Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.9600 | 1.010 | 0.8801 | 0.9648 | 5,134,962 | +0.01(+0.69%) |
Apr 29, 2020 | 0.9800 | 1.050 | 0.9270 | 0.9582 | 4,118,488 | +0.03(+3.03%) |
Apr 28, 2020 | 0.9900 | 1.000 | 0.9100 | 0.9300 | 3,735,971 | +0.05(+5.68%) |
Apr 27, 2020 | 0.8000 | 0.9200 | 0.8000 | 0.8800 | 2,535,550 | +0.10(+12.81%) |
Apr 24, 2020 | 0.9500 | 0.9500 | 0.7800 | 0.7801 | 3,246,800 | -0.11(-12.63%) |
Apr 23, 2020 | 0.9900 | 1.280 | 0.8442 | 0.8929 | 8,428,258 | -0.02(-1.88%) |
Apr 22, 2020 | 0.7400 | 0.9200 | 0.7100 | 0.9100 | 2,434,943 | +0.18(+24.66%) |
Apr 21, 2020 | 0.7300 | 0.7472 | 0.6900 | 0.7300 | 1,959,862 | +0.01(+1.47%) |
Apr 20, 2020 | 0.7700 | 0.7780 | 0.7039 | 0.7194 | 2,259,726 | -0.05(-6.57%) |
Apr 17, 2020 | 0.7600 | 0.8000 | 0.7331 | 0.7700 | 3,677,900 | +0.04(+6.05%) |
Apr 16, 2020 | 0.7531 | 0.7665 | 0.7058 | 0.7261 | 3,737,977 | -0.03(-3.51%) |
Apr 15, 2020 | 0.7500 | 0.7600 | 0.6900 | 0.7525 | 1,143,424 | -0.01(-0.99%) |
Apr 14, 2020 | 0.7000 | 0.7800 | 0.7000 | 0.7600 | 1,819,148 | +0.06(+8.57%) |
Apr 13, 2020 | 0.7300 | 0.7500 | 0.6604 | 0.7000 | 2,107,370 | -0.03(-4.11%) |
Apr 09, 2020 | 0.6608 | 0.7598 | 0.6403 | 0.7300 | 4,734,100 | +0.09(+14.64%) |
Apr 08, 2020 | 0.6000 | 0.6646 | 0.5790 | 0.6368 | 3,669,225 | +0.06(+10.75%) |
Apr 07, 2020 | 0.6383 | 0.6440 | 0.5620 | 0.5750 | 3,457,503 | -0.02(-2.54%) |
Apr 06, 2020 | 0.6100 | 0.6100 | 0.4800 | 0.5900 | 5,807,748 | +0.12(+25.75%) |
Apr 03, 2020 | 0.6200 | 0.6231 | 0.4680 | 0.4692 | 4,796,700 | -0.15(-23.98%) |
Apr 02, 2020 | 0.6400 | 0.6400 | 0.5847 | 0.6172 | 1,887,341 | +0.02(+2.87%) |
Apr 01, 2020 | 0.5800 | 0.6100 | 0.5500 | 0.6000 | 2,307,865 | -0.04(-6.25%) |
Mar 31, 2020 | 0.6800 | 0.6900 | 0.5700 | 0.6400 | 7,319,573 | +0.10(+18.98%) |
Mar 30, 2020 | 0.6000 | 0.6000 | 0.5130 | 0.5379 | 2,868,964 | -0.01(-2.20%) |
Mar 27, 2020 | 0.6980 | 0.6980 | 0.5500 | 0.5500 | 6,912,500 | -0.15(-21.43%) |
Mar 26, 2020 | 0.6300 | 0.8100 | 0.5400 | 0.7000 | 17,126,116 | +0.22(+45.83%) |
Mar 25, 2020 | 0.4600 | 0.5200 | 0.3800 | 0.4800 | 16,398,415 | +0.03(+7.65%) |
Mar 24, 2020 | 0.4500 | 0.5099 | 0.4340 | 0.4459 | 4,361,833 | +0.02(+4.28%) |
Mar 23, 2020 | 0.5724 | 0.6000 | 0.3625 | 0.4276 | 5,022,062 | -0.12(-21.57%) |
Mar 20, 2020 | 0.5500 | 0.6199 | 0.5401 | 0.5452 | 6,056,300 | +0.01(+1.89%) |
Mar 19, 2020 | 0.5088 | 0.6119 | 0.4500 | 0.5351 | 10,931,042 | +0.03(+5.98%) |
Mar 18, 2020 | 0.6500 | 0.6500 | 0.4641 | 0.5049 | 1,675,646 | -0.20(-27.87%) |
Mar 17, 2020 | 0.8700 | 0.8700 | 0.6900 | 0.7000 | 2,027,497 | -0.12(-14.64%) |
Mar 16, 2020 | 1.040 | 1.040 | 0.7951 | 0.8201 | 1,805,587 | -0.23(-21.90%) |
Mar 13, 2020 | 1.000 | 1.110 | 0.8997 | 1.050 | 4,829,700 | +0.06(+5.83%) |
Mar 12, 2020 | 1.140 | 1.160 | 0.9901 | 0.9922 | 3,399,233 | -0.23(-18.67%) |
Mar 11, 2020 | 1.400 | 1.430 | 1.200 | 1.220 | 4,567,219 | -0.17(-12.23%) |
Mar 10, 2020 | 1.490 | 1.581 | 1.350 | 1.390 | 4,905,762 | -0.08(-5.44%) |
Mar 09, 2020 | 1.460 | 1.590 | 1.390 | 1.470 | 4,929,500 | -0.03(-2.00%) |
Mar 06, 2020 | 1.710 | 1.760 | 1.490 | 1.500 | 6,530,600 | -0.24(-13.79%) |
Mar 05, 2020 | 2.000 | 2.040 | 1.700 | 1.740 | 3,813,244 | -0.31(-15.12%) |
Mar 04, 2020 | 1.950 | 2.080 | 1.900 | 2.050 | 2,991,785 | +0.09(+4.59%) |
Mar 03, 2020 | 2.000 | 2.130 | 1.940 | 1.960 | 4,444,117 | -0.02(-1.01%) |
Mar 02, 2020 | 2.120 | 2.120 | 1.870 | 1.980 | 3,315,641 | -0.09(-4.35%) |
Feb 28, 2020 | 2.020 | 2.150 | 1.915 | 2.070 | 2,141,700 | -0.07(-3.27%) |
Feb 27, 2020 | 2.140 | 2.290 | 1.970 | 2.140 | 1,937,345 | +0.10(+4.90%) |
Feb 26, 2020 | 2.360 | 2.360 | 2.000 | 2.040 | 4,249,477 | -0.31(-13.19%) |
Feb 25, 2020 | 2.530 | 2.535 | 2.335 | 2.350 | 1,736,920 | -0.17(-6.75%) |
Feb 24, 2020 | 2.520 | 2.540 | 2.470 | 2.520 | 837,062 | -0.07(-2.70%) |
Feb 21, 2020 | 2.600 | 2.630 | 2.540 | 2.590 | 1,078,600 | -0.01(-0.38%) |
Feb 20, 2020 | 2.650 | 2.690 | 2.590 | 2.600 | 1,558,160 | -0.06(-2.26%) |
Feb 19, 2020 | 2.690 | 2.730 | 2.650 | 2.660 | 795,616 | +0.00(+0.00%) |
Feb 18, 2020 | 2.720 | 2.760 | 2.660 | 2.660 | 657,272 | -0.07(-2.56%) |
Feb 14, 2020 | 2.710 | 2.760 | 2.665 | 2.730 | 722,200 | +0.03(+1.11%) |
Feb 13, 2020 | 2.700 | 2.760 | 2.690 | 2.700 | 459,067 | +0.00(+0.00%) |
Feb 12, 2020 | 2.710 | 2.750 | 2.650 | 2.700 | 702,459 | +0.03(+1.12%) |
Feb 11, 2020 | 2.610 | 2.685 | 2.580 | 2.670 | 584,239 | +0.08(+3.09%) |
Feb 10, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 541,884 | -0.08(-3.00%) |
Feb 07, 2020 | 2.720 | 2.730 | 2.580 | 2.670 | 1,271,200 | -0.07(-2.55%) |
Feb 06, 2020 | 2.850 | 2.850 | 2.740 | 2.740 | 986,285 | -0.06(-2.14%) |
Feb 05, 2020 | 2.810 | 2.820 | 2.770 | 2.800 | 979,013 | +0.03(+1.08%) |
Feb 04, 2020 | 2.820 | 2.865 | 2.740 | 2.770 | 1,021,870 | -0.01(-0.36%) |
Feb 03, 2020 | 2.680 | 2.800 | 2.680 | 2.780 | 735,808 | +0.05(+1.83%) |
Jan 31, 2020 | 2.800 | 2.800 | 2.680 | 2.730 | 1,372,600 | -0.08(-2.85%) |
Jan 30, 2020 | 2.800 | 2.840 | 2.750 | 2.810 | 1,107,834 | -0.05(-1.75%) |
Jan 29, 2020 | 2.870 | 2.900 | 2.840 | 2.860 | 613,423 | +0.00(+0.00%) |
Jan 28, 2020 | 2.880 | 2.910 | 2.850 | 2.860 | 678,625 | +0.00(+0.00%) |
Jan 27, 2020 | 2.800 | 2.890 | 2.760 | 2.860 | 1,337,969 | -0.05(-1.72%) |
Jan 24, 2020 | 3.010 | 3.020 | 2.880 | 2.910 | 1,013,100 | -0.09(-3.00%) |
Jan 23, 2020 | 3.020 | 3.090 | 2.960 | 3.000 | 1,022,902 | -0.05(-1.64%) |
Jan 22, 2020 | 3.050 | 3.100 | 2.940 | 3.050 | 2,237,191 | +0.02(+0.66%) |
Jan 21, 2020 | 3.020 | 3.100 | 3.000 | 3.030 | 1,232,971 | -0.01(-0.33%) |
Jan 17, 2020 | 3.030 | 3.095 | 2.990 | 3.040 | 679,900 | +0.03(+1.00%) |
Jan 16, 2020 | 2.930 | 3.030 | 2.930 | 3.010 | 1,150,306 | +0.05(+1.69%) |
Jan 15, 2020 | 2.880 | 3.000 | 2.855 | 2.960 | 1,701,100 | +0.09(+3.14%) |
Jan 14, 2020 | 2.920 | 2.920 | 2.830 | 2.870 | 1,032,352 | -0.03(-1.03%) |
Jan 13, 2020 | 2.860 | 3.015 | 2.840 | 2.900 | 2,769,616 | +0.06(+2.11%) |
Jan 10, 2020 | 2.830 | 2.870 | 2.800 | 2.840 | 2,172,800 | +0.02(+0.71%) |
Jan 09, 2020 | 2.770 | 2.860 | 2.750 | 2.820 | 1,202,927 | +0.05(+1.81%) |
Jan 08, 2020 | 2.770 | 2.800 | 2.700 | 2.770 | 2,051,260 | -0.02(-0.72%) |
Jan 07, 2020 | 2.840 | 2.860 | 2.760 | 2.790 | 1,175,463 | -0.06(-2.11%) |
Jan 06, 2020 | 2.880 | 2.920 | 2.810 | 2.850 | 2,607,558 | -0.04(-1.38%) |
Jan 03, 2020 | 2.920 | 2.980 | 2.865 | 2.890 | 1,544,900 | -0.05(-1.70%) |
Jan 02, 2020 | 2.890 | 3.020 | 2.870 | 2.940 | 3,657,737 | +0.08(+2.80%) |
Dec 31, 2019 | 2.840 | 2.890 | 2.810 | 2.860 | 2,152,700 | +0.00(+0.00%) |
Dec 30, 2019 | 2.850 | 2.910 | 2.840 | 2.860 | 1,785,590 | +0.01(+0.35%) |
Dec 27, 2019 | 2.880 | 2.885 | 2.810 | 2.850 | 1,741,700 | -0.03(-1.04%) |
Dec 26, 2019 | 2.850 | 2.900 | 2.834 | 2.880 | 1,072,985 | +0.03(+1.05%) |
Dec 24, 2019 | 2.770 | 2.860 | 2.760 | 2.850 | 1,071,500 | +0.08(+2.89%) |
Dec 23, 2019 | 2.670 | 2.850 | 2.670 | 2.770 | 3,699,438 | +0.10(+3.75%) |
Dec 20, 2019 | 2.650 | 2.680 | 2.610 | 2.670 | 3,455,700 | +0.02(+0.75%) |
Dec 19, 2019 | 2.610 | 2.690 | 2.600 | 2.650 | 3,613,080 | +0.05(+1.92%) |
Dec 18, 2019 | 2.530 | 2.620 | 2.530 | 2.600 | 2,446,540 | +0.06(+2.36%) |
Dec 17, 2019 | 2.530 | 2.560 | 2.520 | 2.540 | 1,881,376 | +0.02(+0.79%) |
Dec 16, 2019 | 2.600 | 2.695 | 2.510 | 2.520 | 2,869,111 | -0.08(-3.08%) |
Dec 13, 2019 | 2.520 | 2.610 | 2.490 | 2.600 | 2,944,400 | +0.08(+3.17%) |
Dec 12, 2019 | 2.490 | 2.565 | 2.460 | 2.520 | 1,422,552 | +0.02(+0.80%) |
Dec 11, 2019 | 2.490 | 2.555 | 2.470 | 2.500 | 2,307,346 | +0.00(+0.00%) |
Dec 10, 2019 | 2.540 | 2.565 | 2.470 | 2.500 | 2,909,406 | -0.05(-1.96%) |
Dec 09, 2019 | 2.580 | 2.670 | 2.540 | 2.550 | 2,323,504 | -0.05(-1.92%) |
Dec 06, 2019 | 2.520 | 2.655 | 2.520 | 2.600 | 4,320,200 | +0.00(+0.00%) |
Dec 05, 2019 | 2.580 | 2.600 | 2.560 | 2.600 | 2,345,043 | +0.02(+0.78%) |
Dec 04, 2019 | 2.610 | 2.620 | 2.520 | 2.580 | 2,223,723 | -0.02(-0.77%) |
Dec 03, 2019 | 2.500 | 2.610 | 2.455 | 2.600 | 3,004,488 | -0.01(-0.38%) |
Dec 02, 2019 | 2.500 | 2.660 | 2.480 | 2.610 | 5,138,165 | +0.13(+5.24%) |
Nov 29, 2019 | 2.520 | 2.610 | 2.475 | 2.480 | 1,225,900 | -0.04(-1.59%) |
Nov 27, 2019 | 2.500 | 2.560 | 2.490 | 2.520 | 1,886,700 | +0.03(+1.20%) |
Nov 26, 2019 | 2.430 | 2.580 | 2.410 | 2.490 | 5,555,363 | +0.06(+2.47%) |
Nov 25, 2019 | 2.360 | 2.440 | 2.350 | 2.430 | 1,015,283 | +0.07(+2.97%) |
Nov 22, 2019 | 2.300 | 2.370 | 2.250 | 2.360 | 1,772,300 | +0.09(+3.96%) |
Nov 21, 2019 | 2.300 | 2.350 | 2.260 | 2.270 | 1,932,597 | -0.01(-0.44%) |
Nov 20, 2019 | 2.290 | 2.480 | 2.250 | 2.280 | 3,354,105 | -0.01(-0.44%) |
Nov 19, 2019 | 2.500 | 2.500 | 2.250 | 2.290 | 3,888,965 | -0.16(-6.53%) |
Nov 18, 2019 | 2.510 | 2.555 | 2.400 | 2.450 | 1,750,614 | -0.09(-3.54%) |
Nov 15, 2019 | 2.590 | 2.620 | 2.530 | 2.540 | 1,896,500 | -0.01(-0.39%) |
Nov 14, 2019 | 2.530 | 2.620 | 2.530 | 2.550 | 1,254,483 | +0.00(+0.00%) |
Nov 13, 2019 | 2.530 | 2.605 | 2.510 | 2.550 | 667,142 | -0.01(-0.39%) |
Nov 12, 2019 | 2.670 | 2.710 | 2.550 | 2.560 | 796,954 | -0.11(-4.12%) |
Nov 11, 2019 | 2.610 | 2.700 | 2.600 | 2.670 | 920,740 | -0.01(-0.37%) |
Nov 08, 2019 | 2.670 | 2.750 | 2.650 | 2.680 | 666,600 | +0.01(+0.37%) |
Nov 07, 2019 | 2.540 | 2.760 | 2.480 | 2.670 | 1,518,928 | +0.08(+3.09%) |
Nov 06, 2019 | 2.500 | 2.710 | 2.370 | 2.590 | 738,385 | -0.06(-2.26%) |
Nov 05, 2019 | 2.710 | 2.840 | 2.560 | 2.650 | 3,621,172 | -0.13(-4.68%) |
Nov 04, 2019 | 2.590 | 2.840 | 2.540 | 2.780 | 4,543,186 | +0.24(+9.45%) |
Nov 01, 2019 | 2.340 | 2.550 | 2.330 | 2.540 | 1,009,200 | +0.21(+9.01%) |
Oct 31, 2019 | 2.370 | 2.380 | 2.300 | 2.330 | 1,208,186 | -0.05(-2.10%) |
Oct 30, 2019 | 2.360 | 2.400 | 2.270 | 2.380 | 1,388,079 | +0.01(+0.42%) |
Oct 29, 2019 | 2.470 | 2.482 | 2.365 | 2.370 | 1,440,551 | -0.13(-5.20%) |
Oct 28, 2019 | 2.500 | 2.550 | 2.460 | 2.500 | 1,233,790 | -0.01(-0.40%) |
Oct 25, 2019 | 2.530 | 2.590 | 2.400 | 2.510 | 946,200 | -0.05(-1.95%) |
Oct 24, 2019 | 2.550 | 2.580 | 2.490 | 2.560 | 2,100,844 | +0.00(+0.00%) |
Oct 23, 2019 | 2.460 | 2.580 | 2.450 | 2.560 | 1,714,037 | +0.08(+3.23%) |
Oct 22, 2019 | 2.350 | 2.510 | 2.350 | 2.480 | 2,896,327 | +0.14(+5.98%) |
Oct 21, 2019 | 2.340 | 2.420 | 2.330 | 2.340 | 2,610,597 | +0.02(+0.86%) |
Oct 18, 2019 | 2.400 | 2.420 | 2.310 | 2.320 | 1,197,900 | -0.08(-3.33%) |
Oct 17, 2019 | 2.370 | 2.440 | 2.340 | 2.400 | 1,264,878 | +0.04(+1.69%) |
Oct 16, 2019 | 2.400 | 2.440 | 2.350 | 2.360 | 994,850 | -0.04(-1.67%) |
Oct 15, 2019 | 2.410 | 2.430 | 2.360 | 2.400 | 1,368,984 | +0.00(+0.00%) |
Oct 14, 2019 | 2.470 | 2.470 | 2.380 | 2.400 | 1,023,031 | -0.06(-2.44%) |
Oct 11, 2019 | 2.510 | 2.540 | 2.425 | 2.460 | 1,253,100 | +0.01(+0.41%) |
Oct 10, 2019 | 2.410 | 2.480 | 2.400 | 2.450 | 851,948 | +0.04(+1.66%) |
Oct 09, 2019 | 2.440 | 2.440 | 2.330 | 2.410 | 747,525 | +0.00(+0.00%) |
Oct 08, 2019 | 2.440 | 2.490 | 2.375 | 2.410 | 898,640 | -0.07(-2.82%) |
Oct 07, 2019 | 2.500 | 2.550 | 2.450 | 2.480 | 834,573 | -0.02(-0.80%) |
Oct 04, 2019 | 2.450 | 2.510 | 2.440 | 2.500 | 702,600 | +0.06(+2.46%) |
Oct 03, 2019 | 2.400 | 2.455 | 2.300 | 2.440 | 2,682,388 | +0.04(+1.67%) |
Oct 02, 2019 | 2.450 | 2.475 | 2.370 | 2.400 | 3,153,030 | -0.08(-3.23%) |
Oct 01, 2019 | 2.540 | 2.570 | 2.460 | 2.480 | 1,835,767 | -0.04(-1.59%) |
Sep 30, 2019 | 2.560 | 2.620 | 2.520 | 2.520 | 2,424,707 | -0.06(-2.33%) |
Sep 27, 2019 | 2.660 | 2.710 | 2.540 | 2.580 | 1,897,500 | -0.09(-3.37%) |
Sep 26, 2019 | 2.760 | 2.766 | 2.620 | 2.670 | 1,907,554 | -0.09(-3.26%) |
Sep 25, 2019 | 2.740 | 2.805 | 2.665 | 2.760 | 2,398,636 | +0.02(+0.73%) |
Sep 24, 2019 | 2.860 | 2.890 | 2.725 | 2.740 | 3,382,647 | -0.08(-2.84%) |
Sep 23, 2019 | 2.790 | 2.900 | 2.770 | 2.820 | 2,425,379 | +0.00(+0.00%) |
Sep 20, 2019 | 2.890 | 2.930 | 2.775 | 2.820 | 4,788,100 | -0.05(-1.74%) |
Sep 19, 2019 | 2.860 | 2.960 | 2.820 | 2.870 | 4,163,926 | +0.08(+2.87%) |
Sep 18, 2019 | 2.840 | 2.930 | 2.750 | 2.790 | 3,165,671 | -0.06(-2.11%) |
Sep 17, 2019 | 2.870 | 2.920 | 2.800 | 2.850 | 1,738,661 | -0.01(-0.35%) |
Sep 16, 2019 | 2.760 | 2.900 | 2.710 | 2.860 | 3,583,209 | +0.10(+3.62%) |
Sep 13, 2019 | 2.770 | 2.825 | 2.720 | 2.760 | 3,905,700 | -0.03(-1.08%) |
Sep 12, 2019 | 2.770 | 2.860 | 2.690 | 2.790 | 4,459,897 | +0.02(+0.72%) |
Sep 11, 2019 | 2.760 | 2.820 | 2.720 | 2.770 | 1,702,081 | +0.01(+0.36%) |
Sep 10, 2019 | 2.580 | 2.780 | 2.560 | 2.760 | 5,330,369 | +0.16(+6.15%) |
Sep 09, 2019 | 2.630 | 2.660 | 2.580 | 2.600 | 1,070,017 | -0.02(-0.76%) |
Sep 06, 2019 | 2.710 | 2.730 | 2.590 | 2.620 | 2,369,100 | -0.09(-3.32%) |
Sep 05, 2019 | 2.710 | 2.750 | 2.640 | 2.710 | 2,026,662 | +0.02(+0.74%) |
Sep 04, 2019 | 2.660 | 2.720 | 2.580 | 2.690 | 5,778,493 | +0.14(+5.49%) |
Sep 03, 2019 | 2.580 | 2.640 | 2.510 | 2.550 | 4,100,653 | -0.05(-1.92%) |
Aug 30, 2019 | 2.680 | 2.680 | 2.550 | 2.600 | 2,219,200 | -0.07(-2.62%) |
Aug 29, 2019 | 2.650 | 2.680 | 2.600 | 2.670 | 1,538,214 | +0.04(+1.52%) |
Aug 28, 2019 | 2.560 | 2.640 | 2.520 | 2.630 | 1,572,791 | +0.07(+2.73%) |
Aug 27, 2019 | 2.620 | 2.660 | 2.500 | 2.560 | 8,149,618 | -0.07(-2.66%) |
Aug 26, 2019 | 2.590 | 2.645 | 2.540 | 2.630 | 3,736,295 | +0.11(+4.37%) |
Aug 23, 2019 | 2.610 | 2.660 | 2.500 | 2.520 | 17,083,100 | -0.12(-4.55%) |
Aug 22, 2019 | 2.610 | 2.730 | 2.580 | 2.640 | 5,944,500 | +0.04(+1.54%) |
Aug 21, 2019 | 2.620 | 2.725 | 2.550 | 2.600 | 4,257,284 | +0.00(+0.00%) |
Aug 20, 2019 | 2.510 | 2.750 | 2.500 | 2.600 | 7,239,726 | +0.12(+4.84%) |
Aug 19, 2019 | 2.390 | 2.550 | 2.380 | 2.480 | 7,797,605 | +0.24(+10.71%) |
Aug 16, 2019 | 2.290 | 2.350 | 2.210 | 2.240 | 7,883,300 | -0.02(-0.88%) |
Aug 15, 2019 | 2.420 | 2.452 | 2.220 | 2.260 | 6,259,308 | -0.15(-6.22%) |
Aug 14, 2019 | 2.290 | 2.450 | 2.290 | 2.410 | 9,961,489 | +0.04(+1.69%) |
Aug 13, 2019 | 2.260 | 2.445 | 2.170 | 2.370 | 6,826,305 | +0.13(+5.80%) |
Aug 12, 2019 | 2.360 | 2.360 | 2.180 | 2.240 | 1,987,992 | -0.14(-5.88%) |
Aug 09, 2019 | 2.310 | 2.400 | 2.060 | 2.380 | 5,515,700 | +0.07(+3.03%) |
Aug 08, 2019 | 2.270 | 2.340 | 2.140 | 2.310 | 3,636,722 | +0.04(+1.76%) |
Aug 07, 2019 | 2.500 | 2.500 | 2.240 | 2.270 | 5,806,290 | -0.22(-8.84%) |
Aug 06, 2019 | 2.520 | 2.630 | 2.390 | 2.490 | 6,536,078 | -0.01(-0.40%) |
Aug 05, 2019 | 2.680 | 2.710 | 2.420 | 2.500 | 6,689,494 | -0.21(-7.75%) |
Aug 02, 2019 | 2.910 | 2.910 | 2.625 | 2.710 | 4,026,700 | -0.21(-7.19%) |
Aug 01, 2019 | 3.090 | 3.096 | 2.790 | 2.920 | 10,681,070 | -0.11(-3.63%) |
Jul 31, 2019 | 3.250 | 3.310 | 2.960 | 3.030 | 12,288,484 | -0.22(-6.77%) |
Jul 30, 2019 | 3.370 | 3.400 | 3.240 | 3.250 | 6,573,995 | -0.15(-4.41%) |
Jul 29, 2019 | 3.330 | 3.400 | 3.295 | 3.400 | 7,637,922 | +0.06(+1.80%) |
Jul 26, 2019 | 3.300 | 3.400 | 3.250 | 3.340 | 41,560,400 | -0.16(-4.57%) |
Jul 25, 2019 | 3.570 | 3.730 | 3.350 | 3.500 | 3,462,432 | -0.04(-1.13%) |
Jul 24, 2019 | 3.580 | 3.610 | 3.405 | 3.540 | 2,298,679 | -0.11(-3.01%) |
Jul 23, 2019 | 3.660 | 3.880 | 3.410 | 3.650 | 3,274,006 | -0.54(-12.89%) |
Jul 22, 2019 | 4.250 | 4.270 | 4.135 | 4.190 | 625,171 | -0.05(-1.18%) |
Jul 19, 2019 | 4.260 | 4.280 | 4.140 | 4.240 | 405,600 | +0.00(+0.00%) |
Jul 18, 2019 | 4.270 | 4.270 | 4.090 | 4.240 | 1,102,192 | -0.06(-1.40%) |
Jul 17, 2019 | 4.390 | 4.420 | 4.290 | 4.300 | 386,408 | -0.10(-2.27%) |
Jul 16, 2019 | 4.390 | 4.440 | 4.295 | 4.400 | 407,317 | +0.00(+0.00%) |
Jul 15, 2019 | 4.450 | 4.450 | 4.325 | 4.400 | 572,604 | -0.06(-1.35%) |
Jul 12, 2019 | 4.600 | 4.615 | 4.400 | 4.460 | 573,500 | -0.18(-3.88%) |
Jul 11, 2019 | 4.690 | 4.740 | 4.415 | 4.640 | 991,821 | -0.02(-0.43%) |
Jul 10, 2019 | 4.640 | 4.700 | 4.575 | 4.660 | 236,766 | +0.02(+0.43%) |
Jul 09, 2019 | 4.490 | 4.660 | 4.480 | 4.640 | 404,342 | +0.11(+2.43%) |
Jul 08, 2019 | 4.630 | 4.670 | 4.490 | 4.530 | 663,887 | -0.12(-2.58%) |
Jul 05, 2019 | 4.680 | 4.680 | 4.570 | 4.650 | 298,200 | -0.06(-1.27%) |
Jul 03, 2019 | 4.690 | 4.750 | 4.650 | 4.710 | 198,600 | +0.00(+0.00%) |
Jul 02, 2019 | 4.690 | 4.740 | 4.610 | 4.710 | 461,525 | +0.02(+0.43%) |
Jul 01, 2019 | 4.760 | 4.760 | 4.610 | 4.690 | 804,557 | -0.03(-0.64%) |
Jun 28, 2019 | 4.620 | 4.730 | 4.560 | 4.720 | 1,563,300 | +0.08(+1.72%) |
Jun 27, 2019 | 4.640 | 4.690 | 4.565 | 4.640 | 1,081,038 | -0.01(-0.22%) |
Jun 26, 2019 | 4.650 | 4.820 | 4.640 | 4.650 | 1,210,524 | -0.01(-0.21%) |
Jun 25, 2019 | 4.960 | 5.030 | 4.530 | 4.660 | 4,506,388 | -0.31(-6.24%) |
Jun 24, 2019 | 4.950 | 5.040 | 4.880 | 4.970 | 3,060,973 | +0.00(+0.00%) |
Jun 21, 2019 | 4.970 | 5.040 | 4.910 | 4.970 | 3,293,800 | -0.02(-0.40%) |
Jun 20, 2019 | 5.040 | 5.150 | 4.920 | 4.990 | 3,706,518 | -0.03(-0.60%) |
Jun 19, 2019 | 4.950 | 5.155 | 4.910 | 5.020 | 3,290,955 | +0.06(+1.21%) |
Jun 18, 2019 | 5.050 | 5.100 | 4.860 | 4.960 | 973,715 | -0.10(-1.98%) |
Jun 17, 2019 | 5.220 | 5.290 | 5.010 | 5.060 | 854,964 | -0.16(-3.07%) |
Jun 14, 2019 | 5.240 | 5.350 | 5.200 | 5.220 | 1,034,700 | -0.03(-0.57%) |
Jun 13, 2019 | 5.290 | 5.350 | 5.210 | 5.250 | 1,512,969 | -0.04(-0.76%) |
Jun 12, 2019 | 5.210 | 5.400 | 5.210 | 5.290 | 1,514,164 | +0.06(+1.15%) |
Jun 11, 2019 | 5.240 | 5.285 | 5.110 | 5.230 | 735,473 | +0.02(+0.38%) |
Jun 10, 2019 | 5.030 | 5.320 | 5.030 | 5.210 | 2,428,645 | +0.22(+4.41%) |
Jun 07, 2019 | 4.850 | 5.060 | 4.810 | 4.990 | 1,239,800 | +0.14(+2.89%) |
Jun 06, 2019 | 4.800 | 4.890 | 4.745 | 4.850 | 2,711,063 | +0.00(+0.00%) |
Jun 05, 2019 | 4.860 | 4.900 | 4.770 | 4.850 | 640,948 | +0.01(+0.21%) |
Jun 04, 2019 | 4.920 | 4.990 | 4.720 | 4.840 | 869,220 | -0.03(-0.62%) |
Jun 03, 2019 | 5.060 | 5.130 | 4.850 | 4.870 | 687,558 | -0.21(-4.13%) |
May 31, 2019 | 5.090 | 5.190 | 5.000 | 5.080 | 918,200 | -0.10(-1.93%) |
May 30, 2019 | 5.200 | 5.310 | 5.160 | 5.180 | 526,276 | -0.05(-0.96%) |
May 29, 2019 | 5.150 | 5.280 | 5.150 | 5.230 | 3,161,549 | -0.02(-0.38%) |
May 28, 2019 | 5.280 | 5.470 | 5.200 | 5.250 | 1,450,969 | +0.04(+0.77%) |
May 24, 2019 | 5.200 | 5.250 | 5.150 | 5.210 | 528,000 | +0.03(+0.58%) |
May 23, 2019 | 5.220 | 5.230 | 5.110 | 5.180 | 681,155 | -0.04(-0.77%) |
May 22, 2019 | 5.240 | 5.420 | 5.170 | 5.220 | 684,825 | -0.07(-1.32%) |
May 21, 2019 | 5.140 | 5.430 | 5.100 | 5.290 | 1,108,667 | +0.17(+3.32%) |
May 20, 2019 | 5.110 | 5.250 | 5.000 | 5.120 | 1,391,332 | -0.02(-0.39%) |
May 17, 2019 | 5.130 | 5.220 | 5.010 | 5.140 | 1,196,600 | +0.00(+0.00%) |
May 16, 2019 | 5.320 | 5.400 | 5.010 | 5.140 | 4,057,926 | -0.06(-1.15%) |
May 15, 2019 | 5.010 | 5.350 | 5.010 | 5.200 | 1,119,723 | +0.15(+2.97%) |
May 14, 2019 | 5.020 | 5.150 | 4.940 | 5.050 | 2,332,951 | +0.10(+2.02%) |
May 13, 2019 | 4.990 | 5.080 | 4.830 | 4.950 | 518,123 | -0.09(-1.79%) |
May 10, 2019 | 4.980 | 5.040 | 4.860 | 5.040 | 579,500 | +0.06(+1.20%) |
May 09, 2019 | 4.860 | 5.120 | 4.785 | 4.980 | 1,432,701 | +0.08(+1.63%) |
May 08, 2019 | 4.680 | 4.930 | 4.670 | 4.900 | 670,920 | +0.24(+5.15%) |
May 07, 2019 | 4.850 | 4.970 | 4.530 | 4.660 | 3,170,369 | -0.28(-5.67%) |
May 06, 2019 | 4.690 | 5.120 | 4.510 | 4.940 | 784,472 | +0.19(+4.00%) |
May 03, 2019 | 4.530 | 4.860 | 4.500 | 4.750 | 857,600 | +0.30(+6.74%) |
May 02, 2019 | 4.820 | 4.820 | 4.390 | 4.450 | 434,751 | -0.33(-6.90%) |