Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.000 | 2.100 | 1.940 | 1.995 | 95,447 | +0.02(+0.76%) |
Jun 29, 2020 | 1.850 | 2.020 | 1.720 | 1.980 | 101,428 | +0.27(+15.79%) |
Jun 26, 2020 | 1.750 | 1.800 | 1.670 | 1.710 | 32,100 | -0.02(-1.16%) |
Jun 25, 2020 | 1.900 | 1.900 | 1.730 | 1.730 | 14,807 | -0.05(-2.81%) |
Jun 24, 2020 | 1.900 | 1.900 | 1.732 | 1.780 | 18,141 | -0.04(-2.20%) |
Jun 23, 2020 | 1.840 | 1.840 | 1.740 | 1.820 | 21,170 | +0.10(+5.81%) |
Jun 22, 2020 | 1.660 | 1.920 | 1.650 | 1.720 | 21,598 | -0.01(-0.58%) |
Jun 19, 2020 | 1.720 | 1.820 | 1.660 | 1.730 | 45,300 | -0.10(-5.46%) |
Jun 18, 2020 | 1.730 | 1.900 | 1.610 | 1.830 | 62,314 | +0.03(+1.67%) |
Jun 17, 2020 | 1.840 | 1.840 | 1.660 | 1.800 | 109,745 | -0.05(-2.70%) |
Jun 16, 2020 | 2.100 | 2.150 | 1.800 | 1.850 | 785,583 | -0.35(-15.91%) |
Jun 15, 2020 | 1.360 | 2.230 | 1.350 | 2.200 | 986,158 | +0.83(+60.71%) |
Jun 12, 2020 | 1.400 | 1.400 | 1.314 | 1.369 | 2,200 | +0.00(+0.20%) |
Jun 11, 2020 | 1.320 | 1.366 | 1.200 | 1.366 | 45,578 | +0.04(+2.72%) |
Jun 10, 2020 | 1.400 | 1.400 | 1.290 | 1.330 | 8,338 | -0.07(-5.34%) |
Jun 09, 2020 | 1.400 | 1.425 | 1.380 | 1.405 | 50,644 | +0.01(+0.36%) |
Jun 08, 2020 | 1.490 | 1.490 | 1.260 | 1.400 | 27,753 | +0.15(+12.00%) |
Jun 05, 2020 | 1.322 | 1.335 | 1.250 | 1.250 | 13,400 | -0.01(-0.79%) |
Jun 04, 2020 | 1.400 | 1.410 | 1.250 | 1.260 | 39,133 | -0.11(-8.03%) |
Jun 03, 2020 | 1.270 | 1.375 | 1.260 | 1.370 | 14,075 | +0.10(+7.87%) |
Jun 02, 2020 | 1.280 | 1.410 | 1.250 | 1.270 | 29,673 | -0.17(-11.81%) |
Jun 01, 2020 | 1.380 | 1.450 | 1.270 | 1.440 | 38,628 | +0.02(+1.41%) |
May 29, 2020 | 1.570 | 1.700 | 1.270 | 1.420 | 125,100 | -0.14(-8.97%) |
May 28, 2020 | 1.060 | 1.690 | 1.000 | 1.560 | 164,383 | +0.50(+47.17%) |
May 27, 2020 | 1.000 | 1.120 | 1.000 | 1.060 | 22,158 | +0.07(+7.07%) |
May 26, 2020 | 1.090 | 1.090 | 0.9900 | 0.9900 | 7,527 | -0.10(-9.17%) |
May 22, 2020 | 1.107 | 1.145 | 0.9801 | 1.090 | 23,400 | +0.09(+9.00%) |
May 21, 2020 | 1.030 | 1.030 | 0.9810 | 1.000 | 11,727 | -0.03(-2.91%) |
May 20, 2020 | 1.060 | 1.100 | 1.030 | 1.030 | 3,386 | +0.05(+4.57%) |
May 19, 2020 | 0.9500 | 0.9850 | 0.9500 | 0.9850 | 903 | +0.01(+0.72%) |
May 18, 2020 | 1.010 | 1.010 | 0.9407 | 0.9780 | 2,739 | -0.04(-4.12%) |
May 15, 2020 | 0.9500 | 1.040 | 0.9250 | 1.020 | 3,400 | +0.05(+5.15%) |
May 14, 2020 | 1.040 | 1.040 | 0.9600 | 0.9700 | 5,304 | -0.07(-6.87%) |
May 13, 2020 | 1.050 | 1.100 | 1.025 | 1.042 | 19,257 | -0.01(-0.81%) |
May 12, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 1,273 | +0.01(+0.96%) |
May 11, 2020 | 1.100 | 1.110 | 1.040 | 1.040 | 6,542 | -0.07(-6.31%) |
May 08, 2020 | 1.065 | 1.110 | 1.065 | 1.110 | 4,100 | -0.04(-3.48%) |
May 07, 2020 | 1.150 | 1.150 | 1.140 | 1.150 | 4,648 | +0.00(+0.00%) |
May 06, 2020 | 1.090 | 1.150 | 1.090 | 1.150 | 1,377 | +0.06(+5.50%) |
May 05, 2020 | 1.080 | 1.150 | 1.080 | 1.090 | 1,574 | -0.05(-4.39%) |
May 04, 2020 | 1.100 | 1.140 | 1.100 | 1.140 | 747 | +0.00(+0.00%) |
May 01, 2020 | 1.100 | 1.220 | 1.100 | 1.140 | 6,200 | +0.04(+3.64%) |
Apr 30, 2020 | 1.100 | 1.100 | 1.011 | 1.100 | 14,240 | +0.02(+2.06%) |
Apr 29, 2020 | 1.000 | 1.100 | 0.9500 | 1.078 | 8,946 | +0.11(+11.40%) |
Apr 28, 2020 | 1.000 | 1.000 | 0.9350 | 0.9675 | 8,419 | +0.01(+0.78%) |
Apr 27, 2020 | 1.000 | 1.000 | 0.9600 | 0.9600 | 8,949 | -0.02(-1.69%) |
Apr 24, 2020 | 1.000 | 1.000 | 0.9765 | 0.9765 | 2,800 | +0.05(+5.00%) |
Apr 23, 2020 | 0.9300 | 0.9300 | 0.8608 | 0.9300 | 3,255 | +0.00(+0.00%) |
Apr 22, 2020 | 0.9000 | 0.9300 | 0.8650 | 0.9300 | 5,657 | +0.03(+3.33%) |
Apr 21, 2020 | 0.7800 | 0.9000 | 0.7800 | 0.9000 | 11,068 | +0.08(+9.73%) |
Apr 20, 2020 | 0.9000 | 0.9000 | 0.7732 | 0.8202 | 24,261 | -0.08(-8.87%) |
Apr 17, 2020 | 0.8898 | 0.9342 | 0.8523 | 0.9000 | 3,200 | +0.13(+16.73%) |
Apr 16, 2020 | 0.9000 | 0.9999 | 0.7710 | 0.7710 | 15,871 | -0.18(-18.63%) |
Apr 15, 2020 | 0.9099 | 0.9775 | 0.8500 | 0.9475 | 47,182 | -0.14(-13.07%) |
Apr 14, 2020 | 1.100 | 1.120 | 0.8878 | 1.090 | 25,278 | -0.01(-0.74%) |
Apr 13, 2020 | 1.000 | 1.100 | 0.9455 | 1.098 | 4,734 | +0.20(+21.75%) |
Apr 09, 2020 | 0.7958 | 0.9209 | 0.7958 | 0.9019 | 4,000 | -0.01(-0.89%) |
Apr 08, 2020 | 0.9200 | 0.9200 | 0.7600 | 0.9100 | 2,018 | -0.01(-1.09%) |
Apr 07, 2020 | 0.8500 | 0.9200 | 0.7500 | 0.9200 | 3,928 | -0.00(-0.09%) |
Apr 06, 2020 | 0.9450 | 1.000 | 0.7500 | 0.9208 | 18,897 | +0.02(+2.31%) |
Apr 03, 2020 | 0.9200 | 1.000 | 0.7400 | 0.9000 | 10,400 | +0.19(+26.76%) |
Apr 02, 2020 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 479 | +0.01(+1.30%) |
Apr 01, 2020 | 0.8400 | 0.8400 | 0.7000 | 0.7009 | 10,316 | -0.13(-15.50%) |
Mar 31, 2020 | 1.000 | 1.000 | 0.7868 | 0.8295 | 7,251 | -0.05(-5.36%) |
Mar 30, 2020 | 0.9345 | 0.9345 | 0.7199 | 0.8765 | 5,378 | -0.01(-0.96%) |
Mar 27, 2020 | 0.9955 | 0.9955 | 0.8850 | 0.8850 | 1,700 | -0.11(-11.50%) |
Mar 26, 2020 | 1.000 | 1.000 | 0.9000 | 1.000 | 5,683 | +0.00(+0.01%) |
Mar 25, 2020 | 0.9200 | 1.000 | 0.9200 | 0.9999 | 2,953 | +0.03(+3.08%) |
Mar 24, 2020 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 3,642 | -0.03(-2.53%) |
Mar 23, 2020 | 0.8800 | 1.090 | 0.8800 | 0.9952 | 3,374 | -0.09(-8.70%) |
Mar 20, 2020 | 1.000 | 1.090 | 0.8750 | 1.090 | 4,100 | +0.30(+37.97%) |
Mar 19, 2020 | 0.9230 | 0.9230 | 0.6100 | 0.7900 | 54,721 | -0.16(-16.84%) |
Mar 18, 2020 | 1.010 | 1.028 | 0.8400 | 0.9500 | 44,307 | -0.08(-7.77%) |
Mar 17, 2020 | 1.040 | 1.070 | 1.030 | 1.030 | 8,019 | -0.01(-0.95%) |
Mar 16, 2020 | 1.000 | 1.200 | 0.9900 | 1.040 | 45,471 | -0.27(-20.62%) |
Mar 13, 2020 | 1.303 | 1.317 | 0.9994 | 1.310 | 33,800 | -0.06(-4.38%) |
Mar 12, 2020 | 1.420 | 1.428 | 1.190 | 1.370 | 3,534 | -0.05(-3.52%) |
Mar 11, 2020 | 1.475 | 1.475 | 1.420 | 1.420 | 7,782 | +0.03(+2.16%) |
Mar 10, 2020 | 1.490 | 1.520 | 1.390 | 1.390 | 14,247 | +0.13(+10.32%) |
Mar 09, 2020 | 1.450 | 1.450 | 1.180 | 1.260 | 15,603 | -0.26(-17.11%) |
Mar 06, 2020 | 1.540 | 1.655 | 1.480 | 1.520 | 37,100 | -0.16(-9.77%) |
Mar 05, 2020 | 1.700 | 1.700 | 1.685 | 1.685 | 867 | +0.01(+0.87%) |
Mar 04, 2020 | 1.735 | 1.779 | 1.670 | 1.670 | 7,347 | -0.16(-8.74%) |
Mar 03, 2020 | 1.679 | 1.830 | 1.679 | 1.830 | 3,922 | +0.08(+4.57%) |
Mar 02, 2020 | 1.840 | 1.840 | 1.570 | 1.750 | 12,786 | -0.07(-3.85%) |
Feb 28, 2020 | 1.740 | 1.820 | 1.530 | 1.820 | 1,600 | +0.17(+10.03%) |
Feb 27, 2020 | 1.910 | 1.910 | 1.603 | 1.654 | 3,550 | -0.28(-14.30%) |
Feb 26, 2020 | 1.990 | 1.990 | 1.930 | 1.930 | 5,855 | -0.06(-3.02%) |
Feb 25, 2020 | 1.990 | 2.000 | 1.950 | 1.990 | 26,879 | +0.03(+1.59%) |
Feb 24, 2020 | 1.959 | 1.959 | 1.959 | 1.959 | 518 | +0.00(+0.13%) |
Feb 21, 2020 | 1.960 | 1.990 | 1.930 | 1.956 | 7,000 | -0.00(-0.18%) |
Feb 20, 2020 | 1.930 | 1.960 | 1.926 | 1.960 | 659 | -0.00(-0.01%) |
Feb 19, 2020 | 2.010 | 2.010 | 1.920 | 1.960 | 7,960 | -0.03(-1.55%) |
Feb 18, 2020 | 2.030 | 2.030 | 1.991 | 1.991 | 3,261 | -0.01(-0.70%) |
Feb 14, 2020 | 1.940 | 2.005 | 1.940 | 2.005 | 19,100 | +0.10(+5.53%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.830 | 1.900 | 20,620 | +0.04(+1.94%) |
Feb 12, 2020 | 1.880 | 1.880 | 1.830 | 1.864 | 1,324 | -0.06(-2.92%) |
Feb 11, 2020 | 1.960 | 1.970 | 1.902 | 1.920 | 6,563 | +0.05(+2.67%) |
Feb 10, 2020 | 1.920 | 1.980 | 1.870 | 1.870 | 19,152 | -0.10(-5.07%) |
Feb 07, 2020 | 2.000 | 2.020 | 1.926 | 1.970 | 80,400 | +0.01(+0.43%) |
Feb 06, 2020 | 2.030 | 2.030 | 1.900 | 1.962 | 5,724 | -0.00(-0.24%) |
Feb 05, 2020 | 1.919 | 1.966 | 1.890 | 1.966 | 24,968 | +0.02(+0.83%) |
Feb 04, 2020 | 1.864 | 1.950 | 1.864 | 1.950 | 19,081 | +0.14(+7.73%) |
Feb 03, 2020 | 1.659 | 1.864 | 1.586 | 1.810 | 75,633 | +0.21(+13.12%) |
Jan 31, 2020 | 1.540 | 1.670 | 1.540 | 1.600 | 21,400 | +0.09(+5.96%) |
Jan 30, 2020 | 1.500 | 1.520 | 1.450 | 1.510 | 23,561 | +0.01(+0.67%) |
Jan 29, 2020 | 1.850 | 1.850 | 1.500 | 1.500 | 81,826 | -0.30(-16.67%) |
Jan 28, 2020 | 1.875 | 1.875 | 1.730 | 1.800 | 15,437 | +0.01(+0.56%) |
Jan 27, 2020 | 1.850 | 1.860 | 1.790 | 1.790 | 6,475 | -0.05(-2.72%) |
Jan 24, 2020 | 1.940 | 1.940 | 1.770 | 1.840 | 41,100 | -0.05(-2.65%) |
Jan 23, 2020 | 1.990 | 1.990 | 1.887 | 1.890 | 13,389 | -0.05(-2.62%) |
Jan 22, 2020 | 2.000 | 2.000 | 1.860 | 1.941 | 13,453 | -0.06(-2.95%) |
Jan 21, 2020 | 2.000 | 2.000 | 1.850 | 2.000 | 19,919 | -0.02(-0.99%) |
Jan 17, 2020 | 2.072 | 2.072 | 1.990 | 2.020 | 2,000 | +0.00(+0.00%) |
Jan 16, 2020 | 2.050 | 2.060 | 2.020 | 2.020 | 6,977 | -0.02(-0.98%) |
Jan 15, 2020 | 1.980 | 2.040 | 1.960 | 2.040 | 20,916 | +0.13(+6.81%) |
Jan 14, 2020 | 1.850 | 1.933 | 1.800 | 1.910 | 20,729 | +0.01(+0.58%) |
Jan 13, 2020 | 1.850 | 1.899 | 1.740 | 1.899 | 25,728 | +0.07(+3.77%) |
Jan 10, 2020 | 2.114 | 2.114 | 1.710 | 1.830 | 77,700 | -0.21(-10.29%) |
Jan 09, 2020 | 2.165 | 2.165 | 2.040 | 2.040 | 23,927 | -0.12(-5.35%) |
Jan 08, 2020 | 2.115 | 2.155 | 2.080 | 2.155 | 62,995 | -0.04(-1.80%) |
Jan 07, 2020 | 2.111 | 2.220 | 2.111 | 2.195 | 1,425 | +0.03(+1.40%) |
Jan 06, 2020 | 2.200 | 2.211 | 2.165 | 2.165 | 14,503 | -0.02(-0.92%) |
Jan 03, 2020 | 2.185 | 2.185 | 2.185 | 2.185 | 300 | -0.05(-2.41%) |
Jan 02, 2020 | 2.195 | 2.239 | 2.140 | 2.239 | 6,600 | +0.08(+3.65%) |
Dec 31, 2019 | 2.100 | 2.234 | 2.100 | 2.160 | 4,700 | +0.06(+2.86%) |
Dec 30, 2019 | 2.120 | 2.150 | 2.082 | 2.100 | 16,936 | -0.13(-5.71%) |
Dec 27, 2019 | 2.101 | 2.227 | 2.080 | 2.227 | 6,300 | +0.11(+5.35%) |
Dec 26, 2019 | 2.086 | 2.114 | 2.081 | 2.114 | 8,246 | -0.02(-0.75%) |
Dec 24, 2019 | 2.060 | 2.150 | 2.020 | 2.130 | 8,300 | -0.02(-0.93%) |
Dec 23, 2019 | 2.160 | 2.270 | 2.111 | 2.150 | 23,189 | -0.10(-4.44%) |
Dec 20, 2019 | 2.125 | 2.250 | 2.125 | 2.250 | 7,500 | -0.03(-1.32%) |
Dec 19, 2019 | 2.150 | 2.280 | 2.110 | 2.280 | 17,705 | +0.13(+6.05%) |
Dec 18, 2019 | 2.100 | 2.150 | 2.100 | 2.150 | 5,122 | +0.00(+0.00%) |
Dec 17, 2019 | 2.180 | 2.180 | 2.100 | 2.150 | 23,014 | -0.05(-2.27%) |
Dec 16, 2019 | 2.150 | 2.345 | 2.090 | 2.200 | 38,123 | +0.10(+4.55%) |
Dec 13, 2019 | 2.080 | 2.150 | 2.050 | 2.104 | 2,000 | +0.00(+0.21%) |
Dec 12, 2019 | 2.200 | 2.220 | 2.010 | 2.100 | 32,070 | -0.04(-1.87%) |
Dec 11, 2019 | 2.050 | 2.150 | 2.000 | 2.140 | 19,981 | +0.13(+6.47%) |
Dec 10, 2019 | 2.000 | 2.037 | 2.000 | 2.010 | 6,120 | -0.07(-3.37%) |
Dec 09, 2019 | 2.030 | 2.080 | 1.950 | 2.080 | 12,694 | +0.07(+3.48%) |
Dec 06, 2019 | 2.020 | 2.080 | 2.010 | 2.010 | 1,500 | -0.05(-2.33%) |
Dec 05, 2019 | 2.050 | 2.058 | 2.050 | 2.058 | 1,140 | +0.05(+2.39%) |
Dec 04, 2019 | 2.100 | 2.100 | 2.010 | 2.010 | 8,918 | -0.05(-2.43%) |
Dec 03, 2019 | 2.010 | 2.100 | 2.010 | 2.060 | 4,201 | +0.02(+0.73%) |
Dec 02, 2019 | 2.069 | 2.150 | 2.045 | 2.045 | 7,072 | +0.00(+0.25%) |
Nov 29, 2019 | 2.010 | 2.040 | 1.950 | 2.040 | 800 | -0.06(-2.86%) |
Nov 27, 2019 | 2.060 | 2.110 | 2.010 | 2.100 | 6,000 | +0.08(+3.93%) |
Nov 26, 2019 | 2.070 | 2.070 | 2.021 | 2.021 | 909 | -0.06(-2.86%) |
Nov 25, 2019 | 1.970 | 2.080 | 1.970 | 2.080 | 7,146 | +0.12(+6.26%) |
Nov 22, 2019 | 2.000 | 2.149 | 1.957 | 1.957 | 3,300 | -0.01(-0.39%) |
Nov 21, 2019 | 2.020 | 2.040 | 1.950 | 1.965 | 9,732 | -0.03(-1.75%) |
Nov 20, 2019 | 2.190 | 2.290 | 2.000 | 2.000 | 9,575 | -0.01(-0.50%) |
Nov 19, 2019 | 2.184 | 2.184 | 2.010 | 2.010 | 2,931 | -0.04(-1.95%) |
Nov 18, 2019 | 2.130 | 2.130 | 2.020 | 2.050 | 10,726 | +0.04(+1.99%) |
Nov 15, 2019 | 2.154 | 2.154 | 1.940 | 2.010 | 8,600 | -0.16(-7.37%) |
Nov 14, 2019 | 1.990 | 2.170 | 1.980 | 2.170 | 42,269 | +0.17(+8.50%) |
Nov 13, 2019 | 2.405 | 2.405 | 1.890 | 2.000 | 55,622 | -0.06(-3.10%) |
Nov 12, 2019 | 2.207 | 2.207 | 2.010 | 2.064 | 8,711 | -0.09(-4.00%) |
Nov 11, 2019 | 2.230 | 2.235 | 2.102 | 2.150 | 8,622 | -0.05(-2.27%) |
Nov 08, 2019 | 2.259 | 2.259 | 2.180 | 2.200 | 17,000 | +0.02(+0.92%) |
Nov 07, 2019 | 2.470 | 2.470 | 2.150 | 2.180 | 9,461 | -0.13(-5.63%) |
Nov 06, 2019 | 2.340 | 2.404 | 2.300 | 2.310 | 16,025 | -0.02(-0.86%) |
Nov 05, 2019 | 2.440 | 2.440 | 2.330 | 2.330 | 12,905 | -0.07(-2.92%) |
Nov 04, 2019 | 2.500 | 2.526 | 2.400 | 2.400 | 7,383 | -0.08(-3.42%) |
Nov 01, 2019 | 2.488 | 2.500 | 2.470 | 2.485 | 6,700 | -0.08(-2.93%) |
Oct 31, 2019 | 2.470 | 2.560 | 2.410 | 2.560 | 4,508 | +0.12(+4.92%) |
Oct 30, 2019 | 2.607 | 2.607 | 2.400 | 2.440 | 21,551 | -0.01(-0.41%) |
Oct 29, 2019 | 2.620 | 2.650 | 2.417 | 2.450 | 12,976 | -0.01(-0.41%) |
Oct 28, 2019 | 2.510 | 2.677 | 2.400 | 2.460 | 31,322 | -0.14(-5.38%) |
Oct 25, 2019 | 2.420 | 2.640 | 2.350 | 2.600 | 29,900 | +0.03(+1.17%) |
Oct 24, 2019 | 2.550 | 2.780 | 2.490 | 2.570 | 20,408 | +0.14(+5.76%) |
Oct 23, 2019 | 2.580 | 2.650 | 2.430 | 2.430 | 12,498 | -0.21(-7.95%) |
Oct 22, 2019 | 2.380 | 2.648 | 2.322 | 2.640 | 18,849 | +0.09(+3.53%) |
Oct 21, 2019 | 2.500 | 2.600 | 2.352 | 2.550 | 15,937 | +0.00(+0.00%) |
Oct 18, 2019 | 2.350 | 2.656 | 2.330 | 2.550 | 39,400 | +0.20(+8.51%) |
Oct 17, 2019 | 2.490 | 2.500 | 2.240 | 2.350 | 45,714 | -0.16(-6.37%) |
Oct 16, 2019 | 2.550 | 2.681 | 2.340 | 2.510 | 46,903 | -0.14(-5.28%) |
Oct 15, 2019 | 2.590 | 2.750 | 2.414 | 2.650 | 88,061 | +0.15(+5.79%) |
Oct 14, 2019 | 2.230 | 2.700 | 2.230 | 2.505 | 58,714 | +0.27(+12.33%) |
Oct 11, 2019 | 2.250 | 2.340 | 2.230 | 2.230 | 9,600 | -0.03(-1.33%) |
Oct 10, 2019 | 2.290 | 2.375 | 2.260 | 2.260 | 23,273 | -0.01(-0.44%) |
Oct 09, 2019 | 2.230 | 2.400 | 2.230 | 2.270 | 29,218 | +0.07(+3.18%) |
Oct 08, 2019 | 2.200 | 2.300 | 2.200 | 2.200 | 20,798 | +0.08(+3.77%) |
Oct 07, 2019 | 2.220 | 2.370 | 2.120 | 2.120 | 21,955 | -0.06(-2.75%) |
Oct 04, 2019 | 2.161 | 2.193 | 2.080 | 2.180 | 38,000 | +0.07(+3.32%) |
Oct 03, 2019 | 2.150 | 2.160 | 1.970 | 2.110 | 18,145 | +0.01(+0.48%) |
Oct 02, 2019 | 2.230 | 2.240 | 2.070 | 2.100 | 10,592 | +0.00(+0.00%) |
Oct 01, 2019 | 2.300 | 2.300 | 2.080 | 2.100 | 15,758 | -0.17(-7.49%) |
Sep 30, 2019 | 2.170 | 2.362 | 2.080 | 2.270 | 10,586 | +0.10(+4.61%) |
Sep 27, 2019 | 2.190 | 2.280 | 2.170 | 2.170 | 18,600 | -0.06(-2.69%) |
Sep 26, 2019 | 2.270 | 2.300 | 2.180 | 2.230 | 13,376 | +0.06(+2.76%) |
Sep 25, 2019 | 2.330 | 2.450 | 2.170 | 2.170 | 21,691 | -0.21(-8.82%) |
Sep 24, 2019 | 2.410 | 2.470 | 2.310 | 2.380 | 25,751 | -0.10(-4.03%) |
Sep 23, 2019 | 2.250 | 2.490 | 2.160 | 2.480 | 17,925 | +0.23(+10.22%) |
Sep 20, 2019 | 2.320 | 2.390 | 2.150 | 2.250 | 139,000 | -0.10(-4.26%) |
Sep 19, 2019 | 2.400 | 2.476 | 2.340 | 2.350 | 9,802 | -0.06(-2.49%) |
Sep 18, 2019 | 2.480 | 2.550 | 2.390 | 2.410 | 41,392 | -0.07(-2.82%) |
Sep 17, 2019 | 2.540 | 2.600 | 2.435 | 2.480 | 51,098 | -0.01(-0.40%) |
Sep 16, 2019 | 2.410 | 2.540 | 2.410 | 2.490 | 29,616 | +0.07(+2.89%) |
Sep 13, 2019 | 2.450 | 2.460 | 2.330 | 2.420 | 26,400 | +0.08(+3.42%) |
Sep 12, 2019 | 2.450 | 2.470 | 2.250 | 2.340 | 35,770 | -0.04(-1.68%) |
Sep 11, 2019 | 2.270 | 2.480 | 2.260 | 2.380 | 14,610 | +0.13(+5.78%) |
Sep 10, 2019 | 2.160 | 2.250 | 2.160 | 2.250 | 10,771 | +0.09(+4.17%) |
Sep 09, 2019 | 2.168 | 2.250 | 2.150 | 2.160 | 10,889 | -0.05(-2.26%) |
Sep 06, 2019 | 2.210 | 2.300 | 2.150 | 2.210 | 40,000 | +0.01(+0.45%) |
Sep 05, 2019 | 2.240 | 2.450 | 2.180 | 2.200 | 29,351 | -0.04(-1.79%) |
Sep 04, 2019 | 2.210 | 2.240 | 2.140 | 2.240 | 8,538 | +0.08(+3.70%) |
Sep 03, 2019 | 2.161 | 2.168 | 2.150 | 2.160 | 13,090 | +0.01(+0.47%) |
Aug 30, 2019 | 2.140 | 2.350 | 2.140 | 2.150 | 48,700 | +0.05(+2.38%) |
Aug 29, 2019 | 2.080 | 2.500 | 2.050 | 2.100 | 13,232 | +0.01(+0.48%) |
Aug 28, 2019 | 2.030 | 2.140 | 2.030 | 2.090 | 4,057 | +0.01(+0.48%) |
Aug 27, 2019 | 2.040 | 2.392 | 1.995 | 2.080 | 27,832 | +0.03(+1.46%) |
Aug 26, 2019 | 2.180 | 2.180 | 2.040 | 2.050 | 6,920 | -0.01(-0.49%) |
Aug 23, 2019 | 2.140 | 2.140 | 1.980 | 2.060 | 9,600 | +0.01(+0.49%) |
Aug 22, 2019 | 2.050 | 3.000 | 1.930 | 2.050 | 82,063 | +0.10(+5.13%) |
Aug 21, 2019 | 2.050 | 2.054 | 1.841 | 1.950 | 23,929 | -0.08(-3.96%) |
Aug 20, 2019 | 2.050 | 2.105 | 1.940 | 2.030 | 19,240 | +0.05(+2.54%) |
Aug 19, 2019 | 2.030 | 2.040 | 1.970 | 1.980 | 8,516 | -0.06(-2.94%) |
Aug 16, 2019 | 2.070 | 2.070 | 2.030 | 2.040 | 6,700 | -0.17(-7.68%) |
Aug 15, 2019 | 2.020 | 2.210 | 1.950 | 2.210 | 3,523 | +0.20(+9.94%) |
Aug 14, 2019 | 2.200 | 2.200 | 1.990 | 2.010 | 18,552 | -0.17(-7.80%) |
Aug 13, 2019 | 2.085 | 2.250 | 1.965 | 2.180 | 55,032 | +0.11(+5.31%) |
Aug 12, 2019 | 2.060 | 2.070 | 2.050 | 2.070 | 6,088 | +0.01(+0.49%) |
Aug 09, 2019 | 2.130 | 2.250 | 2.050 | 2.060 | 12,200 | -0.17(-7.62%) |
Aug 08, 2019 | 2.240 | 2.250 | 2.010 | 2.230 | 947 | +0.18(+8.78%) |
Aug 07, 2019 | 2.250 | 2.261 | 2.000 | 2.050 | 9,884 | -0.20(-8.89%) |
Aug 06, 2019 | 2.170 | 2.250 | 2.026 | 2.250 | 12,041 | +0.25(+12.50%) |
Aug 05, 2019 | 2.080 | 2.289 | 2.000 | 2.000 | 11,668 | -0.05(-2.44%) |
Aug 02, 2019 | 2.100 | 2.140 | 2.050 | 2.050 | 6,900 | +0.00(+0.00%) |
Aug 01, 2019 | 2.130 | 2.204 | 1.920 | 2.050 | 37,868 | -0.18(-8.07%) |
Jul 31, 2019 | 2.100 | 2.260 | 2.100 | 2.230 | 4,752 | +0.15(+7.21%) |
Jul 30, 2019 | 2.040 | 2.363 | 2.040 | 2.080 | 12,558 | +0.00(+0.00%) |
Jul 29, 2019 | 2.090 | 2.440 | 2.060 | 2.080 | 8,715 | -0.01(-0.48%) |
Jul 26, 2019 | 2.100 | 2.248 | 2.010 | 2.090 | 7,800 | -0.00(-0.06%) |
Jul 25, 2019 | 2.054 | 2.091 | 1.920 | 2.091 | 6,179 | -0.04(-2.05%) |
Jul 24, 2019 | 2.137 | 2.140 | 1.940 | 2.135 | 3,248 | -0.02(-0.70%) |
Jul 23, 2019 | 1.850 | 2.237 | 1.830 | 2.150 | 43,140 | +0.23(+11.98%) |
Jul 22, 2019 | 2.200 | 2.200 | 1.810 | 1.920 | 20,631 | -0.33(-14.67%) |
Jul 19, 2019 | 2.430 | 2.647 | 2.250 | 2.250 | 7,900 | -0.30(-11.76%) |
Jul 18, 2019 | 2.500 | 2.550 | 2.372 | 2.550 | 9,108 | +0.07(+2.82%) |
Jul 17, 2019 | 2.760 | 2.899 | 2.439 | 2.480 | 13,738 | -0.27(-9.82%) |
Jul 16, 2019 | 2.820 | 2.850 | 2.480 | 2.750 | 14,562 | +0.16(+6.18%) |
Jul 15, 2019 | 2.520 | 2.675 | 2.335 | 2.590 | 15,743 | +0.04(+1.57%) |
Jul 12, 2019 | 2.553 | 2.788 | 2.500 | 2.550 | 6,400 | +0.05(+2.00%) |
Jul 11, 2019 | 2.292 | 2.580 | 2.292 | 2.500 | 5,941 | +0.05(+2.04%) |
Jul 10, 2019 | 2.600 | 2.630 | 2.355 | 2.450 | 19,910 | -0.08(-3.17%) |
Jul 09, 2019 | 2.760 | 2.850 | 2.500 | 2.530 | 21,925 | -0.30(-10.60%) |
Jul 08, 2019 | 2.763 | 2.976 | 2.763 | 2.830 | 4,104 | -0.01(-0.34%) |
Jul 05, 2019 | 2.700 | 2.975 | 2.700 | 2.840 | 7,900 | +0.29(+11.36%) |
Jul 03, 2019 | 2.610 | 2.745 | 2.500 | 2.550 | 30,300 | -0.14(-5.20%) |
Jul 02, 2019 | 2.950 | 2.950 | 2.600 | 2.690 | 26,254 | -0.21(-7.24%) |