Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.430 | 2.450 | 2.409 | 2.410 | 6,300 | -0.06(-2.43%) |
Jul 30, 2020 | 2.440 | 2.500 | 2.440 | 2.470 | 1,558 | +0.03(+1.23%) |
Jul 29, 2020 | 2.450 | 2.590 | 2.440 | 2.440 | 647,891 | -0.06(-2.40%) |
Jul 28, 2020 | 2.493 | 2.510 | 2.493 | 2.500 | 2,644 | -0.02(-0.79%) |
Jul 27, 2020 | 2.500 | 2.570 | 2.460 | 2.520 | 14,013 | -0.05(-1.95%) |
Jul 24, 2020 | 2.580 | 2.620 | 2.535 | 2.570 | 9,600 | -0.03(-1.15%) |
Jul 23, 2020 | 2.760 | 2.760 | 2.560 | 2.600 | 20,205 | -0.13(-4.76%) |
Jul 22, 2020 | 2.630 | 2.730 | 2.560 | 2.730 | 17,352 | +0.13(+5.00%) |
Jul 21, 2020 | 2.515 | 2.710 | 2.470 | 2.600 | 24,306 | +0.11(+4.42%) |
Jul 20, 2020 | 2.510 | 2.590 | 2.210 | 2.490 | 135,700 | +0.03(+1.22%) |
Jul 17, 2020 | 2.510 | 2.600 | 2.270 | 2.460 | 393,500 | -0.03(-1.20%) |
Jul 16, 2020 | 2.510 | 2.550 | 2.490 | 2.490 | 32,209 | -0.06(-2.35%) |
Jul 15, 2020 | 2.600 | 2.685 | 2.550 | 2.550 | 12,638 | +0.05(+2.00%) |
Jul 14, 2020 | 2.680 | 2.710 | 2.450 | 2.500 | 54,554 | -0.22(-8.09%) |
Jul 13, 2020 | 2.850 | 2.900 | 2.720 | 2.720 | 57,941 | -0.13(-4.56%) |
Jul 10, 2020 | 3.030 | 3.090 | 2.820 | 2.850 | 90,300 | -0.25(-8.06%) |
Jul 09, 2020 | 3.360 | 3.360 | 3.080 | 3.100 | 1,041,797 | -0.28(-8.28%) |
Jul 08, 2020 | 3.520 | 3.830 | 3.150 | 3.380 | 160,221 | -0.14(-3.98%) |
Jul 07, 2020 | 3.400 | 3.600 | 3.400 | 3.520 | 185,071 | +0.12(+3.53%) |
Jul 06, 2020 | 3.080 | 3.415 | 2.980 | 3.400 | 82,468 | +0.14(+4.29%) |
Jul 02, 2020 | 3.010 | 3.330 | 2.973 | 3.260 | 117,500 | +0.19(+6.19%) |
Jul 01, 2020 | 3.180 | 3.180 | 2.870 | 3.070 | 163,068 | -0.11(-3.46%) |
Jun 30, 2020 | 2.510 | 3.550 | 2.370 | 3.180 | 277,905 | +0.62(+24.22%) |
Jun 29, 2020 | 2.090 | 3.000 | 2.020 | 2.560 | 458,931 | +0.54(+26.73%) |
Jun 26, 2020 | 1.710 | 2.120 | 1.640 | 2.020 | 1,038,800 | +0.26(+14.77%) |
Jun 25, 2020 | 1.780 | 1.780 | 1.645 | 1.760 | 122,281 | -0.04(-2.22%) |
Jun 24, 2020 | 1.780 | 1.800 | 1.580 | 1.800 | 156,119 | +0.03(+1.69%) |
Jun 23, 2020 | 1.720 | 1.780 | 1.650 | 1.770 | 192,603 | +0.12(+7.27%) |
Jun 22, 2020 | 1.510 | 1.680 | 1.480 | 1.650 | 173,172 | +0.11(+7.14%) |
Jun 19, 2020 | 1.570 | 1.600 | 1.510 | 1.540 | 67,000 | -0.01(-0.65%) |
Jun 18, 2020 | 1.690 | 1.690 | 1.530 | 1.550 | 58,604 | -0.08(-4.91%) |
Jun 17, 2020 | 1.620 | 1.710 | 1.570 | 1.630 | 37,816 | +0.01(+0.62%) |
Jun 16, 2020 | 1.610 | 1.700 | 1.510 | 1.620 | 48,233 | +0.07(+4.52%) |
Jun 15, 2020 | 1.630 | 1.630 | 1.500 | 1.550 | 48,165 | -0.02(-1.27%) |
Jun 12, 2020 | 1.550 | 1.600 | 1.520 | 1.570 | 40,500 | +0.01(+0.64%) |
Jun 11, 2020 | 1.750 | 1.760 | 1.500 | 1.560 | 57,259 | -0.19(-10.86%) |
Jun 10, 2020 | 1.730 | 1.780 | 1.650 | 1.750 | 73,762 | -0.01(-0.57%) |
Jun 09, 2020 | 1.760 | 1.800 | 1.750 | 1.760 | 52,074 | -0.04(-2.22%) |
Jun 08, 2020 | 1.800 | 1.830 | 1.700 | 1.800 | 71,517 | +0.07(+4.05%) |
Jun 05, 2020 | 1.930 | 1.930 | 1.680 | 1.730 | 100,400 | -0.07(-3.89%) |
Jun 04, 2020 | 1.770 | 1.840 | 1.650 | 1.800 | 146,604 | +0.01(+0.56%) |
Jun 03, 2020 | 1.960 | 1.960 | 1.770 | 1.790 | 145,053 | -0.06(-3.24%) |
Jun 02, 2020 | 1.830 | 1.895 | 1.670 | 1.850 | 13,802 | +0.00(+0.00%) |
Jun 01, 2020 | 1.830 | 2.150 | 1.780 | 1.850 | 58,326 | +0.00(+0.00%) |
May 29, 2020 | 1.850 | 1.920 | 1.805 | 1.850 | 18,100 | -0.14(-7.04%) |
May 28, 2020 | 1.980 | 1.990 | 1.970 | 1.990 | 9,426 | +0.03(+1.53%) |
May 27, 2020 | 1.980 | 1.980 | 1.690 | 1.960 | 24,648 | +0.00(+0.00%) |
May 26, 2020 | 1.890 | 1.980 | 1.850 | 1.960 | 29,565 | +0.14(+7.69%) |
May 22, 2020 | 1.690 | 1.820 | 1.680 | 1.820 | 31,000 | +0.05(+2.82%) |
May 21, 2020 | 1.740 | 1.840 | 1.720 | 1.770 | 21,319 | -0.07(-3.80%) |
May 20, 2020 | 1.820 | 1.895 | 1.820 | 1.840 | 5,837 | +0.08(+4.55%) |
May 19, 2020 | 1.980 | 1.980 | 1.730 | 1.760 | 12,790 | -0.19(-9.74%) |
May 18, 2020 | 1.760 | 1.950 | 1.745 | 1.950 | 51,701 | +0.24(+14.04%) |
May 15, 2020 | 1.640 | 1.730 | 1.640 | 1.710 | 34,200 | +0.11(+6.87%) |
May 14, 2020 | 1.540 | 1.670 | 1.490 | 1.600 | 34,443 | -0.01(-0.62%) |
May 13, 2020 | 1.470 | 1.700 | 1.462 | 1.610 | 57,120 | +0.12(+8.05%) |
May 12, 2020 | 1.560 | 1.650 | 1.490 | 1.490 | 125,879 | -0.05(-3.25%) |
May 11, 2020 | 1.450 | 1.580 | 1.430 | 1.540 | 23,480 | -0.01(-0.65%) |
May 08, 2020 | 1.490 | 1.590 | 1.480 | 1.550 | 17,400 | +0.14(+9.93%) |
May 07, 2020 | 1.380 | 1.460 | 1.320 | 1.410 | 25,443 | -0.04(-2.76%) |
May 06, 2020 | 1.590 | 1.590 | 1.410 | 1.450 | 17,735 | -0.09(-5.84%) |
May 05, 2020 | 1.590 | 1.590 | 1.470 | 1.540 | 28,170 | -0.02(-1.28%) |
May 04, 2020 | 1.620 | 1.620 | 1.450 | 1.560 | 35,550 | +0.06(+4.00%) |
May 01, 2020 | 1.650 | 1.650 | 1.470 | 1.500 | 36,800 | -0.11(-6.83%) |
Apr 30, 2020 | 1.790 | 1.790 | 1.570 | 1.610 | 42,685 | -0.13(-7.47%) |
Apr 29, 2020 | 1.700 | 1.850 | 1.650 | 1.740 | 53,844 | +0.08(+4.82%) |
Apr 28, 2020 | 1.690 | 1.750 | 1.620 | 1.660 | 21,127 | +0.01(+0.61%) |
Apr 27, 2020 | 1.650 | 1.690 | 1.560 | 1.650 | 20,434 | +0.04(+2.48%) |
Apr 24, 2020 | 1.650 | 1.650 | 1.525 | 1.610 | 23,200 | +0.02(+1.26%) |
Apr 23, 2020 | 1.620 | 1.650 | 1.580 | 1.590 | 19,597 | -0.03(-1.85%) |
Apr 22, 2020 | 1.620 | 1.650 | 1.590 | 1.620 | 16,077 | +0.02(+1.25%) |
Apr 21, 2020 | 1.580 | 1.650 | 1.530 | 1.600 | 15,365 | -0.03(-1.84%) |
Apr 20, 2020 | 1.650 | 1.700 | 1.570 | 1.630 | 14,954 | -0.04(-2.40%) |
Apr 17, 2020 | 1.690 | 1.720 | 1.559 | 1.670 | 14,200 | +0.06(+3.73%) |
Apr 16, 2020 | 1.760 | 1.807 | 1.570 | 1.610 | 25,254 | -0.11(-6.40%) |
Apr 15, 2020 | 1.600 | 1.830 | 1.600 | 1.720 | 29,506 | +0.04(+2.38%) |
Apr 14, 2020 | 1.650 | 1.840 | 1.627 | 1.680 | 52,003 | +0.06(+3.70%) |
Apr 13, 2020 | 1.790 | 2.000 | 1.450 | 1.620 | 63,999 | -0.30(-15.62%) |
Apr 09, 2020 | 1.700 | 1.963 | 1.700 | 1.920 | 9,200 | +0.06(+3.23%) |
Apr 08, 2020 | 1.760 | 2.000 | 1.720 | 1.860 | 13,520 | +0.05(+2.76%) |
Apr 07, 2020 | 1.730 | 1.950 | 1.687 | 1.810 | 30,386 | +0.07(+4.02%) |
Apr 06, 2020 | 1.630 | 1.740 | 1.610 | 1.740 | 28,884 | +0.24(+16.00%) |
Apr 03, 2020 | 1.700 | 1.700 | 1.450 | 1.500 | 49,200 | -0.30(-16.67%) |
Apr 02, 2020 | 1.650 | 1.850 | 1.360 | 1.800 | 64,263 | +0.14(+8.43%) |
Apr 01, 2020 | 1.650 | 1.710 | 1.650 | 1.660 | 33,035 | -0.05(-2.92%) |
Mar 31, 2020 | 1.990 | 1.990 | 1.650 | 1.710 | 57,324 | -0.17(-9.04%) |
Mar 30, 2020 | 1.720 | 2.440 | 1.720 | 1.880 | 86,753 | +0.24(+14.63%) |
Mar 27, 2020 | 2.300 | 2.300 | 1.640 | 1.640 | 15,500 | -0.59(-26.46%) |
Mar 26, 2020 | 2.000 | 2.250 | 1.590 | 2.230 | 41,494 | +0.24(+12.06%) |
Mar 25, 2020 | 2.000 | 2.000 | 1.750 | 1.990 | 27,744 | -0.02(-1.00%) |
Mar 24, 2020 | 1.650 | 2.010 | 1.280 | 2.010 | 40,799 | +0.32(+18.93%) |
Mar 23, 2020 | 2.070 | 2.070 | 1.600 | 1.690 | 22,750 | -0.32(-15.92%) |
Mar 20, 2020 | 1.890 | 2.100 | 1.890 | 2.010 | 51,100 | -0.12(-5.63%) |
Mar 19, 2020 | 1.690 | 2.200 | 1.690 | 2.130 | 35,948 | +0.51(+31.48%) |
Mar 18, 2020 | 2.080 | 2.110 | 1.550 | 1.620 | 36,116 | -0.57(-26.03%) |
Mar 17, 2020 | 2.070 | 2.190 | 2.060 | 2.190 | 28,594 | +0.08(+3.79%) |
Mar 16, 2020 | 2.410 | 2.410 | 1.550 | 2.110 | 28,719 | -0.35(-14.23%) |
Mar 13, 2020 | 2.160 | 2.460 | 2.060 | 2.460 | 39,100 | +0.43(+21.18%) |
Mar 12, 2020 | 2.150 | 2.200 | 1.980 | 2.030 | 42,979 | -0.15(-6.88%) |
Mar 11, 2020 | 2.150 | 2.220 | 2.140 | 2.180 | 26,969 | -0.07(-3.11%) |
Mar 10, 2020 | 2.280 | 2.320 | 2.060 | 2.250 | 27,438 | -0.09(-3.85%) |
Mar 09, 2020 | 2.130 | 2.420 | 1.990 | 2.340 | 59,668 | -0.06(-2.50%) |
Mar 06, 2020 | 2.400 | 2.460 | 2.360 | 2.400 | 26,500 | +0.03(+1.27%) |
Mar 05, 2020 | 2.350 | 2.400 | 2.300 | 2.370 | 21,308 | -0.10(-4.05%) |
Mar 04, 2020 | 2.430 | 2.560 | 2.260 | 2.470 | 26,358 | +0.04(+1.65%) |
Mar 03, 2020 | 2.600 | 2.720 | 2.310 | 2.430 | 16,729 | -0.17(-6.54%) |
Mar 02, 2020 | 2.290 | 2.600 | 2.250 | 2.600 | 24,837 | +0.39(+17.65%) |
Feb 28, 2020 | 1.980 | 2.210 | 1.980 | 2.210 | 44,500 | +0.22(+11.06%) |
Feb 27, 2020 | 2.010 | 2.040 | 1.890 | 1.990 | 74,748 | -0.10(-4.78%) |
Feb 26, 2020 | 2.140 | 2.140 | 2.060 | 2.090 | 13,428 | -0.03(-1.42%) |
Feb 25, 2020 | 2.090 | 2.130 | 2.050 | 2.120 | 19,709 | +0.08(+3.92%) |
Feb 24, 2020 | 2.100 | 2.101 | 1.970 | 2.040 | 11,789 | -0.05(-2.39%) |
Feb 21, 2020 | 2.140 | 2.170 | 2.080 | 2.090 | 8,700 | -0.03(-1.42%) |
Feb 20, 2020 | 2.080 | 2.150 | 2.080 | 2.120 | 8,067 | +0.02(+0.95%) |
Feb 19, 2020 | 2.100 | 2.110 | 2.070 | 2.100 | 10,782 | +0.00(+0.00%) |
Feb 18, 2020 | 2.100 | 2.133 | 2.080 | 2.100 | 16,045 | -0.06(-2.78%) |
Feb 14, 2020 | 2.120 | 2.210 | 2.090 | 2.160 | 24,800 | +0.04(+1.89%) |
Feb 13, 2020 | 2.030 | 2.130 | 2.030 | 2.120 | 9,398 | +0.02(+0.95%) |
Feb 12, 2020 | 2.250 | 2.250 | 2.100 | 2.100 | 8,494 | -0.07(-3.23%) |
Feb 11, 2020 | 2.010 | 2.210 | 2.010 | 2.170 | 13,168 | +0.11(+5.34%) |
Feb 10, 2020 | 2.070 | 2.090 | 2.000 | 2.060 | 24,644 | -0.04(-1.90%) |
Feb 07, 2020 | 2.050 | 2.150 | 2.050 | 2.100 | 28,300 | +0.03(+1.45%) |
Feb 06, 2020 | 2.230 | 2.250 | 2.030 | 2.070 | 33,357 | -0.05(-2.36%) |
Feb 05, 2020 | 2.100 | 2.160 | 2.100 | 2.120 | 12,666 | +0.03(+1.44%) |
Feb 04, 2020 | 2.150 | 2.180 | 2.050 | 2.090 | 14,118 | +0.03(+1.46%) |
Feb 03, 2020 | 2.070 | 2.124 | 2.050 | 2.060 | 15,730 | +0.06(+3.00%) |
Jan 31, 2020 | 1.990 | 2.035 | 1.990 | 2.000 | 22,000 | +0.01(+0.50%) |
Jan 30, 2020 | 2.240 | 2.313 | 1.980 | 1.990 | 36,004 | -0.21(-9.55%) |
Jan 29, 2020 | 2.780 | 2.780 | 2.190 | 2.200 | 65,705 | -0.57(-20.58%) |
Jan 28, 2020 | 2.820 | 2.860 | 2.730 | 2.770 | 26,771 | +0.03(+1.09%) |
Jan 27, 2020 | 2.690 | 2.890 | 2.690 | 2.740 | 21,286 | -0.01(-0.36%) |
Jan 24, 2020 | 2.850 | 2.890 | 2.750 | 2.750 | 26,500 | -0.11(-3.85%) |
Jan 23, 2020 | 2.880 | 2.930 | 2.850 | 2.860 | 19,201 | -0.09(-3.05%) |
Jan 22, 2020 | 3.040 | 3.040 | 2.950 | 2.950 | 7,135 | -0.01(-0.34%) |
Jan 21, 2020 | 2.800 | 3.020 | 2.800 | 2.960 | 21,133 | +0.15(+5.34%) |
Jan 17, 2020 | 3.020 | 3.020 | 2.800 | 2.810 | 30,100 | -0.16(-5.39%) |
Jan 16, 2020 | 2.820 | 3.000 | 2.820 | 2.970 | 17,760 | +0.16(+5.69%) |
Jan 15, 2020 | 2.900 | 3.040 | 2.790 | 2.810 | 41,179 | -0.16(-5.39%) |
Jan 14, 2020 | 3.150 | 3.150 | 2.950 | 2.970 | 8,115 | -0.12(-3.88%) |
Jan 13, 2020 | 2.950 | 3.150 | 2.850 | 3.090 | 55,997 | +0.18(+6.19%) |
Jan 10, 2020 | 2.870 | 2.930 | 2.730 | 2.910 | 38,900 | +0.03(+1.04%) |
Jan 09, 2020 | 3.070 | 3.140 | 2.860 | 2.880 | 24,988 | -0.09(-3.03%) |
Jan 08, 2020 | 2.900 | 3.140 | 2.900 | 2.970 | 171,810 | +0.10(+3.48%) |
Jan 07, 2020 | 2.620 | 2.920 | 2.615 | 2.870 | 97,453 | +0.26(+9.96%) |
Jan 06, 2020 | 2.760 | 2.796 | 2.590 | 2.610 | 38,729 | -0.14(-5.09%) |
Jan 03, 2020 | 2.820 | 2.982 | 2.740 | 2.750 | 62,000 | -0.01(-0.36%) |
Jan 02, 2020 | 2.500 | 2.900 | 2.480 | 2.760 | 53,840 | +0.32(+13.11%) |
Dec 31, 2019 | 2.230 | 2.450 | 2.201 | 2.440 | 19,800 | +0.22(+9.91%) |
Dec 30, 2019 | 2.300 | 2.321 | 2.180 | 2.220 | 32,251 | -0.02(-0.89%) |
Dec 27, 2019 | 2.270 | 2.290 | 2.190 | 2.240 | 20,000 | -0.11(-4.68%) |
Dec 26, 2019 | 2.500 | 2.509 | 2.350 | 2.350 | 35,033 | -0.13(-5.24%) |
Dec 24, 2019 | 2.500 | 2.500 | 2.470 | 2.480 | 13,000 | +0.00(+0.00%) |
Dec 23, 2019 | 2.200 | 2.570 | 2.200 | 2.480 | 61,927 | +0.34(+15.89%) |
Dec 20, 2019 | 2.270 | 2.335 | 2.030 | 2.140 | 102,700 | -0.13(-5.73%) |
Dec 19, 2019 | 2.257 | 2.380 | 2.125 | 2.270 | 62,181 | +0.06(+2.71%) |
Dec 18, 2019 | 2.140 | 2.230 | 2.140 | 2.210 | 34,228 | +0.07(+3.27%) |
Dec 17, 2019 | 2.100 | 2.200 | 2.090 | 2.140 | 62,583 | +0.06(+2.88%) |
Dec 16, 2019 | 2.050 | 2.130 | 2.050 | 2.080 | 25,587 | +0.04(+1.96%) |
Dec 13, 2019 | 2.150 | 2.159 | 2.040 | 2.040 | 19,000 | -0.05(-2.39%) |
Dec 12, 2019 | 2.120 | 2.180 | 2.060 | 2.090 | 29,449 | +0.02(+0.97%) |
Dec 11, 2019 | 2.230 | 2.255 | 2.060 | 2.070 | 17,733 | -0.17(-7.59%) |
Dec 10, 2019 | 2.250 | 2.310 | 2.180 | 2.240 | 20,112 | +0.03(+1.36%) |
Dec 09, 2019 | 2.050 | 2.250 | 2.050 | 2.210 | 20,030 | +0.17(+8.33%) |
Dec 06, 2019 | 2.040 | 2.120 | 2.040 | 2.040 | 12,100 | -0.01(-0.49%) |
Dec 05, 2019 | 2.100 | 2.160 | 2.040 | 2.050 | 19,031 | -0.06(-2.84%) |
Dec 04, 2019 | 2.090 | 2.140 | 2.070 | 2.110 | 12,627 | +0.02(+0.96%) |
Dec 03, 2019 | 2.060 | 2.120 | 2.051 | 2.090 | 28,582 | -0.01(-0.48%) |
Dec 02, 2019 | 2.360 | 2.390 | 2.010 | 2.100 | 60,125 | -0.24(-10.26%) |
Nov 29, 2019 | 2.370 | 2.430 | 2.340 | 2.340 | 6,100 | -0.01(-0.43%) |
Nov 27, 2019 | 2.240 | 2.360 | 2.230 | 2.350 | 9,800 | +0.08(+3.52%) |
Nov 26, 2019 | 2.420 | 2.460 | 2.150 | 2.270 | 44,830 | -0.14(-5.81%) |
Nov 25, 2019 | 2.490 | 2.510 | 2.370 | 2.410 | 31,622 | -0.08(-3.21%) |
Nov 22, 2019 | 2.470 | 2.610 | 2.460 | 2.490 | 27,000 | +0.07(+2.89%) |
Nov 21, 2019 | 2.310 | 2.450 | 2.300 | 2.420 | 23,257 | +0.05(+2.11%) |
Nov 20, 2019 | 2.360 | 2.500 | 2.340 | 2.370 | 25,946 | +0.00(+0.00%) |
Nov 19, 2019 | 2.500 | 2.550 | 2.320 | 2.370 | 33,469 | -0.11(-4.44%) |
Nov 18, 2019 | 2.220 | 2.540 | 2.187 | 2.480 | 151,198 | +0.27(+12.22%) |
Nov 15, 2019 | 2.240 | 2.470 | 2.210 | 2.210 | 54,000 | +0.02(+0.91%) |
Nov 14, 2019 | 2.020 | 2.230 | 2.020 | 2.190 | 39,075 | +0.17(+8.42%) |
Nov 13, 2019 | 1.900 | 2.050 | 1.900 | 2.020 | 153,693 | +0.13(+6.88%) |
Nov 12, 2019 | 1.860 | 2.050 | 1.850 | 1.890 | 26,910 | -0.01(-0.53%) |
Nov 11, 2019 | 1.940 | 1.960 | 1.840 | 1.900 | 10,347 | -0.03(-1.55%) |
Nov 08, 2019 | 1.960 | 2.000 | 1.930 | 1.930 | 5,800 | -0.02(-1.03%) |
Nov 07, 2019 | 1.980 | 2.020 | 1.930 | 1.950 | 11,680 | -0.02(-1.02%) |
Nov 06, 2019 | 1.960 | 2.010 | 1.950 | 1.970 | 13,797 | +0.01(+0.51%) |
Nov 05, 2019 | 1.950 | 2.000 | 1.950 | 1.960 | 6,579 | +0.01(+0.51%) |
Nov 04, 2019 | 2.000 | 2.000 | 1.930 | 1.950 | 12,994 | -0.05(-2.50%) |
Nov 01, 2019 | 1.920 | 2.040 | 1.920 | 2.000 | 7,000 | +0.09(+4.71%) |
Oct 31, 2019 | 2.000 | 2.000 | 1.890 | 1.910 | 16,557 | -0.08(-4.02%) |
Oct 30, 2019 | 2.080 | 2.080 | 1.976 | 1.990 | 15,008 | -0.09(-4.33%) |
Oct 29, 2019 | 2.020 | 2.190 | 2.010 | 2.080 | 62,795 | +0.06(+2.97%) |
Oct 28, 2019 | 2.020 | 2.050 | 1.980 | 2.020 | 158,716 | +0.06(+3.06%) |
Oct 25, 2019 | 1.870 | 2.000 | 1.870 | 1.960 | 29,200 | +0.05(+2.62%) |
Oct 24, 2019 | 1.990 | 2.000 | 1.900 | 1.910 | 36,043 | -0.07(-3.54%) |
Oct 23, 2019 | 1.940 | 2.050 | 1.940 | 1.980 | 20,478 | -0.02(-1.00%) |
Oct 22, 2019 | 1.980 | 2.040 | 1.920 | 2.000 | 9,795 | +0.02(+1.01%) |
Oct 21, 2019 | 1.980 | 2.000 | 1.905 | 1.980 | 15,915 | +0.00(+0.00%) |
Oct 18, 2019 | 1.980 | 2.040 | 1.980 | 1.980 | 7,100 | -0.02(-1.00%) |
Oct 17, 2019 | 2.000 | 2.030 | 1.980 | 2.000 | 15,397 | +0.00(+0.00%) |
Oct 16, 2019 | 1.980 | 2.055 | 1.980 | 2.000 | 7,609 | -0.01(-0.50%) |
Oct 15, 2019 | 2.040 | 2.050 | 1.980 | 2.010 | 13,465 | +0.01(+0.50%) |
Oct 14, 2019 | 1.980 | 2.005 | 1.920 | 2.000 | 7,243 | +0.02(+1.01%) |
Oct 11, 2019 | 1.850 | 2.030 | 1.850 | 1.980 | 12,800 | +0.14(+7.61%) |
Oct 10, 2019 | 1.830 | 1.870 | 1.830 | 1.840 | 10,411 | +0.05(+2.79%) |
Oct 09, 2019 | 1.790 | 1.920 | 1.765 | 1.790 | 88,762 | +0.00(+0.00%) |
Oct 08, 2019 | 1.920 | 1.975 | 1.780 | 1.790 | 29,344 | -0.17(-8.67%) |
Oct 07, 2019 | 1.960 | 2.000 | 1.900 | 1.960 | 46,391 | -0.05(-2.49%) |
Oct 04, 2019 | 2.050 | 2.050 | 1.990 | 2.010 | 14,800 | -0.04(-1.95%) |
Oct 03, 2019 | 2.040 | 2.050 | 1.910 | 2.050 | 107,150 | +0.01(+0.49%) |
Oct 02, 2019 | 2.050 | 2.070 | 2.000 | 2.040 | 61,148 | -0.05(-2.39%) |
Oct 01, 2019 | 2.100 | 2.125 | 2.050 | 2.090 | 21,385 | -0.03(-1.42%) |
Sep 30, 2019 | 2.180 | 2.188 | 2.090 | 2.120 | 24,969 | -0.04(-1.85%) |
Sep 27, 2019 | 2.260 | 2.260 | 2.160 | 2.160 | 11,000 | -0.04(-1.82%) |
Sep 26, 2019 | 2.290 | 2.290 | 2.120 | 2.200 | 26,109 | -0.08(-3.51%) |
Sep 25, 2019 | 2.230 | 2.320 | 2.230 | 2.280 | 14,591 | +0.04(+1.79%) |
Sep 24, 2019 | 2.250 | 2.267 | 2.160 | 2.240 | 30,870 | -0.02(-0.88%) |
Sep 23, 2019 | 2.350 | 2.350 | 2.240 | 2.260 | 36,865 | -0.13(-5.44%) |
Sep 20, 2019 | 2.490 | 2.490 | 2.340 | 2.390 | 109,900 | -0.15(-5.91%) |
Sep 19, 2019 | 2.780 | 2.795 | 2.490 | 2.540 | 65,988 | -0.24(-8.63%) |
Sep 18, 2019 | 2.770 | 2.820 | 2.700 | 2.780 | 21,839 | -0.01(-0.36%) |
Sep 17, 2019 | 2.710 | 2.840 | 2.700 | 2.790 | 58,565 | +0.08(+2.95%) |
Sep 16, 2019 | 2.800 | 2.869 | 2.710 | 2.710 | 28,310 | -0.09(-3.21%) |
Sep 13, 2019 | 2.600 | 2.870 | 2.600 | 2.800 | 72,900 | +0.20(+7.69%) |
Sep 12, 2019 | 2.500 | 2.650 | 2.480 | 2.600 | 61,872 | +0.10(+4.00%) |
Sep 11, 2019 | 2.500 | 2.570 | 2.490 | 2.500 | 50,577 | +0.02(+0.81%) |
Sep 10, 2019 | 2.500 | 2.590 | 2.460 | 2.480 | 48,596 | +0.00(+0.00%) |
Sep 09, 2019 | 2.500 | 2.510 | 2.470 | 2.480 | 18,888 | -0.01(-0.40%) |
Sep 06, 2019 | 2.440 | 2.520 | 2.385 | 2.490 | 45,500 | +0.04(+1.63%) |
Sep 05, 2019 | 2.510 | 2.640 | 2.430 | 2.450 | 66,214 | -0.02(-0.81%) |
Sep 04, 2019 | 2.550 | 2.550 | 2.413 | 2.470 | 42,636 | -0.03(-1.20%) |
Sep 03, 2019 | 2.870 | 2.905 | 2.480 | 2.500 | 37,994 | -0.34(-11.97%) |
Aug 30, 2019 | 2.600 | 2.900 | 2.590 | 2.840 | 24,500 | +0.25(+9.65%) |
Aug 29, 2019 | 2.600 | 2.710 | 2.550 | 2.590 | 20,054 | +0.00(+0.00%) |
Aug 28, 2019 | 2.500 | 2.660 | 2.500 | 2.590 | 24,983 | +0.02(+0.78%) |
Aug 27, 2019 | 2.760 | 2.810 | 2.440 | 2.570 | 40,207 | -0.19(-6.88%) |
Aug 26, 2019 | 2.710 | 2.800 | 2.620 | 2.760 | 35,552 | +0.03(+1.10%) |
Aug 23, 2019 | 3.035 | 3.035 | 2.640 | 2.730 | 42,400 | -0.24(-8.08%) |
Aug 22, 2019 | 3.215 | 3.215 | 2.890 | 2.970 | 20,154 | -0.17(-5.41%) |
Aug 21, 2019 | 3.290 | 3.380 | 3.090 | 3.140 | 15,972 | -0.11(-3.38%) |
Aug 20, 2019 | 3.170 | 3.300 | 3.030 | 3.250 | 21,023 | +0.01(+0.31%) |
Aug 19, 2019 | 3.240 | 3.260 | 3.130 | 3.240 | 30,860 | -0.04(-1.22%) |
Aug 16, 2019 | 3.250 | 3.390 | 3.240 | 3.280 | 34,300 | +0.00(+0.00%) |
Aug 15, 2019 | 3.480 | 3.580 | 3.270 | 3.280 | 29,387 | -0.02(-0.61%) |
Aug 14, 2019 | 4.500 | 4.500 | 3.180 | 3.300 | 106,172 | -2.00(-37.74%) |
Aug 13, 2019 | 5.190 | 5.330 | 5.190 | 5.300 | 29,503 | +0.04(+0.76%) |
Aug 12, 2019 | 5.250 | 5.260 | 5.070 | 5.260 | 7,584 | +0.01(+0.19%) |
Aug 09, 2019 | 5.140 | 5.330 | 5.124 | 5.250 | 8,000 | -0.03(-0.57%) |
Aug 08, 2019 | 5.170 | 5.330 | 5.050 | 5.280 | 11,505 | +0.16(+3.13%) |
Aug 07, 2019 | 5.130 | 5.220 | 5.060 | 5.120 | 11,414 | -0.09(-1.73%) |
Aug 06, 2019 | 4.880 | 5.280 | 4.880 | 5.210 | 7,270 | +0.33(+6.76%) |
Aug 05, 2019 | 5.150 | 5.220 | 4.840 | 4.880 | 12,674 | -0.35(-6.69%) |
Aug 02, 2019 | 5.090 | 5.310 | 5.024 | 5.230 | 11,900 | +0.15(+2.95%) |