Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1.000 | 1.170 | 1.000 | 1.040 | 249,591 | +0.02(+1.96%) |
Mar 30, 2020 | 1.120 | 1.120 | 1.000 | 1.020 | 233,812 | -0.11(-9.73%) |
Mar 27, 2020 | 1.150 | 1.150 | 1.100 | 1.130 | 114,200 | -0.04(-3.42%) |
Mar 26, 2020 | 1.120 | 1.170 | 1.061 | 1.170 | 225,494 | +0.08(+7.34%) |
Mar 25, 2020 | 1.000 | 1.100 | 0.9600 | 1.090 | 333,780 | +0.09(+9.00%) |
Mar 24, 2020 | 0.9500 | 1.000 | 0.9200 | 1.000 | 193,697 | +0.09(+9.48%) |
Mar 23, 2020 | 0.9027 | 0.9300 | 0.8500 | 0.9134 | 210,302 | +0.01(+1.49%) |
Mar 20, 2020 | 0.8400 | 0.9667 | 0.8210 | 0.9000 | 959,700 | +0.08(+9.09%) |
Mar 19, 2020 | 0.7521 | 0.8500 | 0.7000 | 0.8250 | 325,069 | +0.07(+9.99%) |
Mar 18, 2020 | 0.8983 | 0.9090 | 0.7201 | 0.7501 | 258,376 | -0.17(-18.05%) |
Mar 17, 2020 | 0.9000 | 0.9700 | 0.8331 | 0.9153 | 315,083 | +0.04(+4.63%) |
Mar 16, 2020 | 0.8801 | 0.9000 | 0.8213 | 0.8748 | 272,923 | -0.05(-5.69%) |
Mar 13, 2020 | 1.080 | 1.080 | 0.9000 | 0.9276 | 337,400 | -0.11(-10.81%) |
Mar 12, 2020 | 0.9703 | 1.050 | 0.9045 | 1.040 | 768,715 | -0.02(-1.89%) |
Mar 11, 2020 | 1.010 | 1.070 | 0.9500 | 1.060 | 558,519 | +0.03(+2.91%) |
Mar 10, 2020 | 1.000 | 1.063 | 0.9601 | 1.030 | 377,066 | +0.04(+4.01%) |
Mar 09, 2020 | 1.040 | 1.092 | 0.9800 | 0.9903 | 355,606 | -0.12(-10.78%) |
Mar 06, 2020 | 1.130 | 1.190 | 1.100 | 1.110 | 196,700 | -0.04(-3.48%) |
Mar 05, 2020 | 1.200 | 1.250 | 1.130 | 1.150 | 242,951 | -0.09(-7.26%) |
Mar 04, 2020 | 1.160 | 1.250 | 1.130 | 1.240 | 280,537 | +0.09(+7.83%) |
Mar 03, 2020 | 1.250 | 1.280 | 1.150 | 1.150 | 289,893 | -0.11(-8.73%) |
Mar 02, 2020 | 1.170 | 1.290 | 1.130 | 1.260 | 386,544 | +0.12(+10.53%) |
Feb 28, 2020 | 1.120 | 1.290 | 1.080 | 1.140 | 845,700 | +0.00(+0.00%) |
Feb 27, 2020 | 1.230 | 1.240 | 1.030 | 1.140 | 1,316,410 | -0.09(-7.32%) |
Feb 26, 2020 | 1.400 | 1.440 | 1.210 | 1.230 | 767,143 | -0.14(-10.22%) |
Feb 25, 2020 | 1.420 | 1.470 | 1.310 | 1.370 | 1,483,641 | -0.06(-4.20%) |
Feb 24, 2020 | 1.420 | 1.460 | 1.360 | 1.430 | 460,139 | -0.02(-1.38%) |
Feb 21, 2020 | 1.360 | 1.460 | 1.350 | 1.450 | 399,200 | +0.11(+8.21%) |
Feb 20, 2020 | 1.290 | 1.400 | 1.290 | 1.340 | 2,900,026 | +0.05(+3.88%) |
Feb 19, 2020 | 1.340 | 1.360 | 1.280 | 1.290 | 272,838 | -0.04(-3.01%) |
Feb 18, 2020 | 1.330 | 1.360 | 1.300 | 1.330 | 2,033,114 | -0.02(-1.48%) |
Feb 14, 2020 | 1.390 | 1.460 | 1.350 | 1.350 | 290,900 | -0.03(-2.17%) |
Feb 13, 2020 | 1.380 | 1.430 | 1.336 | 1.380 | 237,550 | +0.00(+0.00%) |
Feb 12, 2020 | 1.460 | 1.500 | 1.370 | 1.380 | 481,952 | +0.01(+0.73%) |
Feb 11, 2020 | 1.260 | 1.400 | 1.240 | 1.370 | 444,733 | +0.10(+7.87%) |
Feb 10, 2020 | 1.280 | 1.290 | 1.200 | 1.270 | 192,879 | -0.01(-0.78%) |
Feb 07, 2020 | 1.330 | 1.370 | 1.250 | 1.280 | 327,800 | -0.08(-5.88%) |
Feb 06, 2020 | 1.390 | 1.460 | 1.340 | 1.360 | 2,152,287 | -0.03(-2.16%) |
Feb 05, 2020 | 1.410 | 1.450 | 1.360 | 1.390 | 816,281 | +0.02(+1.46%) |
Feb 04, 2020 | 1.290 | 1.400 | 1.280 | 1.370 | 726,306 | +0.09(+7.03%) |
Feb 03, 2020 | 1.250 | 1.300 | 1.240 | 1.280 | 384,006 | +0.04(+3.23%) |
Jan 31, 2020 | 1.310 | 1.320 | 1.210 | 1.240 | 499,800 | -0.08(-6.06%) |
Jan 30, 2020 | 1.350 | 1.400 | 1.280 | 1.320 | 543,374 | -0.04(-2.94%) |
Jan 29, 2020 | 1.440 | 1.480 | 1.330 | 1.360 | 523,823 | -0.07(-4.90%) |
Jan 28, 2020 | 1.500 | 1.500 | 1.410 | 1.430 | 750,962 | -0.04(-2.72%) |
Jan 27, 2020 | 1.520 | 1.550 | 1.430 | 1.470 | 329,608 | -0.10(-6.37%) |
Jan 24, 2020 | 1.610 | 1.620 | 1.520 | 1.570 | 1,010,200 | -0.03(-1.88%) |
Jan 23, 2020 | 1.730 | 1.740 | 1.580 | 1.600 | 536,599 | -0.12(-6.98%) |
Jan 22, 2020 | 1.670 | 1.730 | 1.550 | 1.720 | 672,132 | -0.01(-0.58%) |
Jan 21, 2020 | 1.790 | 1.870 | 1.720 | 1.730 | 538,951 | -0.11(-5.98%) |
Jan 17, 2020 | 1.970 | 2.000 | 1.800 | 1.840 | 546,700 | -0.13(-6.60%) |
Jan 16, 2020 | 1.980 | 2.030 | 1.930 | 1.970 | 554,105 | -0.01(-0.51%) |
Jan 15, 2020 | 1.990 | 2.070 | 1.910 | 1.980 | 617,725 | -0.01(-0.50%) |
Jan 14, 2020 | 2.120 | 2.130 | 1.940 | 1.990 | 1,059,916 | -0.12(-5.69%) |
Jan 13, 2020 | 2.200 | 2.230 | 2.030 | 2.110 | 1,097,053 | -0.07(-3.21%) |
Jan 10, 2020 | 2.270 | 2.380 | 1.970 | 2.180 | 7,602,600 | -0.17(-7.24%) |
Jan 09, 2020 | 1.850 | 1.930 | 1.830 | 2.350 | 1,224,379 | +0.49(+26.35%) |
Jan 08, 2020 | 1.850 | 1.870 | 1.780 | 1.860 | 389,812 | +0.01(+0.54%) |
Jan 07, 2020 | 1.870 | 1.890 | 1.810 | 1.850 | 271,804 | -0.02(-1.07%) |
Jan 06, 2020 | 1.840 | 1.900 | 1.760 | 1.870 | 466,445 | +0.03(+1.63%) |
Jan 03, 2020 | 1.840 | 1.856 | 1.750 | 1.840 | 452,400 | -0.03(-1.60%) |
Jan 02, 2020 | 1.920 | 1.930 | 1.830 | 1.870 | 469,793 | -0.02(-1.06%) |
Dec 31, 2019 | 1.870 | 1.940 | 1.830 | 1.890 | 443,200 | +0.02(+1.07%) |
Dec 30, 2019 | 1.930 | 1.990 | 1.850 | 1.870 | 405,106 | -0.05(-2.60%) |
Dec 27, 2019 | 1.840 | 1.930 | 1.830 | 1.920 | 334,700 | +0.06(+3.23%) |
Dec 26, 2019 | 1.850 | 1.900 | 1.846 | 1.860 | 580,252 | +0.03(+1.64%) |
Dec 24, 2019 | 1.820 | 1.850 | 1.810 | 1.830 | 177,900 | +0.01(+0.55%) |
Dec 23, 2019 | 2.040 | 2.040 | 1.810 | 1.820 | 580,397 | -0.15(-7.61%) |
Dec 20, 2019 | 1.770 | 2.050 | 1.770 | 1.970 | 1,295,300 | +0.16(+8.84%) |
Dec 19, 2019 | 1.860 | 1.860 | 1.780 | 1.810 | 339,990 | +0.00(+0.00%) |
Dec 18, 2019 | 1.830 | 1.860 | 1.750 | 1.810 | 409,396 | -0.04(-2.16%) |
Dec 17, 2019 | 1.870 | 1.880 | 1.794 | 1.850 | 434,624 | +0.05(+2.78%) |
Dec 16, 2019 | 1.920 | 1.940 | 1.790 | 1.800 | 408,165 | -0.08(-4.26%) |
Dec 13, 2019 | 1.730 | 1.910 | 1.700 | 1.880 | 377,000 | +0.15(+8.67%) |
Dec 12, 2019 | 1.800 | 1.800 | 1.710 | 1.730 | 491,131 | -0.08(-4.42%) |
Dec 11, 2019 | 1.740 | 1.860 | 1.740 | 1.810 | 439,515 | +0.04(+2.26%) |
Dec 10, 2019 | 1.790 | 1.880 | 1.740 | 1.770 | 301,894 | -0.02(-1.12%) |
Dec 09, 2019 | 1.660 | 1.880 | 1.660 | 1.790 | 653,325 | +0.13(+7.83%) |
Dec 06, 2019 | 1.630 | 1.690 | 1.610 | 1.660 | 182,800 | +0.04(+2.47%) |
Dec 05, 2019 | 1.690 | 1.720 | 1.610 | 1.620 | 285,585 | -0.08(-4.71%) |
Dec 04, 2019 | 1.730 | 1.790 | 1.680 | 1.700 | 324,907 | -0.03(-1.73%) |
Dec 03, 2019 | 1.640 | 1.820 | 1.600 | 1.730 | 601,069 | +0.07(+4.22%) |
Dec 02, 2019 | 1.640 | 1.695 | 1.570 | 1.660 | 370,082 | +0.02(+1.22%) |
Nov 29, 2019 | 1.630 | 1.660 | 1.552 | 1.640 | 238,700 | +0.00(+0.00%) |
Nov 27, 2019 | 1.650 | 1.720 | 1.620 | 1.640 | 282,700 | -0.02(-1.20%) |
Nov 26, 2019 | 1.640 | 1.740 | 1.640 | 1.660 | 295,816 | -0.01(-0.60%) |
Nov 25, 2019 | 1.630 | 1.700 | 1.600 | 1.670 | 288,471 | +0.02(+1.21%) |
Nov 22, 2019 | 1.580 | 1.690 | 1.575 | 1.650 | 368,000 | +0.07(+4.43%) |
Nov 21, 2019 | 1.770 | 1.770 | 1.480 | 1.580 | 806,093 | -0.20(-11.24%) |
Nov 20, 2019 | 1.770 | 1.810 | 1.730 | 1.780 | 411,767 | +0.01(+0.56%) |
Nov 19, 2019 | 1.820 | 1.880 | 1.770 | 1.770 | 518,704 | -0.03(-1.67%) |
Nov 18, 2019 | 1.860 | 1.870 | 1.730 | 1.800 | 202,028 | -0.03(-1.64%) |
Nov 15, 2019 | 1.800 | 1.860 | 1.720 | 1.830 | 658,600 | +0.04(+2.23%) |
Nov 14, 2019 | 1.770 | 1.790 | 1.660 | 1.790 | 334,488 | +0.01(+0.56%) |
Nov 13, 2019 | 1.770 | 1.810 | 1.720 | 1.780 | 336,651 | -0.03(-1.66%) |
Nov 12, 2019 | 1.900 | 1.920 | 1.770 | 1.810 | 539,159 | -0.08(-4.23%) |
Nov 11, 2019 | 1.930 | 1.950 | 1.830 | 1.890 | 358,231 | -0.06(-3.08%) |
Nov 08, 2019 | 1.500 | 1.950 | 1.480 | 1.950 | 1,646,800 | +0.26(+15.38%) |
Nov 07, 2019 | 1.650 | 1.730 | 1.620 | 1.690 | 500,624 | +0.07(+4.32%) |
Nov 06, 2019 | 1.680 | 1.720 | 1.610 | 1.620 | 447,512 | -0.08(-4.71%) |
Nov 05, 2019 | 1.780 | 1.790 | 1.660 | 1.700 | 583,565 | -0.11(-6.08%) |
Nov 04, 2019 | 1.900 | 1.960 | 1.790 | 1.810 | 912,658 | -0.08(-4.23%) |
Nov 01, 2019 | 1.800 | 1.923 | 1.790 | 1.890 | 1,032,400 | +0.14(+8.00%) |
Oct 31, 2019 | 1.820 | 1.930 | 1.680 | 1.750 | 1,125,929 | -0.09(-4.89%) |
Oct 30, 2019 | 1.870 | 1.900 | 1.760 | 1.840 | 1,096,047 | -0.06(-3.16%) |
Oct 29, 2019 | 1.660 | 1.950 | 1.630 | 1.900 | 1,689,970 | +0.24(+14.46%) |
Oct 28, 2019 | 1.740 | 1.740 | 1.560 | 1.660 | 1,206,086 | -0.12(-6.74%) |
Oct 25, 2019 | 1.860 | 2.000 | 1.750 | 1.780 | 7,902,600 | +0.10(+5.95%) |
Oct 24, 2019 | 1.650 | 1.700 | 1.590 | 1.680 | 1,464,095 | +0.03(+1.82%) |
Oct 23, 2019 | 1.620 | 1.650 | 1.550 | 1.650 | 812,433 | +0.04(+2.48%) |
Oct 22, 2019 | 1.560 | 1.690 | 1.490 | 1.610 | 1,674,457 | +0.20(+14.18%) |
Oct 21, 2019 | 1.610 | 1.620 | 1.390 | 1.410 | 827,659 | -0.20(-12.42%) |
Oct 18, 2019 | 1.660 | 1.720 | 1.580 | 1.610 | 810,600 | -0.05(-3.01%) |
Oct 17, 2019 | 1.570 | 1.680 | 1.500 | 1.660 | 927,560 | +0.10(+6.41%) |
Oct 16, 2019 | 1.620 | 1.630 | 1.470 | 1.560 | 1,158,470 | +0.09(+6.12%) |
Oct 15, 2019 | 1.420 | 1.500 | 1.390 | 1.470 | 996,003 | +0.06(+4.26%) |
Oct 14, 2019 | 1.440 | 1.500 | 1.380 | 1.410 | 1,317,639 | -0.01(-0.70%) |
Oct 11, 2019 | 1.390 | 1.470 | 1.260 | 1.420 | 5,008,900 | +0.23(+19.33%) |
Oct 10, 2019 | 1.150 | 1.200 | 1.140 | 1.190 | 1,700,688 | +0.03(+2.59%) |
Oct 09, 2019 | 1.190 | 1.220 | 1.131 | 1.160 | 872,393 | +0.00(+0.00%) |
Oct 08, 2019 | 1.180 | 1.180 | 1.120 | 1.160 | 524,743 | +0.00(+0.00%) |
Oct 07, 2019 | 1.140 | 1.240 | 1.110 | 1.160 | 4,008,059 | +0.03(+2.65%) |
Oct 04, 2019 | 1.060 | 1.150 | 1.060 | 1.130 | 779,500 | +0.08(+7.62%) |
Oct 03, 2019 | 1.030 | 1.060 | 1.000 | 1.050 | 2,124,211 | +0.03(+2.94%) |
Oct 02, 2019 | 1.040 | 1.070 | 1.010 | 1.020 | 1,185,433 | -0.04(-3.77%) |
Oct 01, 2019 | 1.060 | 1.100 | 1.020 | 1.060 | 481,033 | -0.02(-1.85%) |
Sep 30, 2019 | 1.170 | 1.190 | 1.060 | 1.080 | 1,320,802 | -0.11(-9.24%) |
Sep 27, 2019 | 1.190 | 1.220 | 1.150 | 1.190 | 643,900 | +0.02(+1.71%) |
Sep 26, 2019 | 1.350 | 1.350 | 1.170 | 1.170 | 1,222,331 | -0.16(-12.03%) |
Sep 25, 2019 | 1.250 | 1.370 | 1.210 | 1.330 | 1,266,813 | +0.08(+6.40%) |
Sep 24, 2019 | 1.280 | 1.310 | 1.210 | 1.250 | 717,024 | -0.03(-2.34%) |
Sep 23, 2019 | 1.390 | 1.450 | 1.260 | 1.280 | 1,366,401 | -0.14(-9.86%) |
Sep 20, 2019 | 1.430 | 1.540 | 1.370 | 1.420 | 1,758,900 | +0.03(+2.16%) |
Sep 19, 2019 | 1.630 | 1.630 | 1.360 | 1.390 | 2,502,373 | -0.24(-14.72%) |
Sep 18, 2019 | 1.770 | 1.870 | 1.570 | 1.630 | 6,772,431 | -0.17(-9.44%) |
Sep 17, 2019 | 1.900 | 2.080 | 1.610 | 1.800 | 33,639,696 | +0.70(+63.64%) |
Sep 16, 2019 | 1.030 | 1.120 | 1.030 | 1.100 | 1,725,351 | +0.07(+6.80%) |
Sep 13, 2019 | 1.110 | 1.130 | 1.000 | 1.030 | 708,700 | -0.05(-4.63%) |
Sep 12, 2019 | 1.100 | 1.110 | 1.040 | 1.080 | 223,608 | -0.03(-2.70%) |
Sep 11, 2019 | 1.140 | 1.140 | 1.060 | 1.110 | 312,589 | -0.01(-0.89%) |
Sep 10, 2019 | 1.030 | 1.180 | 1.015 | 1.120 | 482,473 | +0.08(+7.69%) |
Sep 09, 2019 | 0.9900 | 1.060 | 0.9500 | 1.040 | 363,751 | +0.03(+2.97%) |
Sep 06, 2019 | 0.8800 | 1.060 | 0.8529 | 1.010 | 1,840,000 | +0.09(+9.78%) |
Sep 05, 2019 | 1.050 | 1.070 | 0.8600 | 0.9200 | 1,083,016 | +0.00(+0.01%) |
Sep 04, 2019 | 0.9569 | 1.000 | 0.9100 | 0.9199 | 274,219 | -0.03(-3.20%) |
Sep 03, 2019 | 1.000 | 1.020 | 0.9500 | 0.9503 | 366,725 | -0.06(-5.91%) |
Aug 30, 2019 | 1.010 | 1.020 | 0.9759 | 1.010 | 295,100 | +0.00(+0.00%) |
Aug 29, 2019 | 1.010 | 1.020 | 0.9427 | 1.010 | 472,333 | +0.05(+4.79%) |
Aug 28, 2019 | 0.9520 | 0.9884 | 0.9500 | 0.9638 | 265,348 | +0.01(+1.31%) |
Aug 27, 2019 | 1.010 | 1.030 | 0.9500 | 0.9513 | 439,532 | -0.06(-5.81%) |
Aug 26, 2019 | 1.060 | 1.120 | 0.9500 | 1.010 | 632,240 | -0.05(-4.72%) |
Aug 23, 2019 | 1.120 | 1.123 | 0.9799 | 1.060 | 895,700 | -0.03(-2.75%) |
Aug 22, 2019 | 0.9700 | 1.120 | 0.9600 | 1.090 | 1,446,702 | +0.13(+13.54%) |
Aug 21, 2019 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 598,335 | +0.01(+1.05%) |
Aug 20, 2019 | 0.9300 | 0.9700 | 0.9100 | 0.9500 | 468,748 | +0.02(+2.14%) |
Aug 19, 2019 | 0.8700 | 0.9450 | 0.8541 | 0.9301 | 1,253,254 | +0.06(+6.52%) |
Aug 16, 2019 | 0.8000 | 0.9500 | 0.7700 | 0.8732 | 2,741,000 | +0.07(+9.15%) |
Aug 15, 2019 | 0.8000 | 0.8500 | 0.7400 | 0.8000 | 2,068,812 | +0.01(+1.76%) |
Aug 14, 2019 | 0.8400 | 0.8683 | 0.7850 | 0.7862 | 2,879,501 | -0.04(-5.01%) |
Aug 13, 2019 | 0.8500 | 0.8599 | 0.7810 | 0.8277 | 4,866,852 | -0.02(-2.62%) |
Aug 12, 2019 | 0.8900 | 0.9100 | 0.8400 | 0.8500 | 2,759,050 | -0.05(-5.57%) |
Aug 09, 2019 | 0.9500 | 0.9700 | 0.8910 | 0.9001 | 2,412,800 | -0.09(-9.08%) |
Aug 08, 2019 | 1.040 | 1.060 | 0.9900 | 0.9900 | 1,151,644 | -0.03(-2.94%) |
Aug 07, 2019 | 1.070 | 1.100 | 1.020 | 1.020 | 1,376,938 | -0.05(-4.67%) |
Aug 06, 2019 | 1.070 | 1.100 | 1.020 | 1.070 | 1,114,819 | +0.00(+0.00%) |
Aug 05, 2019 | 1.120 | 1.150 | 1.050 | 1.070 | 466,499 | -0.04(-3.60%) |
Aug 02, 2019 | 1.190 | 1.190 | 1.080 | 1.110 | 1,519,900 | -0.10(-8.26%) |
Aug 01, 2019 | 1.280 | 1.290 | 1.110 | 1.210 | 1,887,429 | -0.07(-5.47%) |
Jul 31, 2019 | 1.530 | 1.540 | 1.250 | 1.280 | 3,250,149 | -0.46(-26.44%) |
Jul 30, 2019 | 1.730 | 1.820 | 1.660 | 1.740 | 1,485,036 | +0.01(+0.58%) |
Jul 29, 2019 | 1.750 | 1.760 | 1.650 | 1.730 | 358,225 | -0.02(-1.14%) |
Jul 26, 2019 | 1.750 | 1.790 | 1.740 | 1.750 | 568,500 | +0.00(+0.00%) |
Jul 25, 2019 | 1.890 | 1.910 | 1.710 | 1.750 | 415,435 | -0.15(-7.89%) |
Jul 24, 2019 | 1.930 | 1.950 | 1.890 | 1.900 | 595,670 | -0.02(-1.04%) |
Jul 23, 2019 | 1.970 | 2.010 | 1.880 | 1.920 | 448,823 | -0.06(-3.03%) |
Jul 22, 2019 | 2.000 | 2.060 | 1.900 | 1.980 | 375,332 | -0.01(-0.50%) |
Jul 19, 2019 | 2.090 | 2.100 | 1.980 | 1.990 | 426,600 | -0.11(-5.24%) |
Jul 18, 2019 | 2.100 | 2.135 | 2.010 | 2.100 | 280,876 | -0.01(-0.47%) |
Jul 17, 2019 | 2.210 | 2.210 | 2.100 | 2.110 | 250,544 | -0.10(-4.52%) |
Jul 16, 2019 | 2.210 | 2.250 | 2.170 | 2.210 | 437,709 | -0.02(-0.90%) |
Jul 15, 2019 | 2.200 | 2.290 | 2.120 | 2.230 | 359,324 | +0.05(+2.29%) |
Jul 12, 2019 | 2.210 | 2.210 | 2.050 | 2.180 | 473,100 | -0.02(-0.91%) |
Jul 11, 2019 | 2.330 | 2.340 | 2.180 | 2.200 | 371,244 | -0.13(-5.58%) |
Jul 10, 2019 | 2.330 | 2.360 | 2.210 | 2.330 | 563,489 | -0.02(-0.85%) |
Jul 09, 2019 | 2.190 | 2.450 | 2.170 | 2.350 | 1,209,787 | +0.20(+9.30%) |
Jul 08, 2019 | 2.350 | 2.420 | 2.120 | 2.150 | 740,119 | -0.21(-8.90%) |
Jul 05, 2019 | 2.480 | 2.490 | 2.300 | 2.360 | 673,500 | -0.11(-4.45%) |
Jul 03, 2019 | 2.350 | 2.500 | 2.316 | 2.470 | 384,600 | +0.13(+5.56%) |
Jul 02, 2019 | 2.410 | 2.480 | 2.285 | 2.340 | 923,579 | -0.09(-3.70%) |
Jul 01, 2019 | 2.280 | 2.430 | 2.210 | 2.430 | 2,108,852 | +0.24(+10.96%) |
Jun 28, 2019 | 2.100 | 2.190 | 1.930 | 2.190 | 4,618,600 | +0.06(+2.82%) |
Jun 27, 2019 | 2.880 | 3.000 | 2.020 | 2.130 | 7,942,627 | -2.32(-52.13%) |
Jun 26, 2019 | 4.450 | 4.600 | 4.320 | 4.450 | 301,064 | +0.05(+1.14%) |
Jun 25, 2019 | 4.460 | 4.590 | 4.350 | 4.400 | 289,965 | -0.05(-1.12%) |
Jun 24, 2019 | 4.550 | 4.670 | 4.350 | 4.450 | 344,723 | -0.09(-1.98%) |
Jun 21, 2019 | 4.970 | 4.970 | 4.490 | 4.540 | 745,900 | -0.45(-9.02%) |
Jun 20, 2019 | 5.130 | 5.370 | 4.930 | 4.990 | 485,497 | -0.12(-2.35%) |
Jun 19, 2019 | 4.940 | 5.190 | 4.850 | 5.110 | 261,159 | +0.22(+4.50%) |
Jun 18, 2019 | 4.910 | 5.080 | 4.800 | 4.890 | 438,843 | +0.00(+0.00%) |
Jun 17, 2019 | 4.800 | 5.101 | 4.630 | 4.890 | 604,561 | +0.22(+4.71%) |
Jun 14, 2019 | 4.850 | 4.860 | 4.590 | 4.670 | 345,400 | -0.20(-4.11%) |
Jun 13, 2019 | 4.680 | 4.870 | 4.550 | 4.870 | 312,130 | +0.22(+4.73%) |
Jun 12, 2019 | 4.790 | 4.840 | 4.480 | 4.650 | 416,599 | -0.16(-3.33%) |
Jun 11, 2019 | 4.890 | 4.940 | 4.670 | 4.810 | 421,558 | -0.04(-0.82%) |
Jun 10, 2019 | 4.750 | 4.980 | 4.715 | 4.850 | 364,130 | +0.11(+2.32%) |
Jun 07, 2019 | 4.480 | 4.850 | 4.340 | 4.740 | 332,200 | +0.24(+5.33%) |
Jun 06, 2019 | 4.460 | 4.570 | 4.270 | 4.500 | 486,733 | +0.05(+1.12%) |
Jun 05, 2019 | 4.780 | 4.810 | 4.430 | 4.450 | 283,635 | -0.30(-6.32%) |
Jun 04, 2019 | 4.690 | 4.820 | 4.570 | 4.750 | 226,708 | +0.12(+2.59%) |
Jun 03, 2019 | 4.670 | 4.790 | 4.610 | 4.630 | 380,566 | -0.05(-1.07%) |
May 31, 2019 | 4.800 | 4.810 | 4.610 | 4.680 | 247,400 | -0.19(-3.90%) |
May 30, 2019 | 5.010 | 5.070 | 4.820 | 4.870 | 474,542 | -0.15(-2.99%) |
May 29, 2019 | 4.860 | 5.080 | 4.660 | 5.020 | 416,550 | +0.16(+3.29%) |
May 28, 2019 | 5.150 | 5.240 | 4.850 | 4.860 | 663,190 | -0.26(-5.08%) |
May 24, 2019 | 5.080 | 5.130 | 4.850 | 5.120 | 745,000 | +0.09(+1.79%) |
May 23, 2019 | 4.980 | 5.090 | 4.840 | 5.030 | 473,722 | -0.04(-0.79%) |
May 22, 2019 | 5.320 | 5.390 | 4.730 | 5.070 | 1,107,894 | -0.26(-4.88%) |
May 21, 2019 | 5.370 | 5.570 | 5.260 | 5.330 | 562,697 | +0.05(+0.95%) |
May 20, 2019 | 5.610 | 5.610 | 5.210 | 5.280 | 361,974 | -0.36(-6.38%) |
May 17, 2019 | 5.710 | 5.770 | 5.621 | 5.640 | 316,800 | -0.12(-2.08%) |
May 16, 2019 | 5.840 | 5.950 | 5.685 | 5.760 | 392,480 | -0.04(-0.69%) |
May 15, 2019 | 5.680 | 5.840 | 5.565 | 5.800 | 292,124 | +0.07(+1.22%) |
May 14, 2019 | 5.700 | 5.815 | 5.540 | 5.730 | 439,749 | +0.03(+0.53%) |
May 13, 2019 | 5.950 | 5.956 | 5.630 | 5.700 | 605,725 | -0.29(-4.84%) |
May 10, 2019 | 5.860 | 6.120 | 5.668 | 5.990 | 1,117,000 | +0.07(+1.10%) |
May 09, 2019 | 6.240 | 6.650 | 5.910 | 5.925 | 1,299,727 | -0.65(-9.82%) |
May 08, 2019 | 6.680 | 6.829 | 6.410 | 6.570 | 357,211 | -0.11(-1.65%) |
May 07, 2019 | 6.540 | 6.950 | 6.520 | 6.680 | 682,932 | +0.08(+1.21%) |
May 06, 2019 | 6.280 | 6.770 | 6.150 | 6.600 | 922,416 | +0.26(+4.10%) |
May 03, 2019 | 6.060 | 6.375 | 6.010 | 6.340 | 495,300 | +0.28(+4.62%) |
May 02, 2019 | 6.070 | 6.220 | 5.960 | 6.060 | 657,027 | -0.07(-1.14%) |
May 01, 2019 | 6.320 | 6.320 | 6.050 | 6.130 | 447,614 | -0.17(-2.70%) |
Apr 30, 2019 | 6.850 | 6.850 | 6.235 | 6.300 | 595,882 | -0.52(-7.62%) |
Apr 29, 2019 | 7.080 | 7.150 | 6.750 | 6.820 | 600,727 | -0.24(-3.40%) |
Apr 26, 2019 | 6.850 | 7.080 | 6.520 | 7.060 | 668,900 | +0.23(+3.37%) |
Apr 25, 2019 | 6.380 | 6.920 | 6.260 | 6.830 | 828,618 | +0.44(+6.89%) |
Apr 24, 2019 | 6.450 | 6.570 | 6.100 | 6.390 | 749,611 | +0.15(+2.40%) |
Apr 23, 2019 | 5.940 | 6.370 | 5.830 | 6.240 | 395,416 | +0.36(+6.12%) |
Apr 22, 2019 | 5.530 | 5.890 | 5.390 | 5.880 | 570,871 | +0.36(+6.52%) |
Apr 18, 2019 | 5.200 | 5.550 | 5.040 | 5.520 | 693,500 | +0.33(+6.36%) |
Apr 17, 2019 | 5.480 | 5.580 | 5.095 | 5.190 | 679,380 | -0.31(-5.64%) |
Apr 16, 2019 | 5.520 | 5.630 | 5.410 | 5.500 | 411,441 | -0.01(-0.18%) |
Apr 15, 2019 | 6.000 | 6.000 | 5.390 | 5.510 | 821,310 | -0.52(-8.62%) |
Apr 12, 2019 | 6.130 | 6.200 | 5.957 | 6.030 | 246,500 | -0.08(-1.31%) |
Apr 11, 2019 | 6.260 | 6.300 | 6.070 | 6.110 | 199,027 | -0.14(-2.24%) |
Apr 10, 2019 | 6.380 | 6.460 | 6.250 | 6.250 | 219,642 | -0.13(-2.04%) |
Apr 09, 2019 | 6.670 | 6.670 | 6.370 | 6.380 | 475,715 | -0.29(-4.35%) |
Apr 08, 2019 | 6.410 | 6.740 | 6.340 | 6.670 | 520,883 | +0.26(+4.06%) |
Apr 05, 2019 | 6.430 | 6.530 | 6.320 | 6.410 | 263,800 | -0.02(-0.31%) |
Apr 04, 2019 | 6.320 | 6.640 | 6.270 | 6.430 | 249,933 | +0.12(+1.90%) |
Apr 03, 2019 | 6.370 | 6.450 | 6.130 | 6.310 | 307,789 | -0.03(-0.47%) |
Apr 02, 2019 | 6.020 | 6.400 | 6.002 | 6.340 | 474,534 | +0.27(+4.45%) |