 1.940 | 1.870 | 1.870 | 10,628 | -0.03(-1.58%) |
Oct 22, 2019 | 1.880 | 1.905 | 1.870 | 1.900 | 11,581 | +0.03(+1.60%) |
Oct 21, 2019 | 1.880 | 1.890 | 1.870 | 1.870 | 2,375 | +0.00(+0.01%) |
Oct 18, 2019 | 1.890 | 1.904 | 1.870 | 1.870 | 9,400 | -0.04(-1.94%) |
Oct 17, 2019 | 1.910 | 1.940 | 1.872 | 1.907 | 15,383 | -0.04(-1.96%) |
Oct 16, 2019 | 1.920 | 1.960 | 1.920 | 1.945 | 4,477 | +0.02(+0.78%) |
Oct 15, 2019 | 1.900 | 1.940 | 1.900 | 1.930 | 4,084 | +0.01(+0.55%) |
Oct 14, 2019 | 1.900 | 1.950 | 1.900 | 1.919 | 24,577 | -0.01(-0.54%) |
Oct 11, 2019 | 1.950 | 1.970 | 1.930 | 1.930 | 6,200 | +0.01(+0.31%) |
Oct 10, 2019 | 1.920 | 1.924 | 1.900 | 1.924 | 1,574 | +0.02(+1.26%) |
Oct 09, 2019 | 1.900 | 1.910 | 1.869 | 1.900 | 11,479 | -0.04(-2.06%) |
Oct 08, 2019 | 1.900 | 1.977 | 1.810 | 1.940 | 16,429 | -0.01(-0.51%) |
Oct 07, 2019 | 1.940 | 1.970 | 1.940 | 1.950 | 12,884 | -0.01(-0.51%) |
Oct 04, 2019 | 2.030 | 2.040 | 1.950 | 1.960 | 5,000 | -0.06(-2.97%) |
Oct 03, 2019 | 1.940 | 2.020 | 1.940 | 2.020 | 1,464 | +0.02(+1.00%) |
Oct 02, 2019 | 1.970 | 2.000 | 1.950 | 2.000 | 5,316 | -0.06(-3.15%) |
Oct 01, 2019 | 2.070 | 2.149 | 2.055 | 2.065 | 8,829 | +0.02(+1.23%) |
Sep 30, 2019 | 2.120 | 2.130 | 1.985 | 2.040 | 20,441 | +0.03(+1.49%) |
Sep 27, 2019 | 1.910 | 2.029 | 1.905 | 2.010 | 4,500 | +0.08(+4.15%) |
Sep 26, 2019 | 2.040 | 2.040 | 1.920 | 1.930 | 10,596 | -0.09(-4.46%) |
Sep 25, 2019 | 2.135 | 2.135 | 2.010 | 2.020 | 12,747 | -0.10(-4.72%) |
Sep 24, 2019 | 2.100 | 2.130 | 2.100 | 2.120 | 13,580 | +0.00(+0.00%) |
Sep 23, 2019 | 2.220 | 2.225 | 2.110 | 2.120 | 28,875 | -0.13(-5.78%) |
Sep 20, 2019 | 2.260 | 2.270 | 2.250 | 2.250 | 8,300 | +0.00(+0.00%) |
Sep 19, 2019 | 2.250 | 2.250 | 2.150 | 2.250 | 633 | +0.05(+2.27%) |
Sep 18, 2019 | 2.250 | 2.290 | 2.200 | 2.200 | 11,880 | +0.03(+1.38%) |
Sep 17, 2019 | 2.290 | 2.290 | 2.120 | 2.170 | 22,704 | -0.10(-4.41%) |
Sep 16, 2019 | 2.280 | 2.290 | 2.212 | 2.270 | 12,213 | +0.01(+0.44%) |
Sep 13, 2019 | 2.170 | 2.280 | 2.170 | 2.260 | 22,300 | +0.02(+0.89%) |
Sep 12, 2019 | 2.290 | 2.358 | 2.180 | 2.240 | 54,818 | -0.05(-2.18%) |
Sep 11, 2019 | 2.040 | 2.410 | 2.030 | 2.290 | 66,733 | +0.29(+14.50%) |
Sep 10, 2019 | 1.840 | 2.000 | 1.840 | 2.000 | 15,924 | +0.26(+14.94%) |
Sep 09, 2019 | 1.810 | 1.850 | 1.740 | 1.740 | 72,718 | -0.07(-3.87%) |
Sep 06, 2019 | 1.850 | 1.899 | 1.810 | 1.810 | 15,000 | -0.05(-2.69%) |
Sep 05, 2019 | 1.870 | 1.890 | 1.850 | 1.860 | 5,929 | +0.01(+0.54%) |
Sep 04, 2019 | 1.850 | 1.940 | 1.850 | 1.850 | 4,465 | +0.01(+0.54%) |
Sep 03, 2019 | 1.900 | 1.920 | 1.840 | 1.840 | 16,061 | -0.08(-4.17%) |
Aug 30, 2019 | 1.960 | 2.000 | 1.875 | 1.920 | 16,000 | +0.05(+2.67%) |
Aug 29, 2019 | 1.990 | 2.000 | 1.870 | 1.870 | 17,978 | -0.05(-2.60%) |
Aug 28, 2019 | 1.930 | 1.940 | 1.900 | 1.920 | 7,277 | +0.02(+1.05%) |
Aug 27, 2019 | 1.890 | 1.920 | 1.880 | 1.900 | 5,229 | +0.03(+1.60%) |
Aug 26, 2019 | 1.850 | 1.890 | 1.850 | 1.870 | 5,101 | +0.08(+4.47%) |
Aug 23, 2019 | 1.900 | 1.920 | 1.780 | 1.790 | 36,600 | -0.13(-6.77%) |
Aug 22, 2019 | 1.912 | 1.920 | 1.912 | 1.920 | 3,518 | +0.05(+2.67%) |
Aug 21, 2019 | 1.950 | 1.950 | 1.830 | 1.870 | 7,909 | -0.08(-4.10%) |
Aug 20, 2019 | 1.830 | 1.950 | 1.750 | 1.950 | 20,010 | +0.08(+4.28%) |
Aug 19, 2019 | 1.840 | 1.996 | 1.840 | 1.870 | 21,585 | +0.04(+2.19%) |
Aug 16, 2019 | 1.930 | 1.970 | 1.700 | 1.830 | 57,000 | -0.18(-8.95%) |
Aug 15, 2019 | 1.940 | 2.010 | 1.860 | 2.010 | 4,571 | +0.04(+2.03%) |
Aug 14, 2019 | 2.000 | 2.090 | 1.940 | 1.970 | 11,736 | -0.01(-0.51%) |
Aug 13, 2019 | 1.980 | 2.000 | 1.940 | 1.980 | 17,802 | +0.00(+0.00%) |
Aug 12, 2019 | 2.130 | 2.140 | 1.900 | 1.980 | 27,125 | -0.08(-3.88%) |
Aug 09, 2019 | 2.100 | 2.100 | 1.971 | 2.060 | 5,000 | -0.09(-4.19%) |
Aug 08, 2019 | 2.000 | 2.150 | 1.940 | 2.150 | 31,603 | +0.14(+6.97%) |
Aug 07, 2019 | 2.200 | 2.200 | 2.010 | 2.010 | 3,614 | -0.19(-8.64%) |
Aug 06, 2019 | 2.150 | 2.230 | 2.000 | 2.200 | 17,119 | +0.07(+3.29%) |
Aug 05, 2019 | 2.200 | 2.200 | 2.000 | 2.130 | 29,158 | -0.05(-2.29%) |
Aug 02, 2019 | 2.200 | 2.270 | 2.140 | 2.180 | 16,500 | -0.07(-3.12%) |
Aug 01, 2019 | 2.171 | 2.261 | 2.160 | 2.250 | 13,688 | +0.01(+0.45%) |
Jul 31, 2019 | 2.200 | 2.270 | 2.130 | 2.240 | 25,785 | +0.04(+1.81%) |
Jul 30, 2019 | 2.180 | 2.280 | 2.180 | 2.200 | 15,322 | +0.00(+0.00%) |
Jul 29, 2019 | 2.190 | 2.250 | 2.110 | 2.200 | 45,879 | +0.02(+0.92%) |
Jul 26, 2019 | 2.210 | 2.270 | 2.150 | 2.180 | 11,100 | -0.04(-1.80%) |
Jul 25, 2019 | 2.200 | 2.251 | 2.200 | 2.220 | 11,898 | -0.01(-0.45%) |
Jul 24, 2019 | 2.200 | 2.260 | 2.200 | 2.230 | 9,466 | +0.07(+3.24%) |
Jul 23, 2019 | 2.160 | 2.260 | 2.150 | 2.160 | 13,788 | -0.03(-1.37%) |
Jul 22, 2019 | 2.180 | 2.200 | 2.160 | 2.190 | 1,997 | -0.09(-3.95%) |
Jul 19, 2019 | 2.158 | 2.280 | 2.154 | 2.280 | 9,200 | +0.14(+6.54%) |
Jul 18, 2019 | 2.230 | 2.230 | 2.080 | 2.140 | 15,264 | -0.07(-3.17%) |
Jul 17, 2019 | 2.250 | 2.257 | 2.210 | 2.210 | 5,159 | -0.07(-3.07%) |
Jul 16, 2019 | 2.290 | 2.301 | 2.220 | 2.280 | 7,569 | -0.02(-0.87%) |
Jul 15, 2019 | 2.310 | 2.330 | 2.290 | 2.300 | 7,427 | +0.00(+0.00%) |
Jul 12, 2019 | 2.370 | 2.370 | 2.300 | 2.300 | 7,300 | -0.04(-1.71%) |
Jul 11, 2019 | 2.360 | 2.360 | 2.314 | 2.340 | 1,848 | +0.03(+1.30%) |
Jul 10, 2019 | 2.380 | 2.380 | 2.300 | 2.310 | 17,021 | -0.13(-5.33%) |
Jul 09, 2019 | 2.400 | 2.490 | 2.370 | 2.440 | 15,749 | +0.09(+3.83%) |
Jul 08, 2019 | 2.510 | 2.510 | 2.350 | 2.350 | 5,650 | -0.11(-4.47%) |
Jul 05, 2019 | 2.350 | 2.470 | 2.350 | 2.460 | 4,900 | +0.11(+4.68%) |
Jul 03, 2019 | 2.410 | 2.410 | 2.350 | 2.350 | 2,200 | +0.00(+0.00%) |
Jul 02, 2019 | 2.318 | 2.450 | 2.318 | 2.350 | 5,812 | -0.03(-1.26%) |