Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.510 | 1.620 | 1.500 | 1.550 | 198,433 | +0.00(+0.00%) |
Apr 29, 2020 | 1.560 | 1.690 | 1.520 | 1.550 | 350,208 | +0.00(+0.00%) |
Apr 28, 2020 | 1.600 | 1.600 | 1.520 | 1.550 | 195,884 | +0.00(+0.00%) |
Apr 27, 2020 | 1.530 | 1.550 | 1.500 | 1.550 | 203,801 | +0.06(+4.03%) |
Apr 24, 2020 | 1.550 | 1.560 | 1.420 | 1.490 | 272,000 | -0.04(-2.61%) |
Apr 23, 2020 | 1.580 | 1.590 | 1.500 | 1.530 | 200,599 | -0.02(-1.61%) |
Apr 22, 2020 | 1.530 | 1.590 | 1.530 | 1.555 | 244,962 | +0.03(+2.30%) |
Apr 21, 2020 | 1.570 | 1.730 | 1.520 | 1.520 | 965,651 | -0.07(-4.40%) |
Apr 20, 2020 | 1.560 | 1.660 | 1.530 | 1.590 | 819,395 | +0.02(+1.27%) |
Apr 17, 2020 | 1.520 | 1.590 | 1.480 | 1.570 | 176,000 | +0.07(+4.67%) |
Apr 16, 2020 | 1.590 | 1.600 | 1.490 | 1.500 | 237,598 | -0.09(-5.66%) |
Apr 15, 2020 | 1.550 | 1.600 | 1.530 | 1.590 | 139,524 | -0.01(-0.63%) |
Apr 14, 2020 | 1.710 | 1.710 | 1.510 | 1.600 | 508,985 | -0.05(-3.03%) |
Apr 13, 2020 | 1.570 | 1.700 | 1.520 | 1.650 | 445,643 | +0.08(+5.10%) |
Apr 09, 2020 | 1.490 | 1.650 | 1.490 | 1.570 | 630,200 | +0.02(+1.29%) |
Apr 08, 2020 | 1.520 | 1.720 | 1.380 | 1.550 | 1,386,956 | +0.01(+0.65%) |
Apr 07, 2020 | 1.420 | 1.650 | 1.340 | 1.540 | 1,221,031 | +0.12(+8.45%) |
Apr 06, 2020 | 1.440 | 1.460 | 1.380 | 1.420 | 402,831 | +0.09(+6.77%) |
Apr 03, 2020 | 1.290 | 1.490 | 1.275 | 1.330 | 984,900 | +0.04(+3.10%) |
Apr 02, 2020 | 1.230 | 1.390 | 1.190 | 1.290 | 635,633 | +0.06(+4.88%) |
Apr 01, 2020 | 1.190 | 1.380 | 1.111 | 1.230 | 916,776 | +0.00(+0.00%) |
Mar 31, 2020 | 1.100 | 1.690 | 1.040 | 1.230 | 3,260,678 | +0.14(+12.84%) |
Mar 30, 2020 | 1.140 | 1.170 | 0.9300 | 1.090 | 592,308 | -0.04(-3.54%) |
Mar 27, 2020 | 1.150 | 1.170 | 1.100 | 1.130 | 233,200 | -0.02(-1.74%) |
Mar 26, 2020 | 1.170 | 1.190 | 1.100 | 1.150 | 304,711 | -0.02(-1.71%) |
Mar 25, 2020 | 1.200 | 1.370 | 1.130 | 1.170 | 729,688 | +0.01(+0.86%) |
Mar 24, 2020 | 1.270 | 1.350 | 1.120 | 1.160 | 879,211 | +0.03(+2.65%) |
Mar 23, 2020 | 1.150 | 1.160 | 1.030 | 1.130 | 228,001 | -0.03(-2.59%) |
Mar 20, 2020 | 1.210 | 1.440 | 1.105 | 1.160 | 606,700 | -0.01(-0.85%) |
Mar 19, 2020 | 0.9400 | 1.240 | 0.9400 | 1.170 | 625,073 | +0.19(+19.39%) |
Mar 18, 2020 | 1.050 | 1.120 | 0.9300 | 0.9800 | 611,225 | -0.05(-4.85%) |
Mar 17, 2020 | 1.030 | 1.150 | 0.9200 | 1.030 | 747,206 | +0.11(+11.96%) |
Mar 16, 2020 | 1.010 | 1.050 | 0.8600 | 0.9200 | 727,278 | -0.42(-31.34%) |
Mar 13, 2020 | 1.190 | 1.500 | 1.140 | 1.340 | 2,473,300 | +0.17(+14.53%) |
Mar 12, 2020 | 1.200 | 1.270 | 1.000 | 1.170 | 1,522,681 | -0.18(-13.33%) |
Mar 11, 2020 | 1.300 | 1.390 | 1.270 | 1.350 | 247,881 | +0.00(+0.00%) |
Mar 10, 2020 | 1.360 | 1.380 | 1.230 | 1.350 | 429,019 | +0.17(+14.41%) |
Mar 09, 2020 | 1.500 | 1.500 | 1.080 | 1.180 | 797,317 | -0.35(-22.88%) |
Mar 06, 2020 | 1.540 | 1.580 | 1.510 | 1.530 | 184,700 | -0.04(-2.55%) |
Mar 05, 2020 | 1.600 | 1.600 | 1.530 | 1.570 | 261,662 | -0.05(-3.09%) |
Mar 04, 2020 | 1.600 | 1.680 | 1.550 | 1.620 | 394,116 | +0.03(+1.89%) |
Mar 03, 2020 | 1.580 | 1.600 | 1.480 | 1.590 | 318,175 | +0.03(+1.92%) |
Mar 02, 2020 | 1.580 | 1.650 | 1.550 | 1.560 | 152,348 | -0.03(-1.89%) |
Feb 28, 2020 | 1.590 | 1.650 | 1.510 | 1.590 | 411,100 | -0.03(-1.85%) |
Feb 27, 2020 | 1.650 | 1.670 | 1.500 | 1.620 | 549,504 | -0.07(-4.14%) |
Feb 26, 2020 | 1.700 | 1.740 | 1.660 | 1.690 | 286,686 | -0.02(-1.17%) |
Feb 25, 2020 | 1.780 | 1.780 | 1.680 | 1.710 | 315,110 | -0.03(-1.72%) |
Feb 24, 2020 | 1.710 | 1.770 | 1.650 | 1.740 | 335,307 | +0.01(+0.58%) |
Feb 21, 2020 | 1.750 | 1.750 | 1.700 | 1.730 | 135,000 | -0.02(-1.14%) |
Feb 20, 2020 | 1.820 | 1.850 | 1.730 | 1.750 | 108,374 | -0.03(-1.69%) |
Feb 19, 2020 | 1.780 | 1.800 | 1.730 | 1.780 | 214,477 | +0.02(+1.14%) |
Feb 18, 2020 | 1.780 | 1.850 | 1.760 | 1.760 | 164,528 | -0.03(-1.68%) |
Feb 14, 2020 | 1.740 | 1.830 | 1.710 | 1.790 | 235,200 | +0.06(+3.47%) |
Feb 13, 2020 | 1.800 | 1.820 | 1.710 | 1.730 | 357,412 | -0.10(-5.46%) |
Feb 12, 2020 | 1.790 | 1.870 | 1.780 | 1.830 | 304,343 | +0.06(+3.39%) |
Feb 11, 2020 | 1.830 | 1.850 | 1.750 | 1.770 | 501,789 | -0.05(-2.75%) |
Feb 10, 2020 | 1.880 | 1.880 | 1.810 | 1.820 | 173,272 | -0.03(-1.62%) |
Feb 07, 2020 | 1.870 | 1.870 | 1.820 | 1.850 | 158,700 | +0.01(+0.54%) |
Feb 06, 2020 | 1.900 | 1.920 | 1.820 | 1.840 | 435,505 | -0.07(-3.66%) |
Feb 05, 2020 | 1.950 | 1.950 | 1.850 | 1.910 | 176,475 | +0.02(+1.06%) |
Feb 04, 2020 | 1.950 | 1.950 | 1.870 | 1.890 | 199,737 | -0.01(-0.53%) |
Feb 03, 2020 | 1.850 | 1.920 | 1.820 | 1.900 | 157,402 | +0.07(+3.83%) |
Jan 31, 2020 | 1.940 | 1.940 | 1.810 | 1.830 | 253,400 | -0.07(-3.68%) |
Jan 30, 2020 | 1.940 | 1.960 | 1.860 | 1.900 | 283,153 | -0.07(-3.55%) |
Jan 29, 2020 | 1.980 | 1.990 | 1.870 | 1.970 | 290,036 | -0.03(-1.50%) |
Jan 28, 2020 | 1.860 | 2.020 | 1.800 | 2.000 | 517,121 | +0.18(+9.89%) |
Jan 27, 2020 | 1.860 | 1.920 | 1.770 | 1.820 | 657,678 | -0.11(-5.70%) |
Jan 24, 2020 | 1.990 | 2.050 | 1.920 | 1.930 | 523,800 | -0.07(-3.50%) |
Jan 23, 2020 | 2.010 | 2.030 | 1.980 | 2.000 | 355,144 | +0.01(+0.50%) |
Jan 22, 2020 | 2.040 | 2.050 | 1.960 | 1.990 | 417,843 | +0.03(+1.53%) |
Jan 21, 2020 | 1.950 | 2.080 | 1.950 | 1.960 | 901,718 | +0.01(+0.51%) |
Jan 17, 2020 | 1.950 | 1.990 | 1.910 | 1.950 | 654,600 | +0.05(+2.63%) |
Jan 16, 2020 | 1.830 | 1.950 | 1.810 | 1.900 | 985,829 | +0.11(+6.15%) |
Jan 15, 2020 | 1.790 | 1.870 | 1.650 | 1.790 | 1,101,378 | +0.01(+0.56%) |
Jan 14, 2020 | 1.890 | 1.900 | 1.780 | 1.780 | 673,235 | -0.09(-4.81%) |
Jan 13, 2020 | 1.970 | 2.000 | 1.800 | 1.870 | 699,190 | -0.10(-5.08%) |
Jan 10, 2020 | 2.030 | 2.090 | 1.920 | 1.970 | 832,400 | -0.06(-2.96%) |
Jan 09, 2020 | 2.120 | 2.120 | 2.020 | 2.030 | 378,408 | -0.06(-2.87%) |
Jan 08, 2020 | 2.200 | 2.230 | 2.080 | 2.090 | 237,645 | -0.10(-4.57%) |
Jan 07, 2020 | 2.320 | 2.420 | 2.150 | 2.190 | 408,914 | -0.12(-5.19%) |
Jan 06, 2020 | 2.290 | 2.310 | 2.250 | 2.310 | 316,046 | +0.05(+2.21%) |
Jan 03, 2020 | 2.130 | 2.290 | 2.100 | 2.260 | 316,200 | +0.15(+7.11%) |
Jan 02, 2020 | 2.050 | 2.150 | 2.000 | 2.110 | 249,017 | +0.10(+4.98%) |
Dec 31, 2019 | 2.020 | 2.025 | 1.980 | 2.010 | 481,500 | +0.00(+0.00%) |
Dec 30, 2019 | 2.070 | 2.090 | 2.000 | 2.010 | 388,748 | -0.09(-4.29%) |
Dec 27, 2019 | 2.100 | 2.120 | 2.060 | 2.100 | 203,800 | -0.01(-0.47%) |
Dec 26, 2019 | 2.150 | 2.150 | 2.080 | 2.110 | 159,142 | +0.02(+0.96%) |
Dec 24, 2019 | 2.130 | 2.170 | 2.090 | 2.090 | 140,400 | -0.06(-2.79%) |
Dec 23, 2019 | 2.070 | 2.180 | 2.060 | 2.150 | 125,143 | +0.07(+3.37%) |
Dec 20, 2019 | 2.190 | 2.210 | 2.060 | 2.080 | 415,800 | -0.07(-3.26%) |
Dec 19, 2019 | 2.180 | 2.250 | 2.140 | 2.150 | 216,207 | -0.04(-1.83%) |
Dec 18, 2019 | 2.110 | 2.190 | 2.070 | 2.190 | 251,644 | +0.10(+4.78%) |
Dec 17, 2019 | 2.240 | 2.240 | 2.070 | 2.090 | 364,204 | -0.15(-6.70%) |
Dec 16, 2019 | 2.200 | 2.290 | 2.184 | 2.240 | 195,278 | +0.07(+3.23%) |
Dec 13, 2019 | 2.190 | 2.289 | 2.145 | 2.170 | 318,200 | +0.01(+0.46%) |
Dec 12, 2019 | 2.290 | 2.350 | 2.150 | 2.160 | 247,078 | -0.14(-6.09%) |
Dec 11, 2019 | 2.400 | 2.400 | 2.280 | 2.300 | 127,011 | -0.09(-3.77%) |
Dec 10, 2019 | 2.440 | 2.440 | 2.350 | 2.390 | 128,795 | -0.03(-1.24%) |
Dec 09, 2019 | 2.400 | 2.450 | 2.380 | 2.420 | 123,571 | +0.03(+1.26%) |
Dec 06, 2019 | 2.420 | 2.480 | 2.360 | 2.390 | 232,900 | -0.01(-0.42%) |
Dec 05, 2019 | 2.470 | 2.500 | 2.370 | 2.400 | 166,332 | -0.04(-1.64%) |
Dec 04, 2019 | 2.450 | 2.462 | 2.360 | 2.440 | 275,750 | +0.03(+1.24%) |
Dec 03, 2019 | 2.390 | 2.500 | 2.290 | 2.410 | 388,916 | +0.09(+3.88%) |
Dec 02, 2019 | 2.470 | 2.470 | 2.270 | 2.320 | 221,720 | -0.12(-4.92%) |
Nov 29, 2019 | 2.290 | 2.480 | 2.290 | 2.440 | 340,900 | +0.15(+6.32%) |
Nov 27, 2019 | 2.150 | 2.319 | 2.150 | 2.295 | 223,600 | +0.13(+6.25%) |
Nov 26, 2019 | 2.100 | 2.220 | 2.080 | 2.160 | 244,035 | +0.07(+3.35%) |
Nov 25, 2019 | 2.020 | 2.110 | 2.020 | 2.090 | 112,830 | +0.06(+2.96%) |
Nov 22, 2019 | 2.010 | 2.090 | 1.970 | 2.030 | 219,400 | +0.02(+1.00%) |
Nov 21, 2019 | 2.060 | 2.150 | 2.000 | 2.010 | 142,744 | -0.04(-1.95%) |
Nov 20, 2019 | 2.110 | 2.150 | 2.050 | 2.050 | 110,476 | -0.06(-2.84%) |
Nov 19, 2019 | 2.070 | 2.130 | 2.030 | 2.110 | 193,385 | +0.06(+2.93%) |
Nov 18, 2019 | 2.140 | 2.170 | 2.050 | 2.050 | 173,871 | -0.12(-5.53%) |
Nov 15, 2019 | 2.220 | 2.227 | 2.100 | 2.170 | 170,900 | -0.03(-1.36%) |
Nov 14, 2019 | 2.210 | 2.260 | 2.159 | 2.200 | 94,622 | -0.04(-1.79%) |
Nov 13, 2019 | 2.210 | 2.260 | 2.160 | 2.240 | 130,240 | +0.02(+0.90%) |
Nov 12, 2019 | 2.280 | 2.280 | 2.180 | 2.220 | 126,461 | -0.06(-2.63%) |
Nov 11, 2019 | 2.200 | 2.280 | 2.120 | 2.280 | 140,359 | +0.10(+4.59%) |
Nov 08, 2019 | 2.310 | 2.342 | 2.070 | 2.180 | 384,500 | -0.12(-5.22%) |
Nov 07, 2019 | 2.400 | 2.460 | 2.230 | 2.300 | 306,124 | -0.07(-2.95%) |
Nov 06, 2019 | 2.510 | 2.540 | 2.350 | 2.370 | 280,705 | -0.13(-5.20%) |
Nov 05, 2019 | 2.410 | 2.573 | 2.390 | 2.500 | 387,316 | +0.06(+2.46%) |
Nov 04, 2019 | 2.500 | 2.530 | 2.400 | 2.440 | 171,932 | -0.04(-1.61%) |
Nov 01, 2019 | 2.420 | 2.540 | 2.410 | 2.480 | 205,300 | +0.08(+3.33%) |
Oct 31, 2019 | 2.490 | 2.500 | 2.385 | 2.400 | 202,020 | -0.06(-2.44%) |
Oct 30, 2019 | 2.390 | 2.470 | 2.290 | 2.460 | 205,017 | +0.12(+5.13%) |
Oct 29, 2019 | 2.400 | 2.420 | 2.320 | 2.340 | 81,093 | -0.07(-2.90%) |
Oct 28, 2019 | 2.470 | 2.510 | 2.370 | 2.410 | 165,942 | -0.04(-1.63%) |
Oct 25, 2019 | 2.440 | 2.460 | 2.350 | 2.450 | 169,700 | +0.03(+1.24%) |
Oct 24, 2019 | 2.400 | 2.470 | 2.350 | 2.420 | 218,589 | +0.02(+0.83%) |
Oct 23, 2019 | 2.300 | 2.410 | 2.290 | 2.400 | 286,505 | +0.07(+3.00%) |
Oct 22, 2019 | 2.410 | 2.440 | 2.300 | 2.330 | 181,722 | -0.05(-2.10%) |
Oct 21, 2019 | 2.380 | 2.430 | 2.290 | 2.380 | 199,148 | +0.02(+0.85%) |
Oct 18, 2019 | 2.320 | 2.360 | 2.290 | 2.360 | 72,500 | +0.03(+1.29%) |
Oct 17, 2019 | 2.300 | 2.382 | 2.270 | 2.330 | 148,933 | +0.06(+2.64%) |
Oct 16, 2019 | 2.340 | 2.380 | 2.260 | 2.270 | 149,983 | -0.06(-2.58%) |
Oct 15, 2019 | 2.280 | 2.335 | 2.230 | 2.330 | 138,446 | +0.04(+1.75%) |
Oct 14, 2019 | 2.220 | 2.290 | 2.210 | 2.290 | 101,230 | +0.03(+1.33%) |
Oct 11, 2019 | 2.370 | 2.370 | 2.250 | 2.260 | 92,100 | -0.07(-3.00%) |
Oct 10, 2019 | 2.350 | 2.380 | 2.220 | 2.330 | 142,235 | -0.01(-0.43%) |
Oct 09, 2019 | 2.290 | 2.370 | 2.260 | 2.340 | 124,742 | +0.05(+2.18%) |
Oct 08, 2019 | 2.390 | 2.390 | 2.260 | 2.290 | 165,679 | -0.10(-4.18%) |
Oct 07, 2019 | 2.230 | 2.420 | 2.220 | 2.390 | 223,169 | +0.16(+7.17%) |
Oct 04, 2019 | 2.240 | 2.280 | 2.220 | 2.230 | 64,000 | -0.02(-0.89%) |
Oct 03, 2019 | 2.220 | 2.310 | 2.190 | 2.250 | 100,343 | +0.03(+1.35%) |
Oct 02, 2019 | 2.170 | 2.250 | 2.130 | 2.220 | 474,074 | +0.01(+0.45%) |
Oct 01, 2019 | 2.270 | 2.340 | 2.160 | 2.210 | 217,606 | -0.07(-3.07%) |
Sep 30, 2019 | 2.350 | 2.360 | 2.270 | 2.280 | 112,997 | -0.08(-3.39%) |
Sep 27, 2019 | 2.320 | 2.392 | 2.300 | 2.360 | 136,200 | +0.03(+1.29%) |
Sep 26, 2019 | 2.370 | 2.410 | 2.300 | 2.330 | 154,608 | -0.03(-1.27%) |
Sep 25, 2019 | 2.310 | 2.420 | 2.250 | 2.360 | 269,915 | +0.03(+1.29%) |
Sep 24, 2019 | 2.440 | 2.440 | 2.255 | 2.330 | 508,031 | -0.11(-4.51%) |
Sep 23, 2019 | 2.500 | 2.521 | 2.370 | 2.440 | 359,477 | -0.08(-3.17%) |
Sep 20, 2019 | 2.500 | 2.550 | 2.380 | 2.520 | 469,900 | +0.03(+1.20%) |
Sep 19, 2019 | 2.550 | 2.690 | 2.400 | 2.490 | 489,631 | -0.06(-2.35%) |
Sep 18, 2019 | 2.530 | 2.630 | 2.340 | 2.550 | 762,024 | -0.01(-0.39%) |
Sep 17, 2019 | 2.540 | 2.980 | 2.500 | 2.560 | 3,888,117 | +0.17(+7.11%) |
Sep 16, 2019 | 2.500 | 2.515 | 2.340 | 2.390 | 247,052 | -0.07(-2.85%) |
Sep 13, 2019 | 2.310 | 2.485 | 2.200 | 2.460 | 380,300 | +0.14(+6.03%) |
Sep 12, 2019 | 2.400 | 2.430 | 2.290 | 2.320 | 212,285 | -0.08(-3.33%) |
Sep 11, 2019 | 2.280 | 2.400 | 2.270 | 2.400 | 294,481 | +0.15(+6.67%) |
Sep 10, 2019 | 2.200 | 2.290 | 2.180 | 2.250 | 198,652 | +0.07(+3.21%) |
Sep 09, 2019 | 2.190 | 2.330 | 2.180 | 2.180 | 347,503 | +0.02(+0.93%) |
Sep 06, 2019 | 2.180 | 2.220 | 2.090 | 2.160 | 266,000 | +0.00(+0.00%) |
Sep 05, 2019 | 2.140 | 2.220 | 2.100 | 2.160 | 459,670 | +0.03(+1.41%) |
Sep 04, 2019 | 2.060 | 2.130 | 1.950 | 2.130 | 360,478 | +0.14(+7.04%) |
Sep 03, 2019 | 1.890 | 1.990 | 1.840 | 1.990 | 608,180 | +0.16(+8.74%) |
Aug 30, 2019 | 1.830 | 1.840 | 1.820 | 1.830 | 168,700 | +0.00(+0.00%) |
Aug 29, 2019 | 1.880 | 1.920 | 1.820 | 1.830 | 145,203 | -0.01(-0.54%) |
Aug 28, 2019 | 1.800 | 1.850 | 1.780 | 1.840 | 142,974 | +0.04(+2.22%) |
Aug 27, 2019 | 1.860 | 1.870 | 1.790 | 1.800 | 239,240 | -0.06(-3.23%) |
Aug 26, 2019 | 1.890 | 1.914 | 1.850 | 1.860 | 142,220 | -0.02(-1.06%) |
Aug 23, 2019 | 1.990 | 1.990 | 1.870 | 1.880 | 225,700 | -0.12(-6.00%) |
Aug 22, 2019 | 1.980 | 2.020 | 1.890 | 2.000 | 130,711 | +0.04(+2.04%) |
Aug 21, 2019 | 2.040 | 2.070 | 1.950 | 1.960 | 231,745 | -0.08(-3.92%) |
Aug 20, 2019 | 1.920 | 2.050 | 1.850 | 2.040 | 438,940 | +0.10(+5.15%) |
Aug 19, 2019 | 2.030 | 2.080 | 1.930 | 1.940 | 288,887 | -0.05(-2.51%) |
Aug 16, 2019 | 2.100 | 2.139 | 1.950 | 1.990 | 273,700 | -0.08(-3.86%) |
Aug 15, 2019 | 1.980 | 2.180 | 1.910 | 2.070 | 656,086 | +0.07(+3.50%) |
Aug 14, 2019 | 1.950 | 2.020 | 1.850 | 2.000 | 448,093 | -0.01(-0.50%) |
Aug 13, 2019 | 1.960 | 2.020 | 1.880 | 2.010 | 388,534 | +0.07(+3.61%) |
Aug 12, 2019 | 1.880 | 1.940 | 1.780 | 1.940 | 287,856 | +0.08(+4.30%) |
Aug 09, 2019 | 1.900 | 1.900 | 1.770 | 1.860 | 641,000 | -0.10(-5.10%) |
Aug 08, 2019 | 2.000 | 2.090 | 1.920 | 1.960 | 482,879 | -0.03(-1.51%) |
Aug 07, 2019 | 1.860 | 2.010 | 1.810 | 1.990 | 532,510 | +0.10(+5.29%) |
Aug 06, 2019 | 1.990 | 2.000 | 1.810 | 1.890 | 391,709 | -0.07(-3.57%) |
Aug 05, 2019 | 1.980 | 2.000 | 1.830 | 1.960 | 675,510 | -0.04(-2.00%) |
Aug 02, 2019 | 1.920 | 2.000 | 1.850 | 2.000 | 481,100 | +0.06(+3.09%) |
Aug 01, 2019 | 1.970 | 2.030 | 1.870 | 1.940 | 724,677 | -0.03(-1.52%) |
Jul 31, 2019 | 2.100 | 2.120 | 1.920 | 1.970 | 934,265 | -0.08(-3.90%) |
Jul 30, 2019 | 2.270 | 2.350 | 1.940 | 2.050 | 1,715,543 | -0.20(-8.89%) |
Jul 29, 2019 | 2.040 | 2.320 | 1.960 | 2.250 | 2,071,723 | +0.27(+13.64%) |
Jul 26, 2019 | 2.110 | 2.130 | 1.960 | 1.980 | 697,000 | -0.15(-7.04%) |
Jul 25, 2019 | 2.250 | 2.290 | 2.110 | 2.130 | 336,010 | -0.10(-4.48%) |
Jul 24, 2019 | 2.250 | 2.310 | 2.130 | 2.230 | 479,831 | -0.04(-1.76%) |
Jul 23, 2019 | 2.530 | 2.540 | 2.250 | 2.270 | 729,636 | -0.24(-9.56%) |
Jul 22, 2019 | 2.510 | 2.630 | 2.260 | 2.510 | 1,504,082 | +0.06(+2.45%) |
Jul 19, 2019 | 2.250 | 2.606 | 2.210 | 2.450 | 1,300,100 | +0.20(+8.89%) |
Jul 18, 2019 | 2.320 | 2.390 | 2.250 | 2.250 | 283,486 | -0.12(-5.06%) |
Jul 17, 2019 | 2.500 | 2.550 | 2.350 | 2.370 | 394,368 | -0.13(-5.20%) |
Jul 16, 2019 | 2.550 | 2.600 | 2.500 | 2.500 | 371,879 | -0.05(-1.96%) |
Jul 15, 2019 | 2.870 | 2.870 | 2.450 | 2.550 | 1,020,603 | -0.33(-11.46%) |
Jul 12, 2019 | 3.080 | 3.080 | 2.800 | 2.880 | 643,900 | -0.18(-5.88%) |
Jul 11, 2019 | 3.190 | 3.190 | 3.020 | 3.060 | 463,484 | -0.15(-4.67%) |
Jul 10, 2019 | 3.300 | 3.380 | 3.090 | 3.210 | 540,237 | -0.03(-0.93%) |
Jul 09, 2019 | 3.180 | 3.310 | 3.080 | 3.240 | 518,723 | +0.09(+2.86%) |
Jul 08, 2019 | 3.100 | 3.180 | 2.930 | 3.150 | 617,067 | +0.04(+1.29%) |
Jul 05, 2019 | 3.230 | 3.241 | 3.060 | 3.110 | 470,300 | -0.05(-1.58%) |
Jul 03, 2019 | 3.390 | 3.400 | 3.120 | 3.160 | 577,900 | -0.23(-6.78%) |
Jul 02, 2019 | 3.600 | 3.640 | 3.360 | 3.390 | 694,110 | -0.13(-3.69%) |
Jul 01, 2019 | 3.540 | 3.620 | 3.170 | 3.520 | 2,023,137 | -0.57(-13.94%) |
Jun 28, 2019 | 4.330 | 4.380 | 4.030 | 4.090 | 2,807,700 | -0.18(-4.22%) |
Jun 27, 2019 | 4.250 | 4.540 | 4.250 | 4.270 | 427,921 | +0.04(+0.95%) |
Jun 26, 2019 | 4.340 | 4.340 | 4.041 | 4.230 | 578,439 | -0.11(-2.53%) |
Jun 25, 2019 | 4.040 | 4.370 | 3.840 | 4.340 | 989,184 | +0.28(+6.90%) |
Jun 24, 2019 | 4.780 | 4.880 | 4.000 | 4.060 | 843,756 | -0.72(-15.06%) |
Jun 21, 2019 | 4.980 | 5.000 | 4.675 | 4.780 | 1,067,200 | -0.17(-3.43%) |
Jun 20, 2019 | 4.500 | 4.950 | 4.390 | 4.950 | 1,481,908 | +0.55(+12.50%) |
Jun 19, 2019 | 3.750 | 4.430 | 3.750 | 4.400 | 1,644,770 | +0.69(+18.60%) |
Jun 18, 2019 | 3.710 | 3.900 | 3.630 | 3.710 | 594,227 | -0.04(-1.07%) |
Jun 17, 2019 | 3.560 | 3.780 | 3.420 | 3.750 | 502,030 | +0.18(+5.04%) |
Jun 14, 2019 | 3.650 | 3.780 | 3.390 | 3.570 | 1,031,500 | -0.03(-0.83%) |
Jun 13, 2019 | 3.690 | 3.950 | 3.500 | 3.600 | 1,758,085 | -0.11(-2.96%) |
Jun 12, 2019 | 3.550 | 4.500 | 3.350 | 3.710 | 4,575,073 | +0.09(+2.49%) |
Jun 11, 2019 | 2.950 | 3.740 | 2.680 | 3.620 | 3,938,557 | +0.67(+22.71%) |
Jun 10, 2019 | 2.070 | 3.580 | 2.050 | 2.950 | 5,160,310 | +0.92(+45.32%) |
Jun 07, 2019 | 1.920 | 2.050 | 1.810 | 2.030 | 392,800 | +0.09(+4.64%) |
Jun 06, 2019 | 1.930 | 1.950 | 1.800 | 1.940 | 393,079 | +0.01(+0.52%) |
Jun 05, 2019 | 2.000 | 2.000 | 1.900 | 1.930 | 204,837 | -0.04(-2.03%) |
Jun 04, 2019 | 1.870 | 1.990 | 1.790 | 1.970 | 522,890 | +0.15(+8.24%) |
Jun 03, 2019 | 2.080 | 2.200 | 1.770 | 1.820 | 718,628 | -0.26(-12.50%) |
May 31, 2019 | 2.340 | 2.380 | 2.060 | 2.080 | 412,100 | -0.28(-11.86%) |
May 30, 2019 | 2.450 | 2.460 | 2.330 | 2.360 | 207,497 | -0.10(-4.07%) |
May 29, 2019 | 2.380 | 2.490 | 2.340 | 2.460 | 218,547 | +0.08(+3.36%) |
May 28, 2019 | 2.560 | 2.610 | 2.360 | 2.380 | 233,836 | -0.19(-7.39%) |
May 24, 2019 | 2.410 | 2.590 | 2.370 | 2.570 | 308,500 | +0.16(+6.64%) |
May 23, 2019 | 2.410 | 2.420 | 2.350 | 2.410 | 155,219 | +0.00(+0.00%) |
May 22, 2019 | 2.440 | 2.500 | 2.310 | 2.410 | 192,461 | +0.01(+0.42%) |
May 21, 2019 | 2.440 | 2.517 | 2.350 | 2.400 | 141,003 | -0.02(-0.83%) |
May 20, 2019 | 2.560 | 2.560 | 2.350 | 2.420 | 371,762 | -0.15(-5.84%) |
May 17, 2019 | 2.770 | 2.890 | 2.540 | 2.570 | 414,100 | -0.20(-7.22%) |
May 16, 2019 | 2.630 | 2.840 | 2.620 | 2.770 | 330,268 | +0.15(+5.73%) |
May 15, 2019 | 2.520 | 2.650 | 2.430 | 2.620 | 198,914 | +0.09(+3.56%) |
May 14, 2019 | 2.650 | 2.690 | 2.452 | 2.530 | 256,914 | +0.01(+0.40%) |
May 13, 2019 | 2.650 | 2.650 | 2.370 | 2.520 | 383,147 | -0.13(-4.91%) |
May 10, 2019 | 2.480 | 2.730 | 2.445 | 2.650 | 542,100 | +0.02(+0.76%) |
May 09, 2019 | 2.660 | 2.710 | 2.460 | 2.630 | 292,158 | +0.17(+6.91%) |
May 08, 2019 | 2.520 | 2.526 | 2.420 | 2.460 | 119,355 | -0.07(-2.77%) |
May 07, 2019 | 2.670 | 2.680 | 2.460 | 2.530 | 155,726 | -0.11(-4.17%) |
May 06, 2019 | 2.540 | 2.669 | 2.527 | 2.640 | 244,508 | +0.07(+2.72%) |
May 03, 2019 | 2.430 | 2.590 | 2.380 | 2.570 | 216,500 | +0.17(+7.08%) |
May 02, 2019 | 2.420 | 2.420 | 2.310 | 2.400 | 248,559 | +0.00(+0.00%) |