Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.3031 | 0.3031 | 0.3031 | 0 | -0.08(-21.23%) | |
Jul 30, 2020 | 0.3701 | 0.3990 | 0.3701 | 0.3848 | 3,499,675 | -0.02(-3.80%) |
Jul 29, 2020 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 3,392,682 | -0.03(-6.98%) |
Jul 28, 2020 | 0.4600 | 0.4700 | 0.3800 | 0.4300 | 12,382,546 | -0.17(-28.21%) |
Jul 27, 2020 | 0.6310 | 0.6628 | 0.5830 | 0.5990 | 3,830,746 | -0.06(-9.63%) |
Jul 24, 2020 | 0.6700 | 0.7096 | 0.6520 | 0.6628 | 2,648,800 | -0.01(-1.94%) |
Jul 23, 2020 | 0.6962 | 0.7001 | 0.6700 | 0.6759 | 1,277,715 | -0.03(-3.72%) |
Jul 22, 2020 | 0.7210 | 0.7400 | 0.7000 | 0.7020 | 943,743 | -0.02(-3.03%) |
Jul 21, 2020 | 0.6400 | 0.7800 | 0.6400 | 0.7239 | 3,988,633 | +0.02(+3.41%) |
Jul 20, 2020 | 0.6800 | 0.7000 | 0.6601 | 0.7000 | 1,137,532 | -0.01(-1.27%) |
Jul 17, 2020 | 0.6900 | 0.7100 | 0.6604 | 0.7090 | 1,288,000 | +0.03(+4.36%) |
Jul 16, 2020 | 0.6747 | 0.6900 | 0.6600 | 0.6794 | 1,006,548 | +0.01(+1.40%) |
Jul 15, 2020 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 1,104,958 | +0.00(+0.66%) |
Jul 14, 2020 | 0.6700 | 0.6900 | 0.6500 | 0.6656 | 997,820 | -0.01(-0.83%) |
Jul 13, 2020 | 0.7196 | 0.7196 | 0.6400 | 0.6712 | 1,661,219 | +0.00(+0.13%) |
Jul 10, 2020 | 0.6900 | 0.7200 | 0.6408 | 0.6703 | 2,524,300 | -0.03(-4.00%) |
Jul 09, 2020 | 0.7350 | 0.7350 | 0.6750 | 0.6982 | 1,481,721 | -0.02(-2.54%) |
Jul 08, 2020 | 0.6700 | 0.7450 | 0.6501 | 0.7164 | 1,860,051 | +0.05(+7.37%) |
Jul 07, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6672 | 2,382,571 | -0.01(-1.88%) |
Jul 06, 2020 | 0.7500 | 0.7500 | 0.6300 | 0.6800 | 4,024,774 | -0.03(-3.68%) |
Jul 02, 2020 | 0.7600 | 0.7900 | 0.7000 | 0.7060 | 7,182,900 | -0.19(-21.56%) |
Jul 01, 2020 | 0.9600 | 0.9800 | 0.8700 | 0.9000 | 2,151,756 | -0.04(-4.05%) |
Jun 30, 2020 | 1.020 | 1.050 | 0.9109 | 0.9380 | 1,937,860 | -0.07(-7.13%) |
Jun 29, 2020 | 0.9600 | 1.060 | 0.9500 | 1.010 | 3,010,725 | +0.04(+3.72%) |
Jun 26, 2020 | 0.9000 | 1.020 | 0.8900 | 0.9738 | 8,851,700 | +0.04(+4.37%) |
Jun 25, 2020 | 0.9200 | 0.9500 | 0.8202 | 0.9330 | 5,152,963 | +0.03(+3.35%) |
Jun 24, 2020 | 0.9731 | 0.9800 | 0.8900 | 0.9028 | 5,502,525 | -0.09(-8.81%) |
Jun 23, 2020 | 1.020 | 1.020 | 0.9700 | 0.9900 | 2,756,260 | -0.01(-1.00%) |
Jun 22, 2020 | 1.040 | 1.050 | 0.9700 | 1.000 | 3,302,656 | +0.00(+0.00%) |
Jun 19, 2020 | 1.070 | 1.070 | 1.000 | 1.000 | 11,180,100 | -0.04(-3.85%) |
Jun 18, 2020 | 1.030 | 1.080 | 1.000 | 1.040 | 2,476,084 | +0.00(+0.00%) |
Jun 17, 2020 | 1.080 | 1.100 | 1.030 | 1.040 | 2,598,306 | -0.03(-2.80%) |
Jun 16, 2020 | 1.150 | 1.200 | 1.060 | 1.070 | 4,057,892 | +0.01(+0.94%) |
Jun 15, 2020 | 1.150 | 1.160 | 1.000 | 1.060 | 10,448,516 | -0.21(-16.54%) |
Jun 12, 2020 | 1.340 | 1.360 | 1.190 | 1.270 | 3,777,000 | +0.08(+6.72%) |
Jun 11, 2020 | 1.310 | 1.420 | 1.180 | 1.190 | 6,334,511 | -0.05(-4.03%) |
Jun 10, 2020 | 1.360 | 1.370 | 1.160 | 1.240 | 7,105,048 | -0.17(-12.06%) |
Jun 09, 2020 | 1.800 | 1.800 | 1.250 | 1.410 | 14,781,244 | -0.27(-16.07%) |
Jun 08, 2020 | 2.000 | 2.450 | 1.400 | 1.680 | 14,170,209 | -0.16(-8.70%) |
Jun 05, 2020 | 1.660 | 1.950 | 1.650 | 1.840 | 6,896,500 | +0.33(+21.85%) |
Jun 04, 2020 | 1.400 | 1.510 | 1.360 | 1.510 | 3,739,079 | +0.16(+11.85%) |
Jun 03, 2020 | 1.280 | 1.350 | 1.250 | 1.350 | 3,733,873 | +0.11(+8.87%) |
Jun 02, 2020 | 1.240 | 1.280 | 1.210 | 1.240 | 2,606,579 | +0.00(+0.00%) |
Jun 01, 2020 | 1.270 | 1.300 | 1.220 | 1.240 | 2,417,934 | -0.05(-3.88%) |
May 29, 2020 | 1.260 | 1.330 | 1.230 | 1.290 | 1,884,600 | -0.01(-0.77%) |
May 28, 2020 | 1.260 | 1.350 | 1.200 | 1.300 | 3,082,615 | +0.01(+0.78%) |
May 27, 2020 | 1.380 | 1.420 | 1.210 | 1.290 | 4,381,471 | -0.05(-3.73%) |
May 26, 2020 | 1.470 | 1.480 | 1.220 | 1.340 | 4,435,304 | +0.00(+0.00%) |
May 22, 2020 | 1.100 | 1.350 | 1.090 | 1.340 | 4,644,600 | +0.20(+17.54%) |
May 21, 2020 | 1.100 | 1.150 | 1.070 | 1.140 | 2,594,039 | +0.09(+8.57%) |
May 20, 2020 | 0.9400 | 1.150 | 0.9200 | 1.050 | 6,776,178 | +0.14(+15.60%) |
May 19, 2020 | 0.9429 | 0.9566 | 0.9014 | 0.9083 | 1,812,840 | -0.03(-3.02%) |
May 18, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9366 | 2,758,569 | +0.05(+5.24%) |
May 15, 2020 | 0.9600 | 0.9800 | 0.8900 | 0.8900 | 2,631,500 | -0.06(-6.81%) |
May 14, 2020 | 0.9800 | 1.035 | 0.8868 | 0.9550 | 2,528,682 | -0.05(-4.50%) |
May 13, 2020 | 1.060 | 1.060 | 0.9500 | 1.000 | 3,548,581 | -0.05(-4.76%) |
May 12, 2020 | 1.130 | 1.130 | 1.030 | 1.050 | 2,884,099 | -0.01(-0.94%) |
May 11, 2020 | 1.120 | 1.130 | 1.020 | 1.060 | 3,992,166 | -0.03(-2.75%) |
May 08, 2020 | 1.200 | 1.240 | 1.000 | 1.090 | 7,526,900 | -0.15(-12.10%) |
May 07, 2020 | 1.250 | 1.340 | 1.230 | 1.240 | 3,824,699 | +0.02(+1.64%) |
May 06, 2020 | 1.420 | 1.450 | 1.190 | 1.220 | 4,027,082 | -0.18(-12.86%) |
May 05, 2020 | 1.490 | 1.510 | 1.360 | 1.400 | 2,999,981 | -0.05(-3.45%) |
May 04, 2020 | 1.530 | 1.560 | 1.380 | 1.450 | 2,425,999 | -0.11(-7.05%) |
May 01, 2020 | 1.600 | 1.630 | 1.550 | 1.560 | 1,518,000 | -0.10(-6.02%) |
Apr 30, 2020 | 1.720 | 1.760 | 1.600 | 1.660 | 2,699,669 | -0.13(-7.26%) |
Apr 29, 2020 | 1.630 | 1.900 | 1.580 | 1.790 | 3,548,537 | +0.21(+13.29%) |
Apr 28, 2020 | 1.690 | 1.720 | 1.550 | 1.580 | 2,440,843 | -0.01(-0.63%) |
Apr 27, 2020 | 1.570 | 1.770 | 1.500 | 1.590 | 3,784,802 | +0.07(+4.61%) |
Apr 24, 2020 | 1.540 | 1.585 | 1.500 | 1.520 | 1,730,200 | +0.01(+0.66%) |
Apr 23, 2020 | 1.570 | 1.650 | 1.500 | 1.510 | 1,537,272 | -0.06(-3.82%) |
Apr 22, 2020 | 1.620 | 1.620 | 1.500 | 1.570 | 1,336,675 | -0.01(-0.63%) |
Apr 21, 2020 | 1.530 | 1.680 | 1.480 | 1.580 | 1,605,966 | +0.04(+2.60%) |
Apr 20, 2020 | 1.600 | 1.680 | 1.450 | 1.540 | 2,559,583 | -0.09(-5.52%) |
Apr 17, 2020 | 1.730 | 1.820 | 1.550 | 1.630 | 3,164,900 | +0.03(+1.87%) |
Apr 16, 2020 | 1.820 | 1.830 | 1.510 | 1.600 | 2,411,689 | -0.19(-10.61%) |
Apr 15, 2020 | 1.990 | 1.990 | 1.740 | 1.790 | 1,414,159 | -0.28(-13.53%) |
Apr 14, 2020 | 1.900 | 2.175 | 1.890 | 2.070 | 1,505,779 | +0.20(+10.70%) |
Apr 13, 2020 | 1.900 | 1.940 | 1.620 | 1.870 | 1,161,451 | +0.01(+0.54%) |
Apr 09, 2020 | 1.780 | 1.930 | 1.730 | 1.860 | 2,371,000 | +0.16(+9.41%) |
Apr 08, 2020 | 1.440 | 1.900 | 1.350 | 1.700 | 4,862,250 | +0.26(+18.06%) |
Apr 07, 2020 | 1.500 | 1.620 | 1.380 | 1.440 | 3,068,454 | +0.02(+1.41%) |
Apr 06, 2020 | 1.380 | 1.450 | 1.310 | 1.420 | 1,933,291 | +0.16(+12.70%) |
Apr 03, 2020 | 1.390 | 1.420 | 1.220 | 1.260 | 1,990,800 | -0.13(-9.35%) |
Apr 02, 2020 | 1.570 | 1.570 | 1.360 | 1.390 | 3,450,977 | -0.16(-10.32%) |
Apr 01, 2020 | 1.650 | 1.680 | 1.530 | 1.550 | 2,240,609 | -0.19(-10.92%) |
Mar 31, 2020 | 1.640 | 1.900 | 1.620 | 1.740 | 3,144,893 | +0.19(+12.26%) |
Mar 30, 2020 | 1.560 | 1.570 | 1.320 | 1.550 | 1,682,123 | +0.06(+4.03%) |
Mar 27, 2020 | 1.490 | 1.540 | 1.390 | 1.490 | 2,513,400 | +0.05(+3.47%) |
Mar 26, 2020 | 1.590 | 1.860 | 1.350 | 1.440 | 5,036,727 | -0.17(-10.56%) |
Mar 25, 2020 | 1.510 | 1.750 | 1.500 | 1.610 | 2,587,960 | +0.17(+11.81%) |
Mar 24, 2020 | 1.360 | 1.640 | 1.350 | 1.440 | 2,822,014 | +0.14(+10.77%) |
Mar 23, 2020 | 1.330 | 1.350 | 1.230 | 1.300 | 1,690,910 | -0.04(-2.99%) |
Mar 20, 2020 | 1.300 | 1.440 | 1.250 | 1.340 | 3,095,700 | +0.07(+5.51%) |
Mar 19, 2020 | 1.190 | 1.280 | 1.060 | 1.270 | 4,533,427 | -0.07(-5.22%) |
Mar 18, 2020 | 1.420 | 1.500 | 1.220 | 1.340 | 1,904,092 | -0.15(-10.07%) |
Mar 17, 2020 | 1.400 | 1.690 | 1.210 | 1.490 | 4,147,857 | +0.14(+10.37%) |
Mar 16, 2020 | 1.590 | 1.670 | 1.310 | 1.350 | 4,765,040 | -0.71(-34.47%) |
Mar 13, 2020 | 2.160 | 2.260 | 1.405 | 2.060 | 5,440,800 | +0.04(+1.98%) |
Mar 12, 2020 | 2.040 | 2.150 | 1.820 | 2.020 | 2,717,399 | -0.31(-13.30%) |
Mar 11, 2020 | 2.940 | 2.950 | 2.320 | 2.330 | 2,952,963 | -0.68(-22.59%) |
Mar 10, 2020 | 3.150 | 3.280 | 2.852 | 3.010 | 1,991,086 | -0.02(-0.66%) |
Mar 09, 2020 | 3.210 | 3.300 | 2.870 | 3.030 | 1,738,098 | -0.54(-15.13%) |
Mar 06, 2020 | 3.250 | 3.600 | 3.220 | 3.570 | 2,056,800 | +0.19(+5.62%) |
Mar 05, 2020 | 3.290 | 3.530 | 3.235 | 3.380 | 2,156,972 | +0.01(+0.30%) |
Mar 04, 2020 | 3.220 | 3.430 | 3.105 | 3.370 | 1,378,807 | +0.18(+5.64%) |
Mar 03, 2020 | 3.250 | 3.430 | 3.100 | 3.190 | 1,707,711 | -0.05(-1.54%) |
Mar 02, 2020 | 3.300 | 3.300 | 3.000 | 3.240 | 2,868,572 | -0.03(-0.92%) |
Feb 28, 2020 | 3.180 | 3.350 | 3.130 | 3.270 | 2,091,100 | -0.04(-1.21%) |
Feb 27, 2020 | 3.190 | 3.390 | 2.820 | 3.310 | 3,806,287 | +0.05(+1.53%) |
Feb 26, 2020 | 3.600 | 3.610 | 3.250 | 3.260 | 2,897,978 | -0.34(-9.44%) |
Feb 25, 2020 | 3.830 | 3.830 | 3.560 | 3.600 | 3,252,518 | -0.19(-5.01%) |
Feb 24, 2020 | 3.900 | 3.900 | 3.670 | 3.790 | 2,795,670 | -0.22(-5.49%) |
Feb 21, 2020 | 4.280 | 4.300 | 3.985 | 4.010 | 1,565,600 | -0.29(-6.74%) |
Feb 20, 2020 | 4.150 | 4.350 | 4.120 | 4.300 | 2,066,294 | +0.13(+3.12%) |
Feb 19, 2020 | 4.020 | 4.220 | 4.000 | 4.170 | 2,562,313 | +0.14(+3.47%) |
Feb 18, 2020 | 3.950 | 4.060 | 3.900 | 4.030 | 2,180,240 | +0.09(+2.28%) |
Feb 14, 2020 | 4.090 | 4.090 | 3.930 | 3.940 | 1,503,700 | -0.14(-3.43%) |
Feb 13, 2020 | 3.990 | 4.100 | 3.970 | 4.080 | 1,064,765 | +0.09(+2.26%) |
Feb 12, 2020 | 3.830 | 4.010 | 3.810 | 3.990 | 2,347,779 | +0.21(+5.56%) |
Feb 11, 2020 | 3.820 | 3.860 | 3.750 | 3.780 | 1,177,695 | +0.01(+0.27%) |
Feb 10, 2020 | 3.890 | 3.940 | 3.770 | 3.770 | 1,500,955 | -0.13(-3.33%) |
Feb 07, 2020 | 4.000 | 4.000 | 3.820 | 3.900 | 2,568,500 | -0.11(-2.74%) |
Feb 06, 2020 | 4.010 | 4.060 | 3.930 | 4.010 | 1,521,292 | +0.05(+1.26%) |
Feb 05, 2020 | 3.800 | 3.980 | 3.730 | 3.960 | 1,992,431 | +0.20(+5.32%) |
Feb 04, 2020 | 3.850 | 3.910 | 3.730 | 3.760 | 3,066,520 | -0.03(-0.79%) |
Feb 03, 2020 | 3.990 | 4.030 | 3.770 | 3.790 | 2,392,567 | -0.19(-4.77%) |
Jan 31, 2020 | 4.180 | 4.200 | 3.950 | 3.980 | 2,341,300 | -0.23(-5.46%) |
Jan 30, 2020 | 4.250 | 4.250 | 4.140 | 4.210 | 1,528,224 | -0.08(-1.86%) |
Jan 29, 2020 | 4.250 | 4.340 | 4.180 | 4.290 | 1,128,168 | +0.06(+1.42%) |
Jan 28, 2020 | 4.180 | 4.270 | 4.140 | 4.230 | 2,231,092 | +0.07(+1.68%) |
Jan 27, 2020 | 4.170 | 4.240 | 4.140 | 4.160 | 1,491,239 | -0.12(-2.80%) |
Jan 24, 2020 | 4.390 | 4.460 | 4.240 | 4.280 | 2,616,400 | -0.11(-2.51%) |
Jan 23, 2020 | 4.250 | 4.410 | 4.160 | 4.390 | 2,856,331 | +0.08(+1.86%) |
Jan 22, 2020 | 4.180 | 4.370 | 4.180 | 4.310 | 2,805,612 | +0.13(+3.11%) |
Jan 21, 2020 | 4.420 | 4.420 | 4.140 | 4.180 | 3,157,384 | -0.29(-6.49%) |
Jan 17, 2020 | 4.680 | 4.750 | 4.380 | 4.470 | 7,609,500 | +0.18(+4.20%) |
Jan 16, 2020 | 4.240 | 4.350 | 4.210 | 4.290 | 1,587,589 | +0.04(+0.94%) |
Jan 15, 2020 | 4.200 | 4.290 | 4.140 | 4.250 | 1,451,983 | +0.02(+0.47%) |
Jan 14, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 1,291,718 | +0.03(+0.71%) |
Jan 13, 2020 | 4.200 | 4.320 | 4.140 | 4.200 | 1,816,118 | -0.01(-0.24%) |
Jan 10, 2020 | 4.100 | 4.230 | 4.030 | 4.210 | 2,069,500 | +0.11(+2.68%) |
Jan 09, 2020 | 4.280 | 4.320 | 4.050 | 4.100 | 3,144,330 | -0.18(-4.21%) |
Jan 08, 2020 | 4.540 | 4.600 | 4.220 | 4.280 | 3,914,388 | -0.23(-5.10%) |
Jan 07, 2020 | 4.440 | 4.580 | 4.330 | 4.510 | 3,104,652 | +0.12(+2.73%) |
Jan 06, 2020 | 4.310 | 4.470 | 4.280 | 4.390 | 3,567,753 | +0.18(+4.28%) |
Jan 03, 2020 | 3.970 | 4.215 | 3.920 | 4.210 | 3,626,600 | +0.17(+4.21%) |
Jan 02, 2020 | 4.210 | 4.210 | 3.960 | 4.040 | 3,960,714 | -0.10(-2.42%) |
Dec 31, 2019 | 4.200 | 4.223 | 4.050 | 4.140 | 3,077,400 | -0.10(-2.36%) |
Dec 30, 2019 | 4.250 | 4.310 | 4.150 | 4.240 | 1,923,818 | +0.04(+0.95%) |
Dec 27, 2019 | 4.270 | 4.376 | 4.175 | 4.200 | 2,208,700 | -0.10(-2.33%) |
Dec 26, 2019 | 4.280 | 4.330 | 4.200 | 4.300 | 1,686,893 | +0.05(+1.18%) |
Dec 24, 2019 | 4.290 | 4.290 | 4.140 | 4.250 | 1,837,100 | -0.04(-0.93%) |
Dec 23, 2019 | 4.360 | 4.360 | 4.210 | 4.290 | 1,898,324 | -0.08(-1.83%) |
Dec 20, 2019 | 4.450 | 4.460 | 4.320 | 4.370 | 3,671,000 | -0.04(-0.91%) |
Dec 19, 2019 | 4.360 | 4.520 | 4.320 | 4.410 | 2,199,421 | +0.03(+0.68%) |
Dec 18, 2019 | 4.320 | 4.590 | 4.270 | 4.380 | 3,758,253 | +0.00(+0.00%) |
Dec 17, 2019 | 4.110 | 4.380 | 4.090 | 4.380 | 3,569,678 | +0.26(+6.31%) |
Dec 16, 2019 | 4.150 | 4.260 | 4.070 | 4.120 | 4,783,488 | -0.01(-0.24%) |
Dec 13, 2019 | 4.340 | 4.400 | 4.120 | 4.130 | 5,179,000 | -0.18(-4.18%) |
Dec 12, 2019 | 4.650 | 4.860 | 4.300 | 4.310 | 10,691,934 | -0.43(-9.07%) |
Dec 11, 2019 | 5.220 | 5.270 | 4.850 | 4.740 | 6,969,642 | -0.54(-10.23%) |
Dec 10, 2019 | 5.310 | 5.420 | 5.150 | 5.280 | 2,239,310 | -0.12(-2.22%) |
Dec 09, 2019 | 5.130 | 5.400 | 5.130 | 5.400 | 2,595,808 | +0.26(+5.06%) |
Dec 06, 2019 | 5.040 | 5.325 | 5.040 | 5.140 | 4,042,800 | +0.18(+3.63%) |
Dec 05, 2019 | 4.950 | 5.110 | 4.840 | 4.960 | 2,453,500 | +0.06(+1.22%) |
Dec 04, 2019 | 5.000 | 5.090 | 4.820 | 4.900 | 3,004,360 | -0.10(-2.00%) |
Dec 03, 2019 | 5.160 | 5.200 | 4.960 | 5.000 | 2,678,980 | -0.26(-4.94%) |
Dec 02, 2019 | 5.340 | 5.350 | 5.150 | 5.260 | 2,238,161 | -0.03(-0.57%) |
Nov 29, 2019 | 5.370 | 5.375 | 5.065 | 5.290 | 973,300 | -0.10(-1.86%) |
Nov 27, 2019 | 5.430 | 5.480 | 5.335 | 5.390 | 1,548,900 | -0.02(-0.37%) |
Nov 26, 2019 | 5.280 | 5.510 | 5.210 | 5.410 | 2,447,389 | +0.15(+2.85%) |
Nov 25, 2019 | 4.950 | 5.260 | 4.870 | 5.260 | 1,923,254 | +0.38(+7.79%) |
Nov 22, 2019 | 4.730 | 4.920 | 4.670 | 4.880 | 1,695,000 | +0.21(+4.50%) |
Nov 21, 2019 | 4.750 | 4.870 | 4.650 | 4.670 | 1,983,457 | -0.04(-0.85%) |
Nov 20, 2019 | 5.100 | 5.110 | 4.700 | 4.710 | 2,148,064 | -0.40(-7.83%) |
Nov 19, 2019 | 5.200 | 5.260 | 5.060 | 5.110 | 1,325,809 | -0.14(-2.67%) |
Nov 18, 2019 | 5.180 | 5.320 | 5.080 | 5.250 | 1,759,419 | +0.08(+1.55%) |
Nov 15, 2019 | 5.180 | 5.200 | 4.960 | 5.170 | 1,681,200 | +0.03(+0.58%) |
Nov 14, 2019 | 5.080 | 5.230 | 5.010 | 5.140 | 1,913,385 | +0.07(+1.38%) |
Nov 13, 2019 | 5.220 | 5.250 | 5.050 | 5.070 | 1,260,485 | -0.20(-3.80%) |
Nov 12, 2019 | 5.220 | 5.330 | 5.100 | 5.270 | 1,258,029 | +0.02(+0.38%) |
Nov 11, 2019 | 5.300 | 5.360 | 5.200 | 5.250 | 869,627 | -0.06(-1.13%) |
Nov 08, 2019 | 5.500 | 5.500 | 5.225 | 5.310 | 1,528,800 | -0.21(-3.80%) |
Nov 07, 2019 | 5.310 | 5.570 | 5.290 | 5.520 | 2,589,857 | +0.25(+4.74%) |
Nov 06, 2019 | 5.290 | 5.380 | 5.130 | 5.270 | 1,788,677 | -0.04(-0.75%) |
Nov 05, 2019 | 5.280 | 5.480 | 5.240 | 5.310 | 1,965,702 | +0.03(+0.57%) |
Nov 04, 2019 | 4.940 | 5.290 | 4.940 | 5.280 | 3,241,651 | +0.39(+7.98%) |
Nov 01, 2019 | 4.720 | 4.960 | 4.694 | 4.890 | 1,468,100 | +0.25(+5.39%) |
Oct 31, 2019 | 4.750 | 4.810 | 4.550 | 4.640 | 1,697,390 | -0.16(-3.33%) |
Oct 30, 2019 | 4.920 | 4.940 | 4.660 | 4.800 | 1,583,883 | -0.14(-2.83%) |
Oct 29, 2019 | 5.070 | 5.090 | 4.910 | 4.940 | 1,388,349 | -0.14(-2.76%) |
Oct 28, 2019 | 4.930 | 5.160 | 4.850 | 5.080 | 2,066,851 | +0.19(+3.89%) |
Oct 25, 2019 | 4.750 | 4.980 | 4.710 | 4.890 | 1,943,800 | +0.11(+2.30%) |
Oct 24, 2019 | 4.800 | 4.860 | 4.650 | 4.780 | 1,621,726 | -0.04(-0.83%) |
Oct 23, 2019 | 4.710 | 4.850 | 4.670 | 4.820 | 1,724,282 | +0.08(+1.69%) |
Oct 22, 2019 | 4.540 | 4.780 | 4.380 | 4.740 | 2,580,474 | +0.24(+5.33%) |
Oct 21, 2019 | 4.450 | 4.690 | 4.430 | 4.500 | 3,251,379 | +0.09(+2.04%) |
Oct 18, 2019 | 4.400 | 4.521 | 4.292 | 4.410 | 3,101,500 | -0.05(-1.12%) |
Oct 17, 2019 | 4.340 | 4.480 | 4.280 | 4.460 | 1,950,886 | +0.16(+3.72%) |
Oct 16, 2019 | 4.170 | 4.400 | 4.165 | 4.300 | 2,653,794 | +0.15(+3.61%) |
Oct 15, 2019 | 3.950 | 4.220 | 3.910 | 4.150 | 2,214,092 | +0.20(+5.06%) |
Oct 14, 2019 | 4.000 | 4.020 | 3.730 | 3.950 | 2,797,746 | -0.11(-2.71%) |
Oct 11, 2019 | 3.970 | 4.220 | 3.950 | 4.060 | 3,609,600 | +0.23(+6.01%) |
Oct 10, 2019 | 3.770 | 3.940 | 3.740 | 3.830 | 2,631,995 | +0.09(+2.41%) |
Oct 09, 2019 | 3.950 | 4.000 | 3.700 | 3.740 | 3,708,647 | -0.21(-5.32%) |
Oct 08, 2019 | 4.060 | 4.100 | 3.930 | 3.950 | 2,383,123 | -0.17(-4.13%) |
Oct 07, 2019 | 4.080 | 4.270 | 4.030 | 4.120 | 2,897,544 | +0.05(+1.23%) |
Oct 04, 2019 | 4.340 | 4.340 | 4.050 | 4.070 | 3,580,000 | -0.32(-7.29%) |
Oct 03, 2019 | 4.350 | 4.430 | 4.210 | 4.390 | 2,442,256 | +0.00(+0.00%) |
Oct 02, 2019 | 4.470 | 4.530 | 4.290 | 4.390 | 2,531,790 | -0.09(-2.01%) |
Oct 01, 2019 | 4.430 | 4.550 | 4.330 | 4.480 | 2,334,933 | +0.08(+1.82%) |
Sep 30, 2019 | 4.320 | 4.480 | 4.280 | 4.400 | 3,636,016 | +0.08(+1.85%) |
Sep 27, 2019 | 4.020 | 4.360 | 4.020 | 4.320 | 5,032,000 | +0.31(+7.73%) |
Sep 26, 2019 | 4.250 | 4.300 | 3.900 | 4.010 | 4,839,880 | -0.24(-5.65%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.120 | 4.250 | 2,624,076 | +0.10(+2.41%) |
Sep 24, 2019 | 4.260 | 4.420 | 4.120 | 4.150 | 3,861,402 | -0.07(-1.66%) |
Sep 23, 2019 | 4.180 | 4.350 | 4.130 | 4.220 | 3,795,189 | +0.04(+0.96%) |
Sep 20, 2019 | 4.330 | 4.390 | 4.110 | 4.180 | 5,724,800 | -0.16(-3.69%) |
Sep 19, 2019 | 4.530 | 4.650 | 4.320 | 4.340 | 5,166,067 | -0.20(-4.41%) |
Sep 18, 2019 | 4.670 | 4.720 | 4.420 | 4.540 | 4,582,014 | +0.00(+0.00%) |
Sep 17, 2019 | 4.830 | 4.840 | 4.470 | 4.540 | 6,025,218 | -0.27(-5.61%) |
Sep 16, 2019 | 5.000 | 5.170 | 4.730 | 4.810 | 7,271,667 | -0.11(-2.24%) |
Sep 13, 2019 | 4.891 | 5.229 | 4.824 | 4.920 | 8,379,963 | +0.07(+1.39%) |
Sep 12, 2019 | 5.132 | 5.373 | 4.814 | 4.852 | 16,790,456 | -2.06(-29.85%) |
Sep 11, 2019 | 6.560 | 6.984 | 5.865 | 6.917 | 7,397,581 | +0.38(+5.75%) |
Sep 10, 2019 | 6.126 | 6.608 | 5.817 | 6.541 | 7,011,510 | +0.57(+9.53%) |
Sep 09, 2019 | 5.402 | 6.000 | 5.277 | 5.972 | 5,145,659 | +0.65(+12.14%) |
Sep 06, 2019 | 5.036 | 5.518 | 4.978 | 5.325 | 3,664,225 | +0.32(+6.36%) |
Sep 05, 2019 | 4.843 | 5.123 | 4.785 | 5.007 | 4,518,708 | +0.23(+4.85%) |
Sep 04, 2019 | 5.209 | 5.248 | 4.756 | 4.775 | 5,221,860 | -0.38(-7.30%) |
Sep 03, 2019 | 5.364 | 5.605 | 4.997 | 5.152 | 5,000,964 | -0.08(-1.48%) |
Aug 30, 2019 | 5.113 | 5.287 | 5.094 | 5.229 | 1,811,225 | +0.19(+3.83%) |
Aug 29, 2019 | 5.026 | 5.393 | 4.988 | 5.036 | 3,554,041 | +0.14(+2.76%) |
Aug 28, 2019 | 4.544 | 5.036 | 4.501 | 4.901 | 2,938,856 | +0.35(+7.63%) |
Aug 27, 2019 | 4.756 | 4.766 | 4.428 | 4.553 | 1,850,328 | -0.19(-4.07%) |
Aug 26, 2019 | 4.708 | 4.770 | 4.370 | 4.746 | 2,811,096 | +0.02(+0.41%) |
Aug 23, 2019 | 4.621 | 4.987 | 4.621 | 4.727 | 3,073,372 | +0.04(+0.82%) |
Aug 22, 2019 | 4.592 | 4.814 | 4.582 | 4.688 | 3,783,215 | +0.19(+4.29%) |
Aug 21, 2019 | 4.274 | 4.795 | 4.196 | 4.496 | 7,675,517 | +0.31(+7.37%) |
Aug 20, 2019 | 4.457 | 4.563 | 4.061 | 4.187 | 4,979,141 | -0.32(-7.07%) |
Aug 19, 2019 | 5.074 | 5.315 | 4.486 | 4.505 | 5,442,614 | -0.38(-7.71%) |
Aug 16, 2019 | 4.274 | 5.084 | 4.235 | 4.881 | 4,419,481 | +0.66(+15.53%) |
Aug 15, 2019 | 4.447 | 4.505 | 4.081 | 4.225 | 2,109,493 | -0.21(-4.78%) |
Aug 14, 2019 | 4.688 | 4.766 | 4.409 | 4.438 | 2,631,486 | -0.39(-8.00%) |
Aug 13, 2019 | 4.814 | 5.055 | 4.631 | 4.824 | 2,051,976 | +0.03(+0.60%) |
Aug 12, 2019 | 4.920 | 5.055 | 4.669 | 4.795 | 1,948,350 | -0.13(-2.55%) |
Aug 09, 2019 | 4.968 | 5.094 | 4.679 | 4.920 | 2,471,323 | -0.05(-0.97%) |
Aug 08, 2019 | 4.698 | 4.988 | 4.645 | 4.968 | 1,620,049 | +0.30(+6.40%) |
Aug 07, 2019 | 4.631 | 4.775 | 4.505 | 4.669 | 1,619,119 | -0.06(-1.22%) |
Aug 06, 2019 | 4.389 | 4.746 | 4.389 | 4.727 | 1,508,843 | +0.37(+8.41%) |
Aug 05, 2019 | 4.341 | 4.418 | 4.206 | 4.360 | 1,534,394 | -0.08(-1.74%) |
Aug 02, 2019 | 4.428 | 4.524 | 4.332 | 4.438 | 989,006 | +0.07(+1.55%) |