Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.770 | 1.800 | 1.720 | 1.770 | 22,251 | +0.00(+0.00%) |
Apr 29, 2020 | 1.700 | 1.810 | 1.690 | 1.770 | 68,645 | +0.07(+4.12%) |
Apr 28, 2020 | 1.640 | 1.720 | 1.615 | 1.700 | 69,044 | +0.04(+2.54%) |
Apr 27, 2020 | 1.780 | 1.830 | 1.630 | 1.658 | 257,188 | -0.10(-5.80%) |
Apr 24, 2020 | 1.720 | 1.890 | 1.710 | 1.760 | 160,300 | +0.06(+3.53%) |
Apr 23, 2020 | 1.680 | 1.740 | 1.670 | 1.700 | 67,749 | +0.04(+2.41%) |
Apr 22, 2020 | 1.740 | 1.800 | 1.660 | 1.660 | 36,407 | -0.06(-3.49%) |
Apr 21, 2020 | 1.710 | 1.780 | 1.710 | 1.720 | 32,493 | -0.03(-1.71%) |
Apr 20, 2020 | 1.720 | 1.820 | 1.720 | 1.750 | 49,081 | -0.04(-2.23%) |
Apr 17, 2020 | 1.790 | 1.880 | 1.730 | 1.790 | 40,700 | +0.04(+2.29%) |
Apr 16, 2020 | 1.800 | 1.900 | 1.737 | 1.750 | 74,260 | -0.04(-2.23%) |
Apr 15, 2020 | 1.780 | 1.800 | 1.690 | 1.790 | 76,963 | +0.01(+0.56%) |
Apr 14, 2020 | 1.780 | 1.880 | 1.780 | 1.780 | 77,572 | +0.03(+1.71%) |
Apr 13, 2020 | 1.720 | 1.790 | 1.710 | 1.750 | 37,457 | +0.01(+0.57%) |
Apr 09, 2020 | 1.700 | 1.790 | 1.700 | 1.740 | 41,200 | +0.03(+1.75%) |
Apr 08, 2020 | 1.710 | 1.740 | 1.660 | 1.710 | 42,377 | +0.04(+2.40%) |
Apr 07, 2020 | 1.700 | 1.740 | 1.670 | 1.670 | 49,407 | -0.03(-1.76%) |
Apr 06, 2020 | 1.690 | 1.780 | 1.679 | 1.700 | 45,758 | +0.01(+0.59%) |
Apr 03, 2020 | 1.630 | 1.700 | 1.630 | 1.690 | 17,900 | +0.04(+2.42%) |
Apr 02, 2020 | 1.660 | 1.710 | 1.610 | 1.650 | 53,029 | +0.00(+0.00%) |
Apr 01, 2020 | 1.640 | 1.720 | 1.600 | 1.650 | 52,547 | +0.02(+1.23%) |
Mar 31, 2020 | 1.720 | 1.780 | 1.630 | 1.630 | 87,285 | -0.06(-3.55%) |
Mar 30, 2020 | 1.790 | 1.800 | 1.680 | 1.690 | 91,226 | -0.15(-7.96%) |
Mar 27, 2020 | 1.780 | 1.840 | 1.724 | 1.836 | 46,800 | +0.01(+0.34%) |
Mar 26, 2020 | 1.800 | 1.860 | 1.791 | 1.830 | 33,643 | +0.02(+1.10%) |
Mar 25, 2020 | 1.780 | 1.812 | 1.700 | 1.810 | 52,140 | +0.05(+2.84%) |
Mar 24, 2020 | 1.720 | 1.760 | 1.690 | 1.760 | 91,324 | +0.07(+4.14%) |
Mar 23, 2020 | 1.680 | 1.760 | 1.600 | 1.690 | 110,219 | -0.06(-3.43%) |
Mar 20, 2020 | 1.820 | 1.832 | 1.690 | 1.750 | 82,600 | -0.07(-3.63%) |
Mar 19, 2020 | 1.780 | 1.870 | 1.725 | 1.816 | 56,675 | +0.03(+1.45%) |
Mar 18, 2020 | 1.710 | 1.840 | 1.590 | 1.790 | 133,632 | +0.05(+2.87%) |
Mar 17, 2020 | 1.720 | 1.780 | 1.700 | 1.740 | 82,966 | +0.00(+0.00%) |
Mar 16, 2020 | 1.700 | 1.850 | 1.660 | 1.740 | 141,152 | -0.11(-5.95%) |
Mar 13, 2020 | 1.900 | 1.900 | 1.770 | 1.850 | 115,900 | -0.03(-1.60%) |
Mar 12, 2020 | 1.790 | 1.930 | 1.720 | 1.880 | 179,100 | +0.03(+1.62%) |
Mar 11, 2020 | 2.000 | 2.010 | 1.830 | 1.850 | 97,675 | -0.18(-8.87%) |
Mar 10, 2020 | 1.930 | 2.030 | 1.920 | 2.030 | 36,913 | +0.12(+6.28%) |
Mar 09, 2020 | 1.940 | 2.060 | 1.860 | 1.910 | 107,454 | -0.25(-11.57%) |
Mar 06, 2020 | 2.280 | 2.288 | 2.140 | 2.160 | 65,400 | -0.14(-6.09%) |
Mar 05, 2020 | 2.180 | 2.370 | 2.150 | 2.300 | 181,431 | +0.07(+3.14%) |
Mar 04, 2020 | 2.300 | 2.300 | 2.100 | 2.230 | 96,344 | +0.01(+0.45%) |
Mar 03, 2020 | 2.300 | 2.400 | 2.120 | 2.220 | 239,743 | -0.04(-1.77%) |
Mar 02, 2020 | 2.010 | 2.430 | 1.900 | 2.260 | 1,098,355 | +0.50(+28.41%) |
Feb 28, 2020 | 1.730 | 1.790 | 1.700 | 1.760 | 77,400 | -0.02(-1.12%) |
Feb 27, 2020 | 1.820 | 1.820 | 1.700 | 1.780 | 129,661 | -0.07(-3.78%) |
Feb 26, 2020 | 2.080 | 2.080 | 1.820 | 1.850 | 139,060 | -0.18(-8.87%) |
Feb 25, 2020 | 2.000 | 2.120 | 1.960 | 2.030 | 243,007 | +0.07(+3.57%) |
Feb 24, 2020 | 1.810 | 1.970 | 1.810 | 1.960 | 193,083 | +0.15(+8.29%) |
Feb 21, 2020 | 1.720 | 1.810 | 1.715 | 1.810 | 164,700 | +0.09(+5.23%) |
Feb 20, 2020 | 1.740 | 1.794 | 1.700 | 1.720 | 152,083 | -0.08(-4.44%) |
Feb 19, 2020 | 2.050 | 2.050 | 1.770 | 1.800 | 270,981 | -0.07(-3.74%) |
Feb 18, 2020 | 1.760 | 1.980 | 1.760 | 1.870 | 294,754 | +0.22(+13.33%) |
Feb 14, 2020 | 1.800 | 1.869 | 1.650 | 1.650 | 129,300 | -0.11(-6.25%) |
Feb 13, 2020 | 1.720 | 1.788 | 1.620 | 1.760 | 129,449 | +0.06(+3.53%) |
Feb 12, 2020 | 1.550 | 1.850 | 1.517 | 1.700 | 686,092 | +0.18(+11.84%) |
Feb 11, 2020 | 1.680 | 1.770 | 1.520 | 1.520 | 1,548,767 | -0.20(-11.63%) |
Feb 10, 2020 | 1.940 | 1.940 | 1.710 | 1.720 | 312,905 | -0.22(-11.34%) |
Feb 07, 2020 | 2.140 | 2.140 | 1.900 | 1.940 | 261,600 | -0.16(-7.62%) |
Feb 06, 2020 | 2.090 | 2.113 | 2.060 | 2.100 | 22,338 | +0.00(+0.00%) |
Feb 05, 2020 | 2.020 | 2.120 | 2.019 | 2.100 | 25,794 | +0.05(+2.44%) |
Feb 04, 2020 | 1.990 | 2.100 | 1.990 | 2.050 | 62,529 | +0.05(+2.50%) |
Feb 03, 2020 | 1.980 | 2.030 | 1.980 | 2.000 | 56,514 | -0.04(-1.96%) |
Jan 31, 2020 | 2.020 | 2.070 | 2.000 | 2.040 | 48,400 | +0.00(+0.00%) |
Jan 30, 2020 | 2.090 | 2.090 | 1.960 | 2.040 | 93,888 | -0.06(-3.09%) |
Jan 29, 2020 | 2.130 | 2.150 | 2.090 | 2.105 | 68,244 | +0.02(+0.72%) |
Jan 28, 2020 | 2.020 | 2.135 | 1.705 | 2.090 | 289,286 | +0.05(+2.45%) |
Jan 27, 2020 | 2.200 | 2.200 | 2.020 | 2.040 | 108,333 | -0.16(-7.27%) |
Jan 24, 2020 | 2.210 | 2.390 | 2.150 | 2.200 | 53,000 | -0.09(-3.93%) |
Jan 23, 2020 | 2.200 | 2.300 | 2.195 | 2.290 | 44,177 | +0.09(+4.09%) |
Jan 22, 2020 | 2.140 | 2.250 | 2.100 | 2.200 | 104,902 | +0.03(+1.38%) |
Jan 21, 2020 | 2.200 | 2.300 | 2.130 | 2.170 | 84,923 | -0.08(-3.34%) |
Jan 17, 2020 | 2.460 | 2.460 | 2.230 | 2.245 | 153,800 | -0.19(-7.61%) |
Jan 16, 2020 | 2.420 | 2.480 | 2.410 | 2.430 | 27,737 | +0.02(+0.83%) |
Jan 15, 2020 | 2.500 | 2.570 | 2.350 | 2.410 | 235,014 | -0.25(-9.40%) |
Jan 14, 2020 | 2.500 | 2.760 | 2.500 | 2.660 | 221,484 | +0.20(+8.13%) |
Jan 13, 2020 | 2.540 | 2.600 | 2.350 | 2.460 | 50,273 | +0.07(+3.10%) |
Jan 10, 2020 | 2.500 | 2.508 | 2.370 | 2.386 | 18,400 | -0.09(-3.60%) |
Jan 09, 2020 | 2.490 | 2.520 | 2.450 | 2.475 | 40,289 | -0.04(-1.79%) |
Jan 08, 2020 | 2.490 | 2.520 | 2.450 | 2.520 | 72,005 | +0.03(+1.33%) |
Jan 07, 2020 | 2.480 | 2.490 | 2.380 | 2.487 | 36,556 | +0.07(+2.77%) |
Jan 06, 2020 | 2.470 | 2.480 | 2.300 | 2.420 | 50,489 | +0.01(+0.41%) |
Jan 03, 2020 | 2.640 | 2.640 | 2.300 | 2.410 | 81,500 | -0.06(-2.43%) |
Jan 02, 2020 | 2.200 | 2.530 | 2.180 | 2.470 | 332,501 | +0.30(+13.82%) |
Dec 31, 2019 | 2.030 | 2.200 | 2.030 | 2.170 | 132,500 | +0.14(+6.90%) |
Dec 30, 2019 | 2.010 | 2.050 | 2.010 | 2.030 | 38,364 | +0.02(+1.00%) |
Dec 27, 2019 | 2.050 | 2.050 | 2.000 | 2.010 | 87,400 | -0.03(-1.47%) |
Dec 26, 2019 | 2.130 | 2.130 | 2.040 | 2.040 | 46,467 | -0.09(-4.23%) |
Dec 24, 2019 | 2.080 | 2.140 | 2.080 | 2.130 | 25,000 | +0.05(+2.40%) |
Dec 23, 2019 | 2.020 | 2.090 | 2.000 | 2.080 | 61,576 | +0.05(+2.46%) |
Dec 20, 2019 | 2.000 | 2.040 | 2.000 | 2.030 | 31,400 | +0.03(+1.50%) |
Dec 19, 2019 | 2.000 | 2.040 | 2.000 | 2.000 | 50,107 | -0.01(-0.50%) |
Dec 18, 2019 | 2.010 | 2.020 | 2.000 | 2.010 | 57,344 | -0.02(-0.99%) |
Dec 17, 2019 | 2.010 | 2.050 | 2.010 | 2.030 | 23,621 | -0.01(-0.49%) |
Dec 16, 2019 | 2.040 | 2.040 | 2.014 | 2.040 | 36,843 | +0.01(+0.49%) |
Dec 13, 2019 | 2.020 | 2.050 | 2.000 | 2.030 | 63,200 | +0.01(+0.50%) |
Dec 12, 2019 | 2.100 | 2.100 | 2.000 | 2.020 | 131,100 | -0.08(-3.81%) |
Dec 11, 2019 | 2.110 | 2.140 | 2.070 | 2.100 | 52,571 | -0.01(-0.36%) |
Dec 10, 2019 | 2.110 | 2.150 | 2.080 | 2.108 | 45,880 | +0.01(+0.36%) |
Dec 09, 2019 | 2.200 | 2.250 | 2.100 | 2.100 | 80,689 | -0.10(-4.55%) |
Dec 06, 2019 | 2.120 | 2.220 | 2.110 | 2.200 | 60,300 | +0.06(+2.80%) |
Dec 05, 2019 | 2.210 | 2.210 | 2.090 | 2.140 | 50,651 | -0.09(-4.04%) |
Dec 04, 2019 | 2.220 | 2.250 | 2.200 | 2.230 | 22,132 | +0.02(+0.90%) |
Dec 03, 2019 | 2.290 | 2.290 | 2.180 | 2.210 | 37,893 | -0.06(-2.64%) |
Dec 02, 2019 | 2.190 | 2.280 | 2.060 | 2.270 | 154,616 | +0.00(+0.22%) |
Nov 29, 2019 | 2.190 | 2.278 | 2.100 | 2.265 | 35,700 | +0.08(+3.42%) |
Nov 27, 2019 | 2.060 | 2.190 | 2.060 | 2.190 | 119,700 | +0.15(+7.35%) |
Nov 26, 2019 | 2.000 | 2.040 | 1.970 | 2.040 | 201,040 | +0.04(+2.00%) |
Nov 25, 2019 | 2.040 | 2.060 | 1.946 | 2.000 | 128,164 | -0.06(-2.91%) |
Nov 22, 2019 | 2.020 | 2.080 | 2.020 | 2.060 | 41,600 | +0.02(+0.98%) |
Nov 21, 2019 | 2.090 | 2.096 | 2.000 | 2.040 | 106,641 | -0.06(-2.86%) |
Nov 20, 2019 | 2.110 | 2.140 | 2.090 | 2.100 | 37,892 | +0.01(+0.40%) |
Nov 19, 2019 | 2.140 | 2.150 | 2.090 | 2.092 | 43,846 | -0.06(-2.72%) |
Nov 18, 2019 | 2.130 | 2.200 | 2.091 | 2.150 | 55,906 | +0.01(+0.47%) |
Nov 15, 2019 | 2.140 | 2.195 | 2.140 | 2.140 | 26,200 | -0.02(-0.93%) |
Nov 14, 2019 | 2.140 | 2.160 | 2.120 | 2.160 | 34,459 | +0.06(+2.86%) |
Nov 13, 2019 | 2.150 | 2.190 | 2.090 | 2.100 | 53,754 | -0.05(-2.33%) |
Nov 12, 2019 | 2.200 | 2.213 | 2.145 | 2.150 | 91,848 | -0.04(-1.83%) |
Nov 11, 2019 | 2.230 | 2.230 | 2.160 | 2.190 | 15,978 | -0.01(-0.45%) |
Nov 08, 2019 | 2.240 | 2.240 | 2.150 | 2.200 | 86,000 | +0.00(+0.00%) |
Nov 07, 2019 | 2.240 | 2.320 | 2.200 | 2.200 | 74,461 | -0.02(-0.90%) |
Nov 06, 2019 | 2.350 | 2.383 | 2.170 | 2.220 | 61,744 | -0.09(-3.90%) |
Nov 05, 2019 | 2.450 | 2.450 | 2.310 | 2.310 | 37,203 | -0.14(-5.71%) |
Nov 04, 2019 | 2.410 | 2.470 | 2.400 | 2.450 | 54,302 | +0.08(+3.38%) |
Nov 01, 2019 | 2.390 | 2.440 | 2.330 | 2.370 | 26,200 | +0.04(+1.72%) |
Oct 31, 2019 | 2.400 | 2.420 | 2.300 | 2.330 | 32,466 | -0.10(-4.12%) |
Oct 30, 2019 | 2.320 | 2.500 | 2.320 | 2.430 | 69,542 | +0.11(+4.74%) |
Oct 29, 2019 | 2.360 | 2.400 | 2.300 | 2.320 | 41,556 | -0.06(-2.52%) |
Oct 28, 2019 | 2.360 | 2.400 | 2.300 | 2.380 | 22,612 | -0.04(-1.65%) |
Oct 25, 2019 | 2.410 | 2.490 | 2.330 | 2.420 | 33,300 | -0.03(-1.22%) |
Oct 24, 2019 | 2.510 | 2.629 | 2.390 | 2.450 | 18,102 | -0.03(-1.21%) |
Oct 23, 2019 | 2.435 | 2.490 | 2.400 | 2.480 | 14,765 | +0.09(+3.77%) |
Oct 22, 2019 | 2.500 | 2.540 | 2.388 | 2.390 | 36,545 | -0.13(-5.16%) |
Oct 21, 2019 | 2.600 | 2.640 | 2.460 | 2.520 | 35,278 | -0.08(-3.08%) |
Oct 18, 2019 | 2.511 | 2.620 | 2.511 | 2.600 | 14,400 | -0.03(-1.14%) |
Oct 17, 2019 | 2.650 | 2.650 | 2.574 | 2.630 | 17,886 | -0.01(-0.38%) |
Oct 16, 2019 | 2.506 | 2.650 | 2.470 | 2.640 | 37,646 | +0.13(+5.18%) |
Oct 15, 2019 | 2.380 | 2.525 | 2.350 | 2.510 | 34,092 | +0.14(+5.91%) |
Oct 14, 2019 | 2.360 | 2.390 | 2.321 | 2.370 | 8,786 | +0.01(+0.42%) |
Oct 11, 2019 | 2.380 | 2.510 | 2.310 | 2.360 | 43,500 | -0.02(-0.84%) |
Oct 10, 2019 | 2.260 | 2.509 | 2.260 | 2.380 | 51,998 | +0.08(+3.48%) |
Oct 09, 2019 | 2.470 | 2.490 | 2.280 | 2.300 | 64,496 | -0.17(-6.88%) |
Oct 08, 2019 | 2.440 | 2.470 | 2.400 | 2.470 | 16,899 | +0.03(+1.23%) |
Oct 07, 2019 | 2.530 | 2.580 | 2.440 | 2.440 | 18,836 | -0.09(-3.56%) |
Oct 04, 2019 | 2.500 | 2.540 | 2.470 | 2.530 | 27,500 | +0.05(+2.02%) |
Oct 03, 2019 | 2.510 | 2.547 | 2.420 | 2.480 | 44,430 | -0.04(-1.59%) |
Oct 02, 2019 | 2.500 | 2.550 | 2.450 | 2.520 | 48,664 | +0.02(+0.80%) |
Oct 01, 2019 | 2.450 | 2.600 | 2.450 | 2.500 | 45,489 | +0.00(+0.00%) |
Sep 30, 2019 | 2.630 | 2.630 | 2.500 | 2.500 | 112,803 | -0.13(-4.94%) |
Sep 27, 2019 | 2.540 | 2.630 | 2.540 | 2.630 | 51,700 | +0.13(+5.20%) |
Sep 26, 2019 | 2.630 | 2.750 | 2.500 | 2.500 | 113,761 | -0.12(-4.58%) |
Sep 25, 2019 | 2.670 | 2.680 | 2.600 | 2.620 | 67,616 | -0.06(-2.24%) |
Sep 24, 2019 | 2.720 | 2.720 | 2.600 | 2.680 | 84,515 | -0.03(-1.11%) |
Sep 23, 2019 | 2.710 | 2.780 | 2.670 | 2.710 | 43,184 | -0.07(-2.52%) |
Sep 20, 2019 | 2.780 | 2.780 | 2.620 | 2.780 | 252,000 | -0.03(-1.07%) |
Sep 19, 2019 | 2.840 | 2.910 | 2.760 | 2.810 | 74,770 | -0.14(-4.75%) |
Sep 18, 2019 | 3.070 | 3.090 | 2.700 | 2.950 | 208,895 | -0.08(-2.64%) |
Sep 17, 2019 | 3.060 | 3.090 | 3.000 | 3.030 | 16,053 | -0.03(-0.98%) |
Sep 16, 2019 | 3.050 | 3.100 | 3.010 | 3.060 | 28,439 | +0.03(+0.99%) |
Sep 13, 2019 | 3.010 | 3.080 | 2.990 | 3.030 | 25,000 | +0.03(+1.00%) |
Sep 12, 2019 | 2.930 | 3.100 | 2.930 | 3.000 | 27,872 | +0.08(+2.74%) |
Sep 11, 2019 | 3.040 | 3.050 | 2.920 | 2.920 | 49,649 | -0.13(-4.26%) |
Sep 10, 2019 | 2.850 | 3.050 | 2.850 | 3.050 | 75,596 | +0.19(+6.64%) |
Sep 09, 2019 | 2.820 | 2.870 | 2.790 | 2.860 | 28,252 | +0.04(+1.42%) |
Sep 06, 2019 | 2.760 | 2.840 | 2.760 | 2.820 | 14,700 | +0.07(+2.55%) |
Sep 05, 2019 | 2.770 | 2.830 | 2.700 | 2.750 | 52,744 | -0.03(-1.08%) |
Sep 04, 2019 | 2.740 | 2.780 | 2.710 | 2.780 | 20,253 | +0.07(+2.58%) |
Sep 03, 2019 | 2.760 | 2.800 | 2.690 | 2.710 | 99,572 | -0.11(-3.90%) |
Aug 30, 2019 | 2.810 | 2.900 | 2.760 | 2.820 | 83,900 | -0.02(-0.70%) |
Aug 29, 2019 | 2.660 | 2.960 | 2.500 | 2.840 | 176,739 | +0.10(+3.65%) |
Aug 28, 2019 | 2.940 | 3.005 | 2.720 | 2.740 | 124,820 | -0.19(-6.37%) |
Aug 27, 2019 | 3.030 | 3.160 | 2.770 | 2.926 | 206,604 | -0.10(-3.42%) |
Aug 26, 2019 | 3.050 | 3.063 | 3.000 | 3.030 | 51,538 | +0.01(+0.33%) |
Aug 23, 2019 | 3.050 | 3.114 | 3.000 | 3.020 | 76,200 | -0.06(-1.95%) |
Aug 22, 2019 | 3.070 | 3.110 | 3.050 | 3.080 | 19,852 | -0.03(-0.96%) |
Aug 21, 2019 | 3.150 | 3.220 | 3.090 | 3.110 | 31,618 | -0.11(-3.42%) |
Aug 20, 2019 | 3.050 | 3.250 | 3.040 | 3.220 | 45,214 | +0.15(+4.89%) |
Aug 19, 2019 | 3.160 | 3.234 | 3.030 | 3.070 | 28,027 | -0.01(-0.32%) |
Aug 16, 2019 | 3.070 | 3.140 | 3.055 | 3.080 | 28,200 | +0.01(+0.33%) |
Aug 15, 2019 | 3.120 | 3.150 | 2.990 | 3.070 | 71,445 | -0.03(-0.97%) |
Aug 14, 2019 | 3.220 | 3.240 | 3.060 | 3.100 | 80,041 | -0.15(-4.62%) |
Aug 13, 2019 | 3.160 | 3.260 | 3.160 | 3.250 | 21,028 | +0.09(+2.85%) |
Aug 12, 2019 | 3.280 | 3.320 | 3.130 | 3.160 | 32,470 | -0.14(-4.24%) |
Aug 09, 2019 | 3.030 | 3.300 | 3.030 | 3.300 | 87,900 | +0.22(+7.14%) |
Aug 08, 2019 | 3.100 | 3.160 | 3.020 | 3.080 | 76,492 | -0.02(-0.65%) |
Aug 07, 2019 | 3.120 | 3.180 | 3.020 | 3.100 | 66,788 | -0.07(-2.21%) |
Aug 06, 2019 | 3.250 | 3.320 | 3.150 | 3.170 | 22,479 | -0.07(-2.16%) |
Aug 05, 2019 | 3.250 | 3.270 | 3.100 | 3.240 | 380,863 | -0.06(-1.82%) |
Aug 02, 2019 | 3.100 | 3.320 | 2.990 | 3.300 | 166,900 | +0.30(+10.00%) |
Aug 01, 2019 | 3.430 | 3.430 | 3.000 | 3.000 | 422,221 | -0.36(-10.71%) |
Jul 31, 2019 | 3.370 | 3.530 | 3.320 | 3.360 | 240,651 | +0.00(+0.00%) |
Jul 30, 2019 | 3.360 | 3.520 | 3.345 | 3.360 | 82,572 | +0.00(+0.00%) |
Jul 29, 2019 | 3.420 | 3.420 | 3.270 | 3.360 | 39,188 | +0.07(+2.13%) |
Jul 26, 2019 | 3.460 | 3.472 | 3.020 | 3.290 | 307,100 | -0.14(-4.08%) |
Jul 25, 2019 | 3.350 | 3.570 | 3.350 | 3.430 | 76,690 | +0.01(+0.29%) |
Jul 24, 2019 | 3.400 | 3.550 | 3.310 | 3.420 | 95,546 | +0.01(+0.29%) |
Jul 23, 2019 | 3.490 | 3.580 | 3.390 | 3.410 | 82,121 | +0.14(+4.28%) |
Jul 22, 2019 | 3.600 | 3.600 | 3.180 | 3.270 | 250,733 | -0.34(-9.42%) |
Jul 19, 2019 | 3.540 | 3.749 | 3.540 | 3.610 | 118,800 | +0.07(+1.98%) |
Jul 18, 2019 | 3.490 | 3.640 | 3.450 | 3.540 | 103,563 | +0.02(+0.57%) |
Jul 17, 2019 | 3.710 | 3.760 | 3.490 | 3.520 | 188,440 | -0.24(-6.38%) |
Jul 16, 2019 | 3.990 | 4.080 | 3.710 | 3.760 | 446,966 | -0.17(-4.33%) |
Jul 15, 2019 | 3.550 | 3.970 | 3.470 | 3.930 | 471,858 | +0.45(+12.93%) |
Jul 12, 2019 | 3.330 | 3.560 | 3.330 | 3.480 | 324,400 | +0.15(+4.50%) |
Jul 11, 2019 | 3.170 | 3.440 | 3.160 | 3.330 | 153,680 | +0.16(+5.05%) |
Jul 10, 2019 | 3.050 | 3.270 | 3.050 | 3.170 | 80,276 | +0.02(+0.63%) |
Jul 09, 2019 | 3.190 | 3.528 | 3.130 | 3.150 | 332,582 | -0.04(-1.25%) |
Jul 08, 2019 | 3.130 | 3.200 | 3.050 | 3.190 | 151,791 | +0.12(+3.91%) |
Jul 05, 2019 | 3.590 | 3.590 | 3.010 | 3.070 | 530,600 | -0.41(-11.78%) |
Jul 03, 2019 | 3.100 | 3.580 | 3.060 | 3.480 | 474,000 | +0.40(+12.99%) |
Jul 02, 2019 | 3.210 | 3.210 | 3.001 | 3.080 | 60,953 | -0.02(-0.65%) |
Jul 01, 2019 | 3.120 | 3.190 | 3.050 | 3.100 | 147,416 | +0.03(+0.98%) |
Jun 28, 2019 | 2.950 | 3.070 | 2.870 | 3.070 | 150,200 | +0.23(+8.10%) |
Jun 27, 2019 | 3.000 | 3.035 | 2.780 | 2.840 | 192,004 | -0.16(-5.33%) |
Jun 26, 2019 | 3.060 | 3.110 | 3.000 | 3.000 | 196,715 | -0.05(-1.64%) |
Jun 25, 2019 | 3.150 | 3.150 | 2.960 | 3.050 | 205,486 | -0.12(-3.79%) |
Jun 24, 2019 | 3.270 | 3.290 | 3.000 | 3.170 | 500,968 | +0.07(+2.26%) |
Jun 21, 2019 | 3.210 | 3.460 | 2.870 | 3.100 | 700,000 | -0.11(-3.43%) |
Jun 20, 2019 | 2.790 | 3.210 | 2.600 | 3.210 | 1,092,227 | +0.09(+2.88%) |
Jun 19, 2019 | 2.250 | 3.160 | 2.210 | 3.120 | 1,302,296 | +0.88(+39.29%) |
Jun 18, 2019 | 2.100 | 2.240 | 2.100 | 2.240 | 170,031 | +0.12(+5.66%) |
Jun 17, 2019 | 2.090 | 2.150 | 2.090 | 2.120 | 45,358 | +0.03(+1.44%) |
Jun 14, 2019 | 2.120 | 2.123 | 2.090 | 2.090 | 21,500 | -0.03(-1.42%) |
Jun 13, 2019 | 2.100 | 2.140 | 2.030 | 2.120 | 118,122 | +0.16(+8.16%) |
Jun 12, 2019 | 2.000 | 2.040 | 1.950 | 1.960 | 132,571 | -0.04(-2.00%) |
Jun 11, 2019 | 2.250 | 2.250 | 1.960 | 2.000 | 523,749 | -0.21(-9.50%) |
Jun 10, 2019 | 2.190 | 2.250 | 2.150 | 2.210 | 51,283 | +0.02(+0.91%) |
Jun 07, 2019 | 2.150 | 2.207 | 2.150 | 2.190 | 46,500 | +0.04(+1.86%) |
Jun 06, 2019 | 2.200 | 2.229 | 2.130 | 2.150 | 57,681 | -0.02(-0.92%) |
Jun 05, 2019 | 2.240 | 2.240 | 2.150 | 2.170 | 50,473 | +0.00(+0.00%) |
Jun 04, 2019 | 2.190 | 2.230 | 2.150 | 2.170 | 39,213 | -0.02(-0.91%) |
Jun 03, 2019 | 2.180 | 2.250 | 2.150 | 2.190 | 138,295 | +0.03(+1.39%) |
May 31, 2019 | 2.220 | 2.220 | 2.120 | 2.160 | 29,000 | -0.07(-3.14%) |
May 30, 2019 | 2.160 | 2.230 | 2.160 | 2.230 | 41,688 | +0.07(+3.24%) |
May 29, 2019 | 2.180 | 2.200 | 2.130 | 2.160 | 29,326 | -0.03(-1.37%) |
May 28, 2019 | 2.150 | 2.200 | 2.130 | 2.190 | 31,042 | +0.05(+2.34%) |
May 24, 2019 | 2.170 | 2.206 | 2.130 | 2.140 | 22,200 | +0.02(+0.94%) |
May 23, 2019 | 2.220 | 2.220 | 2.075 | 2.120 | 40,651 | -0.10(-4.50%) |
May 22, 2019 | 2.270 | 2.270 | 2.200 | 2.220 | 74,974 | +0.02(+0.91%) |
May 21, 2019 | 2.250 | 2.250 | 2.180 | 2.200 | 31,964 | -0.02(-0.90%) |
May 20, 2019 | 2.140 | 2.270 | 2.120 | 2.220 | 69,530 | +0.10(+4.58%) |
May 17, 2019 | 2.100 | 2.140 | 2.100 | 2.123 | 7,800 | +0.02(+1.08%) |
May 16, 2019 | 2.070 | 2.130 | 2.070 | 2.100 | 38,356 | +0.01(+0.48%) |
May 15, 2019 | 2.114 | 2.150 | 2.050 | 2.090 | 71,151 | +0.01(+0.48%) |
May 14, 2019 | 2.080 | 2.200 | 2.050 | 2.080 | 137,651 | -0.03(-1.42%) |
May 13, 2019 | 2.150 | 2.170 | 2.070 | 2.110 | 98,429 | -0.09(-4.09%) |
May 10, 2019 | 2.240 | 2.240 | 2.160 | 2.200 | 94,000 | -0.06(-2.65%) |
May 09, 2019 | 2.263 | 2.263 | 2.220 | 2.260 | 31,552 | -0.02(-0.88%) |
May 08, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 37,344 | -0.02(-0.87%) |
May 07, 2019 | 2.310 | 2.360 | 2.280 | 2.300 | 43,380 | -0.04(-1.71%) |
May 06, 2019 | 2.400 | 2.400 | 2.337 | 2.340 | 37,617 | -0.08(-3.31%) |
May 03, 2019 | 2.460 | 2.470 | 2.320 | 2.420 | 154,500 | +0.02(+0.83%) |
May 02, 2019 | 2.230 | 2.500 | 2.190 | 2.400 | 398,844 | +0.16(+7.14%) |