Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.500 | 1.500 | 1.170 | 1.220 | 325,479 | -0.09(-6.87%) |
Apr 29, 2020 | 1.080 | 1.490 | 1.050 | 1.310 | 1,151,808 | +0.13(+11.02%) |
Apr 28, 2020 | 0.9313 | 1.230 | 0.8800 | 1.180 | 2,060,922 | +0.28(+31.11%) |
Apr 27, 2020 | 0.9300 | 0.9303 | 0.8632 | 0.9000 | 170,976 | -0.02(-2.17%) |
Apr 24, 2020 | 0.9000 | 0.9500 | 0.8810 | 0.9200 | 79,600 | +0.02(+2.22%) |
Apr 23, 2020 | 0.9200 | 0.9501 | 0.8400 | 0.9000 | 122,464 | -0.03(-3.23%) |
Apr 22, 2020 | 0.8400 | 0.9600 | 0.8400 | 0.9300 | 128,686 | +0.04(+4.38%) |
Apr 21, 2020 | 0.9700 | 0.9700 | 0.8520 | 0.8910 | 87,145 | -0.07(-7.19%) |
Apr 20, 2020 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 113,545 | +0.06(+6.51%) |
Apr 17, 2020 | 0.8820 | 0.9050 | 0.8500 | 0.9013 | 78,200 | +0.06(+7.30%) |
Apr 16, 2020 | 0.9000 | 0.9000 | 0.8100 | 0.8400 | 111,690 | +0.03(+3.07%) |
Apr 15, 2020 | 0.9050 | 0.9050 | 0.8000 | 0.8150 | 102,638 | -0.07(-7.39%) |
Apr 14, 2020 | 0.8964 | 0.9000 | 0.8300 | 0.8800 | 93,642 | +0.02(+2.84%) |
Apr 13, 2020 | 0.8715 | 0.8758 | 0.8200 | 0.8557 | 74,876 | +0.01(+1.13%) |
Apr 09, 2020 | 0.8200 | 0.9100 | 0.8000 | 0.8461 | 160,700 | +0.07(+8.45%) |
Apr 08, 2020 | 0.8185 | 0.8185 | 0.7540 | 0.7802 | 50,250 | -0.02(-2.46%) |
Apr 07, 2020 | 0.8500 | 0.8500 | 0.7501 | 0.7999 | 108,611 | +0.01(+1.25%) |
Apr 06, 2020 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 76,264 | -0.05(-5.94%) |
Apr 03, 2020 | 0.7800 | 0.8500 | 0.7304 | 0.8399 | 129,700 | +0.09(+11.99%) |
Apr 02, 2020 | 0.7500 | 0.7900 | 0.7000 | 0.7500 | 111,661 | +0.02(+2.80%) |
Apr 01, 2020 | 0.8131 | 0.8199 | 0.7000 | 0.7296 | 251,250 | -0.09(-11.02%) |
Mar 31, 2020 | 0.9100 | 0.9300 | 0.8000 | 0.8200 | 158,712 | -0.06(-6.82%) |
Mar 30, 2020 | 0.8800 | 0.9400 | 0.8600 | 0.8800 | 66,623 | -0.00(-0.43%) |
Mar 27, 2020 | 0.9675 | 0.9675 | 0.8500 | 0.8838 | 108,500 | -0.07(-6.97%) |
Mar 26, 2020 | 0.9700 | 1.030 | 0.9000 | 0.9500 | 128,796 | -0.01(-1.04%) |
Mar 25, 2020 | 0.9200 | 1.000 | 0.8760 | 0.9600 | 240,832 | +0.08(+9.34%) |
Mar 24, 2020 | 0.8800 | 0.9500 | 0.8300 | 0.8780 | 159,470 | +0.05(+5.78%) |
Mar 23, 2020 | 0.9400 | 1.000 | 0.8000 | 0.8300 | 135,474 | -0.04(-4.56%) |
Mar 20, 2020 | 0.8925 | 1.090 | 0.8000 | 0.8697 | 344,300 | +0.02(+2.32%) |
Mar 19, 2020 | 0.9000 | 0.9400 | 0.8400 | 0.8500 | 157,941 | -0.05(-5.56%) |
Mar 18, 2020 | 1.170 | 1.200 | 0.7900 | 0.9000 | 302,129 | -0.20(-18.18%) |
Mar 17, 2020 | 1.120 | 1.120 | 0.9100 | 1.100 | 235,381 | +0.09(+8.91%) |
Mar 16, 2020 | 0.8210 | 1.040 | 0.7278 | 1.010 | 273,763 | +0.19(+23.14%) |
Mar 13, 2020 | 0.9900 | 1.000 | 0.8100 | 0.8202 | 196,200 | -0.08(-8.87%) |
Mar 12, 2020 | 0.9500 | 0.9500 | 0.6100 | 0.9000 | 378,855 | -0.06(-6.25%) |
Mar 11, 2020 | 1.110 | 1.140 | 0.9500 | 0.9600 | 258,453 | -0.18(-15.79%) |
Mar 10, 2020 | 1.260 | 1.260 | 1.020 | 1.140 | 187,685 | +0.00(+0.00%) |
Mar 09, 2020 | 1.200 | 1.320 | 1.140 | 1.140 | 220,275 | -0.27(-19.15%) |
Mar 06, 2020 | 1.540 | 1.560 | 1.380 | 1.410 | 206,300 | -0.15(-9.62%) |
Mar 05, 2020 | 1.600 | 1.620 | 1.550 | 1.560 | 113,178 | -0.04(-2.50%) |
Mar 04, 2020 | 1.680 | 1.680 | 1.580 | 1.600 | 108,038 | +0.02(+1.27%) |
Mar 03, 2020 | 1.650 | 1.750 | 1.540 | 1.580 | 180,373 | -0.05(-3.07%) |
Mar 02, 2020 | 1.490 | 1.640 | 1.450 | 1.630 | 271,779 | +0.17(+11.64%) |
Feb 28, 2020 | 1.510 | 1.600 | 1.460 | 1.460 | 303,100 | -0.05(-3.31%) |
Feb 27, 2020 | 1.590 | 1.590 | 1.510 | 1.510 | 270,093 | -0.10(-6.21%) |
Feb 26, 2020 | 1.710 | 1.720 | 1.510 | 1.610 | 262,867 | -0.04(-2.42%) |
Feb 25, 2020 | 1.900 | 1.910 | 1.610 | 1.650 | 338,573 | -0.26(-13.61%) |
Feb 24, 2020 | 1.970 | 1.970 | 1.850 | 1.910 | 154,966 | -0.10(-4.98%) |
Feb 21, 2020 | 2.040 | 2.049 | 1.970 | 2.010 | 114,700 | -0.04(-1.95%) |
Feb 20, 2020 | 2.050 | 2.070 | 2.010 | 2.050 | 116,024 | +0.02(+0.99%) |
Feb 19, 2020 | 2.000 | 2.050 | 1.930 | 2.030 | 290,793 | +0.05(+2.53%) |
Feb 18, 2020 | 2.000 | 2.050 | 1.950 | 1.980 | 130,405 | -0.01(-0.50%) |
Feb 14, 2020 | 1.990 | 2.040 | 1.960 | 1.990 | 93,300 | +0.02(+1.02%) |
Feb 13, 2020 | 2.010 | 2.010 | 1.930 | 1.970 | 137,762 | -0.02(-1.01%) |
Feb 12, 2020 | 2.060 | 2.080 | 1.980 | 1.990 | 180,998 | -0.07(-3.40%) |
Feb 11, 2020 | 2.040 | 2.160 | 2.015 | 2.060 | 164,301 | +0.04(+1.98%) |
Feb 10, 2020 | 2.070 | 2.071 | 2.010 | 2.020 | 132,761 | -0.07(-3.35%) |
Feb 07, 2020 | 2.170 | 2.210 | 2.060 | 2.090 | 117,900 | -0.08(-3.69%) |
Feb 06, 2020 | 2.210 | 2.240 | 2.110 | 2.170 | 334,534 | +0.07(+3.58%) |
Feb 05, 2020 | 2.010 | 2.140 | 2.010 | 2.095 | 87,911 | +0.05(+2.20%) |
Feb 04, 2020 | 2.040 | 2.090 | 2.010 | 2.050 | 100,971 | +0.00(+0.00%) |
Feb 03, 2020 | 2.030 | 2.060 | 1.980 | 2.050 | 116,415 | +0.04(+1.99%) |
Jan 31, 2020 | 1.990 | 2.040 | 1.980 | 2.010 | 126,800 | +0.04(+2.03%) |
Jan 30, 2020 | 2.030 | 2.030 | 1.970 | 1.970 | 113,688 | -0.07(-3.67%) |
Jan 29, 2020 | 2.040 | 2.070 | 1.990 | 2.045 | 179,362 | -0.00(-0.24%) |
Jan 28, 2020 | 2.090 | 2.090 | 2.020 | 2.050 | 76,447 | +0.00(+0.00%) |
Jan 27, 2020 | 2.110 | 2.110 | 2.010 | 2.050 | 194,156 | -0.07(-3.30%) |
Jan 24, 2020 | 2.150 | 2.180 | 2.110 | 2.120 | 106,600 | -0.03(-1.40%) |
Jan 23, 2020 | 2.160 | 2.170 | 2.100 | 2.150 | 144,759 | -0.01(-0.46%) |
Jan 22, 2020 | 2.140 | 2.230 | 2.130 | 2.160 | 225,125 | +0.01(+0.47%) |
Jan 21, 2020 | 2.220 | 2.220 | 2.100 | 2.150 | 296,556 | -0.04(-1.83%) |
Jan 17, 2020 | 2.300 | 2.300 | 2.180 | 2.190 | 340,400 | -0.07(-3.10%) |
Jan 16, 2020 | 2.240 | 2.320 | 2.220 | 2.260 | 433,456 | +0.07(+3.20%) |
Jan 15, 2020 | 2.330 | 2.340 | 2.180 | 2.190 | 1,164,934 | -0.08(-3.52%) |
Jan 14, 2020 | 2.260 | 2.330 | 2.180 | 2.270 | 362,792 | +0.03(+1.34%) |
Jan 13, 2020 | 2.290 | 2.290 | 2.220 | 2.240 | 84,217 | -0.03(-1.32%) |
Jan 10, 2020 | 2.220 | 2.330 | 2.220 | 2.270 | 88,300 | +0.05(+2.25%) |
Jan 09, 2020 | 2.300 | 2.340 | 2.220 | 2.220 | 141,170 | -0.07(-3.06%) |
Jan 08, 2020 | 2.320 | 2.340 | 2.250 | 2.290 | 109,291 | -0.05(-2.14%) |
Jan 07, 2020 | 2.360 | 2.385 | 2.300 | 2.340 | 106,734 | -0.01(-0.43%) |
Jan 06, 2020 | 2.330 | 2.410 | 2.310 | 2.350 | 107,571 | -0.06(-2.49%) |
Jan 03, 2020 | 2.460 | 2.473 | 2.370 | 2.410 | 118,900 | +0.01(+0.42%) |
Jan 02, 2020 | 2.370 | 2.470 | 2.340 | 2.400 | 212,086 | +0.09(+3.90%) |
Dec 31, 2019 | 2.320 | 2.350 | 2.270 | 2.310 | 144,900 | -0.01(-0.43%) |
Dec 30, 2019 | 2.420 | 2.510 | 2.310 | 2.320 | 241,492 | -0.13(-5.31%) |
Dec 27, 2019 | 2.510 | 2.556 | 2.450 | 2.450 | 117,700 | +0.00(+0.00%) |
Dec 26, 2019 | 2.570 | 2.650 | 2.450 | 2.450 | 97,392 | -0.11(-4.30%) |
Dec 24, 2019 | 2.630 | 2.630 | 2.510 | 2.560 | 81,100 | -0.07(-2.66%) |
Dec 23, 2019 | 2.660 | 2.690 | 2.610 | 2.630 | 118,869 | -0.02(-0.75%) |
Dec 20, 2019 | 2.650 | 2.660 | 2.567 | 2.650 | 183,700 | +0.09(+3.52%) |
Dec 19, 2019 | 2.700 | 2.720 | 2.560 | 2.560 | 337,778 | -0.08(-3.03%) |
Dec 18, 2019 | 2.540 | 2.910 | 2.460 | 2.640 | 633,319 | +0.19(+7.76%) |
Dec 17, 2019 | 2.450 | 2.580 | 2.360 | 2.450 | 1,396,224 | +0.15(+6.52%) |
Dec 16, 2019 | 2.300 | 2.410 | 2.300 | 2.300 | 65,331 | +0.00(+0.00%) |
Dec 13, 2019 | 2.390 | 2.390 | 2.270 | 2.300 | 43,400 | -0.09(-3.77%) |
Dec 12, 2019 | 2.300 | 2.420 | 2.280 | 2.390 | 89,133 | +0.05(+2.14%) |
Dec 11, 2019 | 2.240 | 2.350 | 2.200 | 2.340 | 106,160 | +0.12(+5.41%) |
Dec 10, 2019 | 2.190 | 2.270 | 2.140 | 2.220 | 54,299 | +0.00(+0.00%) |
Dec 09, 2019 | 2.350 | 2.350 | 2.210 | 2.220 | 121,277 | -0.10(-4.31%) |
Dec 06, 2019 | 2.360 | 2.420 | 2.320 | 2.320 | 120,800 | -0.04(-1.69%) |
Dec 05, 2019 | 2.370 | 2.400 | 2.310 | 2.360 | 82,801 | -0.01(-0.42%) |
Dec 04, 2019 | 2.360 | 2.400 | 2.360 | 2.370 | 56,581 | +0.00(+0.00%) |
Dec 03, 2019 | 2.300 | 2.450 | 2.280 | 2.370 | 127,667 | +0.00(+0.00%) |
Dec 02, 2019 | 2.500 | 2.530 | 2.310 | 2.370 | 256,156 | +0.08(+3.49%) |
Nov 29, 2019 | 2.350 | 2.377 | 2.290 | 2.290 | 57,800 | -0.06(-2.55%) |
Nov 27, 2019 | 2.330 | 2.389 | 2.300 | 2.350 | 63,800 | +0.00(+0.00%) |
Nov 26, 2019 | 2.400 | 2.500 | 2.330 | 2.350 | 91,298 | -0.03(-1.26%) |
Nov 25, 2019 | 2.320 | 2.450 | 2.300 | 2.380 | 152,431 | +0.08(+3.70%) |
Nov 22, 2019 | 2.300 | 2.368 | 2.270 | 2.295 | 37,000 | -0.00(-0.22%) |
Nov 21, 2019 | 2.270 | 2.320 | 2.260 | 2.300 | 52,386 | +0.04(+1.77%) |
Nov 20, 2019 | 2.360 | 2.440 | 2.260 | 2.260 | 60,928 | -0.12(-5.04%) |
Nov 19, 2019 | 2.410 | 2.420 | 2.250 | 2.380 | 73,870 | +0.04(+1.93%) |
Nov 18, 2019 | 2.450 | 2.520 | 2.280 | 2.335 | 217,223 | -0.16(-6.22%) |
Nov 15, 2019 | 2.600 | 2.613 | 2.460 | 2.490 | 60,000 | -0.07(-2.73%) |
Nov 14, 2019 | 2.480 | 2.620 | 2.430 | 2.560 | 169,552 | +0.13(+5.35%) |
Nov 13, 2019 | 2.470 | 2.509 | 2.400 | 2.430 | 136,716 | -0.12(-4.71%) |
Nov 12, 2019 | 2.540 | 2.570 | 2.500 | 2.550 | 100,899 | +0.03(+1.19%) |
Nov 11, 2019 | 2.540 | 2.557 | 2.500 | 2.520 | 48,496 | -0.02(-0.79%) |
Nov 08, 2019 | 2.640 | 2.640 | 2.520 | 2.540 | 50,400 | -0.04(-1.55%) |
Nov 07, 2019 | 2.600 | 2.627 | 2.510 | 2.580 | 80,143 | +0.02(+0.78%) |
Nov 06, 2019 | 2.650 | 2.690 | 2.560 | 2.560 | 132,113 | -0.12(-4.48%) |
Nov 05, 2019 | 2.610 | 2.790 | 2.410 | 2.680 | 964,797 | +0.29(+12.13%) |
Nov 04, 2019 | 2.360 | 2.440 | 2.330 | 2.390 | 123,765 | +0.01(+0.42%) |
Nov 01, 2019 | 2.380 | 2.440 | 2.360 | 2.380 | 27,800 | +0.02(+0.85%) |
Oct 31, 2019 | 2.490 | 2.500 | 2.350 | 2.360 | 57,698 | -0.14(-5.60%) |
Oct 30, 2019 | 2.570 | 2.570 | 2.490 | 2.500 | 41,123 | -0.08(-3.10%) |
Oct 29, 2019 | 2.520 | 2.670 | 2.489 | 2.580 | 74,194 | +0.06(+2.38%) |
Oct 28, 2019 | 2.510 | 2.550 | 2.410 | 2.520 | 71,855 | -0.01(-0.40%) |
Oct 25, 2019 | 2.630 | 2.640 | 2.500 | 2.530 | 76,600 | -0.11(-4.17%) |
Oct 24, 2019 | 2.720 | 2.720 | 2.620 | 2.640 | 36,181 | -0.10(-3.65%) |
Oct 23, 2019 | 2.730 | 2.750 | 2.670 | 2.740 | 42,736 | -0.02(-0.72%) |
Oct 22, 2019 | 2.800 | 2.827 | 2.726 | 2.760 | 34,073 | -0.03(-1.08%) |
Oct 21, 2019 | 2.810 | 2.820 | 2.770 | 2.790 | 33,563 | -0.05(-1.76%) |
Oct 18, 2019 | 2.810 | 2.854 | 2.762 | 2.840 | 52,100 | +0.01(+0.35%) |
Oct 17, 2019 | 2.730 | 2.830 | 2.670 | 2.830 | 50,685 | +0.09(+3.28%) |
Oct 16, 2019 | 2.790 | 2.840 | 2.720 | 2.740 | 72,677 | -0.06(-2.14%) |
Oct 15, 2019 | 2.850 | 2.930 | 2.800 | 2.800 | 46,246 | -0.05(-1.75%) |
Oct 14, 2019 | 2.830 | 2.900 | 2.820 | 2.850 | 31,295 | +0.00(+0.00%) |
Oct 11, 2019 | 2.880 | 2.900 | 2.830 | 2.850 | 41,500 | +0.02(+0.71%) |
Oct 10, 2019 | 2.850 | 2.950 | 2.810 | 2.830 | 97,430 | -0.07(-2.41%) |
Oct 09, 2019 | 2.980 | 2.990 | 2.790 | 2.900 | 80,110 | -0.02(-0.68%) |
Oct 08, 2019 | 3.000 | 3.020 | 2.850 | 2.920 | 92,107 | -0.06(-2.01%) |
Oct 07, 2019 | 3.060 | 3.180 | 2.954 | 2.980 | 148,804 | -0.05(-1.65%) |
Oct 04, 2019 | 2.980 | 3.080 | 2.960 | 3.030 | 105,300 | +0.07(+2.36%) |
Oct 03, 2019 | 2.930 | 3.050 | 2.770 | 2.960 | 205,056 | +0.02(+0.68%) |
Oct 02, 2019 | 3.020 | 3.200 | 2.910 | 2.940 | 127,862 | -0.09(-2.97%) |
Oct 01, 2019 | 3.380 | 3.460 | 3.020 | 3.030 | 317,330 | -0.32(-9.55%) |
Sep 30, 2019 | 3.400 | 3.510 | 3.270 | 3.350 | 143,454 | -0.09(-2.62%) |
Sep 27, 2019 | 3.350 | 3.540 | 3.300 | 3.440 | 91,900 | +0.05(+1.47%) |
Sep 26, 2019 | 3.420 | 3.460 | 3.230 | 3.390 | 157,049 | -0.04(-1.17%) |
Sep 25, 2019 | 3.490 | 3.570 | 3.430 | 3.430 | 72,858 | -0.10(-2.83%) |
Sep 24, 2019 | 3.560 | 3.600 | 3.480 | 3.530 | 123,712 | -0.03(-0.84%) |
Sep 23, 2019 | 3.550 | 3.580 | 3.460 | 3.560 | 148,789 | +0.01(+0.28%) |
Sep 20, 2019 | 3.440 | 3.550 | 3.400 | 3.550 | 231,500 | +0.11(+3.20%) |
Sep 19, 2019 | 3.500 | 3.500 | 3.320 | 3.440 | 187,032 | -0.02(-0.58%) |
Sep 18, 2019 | 3.280 | 3.480 | 3.280 | 3.460 | 128,992 | +0.18(+5.49%) |
Sep 17, 2019 | 3.350 | 3.360 | 3.270 | 3.280 | 117,904 | -0.07(-2.09%) |
Sep 16, 2019 | 3.430 | 3.520 | 3.250 | 3.350 | 348,165 | -0.01(-0.30%) |
Sep 13, 2019 | 3.300 | 3.390 | 3.260 | 3.360 | 208,000 | +0.10(+3.07%) |
Sep 12, 2019 | 3.310 | 3.390 | 3.260 | 3.260 | 132,277 | -0.09(-2.69%) |
Sep 11, 2019 | 3.160 | 3.410 | 3.130 | 3.350 | 257,698 | +0.17(+5.35%) |
Sep 10, 2019 | 3.300 | 3.380 | 3.120 | 3.180 | 401,214 | -0.11(-3.34%) |
Sep 09, 2019 | 3.050 | 3.360 | 3.020 | 3.290 | 524,217 | +0.27(+8.94%) |
Sep 06, 2019 | 3.000 | 3.070 | 2.910 | 3.020 | 149,200 | +0.03(+1.00%) |
Sep 05, 2019 | 3.060 | 3.110 | 2.930 | 2.990 | 432,843 | -0.07(-2.29%) |
Sep 04, 2019 | 2.820 | 3.230 | 2.730 | 3.060 | 2,982,825 | +0.39(+14.61%) |
Sep 03, 2019 | 2.640 | 2.720 | 2.630 | 2.670 | 65,556 | +0.00(+0.00%) |
Aug 30, 2019 | 2.600 | 2.670 | 2.570 | 2.670 | 131,100 | +0.06(+2.30%) |
Aug 29, 2019 | 2.710 | 2.710 | 2.589 | 2.610 | 76,082 | -0.06(-2.25%) |
Aug 28, 2019 | 2.630 | 2.700 | 2.560 | 2.670 | 98,744 | +0.04(+1.52%) |
Aug 27, 2019 | 2.750 | 2.750 | 2.620 | 2.630 | 88,008 | -0.12(-4.36%) |
Aug 26, 2019 | 2.750 | 2.770 | 2.720 | 2.750 | 84,402 | +0.01(+0.36%) |
Aug 23, 2019 | 2.740 | 2.830 | 2.710 | 2.740 | 116,100 | -0.05(-1.79%) |
Aug 22, 2019 | 2.710 | 2.870 | 2.710 | 2.790 | 381,185 | +0.01(+0.36%) |
Aug 21, 2019 | 2.670 | 2.790 | 2.660 | 2.780 | 331,096 | +0.11(+4.12%) |
Aug 20, 2019 | 2.540 | 2.690 | 2.490 | 2.670 | 185,034 | +0.09(+3.49%) |
Aug 19, 2019 | 2.580 | 2.600 | 2.450 | 2.580 | 137,868 | +0.03(+1.18%) |
Aug 16, 2019 | 2.390 | 2.640 | 2.330 | 2.550 | 237,300 | +0.10(+4.08%) |
Aug 15, 2019 | 2.390 | 2.500 | 2.280 | 2.450 | 341,106 | -0.08(-3.16%) |
Aug 14, 2019 | 2.710 | 2.840 | 2.340 | 2.530 | 912,481 | +0.02(+0.80%) |
Aug 13, 2019 | 2.450 | 2.540 | 2.410 | 2.510 | 222,411 | +0.08(+3.29%) |
Aug 12, 2019 | 2.460 | 2.490 | 2.400 | 2.430 | 43,764 | -0.03(-1.22%) |
Aug 09, 2019 | 2.550 | 2.550 | 2.430 | 2.460 | 66,700 | -0.06(-2.38%) |
Aug 08, 2019 | 2.550 | 2.620 | 2.470 | 2.520 | 92,771 | -0.03(-1.18%) |
Aug 07, 2019 | 2.340 | 2.560 | 2.340 | 2.550 | 185,989 | +0.20(+8.51%) |
Aug 06, 2019 | 2.410 | 2.471 | 2.330 | 2.350 | 119,336 | -0.05(-2.08%) |
Aug 05, 2019 | 2.300 | 2.470 | 2.250 | 2.400 | 101,009 | +0.04(+1.69%) |
Aug 02, 2019 | 2.340 | 2.420 | 2.310 | 2.360 | 121,100 | +0.01(+0.43%) |
Aug 01, 2019 | 2.470 | 2.500 | 2.350 | 2.350 | 90,444 | -0.10(-4.08%) |
Jul 31, 2019 | 2.580 | 2.600 | 2.430 | 2.450 | 230,787 | -0.12(-4.67%) |
Jul 30, 2019 | 2.390 | 2.640 | 2.390 | 2.570 | 131,636 | +0.18(+7.53%) |
Jul 29, 2019 | 2.640 | 2.640 | 2.390 | 2.390 | 171,296 | -0.21(-8.08%) |
Jul 26, 2019 | 2.690 | 2.690 | 2.511 | 2.600 | 229,600 | -0.07(-2.62%) |
Jul 25, 2019 | 2.680 | 2.820 | 2.620 | 2.670 | 220,507 | -0.03(-1.11%) |
Jul 24, 2019 | 2.520 | 2.780 | 2.510 | 2.700 | 293,261 | +0.18(+7.14%) |
Jul 23, 2019 | 2.620 | 2.700 | 2.510 | 2.520 | 308,726 | -0.10(-3.82%) |
Jul 22, 2019 | 2.410 | 2.670 | 2.410 | 2.620 | 486,532 | +0.19(+7.82%) |
Jul 19, 2019 | 2.450 | 2.450 | 2.371 | 2.430 | 85,500 | -0.04(-1.62%) |
Jul 18, 2019 | 2.210 | 2.480 | 2.190 | 2.470 | 447,658 | +0.25(+11.26%) |
Jul 17, 2019 | 2.180 | 2.230 | 2.180 | 2.220 | 42,535 | +0.04(+1.83%) |
Jul 16, 2019 | 2.190 | 2.200 | 2.130 | 2.180 | 80,959 | -0.01(-0.46%) |
Jul 15, 2019 | 2.290 | 2.290 | 2.180 | 2.190 | 147,226 | -0.09(-3.95%) |
Jul 12, 2019 | 2.300 | 2.350 | 2.280 | 2.280 | 122,500 | +0.02(+0.88%) |
Jul 11, 2019 | 2.400 | 2.400 | 2.250 | 2.260 | 68,419 | -0.11(-4.64%) |
Jul 10, 2019 | 2.340 | 2.430 | 2.290 | 2.370 | 129,457 | +0.03(+1.28%) |
Jul 09, 2019 | 2.520 | 2.550 | 2.280 | 2.340 | 329,807 | -0.16(-6.40%) |
Jul 08, 2019 | 2.250 | 2.560 | 2.200 | 2.500 | 823,370 | +0.23(+10.13%) |
Jul 05, 2019 | 2.160 | 2.313 | 2.106 | 2.270 | 292,900 | +0.11(+5.09%) |
Jul 03, 2019 | 2.080 | 2.200 | 2.055 | 2.160 | 172,000 | +0.09(+4.35%) |
Jul 02, 2019 | 2.030 | 2.120 | 2.030 | 2.070 | 162,935 | +0.05(+2.48%) |
Jul 01, 2019 | 1.990 | 2.030 | 1.940 | 2.020 | 123,380 | +0.05(+2.54%) |
Jun 28, 2019 | 1.990 | 1.990 | 1.970 | 1.970 | 91,300 | +0.00(+0.00%) |
Jun 27, 2019 | 1.970 | 2.000 | 1.910 | 1.970 | 128,869 | +0.03(+1.55%) |
Jun 26, 2019 | 1.900 | 1.950 | 1.900 | 1.940 | 51,338 | +0.04(+2.11%) |
Jun 25, 2019 | 1.940 | 1.950 | 1.900 | 1.900 | 49,338 | +0.00(+0.00%) |
Jun 24, 2019 | 2.040 | 2.070 | 1.900 | 1.900 | 315,644 | -0.14(-6.86%) |
Jun 21, 2019 | 2.070 | 2.080 | 2.040 | 2.040 | 98,600 | -0.03(-1.45%) |
Jun 20, 2019 | 2.080 | 2.090 | 2.040 | 2.070 | 130,280 | +0.02(+0.98%) |
Jun 19, 2019 | 2.050 | 2.092 | 2.050 | 2.050 | 88,227 | +0.00(+0.00%) |
Jun 18, 2019 | 2.030 | 2.100 | 1.970 | 2.050 | 184,556 | +0.06(+3.02%) |
Jun 17, 2019 | 2.010 | 2.076 | 1.990 | 1.990 | 200,224 | -0.01(-0.50%) |
Jun 14, 2019 | 1.990 | 2.040 | 1.990 | 2.000 | 56,800 | -0.01(-0.50%) |
Jun 13, 2019 | 1.930 | 2.020 | 1.920 | 2.010 | 157,712 | +0.07(+3.61%) |
Jun 12, 2019 | 1.920 | 1.950 | 1.885 | 1.940 | 71,596 | -0.01(-0.51%) |
Jun 11, 2019 | 1.930 | 1.950 | 1.910 | 1.950 | 71,434 | +0.03(+1.56%) |
Jun 10, 2019 | 1.960 | 1.960 | 1.880 | 1.920 | 85,689 | +0.04(+2.13%) |
Jun 07, 2019 | 1.880 | 1.910 | 1.850 | 1.880 | 103,300 | +0.01(+0.53%) |
Jun 06, 2019 | 1.910 | 1.950 | 1.860 | 1.870 | 106,584 | -0.08(-4.10%) |
Jun 05, 2019 | 1.890 | 1.960 | 1.850 | 1.950 | 354,719 | +0.04(+2.09%) |
Jun 04, 2019 | 1.930 | 2.010 | 1.860 | 1.910 | 430,268 | +0.01(+0.53%) |
Jun 03, 2019 | 1.840 | 1.920 | 1.840 | 1.900 | 80,075 | +0.03(+1.60%) |
May 31, 2019 | 1.900 | 1.924 | 1.860 | 1.870 | 101,900 | -0.06(-3.11%) |
May 30, 2019 | 1.960 | 1.980 | 1.910 | 1.930 | 119,476 | -0.02(-1.03%) |
May 29, 2019 | 1.980 | 1.980 | 1.900 | 1.950 | 90,310 | -0.04(-2.01%) |
May 28, 2019 | 1.960 | 2.032 | 1.910 | 1.990 | 95,502 | +0.00(+0.00%) |
May 24, 2019 | 1.970 | 2.030 | 1.940 | 1.990 | 91,300 | +0.04(+2.05%) |
May 23, 2019 | 1.990 | 1.990 | 1.910 | 1.950 | 96,996 | -0.06(-2.99%) |
May 22, 2019 | 2.030 | 2.110 | 1.960 | 2.010 | 88,230 | -0.04(-1.95%) |
May 21, 2019 | 2.010 | 2.110 | 2.010 | 2.050 | 135,051 | +0.02(+0.99%) |
May 20, 2019 | 2.040 | 2.080 | 1.930 | 2.030 | 138,634 | +0.01(+0.50%) |
May 17, 2019 | 2.050 | 2.141 | 2.000 | 2.020 | 274,500 | -0.03(-1.46%) |
May 16, 2019 | 2.190 | 2.330 | 2.030 | 2.050 | 1,253,005 | +0.00(+0.00%) |
May 15, 2019 | 2.020 | 2.105 | 2.020 | 2.050 | 134,739 | +0.00(+0.00%) |
May 14, 2019 | 1.930 | 2.070 | 1.930 | 2.050 | 125,663 | +0.11(+5.67%) |
May 13, 2019 | 2.050 | 2.090 | 1.890 | 1.940 | 249,424 | -0.14(-6.73%) |
May 10, 2019 | 2.050 | 2.160 | 2.050 | 2.080 | 140,300 | -0.08(-3.70%) |
May 09, 2019 | 2.120 | 2.160 | 2.040 | 2.160 | 147,071 | -0.05(-2.26%) |
May 08, 2019 | 2.200 | 2.290 | 2.110 | 2.210 | 481,302 | +0.06(+2.79%) |
May 07, 2019 | 2.180 | 2.180 | 2.120 | 2.150 | 104,061 | -0.02(-0.92%) |
May 06, 2019 | 2.100 | 2.190 | 2.070 | 2.170 | 114,661 | +0.05(+2.24%) |
May 03, 2019 | 2.060 | 2.150 | 2.060 | 2.123 | 86,900 | +0.07(+3.54%) |
May 02, 2019 | 2.090 | 2.100 | 2.020 | 2.050 | 133,800 | -0.07(-3.30%) |