Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9000 | 0.9100 | 0.8000 | 0.8200 | 66,097 | -0.04(-4.76%) |
Apr 29, 2020 | 0.7500 | 0.9100 | 0.7350 | 0.8610 | 301,847 | +0.12(+16.35%) |
Apr 28, 2020 | 0.7665 | 0.7665 | 0.7020 | 0.7400 | 32,557 | +0.01(+1.37%) |
Apr 27, 2020 | 0.7400 | 0.7800 | 0.7200 | 0.7300 | 42,058 | +0.03(+3.86%) |
Apr 24, 2020 | 0.7443 | 0.7900 | 0.7009 | 0.7029 | 67,000 | -0.04(-5.33%) |
Apr 23, 2020 | 0.7300 | 0.7780 | 0.7200 | 0.7425 | 39,207 | +0.01(+1.73%) |
Apr 22, 2020 | 0.8000 | 0.8000 | 0.7103 | 0.7299 | 64,052 | -0.07(-8.68%) |
Apr 21, 2020 | 0.8200 | 0.8200 | 0.7800 | 0.7993 | 23,021 | -0.03(-3.58%) |
Apr 20, 2020 | 0.7111 | 0.8600 | 0.7100 | 0.8290 | 108,256 | -0.04(-4.48%) |
Apr 17, 2020 | 0.7010 | 1.000 | 0.7010 | 0.8679 | 188,500 | +0.16(+22.24%) |
Apr 16, 2020 | 0.8000 | 0.8300 | 0.7000 | 0.7100 | 78,112 | -0.06(-7.72%) |
Apr 15, 2020 | 0.6900 | 0.8400 | 0.6377 | 0.7694 | 281,048 | +0.13(+19.66%) |
Apr 14, 2020 | 0.5800 | 0.7300 | 0.5800 | 0.6430 | 102,052 | +0.07(+12.81%) |
Apr 13, 2020 | 0.5500 | 0.5900 | 0.5000 | 0.5700 | 100,477 | +0.07(+14.00%) |
Apr 09, 2020 | 0.5000 | 0.5500 | 0.4750 | 0.5000 | 297,200 | +0.05(+11.11%) |
Apr 08, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 122,652 | -0.04(-8.14%) |
Apr 07, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4899 | 45,947 | -0.01(-2.20%) |
Apr 06, 2020 | 0.5300 | 0.5333 | 0.4867 | 0.5009 | 40,442 | +0.03(+6.57%) |
Apr 03, 2020 | 0.5030 | 0.5679 | 0.4500 | 0.4700 | 48,900 | -0.04(-8.38%) |
Apr 02, 2020 | 0.5565 | 0.6000 | 0.5051 | 0.5130 | 47,184 | -0.02(-3.21%) |
Apr 01, 2020 | 0.6200 | 0.6200 | 0.5100 | 0.5300 | 30,496 | -0.05(-8.62%) |
Mar 31, 2020 | 0.6000 | 0.6500 | 0.5800 | 0.5800 | 55,897 | -0.03(-5.38%) |
Mar 30, 2020 | 0.6088 | 0.6343 | 0.5701 | 0.6130 | 38,549 | +0.03(+5.71%) |
Mar 27, 2020 | 0.7000 | 0.7447 | 0.5600 | 0.5799 | 136,300 | -0.15(-20.56%) |
Mar 26, 2020 | 0.6000 | 0.8200 | 0.5800 | 0.7300 | 152,106 | +0.15(+25.86%) |
Mar 25, 2020 | 0.6000 | 0.6500 | 0.5522 | 0.5800 | 76,765 | -0.02(-3.33%) |
Mar 24, 2020 | 0.7100 | 0.7100 | 0.6000 | 0.6000 | 86,148 | -0.10(-14.29%) |
Mar 23, 2020 | 0.6905 | 0.7500 | 0.5525 | 0.7000 | 152,740 | -0.03(-4.11%) |
Mar 20, 2020 | 0.8000 | 0.8900 | 0.6200 | 0.7300 | 162,700 | -0.17(-18.71%) |
Mar 19, 2020 | 0.9072 | 1.150 | 0.8026 | 0.8980 | 295,074 | -0.01(-1.32%) |
Mar 18, 2020 | 0.7600 | 1.290 | 0.7300 | 0.9100 | 812,447 | +0.11(+13.75%) |
Mar 17, 2020 | 0.8988 | 0.9954 | 0.7600 | 0.8000 | 331,116 | -0.06(-6.54%) |
Mar 16, 2020 | 1.105 | 1.105 | 0.8000 | 0.8560 | 68,557 | -0.18(-17.69%) |
Mar 13, 2020 | 0.9133 | 1.430 | 0.8217 | 1.040 | 28,800 | +0.09(+9.70%) |
Mar 12, 2020 | 0.9079 | 1.000 | 0.8000 | 0.9480 | 14,049 | -0.06(-6.14%) |
Mar 11, 2020 | 1.150 | 1.150 | 1.010 | 1.010 | 35,382 | -0.15(-12.59%) |
Mar 10, 2020 | 1.150 | 1.200 | 1.100 | 1.155 | 14,525 | +0.09(+7.99%) |
Mar 09, 2020 | 1.010 | 1.230 | 1.000 | 1.070 | 42,448 | -0.19(-15.08%) |
Mar 06, 2020 | 1.430 | 1.430 | 1.260 | 1.260 | 61,700 | -0.19(-12.84%) |
Mar 05, 2020 | 1.400 | 1.450 | 1.330 | 1.446 | 23,744 | +0.05(+3.26%) |
Mar 04, 2020 | 1.370 | 1.400 | 1.326 | 1.400 | 14,465 | +0.00(+0.00%) |
Mar 03, 2020 | 1.360 | 1.400 | 1.350 | 1.400 | 8,098 | +0.04(+2.94%) |
Mar 02, 2020 | 1.400 | 1.400 | 1.320 | 1.360 | 15,508 | +0.01(+0.74%) |
Feb 28, 2020 | 1.420 | 1.432 | 1.299 | 1.350 | 47,000 | -0.09(-6.25%) |
Feb 27, 2020 | 1.470 | 1.470 | 1.420 | 1.440 | 36,886 | -0.05(-3.36%) |
Feb 26, 2020 | 1.530 | 1.540 | 1.450 | 1.490 | 16,870 | -0.05(-3.25%) |
Feb 25, 2020 | 1.550 | 1.600 | 1.540 | 1.540 | 17,460 | -0.03(-1.97%) |
Feb 24, 2020 | 1.550 | 1.600 | 1.510 | 1.571 | 39,475 | -0.03(-1.81%) |
Feb 21, 2020 | 1.600 | 1.680 | 1.597 | 1.600 | 3,200 | -0.03(-1.84%) |
Feb 20, 2020 | 1.580 | 1.640 | 1.544 | 1.630 | 8,303 | +0.03(+1.87%) |
Feb 19, 2020 | 1.640 | 1.640 | 1.600 | 1.600 | 2,103 | -0.08(-4.76%) |
Feb 18, 2020 | 1.640 | 1.680 | 1.581 | 1.680 | 2,494 | +0.01(+0.60%) |
Feb 14, 2020 | 1.599 | 1.680 | 1.599 | 1.670 | 10,000 | +0.08(+5.03%) |
Feb 13, 2020 | 1.620 | 1.660 | 1.518 | 1.590 | 24,699 | -0.04(-2.45%) |
Feb 12, 2020 | 1.500 | 1.630 | 1.500 | 1.630 | 44,807 | +0.13(+8.67%) |
Feb 11, 2020 | 1.510 | 1.580 | 1.450 | 1.500 | 27,369 | -0.02(-1.32%) |
Feb 10, 2020 | 1.480 | 1.520 | 1.480 | 1.520 | 13,303 | +0.04(+2.70%) |
Feb 07, 2020 | 1.500 | 1.500 | 1.420 | 1.480 | 12,300 | -0.00(-0.30%) |
Feb 06, 2020 | 1.520 | 1.530 | 1.450 | 1.484 | 23,863 | +0.01(+0.98%) |
Feb 05, 2020 | 1.478 | 1.530 | 1.436 | 1.470 | 24,152 | +0.00(+0.00%) |
Feb 04, 2020 | 1.460 | 1.500 | 1.450 | 1.470 | 13,830 | +0.06(+4.26%) |
Feb 03, 2020 | 1.490 | 1.490 | 1.410 | 1.410 | 10,781 | -0.04(-2.76%) |
Jan 31, 2020 | 1.500 | 1.501 | 1.410 | 1.450 | 48,400 | -0.10(-6.16%) |
Jan 30, 2020 | 1.581 | 1.630 | 1.472 | 1.545 | 12,386 | -0.04(-2.82%) |
Jan 29, 2020 | 1.650 | 1.670 | 1.530 | 1.590 | 9,157 | -0.06(-3.64%) |
Jan 28, 2020 | 1.600 | 1.660 | 1.590 | 1.650 | 1,278 | +0.10(+6.45%) |
Jan 27, 2020 | 1.670 | 1.690 | 1.550 | 1.550 | 27,944 | -0.09(-5.78%) |
Jan 24, 2020 | 1.706 | 1.790 | 1.556 | 1.645 | 14,700 | -0.14(-7.58%) |
Jan 23, 2020 | 1.690 | 1.790 | 1.680 | 1.780 | 12,067 | +0.08(+4.54%) |
Jan 22, 2020 | 1.730 | 1.780 | 1.700 | 1.703 | 29,239 | +0.01(+0.75%) |
Jan 21, 2020 | 1.710 | 1.780 | 1.613 | 1.690 | 19,095 | -0.01(-0.59%) |
Jan 17, 2020 | 1.770 | 1.820 | 1.700 | 1.700 | 32,000 | -0.05(-2.67%) |
Jan 16, 2020 | 1.610 | 1.750 | 1.610 | 1.747 | 25,151 | +0.07(+4.21%) |
Jan 15, 2020 | 1.590 | 1.700 | 1.580 | 1.676 | 31,190 | +0.09(+5.42%) |
Jan 14, 2020 | 1.560 | 1.600 | 1.560 | 1.590 | 9,999 | -0.01(-0.63%) |
Jan 13, 2020 | 1.550 | 1.600 | 1.400 | 1.600 | 124,257 | +0.05(+3.23%) |
Jan 10, 2020 | 1.600 | 1.610 | 1.550 | 1.550 | 33,000 | -0.04(-2.52%) |
Jan 09, 2020 | 1.600 | 1.628 | 1.540 | 1.590 | 15,695 | +0.01(+0.63%) |
Jan 08, 2020 | 1.610 | 1.620 | 1.560 | 1.580 | 50,247 | -0.03(-2.12%) |
Jan 07, 2020 | 1.630 | 1.640 | 1.590 | 1.614 | 49,627 | +0.01(+0.89%) |
Jan 06, 2020 | 1.590 | 1.720 | 1.550 | 1.600 | 68,026 | +0.02(+1.27%) |
Jan 03, 2020 | 1.620 | 1.750 | 1.580 | 1.580 | 46,300 | -0.02(-1.25%) |
Jan 02, 2020 | 1.610 | 1.650 | 1.560 | 1.600 | 30,906 | +0.01(+0.63%) |
Dec 31, 2019 | 1.570 | 1.650 | 1.570 | 1.590 | 38,800 | +0.00(+0.00%) |
Dec 30, 2019 | 1.560 | 1.650 | 1.560 | 1.590 | 69,473 | +0.05(+3.25%) |
Dec 27, 2019 | 1.520 | 1.600 | 1.500 | 1.540 | 121,100 | +0.04(+2.67%) |
Dec 26, 2019 | 1.490 | 1.546 | 1.470 | 1.500 | 54,181 | +0.05(+3.45%) |
Dec 24, 2019 | 1.470 | 1.520 | 1.450 | 1.450 | 67,200 | -0.04(-2.68%) |
Dec 23, 2019 | 1.550 | 1.560 | 1.471 | 1.490 | 42,063 | -0.03(-1.97%) |
Dec 20, 2019 | 1.470 | 1.565 | 1.460 | 1.520 | 82,600 | +0.01(+0.66%) |
Dec 19, 2019 | 1.520 | 1.530 | 1.450 | 1.510 | 54,381 | +0.03(+2.03%) |
Dec 18, 2019 | 1.510 | 1.570 | 1.440 | 1.480 | 63,263 | -0.06(-3.90%) |
Dec 17, 2019 | 1.520 | 1.590 | 1.420 | 1.540 | 42,060 | -0.07(-4.35%) |
Dec 16, 2019 | 1.570 | 1.690 | 1.490 | 1.610 | 93,697 | +0.14(+9.52%) |
Dec 13, 2019 | 1.500 | 1.500 | 1.300 | 1.470 | 205,900 | -0.18(-10.91%) |
Dec 12, 2019 | 1.600 | 1.760 | 1.550 | 1.650 | 117,510 | +0.05(+3.12%) |
Dec 11, 2019 | 1.530 | 1.600 | 1.440 | 1.600 | 62,730 | +0.07(+4.58%) |
Dec 10, 2019 | 1.530 | 1.590 | 1.524 | 1.530 | 21,759 | -0.02(-1.26%) |
Dec 09, 2019 | 1.580 | 1.600 | 1.510 | 1.550 | 22,427 | -0.01(-0.67%) |
Dec 06, 2019 | 1.570 | 1.590 | 1.510 | 1.560 | 43,400 | +0.04(+2.63%) |
Dec 05, 2019 | 1.580 | 1.590 | 1.520 | 1.520 | 7,847 | -0.04(-2.56%) |
Dec 04, 2019 | 1.600 | 1.650 | 1.520 | 1.560 | 23,539 | +0.02(+1.30%) |
Dec 03, 2019 | 1.620 | 1.630 | 1.510 | 1.540 | 24,505 | -0.09(-5.52%) |
Dec 02, 2019 | 1.610 | 1.649 | 1.580 | 1.630 | 12,624 | -0.01(-0.61%) |
Nov 29, 2019 | 1.630 | 1.650 | 1.621 | 1.640 | 3,600 | +0.03(+1.86%) |
Nov 27, 2019 | 1.590 | 1.650 | 1.590 | 1.610 | 11,700 | -0.03(-1.83%) |
Nov 26, 2019 | 1.650 | 1.650 | 1.510 | 1.640 | 23,910 | +0.02(+1.23%) |
Nov 25, 2019 | 1.650 | 1.670 | 1.610 | 1.620 | 19,464 | -0.02(-1.22%) |
Nov 22, 2019 | 1.640 | 1.703 | 1.600 | 1.640 | 27,700 | -0.03(-1.80%) |
Nov 21, 2019 | 1.670 | 1.720 | 1.620 | 1.670 | 22,743 | -0.01(-0.60%) |
Nov 20, 2019 | 1.760 | 1.770 | 1.680 | 1.680 | 14,441 | -0.08(-4.55%) |
Nov 19, 2019 | 1.740 | 1.760 | 1.700 | 1.760 | 8,846 | +0.02(+1.15%) |
Nov 18, 2019 | 1.710 | 1.740 | 1.710 | 1.740 | 4,923 | +0.06(+3.57%) |
Nov 15, 2019 | 1.750 | 1.750 | 1.670 | 1.680 | 7,500 | -0.03(-1.47%) |
Nov 14, 2019 | 1.752 | 1.752 | 1.670 | 1.705 | 6,855 | -0.02(-1.45%) |
Nov 13, 2019 | 1.710 | 1.780 | 1.670 | 1.730 | 1,458 | +0.03(+1.76%) |
Nov 12, 2019 | 1.750 | 1.780 | 1.690 | 1.700 | 26,797 | -0.05(-2.86%) |
Nov 11, 2019 | 1.800 | 1.800 | 1.750 | 1.750 | 8,180 | -0.09(-4.89%) |
Nov 08, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.02(+1.13%) |
Nov 07, 2019 | 1.721 | 1.819 | 1.710 | 1.819 | 6,146 | +0.01(+0.52%) |
Nov 06, 2019 | 1.790 | 1.810 | 1.740 | 1.810 | 21,856 | +0.02(+1.12%) |
Nov 05, 2019 | 1.790 | 1.820 | 1.720 | 1.790 | 16,641 | +0.00(+0.26%) |
Nov 04, 2019 | 1.689 | 1.806 | 1.670 | 1.785 | 31,343 | +0.10(+5.64%) |
Nov 01, 2019 | 1.750 | 1.780 | 1.690 | 1.690 | 15,200 | -0.09(-5.06%) |
Oct 31, 2019 | 1.755 | 1.807 | 1.690 | 1.780 | 9,116 | -0.03(-1.79%) |
Oct 30, 2019 | 1.700 | 1.819 | 1.680 | 1.812 | 14,735 | +0.01(+0.69%) |
Oct 29, 2019 | 1.810 | 1.835 | 1.760 | 1.800 | 10,574 | -0.10(-5.26%) |
Oct 28, 2019 | 1.860 | 1.900 | 1.774 | 1.900 | 9,051 | -0.02(-1.04%) |
Oct 25, 2019 | 1.870 | 1.920 | 1.760 | 1.920 | 2,200 | +0.05(+2.67%) |
Oct 24, 2019 | 1.750 | 1.870 | 1.730 | 1.870 | 9,670 | +0.12(+6.86%) |
Oct 23, 2019 | 1.738 | 1.860 | 1.727 | 1.750 | 5,848 | -0.07(-3.85%) |
Oct 22, 2019 | 1.820 | 1.870 | 1.720 | 1.820 | 21,820 | -0.01(-0.55%) |
Oct 21, 2019 | 1.759 | 1.880 | 1.750 | 1.830 | 12,537 | +0.01(+0.55%) |
Oct 18, 2019 | 1.890 | 1.970 | 1.750 | 1.820 | 15,000 | -0.08(-4.21%) |
Oct 17, 2019 | 1.860 | 1.910 | 1.790 | 1.900 | 7,070 | +0.06(+3.26%) |
Oct 16, 2019 | 1.860 | 1.930 | 1.819 | 1.840 | 6,500 | -0.02(-1.04%) |
Oct 15, 2019 | 1.789 | 1.921 | 1.789 | 1.859 | 13,143 | +0.00(+0.24%) |
Oct 14, 2019 | 1.860 | 1.910 | 1.720 | 1.855 | 19,756 | +0.02(+0.89%) |
Oct 11, 2019 | 1.929 | 1.930 | 1.800 | 1.839 | 13,600 | -0.00(-0.07%) |
Oct 10, 2019 | 1.740 | 1.910 | 1.738 | 1.840 | 35,192 | +0.11(+6.36%) |
Oct 09, 2019 | 1.730 | 1.730 | 1.670 | 1.730 | 10,632 | +0.00(+0.00%) |
Oct 08, 2019 | 1.690 | 1.750 | 1.690 | 1.730 | 5,301 | +0.05(+2.98%) |
Oct 07, 2019 | 1.610 | 1.750 | 1.600 | 1.680 | 35,577 | +0.06(+3.70%) |
Oct 04, 2019 | 1.561 | 1.620 | 1.548 | 1.620 | 15,600 | +0.02(+1.25%) |
Oct 03, 2019 | 1.560 | 1.600 | 1.460 | 1.600 | 17,884 | +0.09(+5.96%) |
Oct 02, 2019 | 1.600 | 1.600 | 1.510 | 1.510 | 8,984 | -0.08(-5.03%) |
Oct 01, 2019 | 1.580 | 1.600 | 1.560 | 1.590 | 19,405 | -0.02(-1.24%) |
Sep 30, 2019 | 1.620 | 1.650 | 1.580 | 1.610 | 19,253 | -0.01(-0.62%) |
Sep 27, 2019 | 1.579 | 1.625 | 1.579 | 1.620 | 2,800 | +0.00(+0.00%) |
Sep 26, 2019 | 1.640 | 1.690 | 1.600 | 1.620 | 5,915 | -0.03(-1.82%) |
Sep 25, 2019 | 1.615 | 1.710 | 1.615 | 1.650 | 11,925 | -0.03(-1.69%) |
Sep 24, 2019 | 1.700 | 1.730 | 1.661 | 1.678 | 43,163 | +0.02(+1.10%) |
Sep 23, 2019 | 1.740 | 1.780 | 1.660 | 1.660 | 27,230 | -0.21(-11.23%) |
Sep 20, 2019 | 1.630 | 1.870 | 1.595 | 1.870 | 20,400 | +0.23(+14.02%) |
Sep 19, 2019 | 1.670 | 1.750 | 1.560 | 1.640 | 24,663 | -0.06(-3.53%) |
Sep 18, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 10,819 | +0.00(+0.00%) |
Sep 17, 2019 | 1.740 | 1.740 | 1.650 | 1.700 | 15,361 | -0.04(-2.30%) |
Sep 16, 2019 | 1.760 | 1.780 | 1.710 | 1.740 | 18,885 | -0.01(-0.57%) |
Sep 13, 2019 | 1.810 | 1.850 | 1.750 | 1.750 | 12,800 | -0.09(-4.89%) |
Sep 12, 2019 | 1.896 | 1.896 | 1.840 | 1.840 | 1,456 | +0.05(+2.79%) |
Sep 11, 2019 | 1.770 | 1.900 | 1.770 | 1.790 | 5,435 | +0.04(+2.29%) |
Sep 10, 2019 | 1.760 | 1.800 | 1.730 | 1.750 | 9,820 | -0.01(-0.57%) |
Sep 09, 2019 | 1.790 | 1.800 | 1.740 | 1.760 | 21,710 | -0.02(-1.12%) |
Sep 06, 2019 | 1.750 | 1.810 | 1.730 | 1.780 | 9,500 | +0.02(+1.14%) |
Sep 05, 2019 | 1.750 | 1.800 | 1.680 | 1.760 | 8,206 | +0.01(+0.57%) |
Sep 04, 2019 | 1.740 | 1.790 | 1.720 | 1.750 | 9,416 | +0.04(+2.34%) |
Sep 03, 2019 | 1.840 | 1.840 | 1.710 | 1.710 | 17,396 | -0.10(-5.52%) |
Aug 30, 2019 | 1.810 | 1.840 | 1.810 | 1.810 | 1,600 | +0.05(+2.84%) |
Aug 29, 2019 | 1.880 | 1.880 | 1.760 | 1.760 | 8,130 | -0.15(-7.85%) |
Aug 28, 2019 | 1.850 | 1.910 | 1.770 | 1.910 | 9,616 | +0.03(+1.60%) |
Aug 27, 2019 | 1.840 | 1.900 | 1.820 | 1.880 | 6,401 | +0.03(+1.62%) |
Aug 26, 2019 | 1.860 | 1.881 | 1.799 | 1.850 | 29,976 | -0.06(-3.14%) |
Aug 23, 2019 | 1.890 | 1.910 | 1.790 | 1.910 | 26,800 | +0.03(+1.60%) |
Aug 22, 2019 | 1.910 | 1.910 | 1.860 | 1.880 | 13,520 | -0.06(-3.09%) |
Aug 21, 2019 | 1.890 | 1.940 | 1.870 | 1.940 | 6,009 | +0.04(+2.11%) |
Aug 20, 2019 | 1.920 | 1.940 | 1.890 | 1.900 | 4,776 | +0.01(+0.38%) |
Aug 19, 2019 | 1.891 | 1.920 | 1.880 | 1.893 | 6,249 | +0.00(+0.12%) |
Aug 16, 2019 | 1.830 | 1.920 | 1.790 | 1.891 | 46,700 | +0.03(+1.64%) |
Aug 15, 2019 | 1.900 | 1.920 | 1.830 | 1.860 | 21,154 | -0.03(-1.59%) |
Aug 14, 2019 | 1.900 | 1.910 | 1.810 | 1.890 | 24,534 | -0.01(-0.53%) |
Aug 13, 2019 | 1.850 | 1.940 | 1.850 | 1.900 | 27,650 | +0.05(+2.70%) |
Aug 12, 2019 | 1.880 | 1.890 | 1.771 | 1.850 | 26,550 | -0.04(-2.12%) |
Aug 09, 2019 | 1.850 | 1.890 | 1.770 | 1.890 | 12,700 | +0.02(+1.07%) |
Aug 08, 2019 | 1.930 | 1.930 | 1.851 | 1.870 | 16,613 | -0.03(-1.58%) |
Aug 07, 2019 | 1.950 | 1.950 | 1.830 | 1.900 | 15,708 | +0.03(+1.60%) |
Aug 06, 2019 | 1.860 | 1.920 | 1.860 | 1.870 | 14,802 | +0.02(+1.08%) |
Aug 05, 2019 | 1.810 | 1.914 | 1.800 | 1.850 | 48,576 | -0.02(-1.07%) |
Aug 02, 2019 | 1.859 | 1.908 | 1.830 | 1.870 | 7,200 | -0.01(-0.53%) |
Aug 01, 2019 | 1.850 | 1.943 | 1.850 | 1.880 | 7,937 | +0.04(+2.17%) |
Jul 31, 2019 | 1.900 | 1.930 | 1.840 | 1.840 | 14,830 | -0.02(-1.08%) |
Jul 30, 2019 | 1.870 | 1.920 | 1.860 | 1.860 | 7,266 | +0.01(+0.54%) |
Jul 29, 2019 | 1.890 | 1.960 | 1.850 | 1.850 | 26,870 | -0.06(-3.14%) |
Jul 26, 2019 | 2.000 | 2.010 | 1.904 | 1.910 | 25,400 | -0.11(-5.45%) |
Jul 25, 2019 | 1.910 | 2.041 | 1.910 | 2.020 | 1,831 | +0.11(+5.76%) |
Jul 24, 2019 | 1.930 | 2.040 | 1.900 | 1.910 | 15,541 | +0.01(+0.53%) |
Jul 23, 2019 | 2.050 | 2.050 | 1.900 | 1.900 | 18,686 | +0.00(+0.00%) |
Jul 22, 2019 | 1.990 | 2.010 | 1.900 | 1.900 | 21,028 | -0.13(-6.40%) |
Jul 19, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 200 | +0.04(+2.01%) |
Jul 18, 2019 | 1.960 | 2.010 | 1.960 | 1.990 | 6,538 | -0.02(-1.00%) |
Jul 17, 2019 | 1.960 | 2.016 | 1.900 | 2.010 | 18,624 | +0.04(+2.03%) |
Jul 16, 2019 | 2.040 | 2.047 | 1.970 | 1.970 | 31,551 | -0.08(-3.90%) |
Jul 15, 2019 | 2.000 | 2.050 | 1.940 | 2.050 | 6,947 | +0.01(+0.44%) |
Jul 12, 2019 | 1.960 | 2.080 | 1.960 | 2.041 | 16,200 | +0.12(+6.30%) |
Jul 11, 2019 | 2.100 | 2.100 | 1.920 | 1.920 | 40,657 | -0.17(-8.13%) |
Jul 10, 2019 | 2.010 | 2.090 | 1.960 | 2.090 | 10,729 | +0.07(+3.47%) |
Jul 09, 2019 | 2.010 | 2.020 | 1.930 | 2.020 | 29,470 | +0.05(+2.72%) |
Jul 08, 2019 | 1.930 | 2.000 | 1.900 | 1.967 | 11,817 | +0.10(+5.17%) |
Jul 05, 2019 | 1.860 | 1.980 | 1.860 | 1.870 | 20,700 | +0.00(+0.00%) |
Jul 03, 2019 | 1.800 | 1.950 | 1.800 | 1.870 | 10,400 | +0.06(+3.31%) |
Jul 02, 2019 | 1.710 | 1.990 | 1.710 | 1.810 | 90,907 | +0.06(+3.43%) |
Jul 01, 2019 | 1.770 | 1.850 | 1.720 | 1.750 | 34,837 | -0.01(-0.57%) |
Jun 28, 2019 | 1.870 | 2.000 | 1.740 | 1.760 | 321,100 | +0.01(+0.57%) |
Jun 27, 2019 | 1.750 | 1.830 | 1.750 | 1.750 | 22,403 | -0.02(-1.03%) |
Jun 26, 2019 | 1.850 | 1.850 | 1.724 | 1.768 | 16,396 | -0.08(-4.42%) |
Jun 25, 2019 | 1.880 | 1.880 | 1.840 | 1.850 | 4,715 | +0.04(+2.21%) |
Jun 24, 2019 | 1.950 | 1.950 | 1.800 | 1.810 | 6,113 | -0.19(-9.50%) |
Jun 21, 2019 | 1.799 | 2.000 | 1.779 | 2.000 | 6,800 | +0.18(+9.89%) |
Jun 20, 2019 | 1.830 | 1.871 | 1.710 | 1.820 | 27,022 | -0.04(-2.15%) |
Jun 19, 2019 | 1.850 | 1.869 | 1.850 | 1.860 | 13,478 | -0.02(-0.98%) |
Jun 18, 2019 | 1.890 | 1.890 | 1.830 | 1.878 | 16,482 | +0.02(+0.99%) |
Jun 17, 2019 | 1.910 | 1.940 | 1.850 | 1.860 | 5,712 | -0.15(-7.46%) |
Jun 14, 2019 | 1.830 | 2.020 | 1.830 | 2.010 | 17,700 | +0.16(+8.65%) |
Jun 13, 2019 | 1.950 | 1.950 | 1.830 | 1.850 | 26,060 | +0.01(+0.54%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.779 | 1.840 | 32,389 | -0.15(-7.30%) |
Jun 11, 2019 | 1.910 | 2.060 | 1.910 | 1.985 | 2,895 | +0.09(+4.47%) |
Jun 10, 2019 | 1.930 | 2.140 | 1.900 | 1.900 | 11,137 | +0.00(+0.00%) |
Jun 07, 2019 | 2.034 | 2.034 | 1.900 | 1.900 | 42,300 | -0.14(-6.86%) |
Jun 06, 2019 | 2.120 | 2.120 | 2.040 | 2.040 | 6,281 | -0.07(-3.32%) |
Jun 05, 2019 | 2.090 | 2.119 | 2.040 | 2.110 | 35,456 | +0.01(+0.48%) |
Jun 04, 2019 | 2.100 | 2.180 | 2.100 | 2.100 | 4,957 | +0.00(+0.00%) |
Jun 03, 2019 | 2.110 | 2.131 | 2.090 | 2.100 | 22,762 | -0.02(-0.94%) |
May 31, 2019 | 2.111 | 2.179 | 2.110 | 2.120 | 7,400 | -0.02(-0.93%) |
May 30, 2019 | 2.090 | 2.180 | 2.090 | 2.140 | 4,821 | +0.04(+1.90%) |
May 29, 2019 | 2.100 | 2.229 | 2.090 | 2.100 | 32,537 | +0.00(+0.00%) |
May 28, 2019 | 2.210 | 2.224 | 2.100 | 2.100 | 5,949 | -0.07(-3.45%) |
May 24, 2019 | 2.200 | 2.218 | 2.150 | 2.175 | 4,300 | -0.03(-1.15%) |
May 23, 2019 | 2.190 | 2.300 | 2.190 | 2.200 | 7,818 | -0.00(-0.21%) |
May 22, 2019 | 2.230 | 2.247 | 2.184 | 2.205 | 24,647 | -0.06(-2.86%) |
May 21, 2019 | 2.190 | 2.270 | 2.190 | 2.270 | 3,606 | +0.02(+0.93%) |
May 20, 2019 | 2.260 | 2.289 | 2.220 | 2.249 | 32,260 | -0.01(-0.49%) |
May 17, 2019 | 2.271 | 2.281 | 2.260 | 2.260 | 2,300 | -0.01(-0.44%) |
May 16, 2019 | 2.280 | 2.331 | 2.270 | 2.270 | 18,939 | -0.02(-0.87%) |
May 15, 2019 | 2.320 | 2.330 | 2.256 | 2.290 | 18,535 | -0.04(-1.78%) |
May 14, 2019 | 2.350 | 2.360 | 2.332 | 2.332 | 2,550 | +0.01(+0.50%) |
May 13, 2019 | 2.320 | 2.349 | 2.310 | 2.320 | 4,238 | -0.02(-0.85%) |
May 10, 2019 | 2.250 | 2.340 | 2.250 | 2.340 | 8,400 | +0.09(+3.86%) |
May 09, 2019 | 2.260 | 2.320 | 2.230 | 2.253 | 15,654 | -0.06(-2.70%) |
May 08, 2019 | 2.260 | 2.316 | 2.260 | 2.316 | 7,926 | +0.06(+2.46%) |
May 07, 2019 | 2.240 | 2.275 | 2.240 | 2.260 | 3,793 | -0.01(-0.44%) |
May 06, 2019 | 2.290 | 2.330 | 2.270 | 2.270 | 5,496 | -0.00(-0.00%) |
May 03, 2019 | 2.235 | 2.300 | 2.235 | 2.270 | 3,500 | +0.02(+0.89%) |
May 02, 2019 | 2.200 | 2.289 | 2.155 | 2.250 | 21,204 | +0.02(+0.90%) |