Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.7000 | 0.7000 | 0.6501 | 0.6600 | 78,700 | -0.02(-3.04%) |
Nov 27, 2019 | 0.6600 | 0.6997 | 0.6400 | 0.6807 | 218,500 | +0.03(+5.29%) |
Nov 26, 2019 | 0.7140 | 0.7155 | 0.6120 | 0.6465 | 291,018 | -0.03(-5.07%) |
Nov 25, 2019 | 0.7500 | 0.7900 | 0.6800 | 0.6810 | 285,801 | -0.03(-4.39%) |
Nov 22, 2019 | 0.7351 | 0.7351 | 0.6905 | 0.7123 | 132,000 | +0.00(+0.32%) |
Nov 21, 2019 | 0.7700 | 0.7900 | 0.7100 | 0.7100 | 183,403 | -0.01(-1.39%) |
Nov 20, 2019 | 0.8200 | 0.8200 | 0.7100 | 0.7200 | 265,435 | -0.07(-8.86%) |
Nov 19, 2019 | 0.8100 | 0.8600 | 0.7900 | 0.7900 | 265,364 | -0.01(-1.25%) |
Nov 18, 2019 | 0.8300 | 0.8900 | 0.7800 | 0.8000 | 386,273 | +0.01(+1.16%) |
Nov 15, 2019 | 0.7940 | 0.8444 | 0.7400 | 0.7908 | 395,500 | +0.02(+2.09%) |
Nov 14, 2019 | 0.6300 | 0.8300 | 0.6300 | 0.7746 | 708,459 | +0.16(+26.98%) |
Nov 13, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 266,550 | -0.04(-6.15%) |
Nov 12, 2019 | 0.6600 | 0.6600 | 0.6200 | 0.6500 | 180,371 | -0.01(-2.09%) |
Nov 11, 2019 | 0.6500 | 0.6699 | 0.6400 | 0.6639 | 114,287 | +0.01(+2.14%) |
Nov 08, 2019 | 0.6600 | 0.6899 | 0.6500 | 0.6500 | 146,500 | -0.04(-5.80%) |
Nov 07, 2019 | 0.7500 | 0.8000 | 0.6400 | 0.6900 | 425,501 | -0.05(-7.01%) |
Nov 06, 2019 | 0.8000 | 0.8300 | 0.7283 | 0.7420 | 154,437 | -0.05(-6.08%) |
Nov 05, 2019 | 0.8066 | 0.8500 | 0.7601 | 0.7900 | 215,242 | +0.01(+1.26%) |
Nov 04, 2019 | 0.7188 | 0.8190 | 0.7188 | 0.7802 | 294,387 | +0.07(+9.58%) |
Nov 01, 2019 | 0.6800 | 0.7500 | 0.6600 | 0.7120 | 277,500 | +0.05(+7.88%) |
Oct 31, 2019 | 0.6600 | 0.6900 | 0.6500 | 0.6600 | 203,241 | +0.01(+1.06%) |
Oct 30, 2019 | 0.6600 | 0.7000 | 0.6452 | 0.6531 | 70,579 | +0.00(+0.03%) |
Oct 29, 2019 | 0.6700 | 0.6800 | 0.6500 | 0.6529 | 214,651 | -0.03(-3.99%) |
Oct 28, 2019 | 0.6800 | 0.7100 | 0.6500 | 0.6800 | 112,035 | -0.00(-0.28%) |
Oct 25, 2019 | 0.6900 | 0.7159 | 0.6500 | 0.6819 | 213,800 | +0.01(+1.70%) |
Oct 24, 2019 | 0.6800 | 0.7048 | 0.6570 | 0.6705 | 109,763 | -0.01(-1.40%) |
Oct 23, 2019 | 0.7800 | 0.7800 | 0.6600 | 0.6800 | 280,963 | -0.08(-10.53%) |
Oct 22, 2019 | 0.8100 | 0.8200 | 0.7500 | 0.7600 | 211,760 | -0.03(-4.39%) |
Oct 21, 2019 | 0.7558 | 0.8363 | 0.7558 | 0.7949 | 196,296 | +0.07(+10.40%) |
Oct 18, 2019 | 0.8900 | 0.8900 | 0.7000 | 0.7200 | 497,100 | -0.09(-11.11%) |
Oct 17, 2019 | 0.6600 | 0.9400 | 0.6600 | 0.8100 | 1,160,284 | +0.16(+24.62%) |
Oct 16, 2019 | 0.5200 | 0.6800 | 0.5000 | 0.6500 | 399,743 | +0.09(+17.10%) |
Oct 15, 2019 | 0.5000 | 0.5900 | 0.4720 | 0.5551 | 479,974 | +0.11(+23.36%) |
Oct 14, 2019 | 0.5000 | 0.5000 | 0.4200 | 0.4500 | 133,584 | -0.04(-8.01%) |
Oct 11, 2019 | 0.5000 | 0.5024 | 0.4809 | 0.4892 | 82,100 | +0.01(+3.01%) |
Oct 10, 2019 | 0.5400 | 0.5400 | 0.4611 | 0.4749 | 555,162 | -0.05(-9.94%) |
Oct 09, 2019 | 0.5230 | 0.5524 | 0.5101 | 0.5273 | 289,279 | +0.01(+2.47%) |
Oct 08, 2019 | 0.5600 | 0.5600 | 0.5000 | 0.5146 | 369,319 | -0.05(-8.11%) |
Oct 07, 2019 | 0.5800 | 0.6100 | 0.5500 | 0.5600 | 423,290 | -0.01(-2.13%) |
Oct 04, 2019 | 0.6325 | 0.6860 | 0.5540 | 0.5722 | 258,800 | -0.04(-6.81%) |
Oct 03, 2019 | 0.6216 | 0.6600 | 0.6100 | 0.6140 | 64,265 | -0.00(-0.73%) |
Oct 02, 2019 | 0.6530 | 0.7000 | 0.6182 | 0.6185 | 164,826 | -0.03(-4.90%) |
Oct 01, 2019 | 0.6000 | 0.7000 | 0.6000 | 0.6504 | 186,028 | +0.05(+8.40%) |
Sep 30, 2019 | 0.5628 | 0.6403 | 0.5101 | 0.6000 | 400,921 | +0.02(+2.95%) |
Sep 27, 2019 | 0.6500 | 0.6500 | 0.5116 | 0.5828 | 483,000 | -0.07(-11.06%) |
Sep 26, 2019 | 0.7100 | 0.7300 | 0.5000 | 0.6553 | 872,178 | -0.04(-6.39%) |
Sep 25, 2019 | 0.7000 | 0.7500 | 0.6400 | 0.7000 | 3,360,897 | -0.19(-21.33%) |
Sep 24, 2019 | 0.9500 | 0.9510 | 0.8700 | 0.8898 | 243,210 | -0.04(-4.32%) |
Sep 23, 2019 | 1.010 | 1.010 | 0.8914 | 0.9300 | 343,126 | -0.07(-7.00%) |
Sep 20, 2019 | 1.000 | 1.020 | 0.9800 | 1.000 | 275,400 | +0.00(+0.00%) |
Sep 19, 2019 | 1.000 | 1.050 | 0.9900 | 1.000 | 116,240 | +0.00(+0.00%) |
Sep 18, 2019 | 1.050 | 1.070 | 0.9700 | 1.000 | 521,880 | -0.07(-6.54%) |
Sep 17, 2019 | 1.210 | 1.260 | 1.040 | 1.070 | 587,520 | -0.14(-11.57%) |
Sep 16, 2019 | 1.260 | 1.290 | 1.160 | 1.210 | 312,419 | -0.02(-1.63%) |
Sep 13, 2019 | 1.120 | 1.330 | 1.120 | 1.230 | 719,800 | +0.10(+8.85%) |
Sep 12, 2019 | 1.030 | 1.130 | 1.030 | 1.130 | 294,118 | +0.10(+9.71%) |
Sep 11, 2019 | 1.100 | 1.110 | 1.010 | 1.030 | 270,573 | -0.05(-4.63%) |
Sep 10, 2019 | 1.000 | 1.130 | 1.000 | 1.080 | 217,727 | +0.10(+10.20%) |
Sep 09, 2019 | 1.010 | 1.010 | 0.9707 | 0.9800 | 120,331 | -0.02(-2.00%) |
Sep 06, 2019 | 0.9902 | 1.020 | 0.9902 | 1.000 | 75,700 | +0.01(+1.01%) |
Sep 05, 2019 | 1.030 | 1.030 | 0.9801 | 0.9900 | 147,068 | -0.03(-3.41%) |
Sep 04, 2019 | 1.010 | 1.040 | 1.010 | 1.025 | 96,562 | +0.03(+3.50%) |
Sep 03, 2019 | 1.040 | 1.040 | 0.9900 | 0.9903 | 83,865 | -0.01(-0.97%) |
Aug 30, 2019 | 1.010 | 1.030 | 1.000 | 1.000 | 43,300 | +0.01(+0.90%) |
Aug 29, 2019 | 0.9900 | 1.030 | 0.9900 | 0.9911 | 69,264 | -0.01(-0.87%) |
Aug 28, 2019 | 1.030 | 1.070 | 0.9800 | 0.9998 | 208,637 | -0.02(-1.98%) |
Aug 27, 2019 | 1.070 | 1.100 | 1.020 | 1.020 | 94,738 | -0.05(-5.12%) |
Aug 26, 2019 | 1.070 | 1.132 | 1.070 | 1.075 | 204,394 | +0.02(+2.38%) |
Aug 23, 2019 | 1.150 | 1.150 | 1.050 | 1.050 | 294,000 | -0.10(-8.70%) |
Aug 22, 2019 | 1.050 | 1.160 | 1.050 | 1.150 | 244,777 | +0.10(+10.05%) |
Aug 21, 2019 | 1.080 | 1.155 | 1.020 | 1.045 | 536,479 | -0.04(-3.24%) |
Aug 20, 2019 | 1.050 | 1.100 | 1.030 | 1.080 | 186,923 | +0.03(+2.86%) |
Aug 19, 2019 | 1.010 | 1.050 | 0.9900 | 1.050 | 109,884 | +0.06(+6.06%) |
Aug 16, 2019 | 0.9600 | 1.007 | 0.9600 | 0.9900 | 39,000 | +0.03(+3.02%) |
Aug 15, 2019 | 0.9800 | 0.9800 | 0.9501 | 0.9610 | 63,555 | -0.03(-2.93%) |
Aug 14, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9900 | 127,750 | +0.02(+1.67%) |
Aug 13, 2019 | 0.9897 | 0.9900 | 0.9501 | 0.9737 | 93,969 | -0.02(-1.65%) |
Aug 12, 2019 | 1.010 | 1.020 | 0.9700 | 0.9900 | 17,567 | -0.00(-0.12%) |
Aug 09, 2019 | 1.000 | 1.030 | 0.9510 | 0.9912 | 195,800 | +0.04(+4.34%) |
Aug 08, 2019 | 0.9700 | 0.9700 | 0.9200 | 0.9500 | 45,161 | -0.02(-2.45%) |
Aug 07, 2019 | 0.9900 | 0.9901 | 0.8600 | 0.9739 | 388,608 | -0.00(-0.16%) |
Aug 06, 2019 | 1.000 | 1.020 | 0.9755 | 0.9755 | 118,155 | -0.02(-2.34%) |
Aug 05, 2019 | 1.010 | 1.030 | 0.9800 | 0.9989 | 176,939 | -0.04(-3.95%) |
Aug 02, 2019 | 1.020 | 1.050 | 1.000 | 1.040 | 199,800 | +0.01(+0.97%) |
Aug 01, 2019 | 1.010 | 1.098 | 1.010 | 1.030 | 114,968 | +0.02(+1.98%) |
Jul 31, 2019 | 1.050 | 1.076 | 0.9999 | 1.010 | 69,979 | -0.05(-4.72%) |
Jul 30, 2019 | 1.000 | 1.060 | 0.9700 | 1.060 | 169,628 | +0.06(+6.00%) |
Jul 29, 2019 | 1.040 | 1.040 | 0.9985 | 1.000 | 169,743 | +0.00(+0.00%) |
Jul 26, 2019 | 1.020 | 1.030 | 0.9900 | 1.000 | 233,300 | -0.02(-1.96%) |
Jul 25, 2019 | 1.030 | 1.049 | 1.020 | 1.020 | 112,455 | -0.02(-1.92%) |
Jul 24, 2019 | 1.030 | 1.040 | 1.000 | 1.040 | 200,846 | +0.02(+1.96%) |
Jul 23, 2019 | 1.030 | 1.100 | 1.000 | 1.020 | 650,073 | -0.03(-2.86%) |
Jul 22, 2019 | 1.050 | 1.280 | 0.9880 | 1.050 | 1,083,684 | +0.00(+0.00%) |
Jul 19, 2019 | 1.050 | 1.060 | 0.9560 | 1.050 | 626,000 | +0.10(+10.94%) |
Jul 18, 2019 | 0.9800 | 1.050 | 0.9052 | 0.9465 | 1,654,717 | -0.10(-9.86%) |
Jul 17, 2019 | 1.090 | 1.150 | 1.050 | 1.050 | 310,452 | -0.04(-3.67%) |
Jul 16, 2019 | 1.220 | 1.226 | 1.015 | 1.090 | 679,230 | -0.13(-10.66%) |
Jul 15, 2019 | 1.260 | 1.330 | 1.210 | 1.220 | 57,583 | -0.04(-3.17%) |
Jul 12, 2019 | 1.430 | 1.430 | 1.260 | 1.260 | 216,800 | -0.15(-10.64%) |
Jul 11, 2019 | 1.320 | 1.430 | 1.290 | 1.410 | 262,524 | +0.11(+8.46%) |
Jul 10, 2019 | 1.260 | 1.400 | 1.180 | 1.300 | 238,171 | +0.07(+5.69%) |
Jul 09, 2019 | 1.250 | 1.390 | 1.230 | 1.230 | 474,449 | -0.02(-1.60%) |
Jul 08, 2019 | 1.450 | 1.550 | 1.250 | 1.250 | 329,360 | -0.20(-13.79%) |
Jul 05, 2019 | 1.470 | 1.550 | 1.440 | 1.450 | 82,400 | +0.01(+0.90%) |
Jul 03, 2019 | 1.530 | 1.540 | 1.370 | 1.437 | 106,800 | -0.10(-6.68%) |
Jul 02, 2019 | 1.540 | 1.600 | 1.520 | 1.540 | 71,362 | -0.01(-0.65%) |
Jul 01, 2019 | 1.740 | 1.930 | 1.500 | 1.550 | 134,282 | -0.15(-8.82%) |
Jun 28, 2019 | 1.650 | 1.700 | 1.630 | 1.700 | 59,600 | +0.06(+3.66%) |
Jun 27, 2019 | 1.700 | 1.769 | 1.640 | 1.640 | 40,293 | -0.07(-4.09%) |
Jun 26, 2019 | 1.710 | 1.710 | 1.650 | 1.710 | 6,817 | +0.00(+0.00%) |
Jun 25, 2019 | 1.660 | 1.770 | 1.500 | 1.710 | 138,888 | +0.03(+1.79%) |
Jun 24, 2019 | 1.740 | 1.790 | 1.670 | 1.680 | 135,018 | -0.05(-2.89%) |
Jun 21, 2019 | 1.690 | 1.740 | 1.670 | 1.730 | 25,000 | +0.02(+1.17%) |
Jun 20, 2019 | 1.720 | 1.732 | 1.630 | 1.710 | 31,346 | -0.01(-0.58%) |
Jun 19, 2019 | 1.800 | 1.800 | 1.650 | 1.720 | 88,011 | -0.06(-3.37%) |
Jun 18, 2019 | 1.590 | 1.800 | 1.590 | 1.780 | 144,503 | +0.21(+13.38%) |
Jun 17, 2019 | 1.660 | 1.765 | 1.420 | 1.570 | 215,787 | -0.10(-5.99%) |
Jun 14, 2019 | 1.780 | 1.800 | 1.487 | 1.670 | 315,800 | -0.08(-4.57%) |
Jun 13, 2019 | 1.790 | 1.825 | 1.670 | 1.750 | 133,663 | -0.03(-1.69%) |
Jun 12, 2019 | 1.850 | 1.920 | 1.700 | 1.780 | 51,588 | -0.05(-2.73%) |
Jun 11, 2019 | 1.950 | 2.030 | 1.700 | 1.830 | 130,835 | -0.12(-6.15%) |
Jun 10, 2019 | 2.110 | 2.120 | 1.950 | 1.950 | 85,998 | -0.10(-4.88%) |
Jun 07, 2019 | 2.110 | 2.110 | 1.840 | 2.050 | 116,400 | +0.04(+1.99%) |
Jun 06, 2019 | 1.920 | 2.030 | 1.900 | 2.010 | 98,737 | -0.04(-1.95%) |
Jun 05, 2019 | 2.125 | 2.169 | 1.950 | 2.050 | 56,370 | -0.16(-7.24%) |
Jun 04, 2019 | 2.240 | 2.290 | 2.180 | 2.210 | 89,503 | -0.03(-1.34%) |
Jun 03, 2019 | 2.160 | 2.270 | 2.030 | 2.240 | 52,177 | +0.05(+2.28%) |
May 31, 2019 | 2.160 | 2.190 | 2.040 | 2.190 | 84,100 | +0.02(+0.92%) |
May 30, 2019 | 2.210 | 2.240 | 2.093 | 2.170 | 62,703 | -0.04(-1.81%) |
May 29, 2019 | 2.150 | 2.270 | 2.140 | 2.210 | 97,486 | +0.04(+1.84%) |
May 28, 2019 | 2.150 | 2.270 | 2.092 | 2.170 | 68,229 | +0.01(+0.46%) |
May 24, 2019 | 2.160 | 2.190 | 2.100 | 2.160 | 51,000 | +0.02(+0.93%) |
May 23, 2019 | 2.180 | 2.211 | 2.130 | 2.140 | 70,498 | -0.04(-1.83%) |
May 22, 2019 | 2.360 | 2.380 | 2.090 | 2.180 | 109,113 | -0.17(-7.23%) |
May 21, 2019 | 2.470 | 2.470 | 2.240 | 2.350 | 225,086 | -0.13(-5.24%) |
May 20, 2019 | 2.610 | 2.710 | 2.400 | 2.480 | 499,551 | -0.10(-3.88%) |
May 17, 2019 | 2.620 | 2.650 | 2.560 | 2.580 | 98,000 | -0.05(-1.90%) |
May 16, 2019 | 2.510 | 2.680 | 2.500 | 2.630 | 101,592 | +0.10(+3.85%) |
May 15, 2019 | 2.550 | 2.620 | 2.510 | 2.533 | 174,185 | -0.03(-1.07%) |
May 14, 2019 | 2.567 | 2.595 | 2.540 | 2.560 | 234,109 | -0.02(-0.78%) |
May 13, 2019 | 2.580 | 2.700 | 2.500 | 2.580 | 140,480 | +0.00(+0.00%) |
May 10, 2019 | 2.700 | 2.797 | 2.580 | 2.580 | 98,800 | -0.12(-4.44%) |
May 09, 2019 | 2.870 | 3.000 | 2.600 | 2.700 | 277,019 | -0.19(-6.57%) |
May 08, 2019 | 2.640 | 3.100 | 2.620 | 2.890 | 250,312 | +0.29(+11.15%) |
May 07, 2019 | 2.650 | 2.650 | 2.530 | 2.600 | 15,673 | +0.03(+1.17%) |
May 06, 2019 | 2.550 | 2.670 | 2.513 | 2.570 | 30,162 | +0.02(+0.68%) |
May 03, 2019 | 2.510 | 2.560 | 2.490 | 2.553 | 68,600 | +0.05(+2.11%) |
May 02, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 21,244 | +0.06(+2.46%) |
May 01, 2019 | 2.460 | 2.500 | 2.440 | 2.440 | 25,715 | -0.04(-1.61%) |
Apr 30, 2019 | 2.460 | 2.510 | 2.400 | 2.480 | 47,053 | -0.02(-0.80%) |
Apr 29, 2019 | 2.500 | 2.510 | 2.377 | 2.500 | 40,438 | +0.00(+0.00%) |
Apr 26, 2019 | 2.490 | 2.550 | 2.428 | 2.500 | 61,200 | +0.00(+0.00%) |
Apr 25, 2019 | 2.550 | 2.550 | 2.400 | 2.500 | 111,335 | -0.05(-1.96%) |
Apr 24, 2019 | 2.600 | 2.600 | 2.500 | 2.550 | 52,774 | -0.05(-1.92%) |
Apr 23, 2019 | 2.610 | 2.690 | 2.530 | 2.600 | 144,684 | +0.00(+0.00%) |
Apr 22, 2019 | 2.500 | 2.620 | 2.500 | 2.600 | 259,701 | +0.13(+5.26%) |
Apr 18, 2019 | 2.450 | 2.498 | 2.370 | 2.470 | 58,400 | +0.01(+0.41%) |
Apr 17, 2019 | 2.530 | 2.550 | 2.460 | 2.460 | 60,213 | -0.07(-2.77%) |
Apr 16, 2019 | 2.450 | 2.590 | 2.450 | 2.530 | 87,261 | +0.09(+3.69%) |
Apr 15, 2019 | 2.570 | 2.580 | 2.440 | 2.440 | 50,990 | -0.10(-3.85%) |
Apr 12, 2019 | 2.590 | 2.590 | 2.495 | 2.538 | 83,700 | -0.01(-0.49%) |
Apr 11, 2019 | 2.600 | 2.610 | 2.500 | 2.550 | 68,057 | -0.05(-1.92%) |
Apr 10, 2019 | 2.490 | 2.700 | 2.445 | 2.600 | 277,951 | +0.27(+11.59%) |
Apr 09, 2019 | 2.460 | 2.489 | 2.320 | 2.330 | 8,706 | -0.17(-6.80%) |
Apr 08, 2019 | 2.490 | 2.530 | 2.331 | 2.500 | 68,422 | +0.02(+0.91%) |
Apr 05, 2019 | 2.520 | 2.550 | 2.410 | 2.477 | 53,800 | -0.05(-1.80%) |
Apr 04, 2019 | 2.520 | 2.540 | 2.502 | 2.523 | 17,905 | -0.05(-1.84%) |
Apr 03, 2019 | 2.510 | 2.580 | 2.480 | 2.570 | 54,466 | +0.02(+0.78%) |
Apr 02, 2019 | 2.460 | 2.580 | 2.210 | 2.550 | 155,668 | +0.06(+2.41%) |
Apr 01, 2019 | 2.450 | 2.550 | 2.435 | 2.490 | 40,018 | +0.07(+2.89%) |
Mar 29, 2019 | 2.400 | 2.450 | 2.370 | 2.420 | 58,000 | +0.02(+0.83%) |
Mar 28, 2019 | 2.390 | 2.400 | 2.322 | 2.400 | 24,800 | +0.02(+0.71%) |
Mar 27, 2019 | 2.340 | 2.400 | 2.285 | 2.383 | 63,114 | +0.06(+2.51%) |
Mar 26, 2019 | 2.260 | 2.360 | 2.250 | 2.325 | 41,072 | +0.07(+3.32%) |
Mar 25, 2019 | 2.250 | 2.260 | 2.200 | 2.250 | 33,652 | -0.02(-0.88%) |
Mar 22, 2019 | 2.260 | 2.323 | 2.200 | 2.270 | 47,000 | +0.01(+0.44%) |
Mar 21, 2019 | 2.300 | 2.309 | 2.200 | 2.260 | 65,795 | -0.04(-1.74%) |
Mar 20, 2019 | 2.170 | 2.300 | 2.010 | 2.300 | 161,847 | +0.15(+6.98%) |
Mar 19, 2019 | 2.090 | 2.240 | 2.050 | 2.150 | 164,543 | +0.01(+0.47%) |
Mar 18, 2019 | 2.390 | 2.400 | 2.100 | 2.140 | 852,744 | +0.10(+4.90%) |
Mar 15, 2019 | 1.940 | 2.045 | 1.890 | 2.040 | 152,600 | +0.14(+7.37%) |
Mar 14, 2019 | 1.830 | 1.910 | 1.830 | 1.900 | 24,247 | +0.00(+0.00%) |
Mar 13, 2019 | 1.940 | 2.000 | 1.810 | 1.900 | 33,684 | -0.02(-1.04%) |
Mar 12, 2019 | 1.860 | 1.994 | 1.850 | 1.920 | 31,958 | +0.08(+4.35%) |
Mar 11, 2019 | 1.860 | 1.900 | 1.790 | 1.840 | 31,057 | +0.00(+0.00%) |
Mar 08, 2019 | 1.940 | 1.970 | 1.830 | 1.840 | 29,800 | -0.11(-5.42%) |
Mar 07, 2019 | 1.960 | 1.980 | 1.900 | 1.945 | 25,906 | -0.01(-0.74%) |
Mar 06, 2019 | 2.041 | 2.041 | 1.960 | 1.960 | 70,583 | -0.08(-3.92%) |
Mar 05, 2019 | 2.040 | 2.060 | 2.030 | 2.040 | 43,174 | -0.01(-0.49%) |
Mar 04, 2019 | 2.070 | 2.100 | 2.039 | 2.050 | 59,889 | -0.02(-0.97%) |
Mar 01, 2019 | 2.070 | 2.100 | 1.980 | 2.070 | 29,200 | +0.00(+0.00%) |
Feb 28, 2019 | 2.030 | 2.130 | 1.990 | 2.070 | 36,698 | +0.03(+1.47%) |
Feb 27, 2019 | 2.080 | 2.110 | 1.990 | 2.040 | 44,893 | -0.07(-3.32%) |
Feb 26, 2019 | 2.060 | 2.170 | 1.980 | 2.110 | 55,372 | +0.03(+1.44%) |
Feb 25, 2019 | 2.170 | 2.224 | 1.980 | 2.080 | 72,056 | -0.06(-2.80%) |
Feb 22, 2019 | 2.000 | 2.150 | 2.000 | 2.140 | 105,100 | +0.16(+8.08%) |
Feb 21, 2019 | 2.050 | 2.110 | 1.900 | 1.980 | 146,488 | -0.03(-1.49%) |
Feb 20, 2019 | 1.730 | 2.270 | 1.730 | 2.010 | 423,080 | +0.31(+18.24%) |
Feb 19, 2019 | 1.840 | 1.919 | 1.650 | 1.700 | 120,195 | -0.11(-6.08%) |
Feb 15, 2019 | 1.790 | 1.920 | 1.700 | 1.810 | 159,800 | +0.04(+2.26%) |
Feb 14, 2019 | 1.760 | 1.840 | 1.700 | 1.770 | 103,020 | +0.05(+3.19%) |
Feb 13, 2019 | 1.820 | 1.850 | 1.655 | 1.715 | 80,566 | -0.09(-5.24%) |
Feb 12, 2019 | 1.820 | 1.850 | 1.760 | 1.810 | 58,164 | +0.00(+0.00%) |
Feb 11, 2019 | 1.870 | 1.950 | 1.760 | 1.810 | 73,382 | -0.07(-3.72%) |
Feb 08, 2019 | 2.070 | 2.070 | 1.880 | 1.880 | 24,400 | -0.19(-9.18%) |
Feb 07, 2019 | 2.310 | 2.310 | 1.970 | 2.070 | 145,999 | -0.30(-12.66%) |
Feb 06, 2019 | 2.360 | 2.370 | 2.180 | 2.370 | 117,332 | +0.03(+1.28%) |
Feb 05, 2019 | 2.380 | 2.400 | 2.340 | 2.340 | 29,986 | -0.03(-1.27%) |
Feb 04, 2019 | 2.200 | 2.400 | 2.200 | 2.370 | 60,265 | +0.19(+8.72%) |
Feb 01, 2019 | 2.110 | 2.290 | 2.020 | 2.180 | 62,500 | +0.07(+3.19%) |
Jan 31, 2019 | 2.080 | 2.150 | 2.080 | 2.113 | 16,973 | +0.08(+4.07%) |
Jan 30, 2019 | 2.010 | 2.100 | 2.000 | 2.030 | 80,033 | -0.01(-0.49%) |
Jan 29, 2019 | 2.150 | 2.200 | 2.010 | 2.040 | 48,538 | -0.12(-5.56%) |
Jan 28, 2019 | 2.200 | 2.300 | 2.150 | 2.160 | 35,068 | -0.09(-4.00%) |
Jan 25, 2019 | 2.350 | 2.410 | 2.200 | 2.250 | 168,400 | -0.10(-4.26%) |
Jan 24, 2019 | 2.370 | 2.413 | 2.350 | 2.350 | 22,819 | -0.02(-0.84%) |
Jan 23, 2019 | 2.450 | 2.500 | 2.370 | 2.370 | 20,442 | -0.11(-4.44%) |
Jan 22, 2019 | 2.380 | 2.520 | 2.360 | 2.480 | 58,612 | +0.04(+1.64%) |
Jan 18, 2019 | 2.420 | 2.520 | 2.360 | 2.440 | 125,400 | +0.02(+0.83%) |
Jan 17, 2019 | 2.300 | 2.460 | 2.300 | 2.420 | 112,801 | +0.12(+5.22%) |
Jan 16, 2019 | 2.270 | 2.350 | 2.250 | 2.300 | 37,784 | +0.00(+0.00%) |
Jan 15, 2019 | 2.400 | 2.400 | 2.280 | 2.300 | 20,852 | -0.07(-2.95%) |
Jan 14, 2019 | 2.320 | 2.390 | 2.299 | 2.370 | 57,746 | +0.09(+3.95%) |
Jan 11, 2019 | 2.200 | 2.320 | 2.200 | 2.280 | 23,300 | +0.04(+1.79%) |
Jan 10, 2019 | 2.240 | 2.240 | 2.050 | 2.240 | 88,829 | +0.03(+1.36%) |
Jan 09, 2019 | 1.880 | 2.270 | 1.840 | 2.210 | 261,070 | +0.33(+17.55%) |
Jan 08, 2019 | 1.810 | 1.880 | 1.779 | 1.880 | 62,124 | +0.11(+6.21%) |
Jan 07, 2019 | 1.680 | 1.800 | 1.680 | 1.770 | 47,351 | +0.11(+6.63%) |
Jan 04, 2019 | 1.600 | 1.770 | 1.560 | 1.660 | 51,100 | +0.03(+1.84%) |
Jan 03, 2019 | 1.390 | 1.670 | 1.370 | 1.630 | 128,970 | +0.33(+25.38%) |
Jan 02, 2019 | 1.250 | 1.300 | 1.250 | 1.300 | 6,461 | +0.09(+7.44%) |
Dec 31, 2018 | 1.300 | 1.320 | 1.100 | 1.210 | 116,400 | -0.09(-6.92%) |
Dec 28, 2018 | 1.230 | 1.600 | 1.120 | 1.300 | 222,600 | +0.14(+12.07%) |
Dec 27, 2018 | 1.050 | 1.200 | 1.000 | 1.160 | 339,524 | +0.11(+10.48%) |
Dec 26, 2018 | 1.060 | 1.250 | 1.000 | 1.050 | 396,762 | +0.00(+0.00%) |
Dec 24, 2018 | 1.200 | 1.340 | 1.030 | 1.050 | 31,200 | -0.15(-12.50%) |
Dec 21, 2018 | 1.470 | 1.510 | 1.150 | 1.200 | 124,000 | -0.24(-16.67%) |
Dec 20, 2018 | 1.580 | 1.650 | 1.440 | 1.440 | 32,816 | -0.10(-6.49%) |
Dec 19, 2018 | 1.600 | 1.690 | 1.540 | 1.540 | 46,983 | +0.02(+0.98%) |
Dec 18, 2018 | 1.640 | 1.740 | 1.520 | 1.525 | 45,966 | -0.10(-6.44%) |
Dec 17, 2018 | 1.770 | 1.770 | 1.630 | 1.630 | 51,547 | -0.13(-7.39%) |
Dec 14, 2018 | 1.740 | 1.770 | 1.710 | 1.760 | 13,300 | +0.03(+1.73%) |
Dec 13, 2018 | 1.710 | 1.850 | 1.709 | 1.730 | 38,138 | -0.03(-1.70%) |
Dec 12, 2018 | 1.770 | 1.900 | 1.760 | 1.760 | 90,636 | +0.06(+3.53%) |
Dec 11, 2018 | 1.770 | 1.840 | 1.700 | 1.700 | 48,182 | -0.15(-8.11%) |
Dec 10, 2018 | 1.810 | 1.890 | 1.690 | 1.850 | 70,545 | +0.04(+2.21%) |
Dec 07, 2018 | 1.920 | 1.920 | 1.770 | 1.810 | 23,700 | -0.05(-2.69%) |
Dec 06, 2018 | 1.990 | 1.990 | 1.860 | 1.860 | 117,406 | -0.13(-6.53%) |
Dec 04, 2018 | 2.000 | 2.000 | 1.960 | 1.990 | 13,700 | -0.03(-1.49%) |