Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8790 | 0.8790 | 0.7764 | 0.8417 | 263,360 | -0.03(-3.81%) |
Apr 29, 2020 | 0.9100 | 0.9100 | 0.8100 | 0.8750 | 191,170 | +0.05(+6.59%) |
Apr 28, 2020 | 0.8800 | 0.8800 | 0.8102 | 0.8209 | 63,230 | +0.02(+3.10%) |
Apr 27, 2020 | 0.8100 | 0.9300 | 0.7940 | 0.7962 | 564,916 | -0.07(-8.48%) |
Apr 24, 2020 | 0.7700 | 0.8700 | 0.7428 | 0.8700 | 330,600 | +0.09(+10.94%) |
Apr 23, 2020 | 0.8037 | 0.8037 | 0.7300 | 0.7842 | 193,553 | +0.01(+1.84%) |
Apr 22, 2020 | 0.7700 | 0.8050 | 0.7550 | 0.7700 | 29,329 | +0.00(+0.00%) |
Apr 21, 2020 | 0.8040 | 0.8320 | 0.7600 | 0.7700 | 51,236 | -0.03(-3.93%) |
Apr 20, 2020 | 0.8240 | 0.8240 | 0.7700 | 0.8015 | 86,687 | +0.00(+0.19%) |
Apr 17, 2020 | 0.8500 | 0.8500 | 0.7650 | 0.8000 | 82,900 | +0.04(+5.25%) |
Apr 16, 2020 | 0.8701 | 0.9000 | 0.7600 | 0.7601 | 223,340 | -0.09(-10.14%) |
Apr 15, 2020 | 0.8100 | 1.050 | 0.7252 | 0.8459 | 1,689,460 | +0.04(+4.43%) |
Apr 14, 2020 | 0.8600 | 0.8754 | 0.7900 | 0.8100 | 207,532 | -0.04(-4.47%) |
Apr 13, 2020 | 0.8600 | 0.8959 | 0.8000 | 0.8479 | 266,180 | -0.07(-7.23%) |
Apr 09, 2020 | 0.9100 | 0.9790 | 0.8840 | 0.9140 | 90,200 | -0.07(-7.08%) |
Apr 08, 2020 | 0.9500 | 0.9836 | 0.9004 | 0.9836 | 48,295 | +0.07(+7.64%) |
Apr 07, 2020 | 0.9510 | 0.9998 | 0.9112 | 0.9138 | 73,453 | -0.04(-3.91%) |
Apr 06, 2020 | 0.9800 | 1.040 | 0.9510 | 0.9510 | 29,498 | -0.05(-4.90%) |
Apr 03, 2020 | 1.000 | 1.040 | 0.9940 | 1.000 | 17,600 | -0.01(-1.48%) |
Apr 02, 2020 | 1.020 | 1.030 | 1.000 | 1.015 | 18,868 | -0.01(-0.98%) |
Apr 01, 2020 | 1.070 | 1.070 | 0.9800 | 1.025 | 64,156 | +0.02(+2.50%) |
Mar 31, 2020 | 0.9626 | 1.090 | 0.9626 | 1.000 | 18,521 | -0.02(-1.96%) |
Mar 30, 2020 | 1.050 | 1.070 | 1.010 | 1.020 | 37,593 | +0.00(+0.00%) |
Mar 27, 2020 | 1.100 | 1.160 | 1.020 | 1.020 | 41,400 | -0.07(-6.56%) |
Mar 26, 2020 | 1.090 | 1.150 | 1.042 | 1.092 | 252,562 | +0.05(+4.96%) |
Mar 25, 2020 | 1.140 | 1.140 | 0.9600 | 1.040 | 108,986 | +0.02(+1.96%) |
Mar 24, 2020 | 0.9000 | 1.150 | 0.9000 | 1.020 | 123,772 | +0.13(+14.61%) |
Mar 23, 2020 | 0.8700 | 0.9000 | 0.8000 | 0.8900 | 103,858 | +0.02(+2.28%) |
Mar 20, 2020 | 0.9000 | 0.9200 | 0.8700 | 0.8702 | 15,300 | +0.02(+2.68%) |
Mar 19, 2020 | 0.8200 | 0.9800 | 0.8010 | 0.8475 | 41,733 | -0.04(-4.78%) |
Mar 18, 2020 | 0.9500 | 1.000 | 0.8600 | 0.8900 | 52,536 | -0.06(-6.33%) |
Mar 17, 2020 | 0.9800 | 1.030 | 0.9500 | 0.9501 | 21,981 | -0.01(-1.03%) |
Mar 16, 2020 | 0.9500 | 1.080 | 0.9400 | 0.9600 | 40,014 | -0.17(-15.04%) |
Mar 13, 2020 | 1.050 | 1.165 | 1.025 | 1.130 | 25,300 | -0.05(-4.24%) |
Mar 12, 2020 | 1.300 | 1.300 | 0.9700 | 1.180 | 89,162 | -0.12(-9.23%) |
Mar 11, 2020 | 1.350 | 1.420 | 1.300 | 1.300 | 24,418 | -0.06(-4.41%) |
Mar 10, 2020 | 1.310 | 1.360 | 1.300 | 1.360 | 44,670 | +0.02(+1.49%) |
Mar 09, 2020 | 1.440 | 1.440 | 1.320 | 1.340 | 24,111 | -0.16(-10.96%) |
Mar 06, 2020 | 1.510 | 1.560 | 1.500 | 1.505 | 118,700 | -0.06(-3.53%) |
Mar 05, 2020 | 1.540 | 1.570 | 1.500 | 1.560 | 67,077 | +0.01(+0.65%) |
Mar 04, 2020 | 1.560 | 1.690 | 1.550 | 1.550 | 12,014 | -0.05(-3.13%) |
Mar 03, 2020 | 1.510 | 1.610 | 1.510 | 1.600 | 18,878 | +0.00(+0.00%) |
Mar 02, 2020 | 1.540 | 1.640 | 1.510 | 1.600 | 20,815 | +0.02(+1.27%) |
Feb 28, 2020 | 1.520 | 1.600 | 1.520 | 1.580 | 7,600 | -0.01(-0.63%) |
Feb 27, 2020 | 1.655 | 1.655 | 1.500 | 1.590 | 49,583 | -0.03(-1.85%) |
Feb 26, 2020 | 1.680 | 1.680 | 1.560 | 1.620 | 99,370 | -0.03(-1.82%) |
Feb 25, 2020 | 1.820 | 1.820 | 1.650 | 1.650 | 59,684 | -0.10(-5.71%) |
Feb 24, 2020 | 1.830 | 1.850 | 1.740 | 1.750 | 36,174 | -0.06(-3.31%) |
Feb 21, 2020 | 1.890 | 1.895 | 1.810 | 1.810 | 133,200 | -0.07(-3.72%) |
Feb 20, 2020 | 1.860 | 1.910 | 1.860 | 1.880 | 23,482 | +0.03(+1.62%) |
Feb 19, 2020 | 1.850 | 1.960 | 1.850 | 1.850 | 42,805 | -0.01(-0.54%) |
Feb 18, 2020 | 1.905 | 1.905 | 1.860 | 1.860 | 29,548 | +0.01(+0.54%) |
Feb 14, 2020 | 1.890 | 1.892 | 1.850 | 1.850 | 29,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.960 | 1.960 | 1.850 | 1.850 | 46,627 | -0.09(-4.64%) |
Feb 12, 2020 | 1.940 | 1.965 | 1.940 | 1.940 | 60,521 | +0.01(+0.78%) |
Feb 11, 2020 | 1.940 | 1.940 | 1.920 | 1.925 | 17,485 | +0.01(+0.26%) |
Feb 10, 2020 | 1.910 | 1.930 | 1.910 | 1.920 | 10,586 | -0.06(-3.03%) |
Feb 07, 2020 | 1.960 | 1.980 | 1.910 | 1.980 | 22,500 | +0.00(+0.00%) |
Feb 06, 2020 | 1.970 | 1.990 | 1.930 | 1.980 | 20,079 | +0.07(+3.66%) |
Feb 05, 2020 | 1.910 | 1.980 | 1.900 | 1.910 | 25,108 | +0.01(+0.53%) |
Feb 04, 2020 | 1.900 | 1.930 | 1.860 | 1.900 | 19,362 | +0.04(+2.43%) |
Feb 03, 2020 | 1.840 | 1.900 | 1.840 | 1.855 | 32,370 | -0.06(-3.39%) |
Jan 31, 2020 | 2.140 | 2.140 | 1.910 | 1.920 | 14,800 | -0.22(-10.28%) |
Jan 30, 2020 | 2.150 | 2.180 | 2.120 | 2.140 | 13,430 | -0.03(-1.38%) |
Jan 29, 2020 | 2.150 | 2.170 | 2.110 | 2.170 | 31,337 | +0.06(+2.84%) |
Jan 28, 2020 | 2.010 | 2.160 | 2.007 | 2.110 | 29,015 | +0.07(+3.43%) |
Jan 27, 2020 | 2.120 | 2.120 | 2.031 | 2.040 | 29,543 | -0.16(-7.27%) |
Jan 24, 2020 | 2.250 | 2.250 | 2.130 | 2.200 | 75,700 | -0.05(-2.22%) |
Jan 23, 2020 | 2.250 | 2.300 | 2.250 | 2.250 | 17,744 | -0.01(-0.44%) |
Jan 22, 2020 | 2.280 | 2.344 | 2.260 | 2.260 | 25,248 | -0.03(-1.31%) |
Jan 21, 2020 | 2.390 | 2.390 | 2.250 | 2.290 | 41,150 | -0.11(-4.58%) |
Jan 17, 2020 | 2.460 | 2.460 | 2.400 | 2.400 | 39,400 | +0.00(+0.00%) |
Jan 16, 2020 | 2.390 | 2.540 | 2.390 | 2.400 | 187,406 | +0.00(+0.00%) |
Jan 15, 2020 | 2.370 | 2.425 | 2.370 | 2.400 | 25,087 | +0.02(+0.84%) |
Jan 14, 2020 | 2.360 | 2.410 | 2.360 | 2.380 | 15,660 | -0.01(-0.42%) |
Jan 13, 2020 | 2.410 | 2.420 | 2.330 | 2.390 | 55,049 | -0.05(-2.05%) |
Jan 10, 2020 | 2.625 | 2.625 | 2.440 | 2.440 | 119,100 | -0.12(-4.69%) |
Jan 09, 2020 | 2.530 | 2.620 | 2.510 | 2.560 | 53,963 | +0.04(+1.59%) |
Jan 08, 2020 | 2.380 | 2.600 | 2.370 | 2.520 | 19,912 | -0.08(-3.08%) |
Jan 07, 2020 | 2.530 | 2.610 | 2.530 | 2.600 | 18,623 | +0.09(+3.59%) |
Jan 06, 2020 | 2.370 | 2.530 | 2.370 | 2.510 | 7,888 | +0.05(+2.03%) |
Jan 03, 2020 | 2.360 | 2.461 | 2.310 | 2.460 | 103,000 | +0.07(+2.93%) |
Jan 02, 2020 | 2.490 | 2.540 | 2.370 | 2.390 | 117,433 | -0.13(-5.16%) |
Dec 31, 2019 | 2.470 | 2.550 | 2.360 | 2.520 | 50,100 | -0.04(-1.56%) |
Dec 30, 2019 | 2.320 | 2.600 | 2.308 | 2.560 | 90,789 | +0.21(+8.94%) |
Dec 27, 2019 | 2.320 | 2.430 | 2.320 | 2.350 | 20,200 | -0.04(-1.67%) |
Dec 26, 2019 | 2.280 | 2.400 | 2.210 | 2.390 | 41,206 | +0.04(+1.70%) |
Dec 24, 2019 | 2.330 | 2.380 | 2.320 | 2.350 | 15,400 | +0.00(+0.00%) |
Dec 23, 2019 | 2.230 | 2.350 | 2.210 | 2.350 | 65,966 | +0.08(+3.52%) |
Dec 20, 2019 | 2.270 | 2.310 | 2.220 | 2.270 | 46,200 | -0.03(-1.30%) |
Dec 19, 2019 | 2.300 | 2.330 | 2.220 | 2.300 | 48,048 | +0.00(+0.00%) |
Dec 18, 2019 | 2.260 | 2.330 | 2.243 | 2.300 | 157,230 | +0.01(+0.44%) |
Dec 17, 2019 | 2.210 | 2.290 | 2.210 | 2.290 | 28,793 | +0.08(+3.62%) |
Dec 16, 2019 | 2.200 | 2.250 | 2.200 | 2.210 | 17,816 | +0.00(+0.00%) |
Dec 13, 2019 | 2.210 | 2.300 | 2.205 | 2.210 | 52,400 | +0.00(+0.00%) |
Dec 12, 2019 | 2.250 | 2.400 | 2.200 | 2.210 | 91,202 | -0.06(-2.64%) |
Dec 11, 2019 | 2.200 | 2.280 | 2.200 | 2.270 | 31,670 | +0.04(+1.79%) |
Dec 10, 2019 | 2.260 | 2.260 | 2.180 | 2.230 | 76,144 | -0.05(-2.19%) |
Dec 09, 2019 | 2.360 | 2.390 | 2.280 | 2.280 | 14,984 | -0.11(-4.60%) |
Dec 06, 2019 | 2.370 | 2.470 | 2.370 | 2.390 | 23,000 | +0.00(+0.00%) |
Dec 05, 2019 | 2.370 | 2.450 | 2.370 | 2.390 | 19,929 | -0.01(-0.42%) |
Dec 04, 2019 | 2.280 | 2.460 | 2.280 | 2.400 | 54,557 | +0.12(+5.26%) |
Dec 03, 2019 | 2.320 | 2.410 | 2.260 | 2.280 | 48,696 | -0.13(-5.39%) |
Dec 02, 2019 | 2.480 | 2.500 | 2.312 | 2.410 | 61,831 | -0.12(-4.74%) |
Nov 29, 2019 | 2.390 | 2.720 | 2.390 | 2.530 | 126,500 | +0.04(+1.61%) |
Nov 27, 2019 | 2.380 | 2.500 | 2.310 | 2.490 | 38,900 | +0.15(+6.41%) |
Nov 26, 2019 | 2.520 | 2.550 | 2.300 | 2.340 | 622,533 | -0.21(-8.24%) |
Nov 25, 2019 | 2.600 | 2.640 | 2.500 | 2.550 | 54,139 | -0.02(-0.78%) |
Nov 22, 2019 | 2.720 | 2.720 | 2.570 | 2.570 | 40,700 | -0.19(-6.88%) |
Nov 21, 2019 | 2.870 | 2.910 | 2.710 | 2.760 | 59,089 | -0.14(-4.83%) |
Nov 20, 2019 | 3.020 | 3.020 | 2.880 | 2.900 | 34,686 | -0.11(-3.65%) |
Nov 19, 2019 | 3.050 | 3.060 | 2.950 | 3.010 | 45,762 | +0.05(+1.69%) |
Nov 18, 2019 | 2.920 | 3.000 | 2.900 | 2.960 | 67,816 | +0.01(+0.34%) |
Nov 15, 2019 | 3.110 | 3.160 | 2.930 | 2.950 | 248,800 | -0.18(-5.75%) |
Nov 14, 2019 | 3.120 | 3.170 | 3.060 | 3.130 | 114,682 | +0.00(+0.00%) |
Nov 13, 2019 | 3.110 | 3.220 | 3.050 | 3.130 | 240,145 | +0.00(+0.00%) |
Nov 12, 2019 | 3.110 | 3.130 | 3.060 | 3.130 | 90,610 | -0.01(-0.32%) |
Nov 11, 2019 | 3.130 | 3.150 | 3.060 | 3.140 | 68,436 | +0.01(+0.32%) |
Nov 08, 2019 | 3.130 | 3.150 | 2.990 | 3.130 | 125,200 | +0.01(+0.32%) |
Nov 07, 2019 | 3.110 | 3.160 | 3.030 | 3.120 | 11,396 | +0.00(+0.00%) |
Nov 06, 2019 | 3.140 | 3.150 | 3.060 | 3.120 | 23,312 | -0.02(-0.64%) |
Nov 05, 2019 | 3.010 | 3.170 | 3.000 | 3.140 | 108,625 | +0.11(+3.63%) |
Nov 04, 2019 | 3.000 | 3.090 | 2.980 | 3.030 | 123,015 | +0.02(+0.66%) |
Nov 01, 2019 | 3.000 | 3.060 | 2.970 | 3.010 | 195,100 | +0.01(+0.33%) |
Oct 31, 2019 | 3.060 | 3.070 | 2.870 | 3.000 | 198,790 | -0.05(-1.64%) |
Oct 30, 2019 | 3.060 | 3.090 | 3.000 | 3.050 | 256,277 | -0.03(-0.97%) |
Oct 29, 2019 | 3.040 | 3.100 | 3.040 | 3.080 | 6,845 | +0.01(+0.33%) |
Oct 28, 2019 | 3.060 | 3.100 | 3.010 | 3.070 | 63,855 | -0.03(-0.97%) |
Oct 25, 2019 | 2.970 | 3.100 | 2.970 | 3.100 | 22,100 | +0.01(+0.32%) |
Oct 24, 2019 | 3.050 | 3.250 | 3.050 | 3.090 | 273,795 | +0.02(+0.65%) |
Oct 23, 2019 | 3.040 | 3.120 | 3.020 | 3.070 | 6,660 | +0.00(+0.00%) |
Oct 22, 2019 | 3.060 | 3.080 | 3.000 | 3.070 | 9,348 | -0.07(-2.23%) |
Oct 21, 2019 | 3.070 | 3.150 | 2.990 | 3.140 | 12,217 | +0.05(+1.62%) |
Oct 18, 2019 | 3.180 | 3.180 | 3.040 | 3.090 | 9,800 | -0.14(-4.33%) |
Oct 17, 2019 | 3.250 | 3.300 | 3.130 | 3.230 | 10,777 | -0.07(-2.12%) |
Oct 16, 2019 | 3.300 | 3.300 | 3.170 | 3.300 | 118,698 | +0.00(+0.00%) |
Oct 15, 2019 | 3.160 | 3.300 | 3.130 | 3.300 | 109,792 | -0.02(-0.60%) |
Oct 14, 2019 | 3.320 | 3.350 | 3.240 | 3.320 | 212,333 | -0.08(-2.35%) |
Oct 11, 2019 | 3.300 | 3.400 | 3.220 | 3.400 | 14,900 | +0.11(+3.34%) |
Oct 10, 2019 | 3.130 | 3.290 | 3.115 | 3.290 | 17,531 | +0.14(+4.28%) |
Oct 09, 2019 | 3.180 | 3.300 | 2.870 | 3.155 | 122,598 | -0.03(-0.94%) |
Oct 08, 2019 | 3.230 | 3.300 | 3.090 | 3.185 | 328,699 | -0.06(-2.00%) |
Oct 07, 2019 | 3.140 | 3.250 | 3.140 | 3.250 | 4,027 | +0.06(+1.72%) |
Oct 04, 2019 | 3.100 | 3.240 | 3.100 | 3.195 | 8,100 | +0.09(+3.06%) |
Oct 03, 2019 | 3.050 | 3.110 | 3.000 | 3.100 | 5,920 | +0.00(+0.00%) |
Oct 02, 2019 | 2.940 | 3.100 | 2.910 | 3.100 | 9,472 | +0.05(+1.64%) |
Oct 01, 2019 | 2.940 | 3.050 | 2.910 | 3.050 | 16,571 | +0.07(+2.35%) |
Sep 30, 2019 | 2.940 | 3.020 | 2.923 | 2.980 | 10,767 | -0.11(-3.56%) |
Sep 27, 2019 | 3.060 | 3.207 | 2.980 | 3.090 | 6,400 | -0.05(-1.59%) |
Sep 26, 2019 | 3.120 | 3.170 | 2.710 | 3.140 | 36,206 | -0.15(-4.56%) |
Sep 25, 2019 | 3.230 | 3.290 | 3.070 | 3.290 | 66,460 | -0.02(-0.60%) |
Sep 24, 2019 | 3.300 | 3.340 | 3.170 | 3.310 | 60,686 | -0.06(-1.78%) |
Sep 23, 2019 | 3.300 | 3.370 | 3.240 | 3.370 | 13,914 | +0.01(+0.30%) |
Sep 20, 2019 | 3.390 | 3.420 | 3.300 | 3.360 | 71,800 | -0.07(-2.04%) |
Sep 19, 2019 | 3.370 | 3.450 | 3.370 | 3.430 | 57,485 | +0.01(+0.29%) |
Sep 18, 2019 | 3.310 | 3.430 | 3.310 | 3.420 | 15,998 | +0.08(+2.40%) |
Sep 17, 2019 | 3.320 | 3.380 | 3.320 | 3.340 | 8,678 | -0.05(-1.47%) |
Sep 16, 2019 | 3.370 | 3.430 | 3.320 | 3.390 | 15,925 | -0.06(-1.74%) |
Sep 13, 2019 | 3.310 | 3.450 | 3.310 | 3.450 | 34,300 | +0.12(+3.60%) |
Sep 12, 2019 | 3.270 | 3.400 | 3.270 | 3.330 | 16,108 | +0.00(+0.00%) |
Sep 11, 2019 | 3.250 | 3.360 | 3.010 | 3.330 | 21,749 | +0.04(+1.22%) |
Sep 10, 2019 | 3.200 | 3.350 | 3.060 | 3.290 | 16,366 | +0.03(+0.92%) |
Sep 09, 2019 | 3.150 | 3.280 | 3.150 | 3.260 | 15,872 | +0.02(+0.62%) |
Sep 06, 2019 | 3.170 | 3.300 | 3.110 | 3.240 | 32,600 | -0.02(-0.61%) |
Sep 05, 2019 | 3.070 | 3.260 | 3.070 | 3.260 | 14,161 | +0.19(+6.19%) |
Sep 04, 2019 | 3.120 | 3.180 | 3.070 | 3.070 | 5,340 | -0.04(-1.29%) |
Sep 03, 2019 | 3.040 | 3.150 | 2.980 | 3.110 | 30,252 | +0.01(+0.32%) |
Aug 30, 2019 | 3.170 | 3.190 | 3.100 | 3.100 | 24,300 | -0.15(-4.62%) |
Aug 29, 2019 | 3.370 | 3.380 | 3.150 | 3.250 | 15,626 | -0.13(-3.85%) |
Aug 28, 2019 | 3.080 | 3.380 | 3.080 | 3.380 | 13,381 | +0.01(+0.30%) |
Aug 27, 2019 | 3.320 | 3.420 | 3.240 | 3.370 | 47,726 | +0.09(+2.74%) |
Aug 26, 2019 | 3.320 | 3.320 | 3.160 | 3.280 | 15,683 | -0.07(-2.09%) |
Aug 23, 2019 | 3.350 | 3.400 | 3.240 | 3.350 | 9,200 | -0.05(-1.47%) |
Aug 22, 2019 | 3.340 | 3.430 | 3.340 | 3.400 | 3,632 | +0.07(+2.10%) |
Aug 21, 2019 | 3.330 | 3.380 | 3.300 | 3.330 | 4,858 | +0.00(+0.00%) |
Aug 20, 2019 | 3.370 | 3.400 | 3.310 | 3.330 | 10,178 | -0.07(-2.06%) |
Aug 19, 2019 | 3.280 | 3.400 | 3.150 | 3.400 | 23,526 | +0.16(+4.94%) |
Aug 16, 2019 | 3.160 | 3.365 | 3.160 | 3.240 | 16,900 | +0.07(+2.21%) |
Aug 15, 2019 | 3.130 | 3.280 | 3.130 | 3.170 | 21,026 | +0.04(+1.28%) |
Aug 14, 2019 | 3.030 | 3.130 | 3.030 | 3.130 | 5,948 | +0.05(+1.62%) |
Aug 13, 2019 | 2.800 | 3.145 | 2.800 | 3.080 | 10,511 | +0.03(+0.98%) |
Aug 12, 2019 | 3.000 | 3.130 | 2.814 | 3.050 | 1,517 | -0.02(-0.65%) |
Aug 09, 2019 | 2.980 | 3.080 | 2.980 | 3.070 | 6,800 | +0.00(+0.00%) |
Aug 08, 2019 | 2.980 | 3.100 | 2.980 | 3.070 | 6,209 | +0.13(+4.42%) |
Aug 07, 2019 | 3.000 | 3.020 | 2.730 | 2.940 | 5,211 | -0.12(-3.92%) |
Aug 06, 2019 | 2.900 | 3.060 | 2.900 | 3.060 | 11,993 | +0.22(+7.75%) |
Aug 05, 2019 | 2.970 | 2.970 | 2.820 | 2.840 | 12,668 | -0.20(-6.58%) |
Aug 02, 2019 | 3.230 | 3.230 | 2.930 | 3.040 | 12,800 | -0.17(-5.30%) |
Aug 01, 2019 | 3.070 | 3.275 | 3.070 | 3.210 | 43,964 | +0.12(+3.88%) |
Jul 31, 2019 | 3.170 | 3.170 | 3.080 | 3.090 | 18,766 | -0.09(-2.83%) |
Jul 30, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 7,050 | +0.02(+0.63%) |
Jul 29, 2019 | 3.120 | 3.200 | 3.040 | 3.160 | 16,127 | -0.19(-5.67%) |
Jul 26, 2019 | 3.330 | 3.350 | 3.300 | 3.350 | 1,500 | -0.03(-0.89%) |
Jul 25, 2019 | 3.360 | 3.400 | 3.255 | 3.380 | 13,002 | +0.05(+1.50%) |
Jul 24, 2019 | 3.320 | 3.400 | 3.310 | 3.330 | 18,083 | -0.04(-1.19%) |
Jul 23, 2019 | 3.240 | 3.370 | 3.189 | 3.370 | 22,967 | +0.13(+4.01%) |
Jul 22, 2019 | 3.130 | 3.240 | 3.130 | 3.240 | 15,340 | +0.09(+2.86%) |
Jul 19, 2019 | 3.120 | 3.190 | 3.120 | 3.150 | 14,500 | -0.02(-0.63%) |
Jul 18, 2019 | 3.320 | 3.320 | 2.990 | 3.170 | 42,815 | -0.17(-5.09%) |
Jul 17, 2019 | 3.300 | 3.390 | 3.250 | 3.340 | 34,297 | +0.04(+1.37%) |
Jul 16, 2019 | 3.150 | 3.325 | 3.150 | 3.295 | 20,921 | +0.10(+3.29%) |
Jul 15, 2019 | 3.130 | 3.210 | 3.120 | 3.190 | 9,218 | +0.02(+0.63%) |
Jul 12, 2019 | 3.200 | 3.200 | 3.130 | 3.170 | 5,200 | -0.06(-1.86%) |
Jul 11, 2019 | 3.230 | 3.240 | 3.190 | 3.230 | 4,971 | +0.03(+0.94%) |
Jul 10, 2019 | 3.100 | 3.220 | 3.090 | 3.200 | 14,491 | +0.10(+3.23%) |
Jul 09, 2019 | 3.110 | 3.150 | 3.025 | 3.100 | 14,708 | -0.10(-3.13%) |
Jul 08, 2019 | 3.170 | 3.200 | 3.040 | 3.200 | 13,844 | +0.04(+1.27%) |
Jul 05, 2019 | 3.110 | 3.280 | 3.090 | 3.160 | 5,300 | +0.01(+0.32%) |
Jul 03, 2019 | 3.260 | 3.350 | 3.130 | 3.150 | 14,400 | -0.13(-3.96%) |
Jul 02, 2019 | 3.220 | 3.340 | 3.220 | 3.280 | 6,437 | +0.03(+0.92%) |
Jul 01, 2019 | 3.270 | 3.350 | 3.190 | 3.250 | 20,508 | +0.02(+0.62%) |
Jun 28, 2019 | 3.140 | 3.350 | 3.140 | 3.230 | 13,800 | +0.06(+1.89%) |
Jun 27, 2019 | 3.190 | 3.390 | 3.170 | 3.170 | 57,873 | -0.02(-0.63%) |
Jun 26, 2019 | 3.120 | 3.250 | 3.120 | 3.190 | 17,891 | +0.06(+1.92%) |
Jun 25, 2019 | 3.120 | 3.160 | 3.120 | 3.130 | 13,211 | -0.03(-0.95%) |
Jun 24, 2019 | 2.970 | 3.180 | 2.970 | 3.160 | 28,979 | +0.16(+5.33%) |
Jun 21, 2019 | 2.960 | 3.110 | 2.960 | 3.000 | 34,800 | +0.01(+0.33%) |
Jun 20, 2019 | 3.000 | 3.090 | 2.960 | 2.990 | 24,228 | -0.01(-0.33%) |
Jun 19, 2019 | 2.810 | 3.000 | 2.720 | 3.000 | 148,931 | +0.20(+7.14%) |
Jun 18, 2019 | 2.690 | 2.830 | 2.507 | 2.800 | 60,039 | +0.12(+4.48%) |
Jun 17, 2019 | 2.560 | 2.680 | 2.480 | 2.680 | 43,741 | +0.13(+5.10%) |
Jun 14, 2019 | 2.910 | 2.970 | 2.490 | 2.550 | 553,100 | -0.40(-13.56%) |
Jun 13, 2019 | 3.080 | 3.100 | 2.890 | 2.950 | 64,065 | -0.12(-3.91%) |
Jun 12, 2019 | 3.070 | 3.140 | 3.010 | 3.070 | 122,101 | -0.04(-1.29%) |
Jun 11, 2019 | 3.110 | 3.200 | 2.980 | 3.110 | 38,897 | +0.02(+0.65%) |
Jun 10, 2019 | 3.020 | 3.130 | 2.814 | 3.090 | 102,957 | +0.04(+1.31%) |
Jun 07, 2019 | 3.030 | 3.130 | 2.960 | 3.050 | 31,500 | +0.02(+0.66%) |
Jun 06, 2019 | 3.040 | 3.090 | 2.997 | 3.030 | 36,583 | -0.06(-1.94%) |
Jun 05, 2019 | 3.040 | 3.140 | 3.030 | 3.090 | 37,853 | +0.04(+1.31%) |
Jun 04, 2019 | 2.980 | 3.120 | 2.880 | 3.050 | 45,575 | -0.02(-0.65%) |
Jun 03, 2019 | 3.060 | 3.160 | 2.980 | 3.070 | 40,409 | -0.07(-2.23%) |
May 31, 2019 | 3.100 | 3.140 | 3.010 | 3.140 | 27,400 | +0.00(+0.00%) |
May 30, 2019 | 3.150 | 3.290 | 3.050 | 3.140 | 149,724 | +0.01(+0.32%) |
May 29, 2019 | 3.100 | 3.200 | 3.100 | 3.130 | 51,720 | -0.17(-5.15%) |
May 28, 2019 | 3.420 | 3.482 | 3.300 | 3.300 | 73,068 | -0.22(-6.25%) |
May 24, 2019 | 3.480 | 3.580 | 3.402 | 3.520 | 14,000 | +0.02(+0.57%) |
May 23, 2019 | 3.970 | 3.970 | 3.330 | 3.500 | 100,888 | -0.58(-14.22%) |
May 22, 2019 | 3.940 | 4.090 | 3.710 | 4.080 | 51,866 | +0.10(+2.51%) |
May 21, 2019 | 3.820 | 3.980 | 3.820 | 3.980 | 8,117 | +0.16(+4.19%) |
May 20, 2019 | 3.700 | 3.890 | 3.510 | 3.820 | 69,382 | -0.17(-4.26%) |
May 17, 2019 | 3.940 | 4.120 | 3.840 | 3.990 | 35,000 | -0.03(-0.75%) |
May 16, 2019 | 4.070 | 4.100 | 3.690 | 4.020 | 51,524 | -0.07(-1.71%) |
May 15, 2019 | 3.990 | 4.140 | 3.949 | 4.090 | 29,879 | +0.09(+2.25%) |
May 14, 2019 | 3.950 | 4.100 | 3.540 | 4.000 | 68,979 | -0.02(-0.50%) |
May 13, 2019 | 4.160 | 4.280 | 4.020 | 4.020 | 25,320 | -0.27(-6.29%) |
May 10, 2019 | 4.270 | 4.400 | 4.270 | 4.290 | 32,500 | -0.02(-0.46%) |
May 09, 2019 | 4.350 | 4.350 | 4.210 | 4.310 | 35,199 | -0.12(-2.65%) |
May 08, 2019 | 4.360 | 4.445 | 4.297 | 4.428 | 22,673 | +0.06(+1.32%) |
May 07, 2019 | 4.470 | 4.470 | 4.330 | 4.370 | 31,520 | -0.16(-3.53%) |
May 06, 2019 | 4.500 | 4.550 | 4.420 | 4.530 | 24,320 | -0.06(-1.31%) |
May 03, 2019 | 4.600 | 4.601 | 4.540 | 4.590 | 16,700 | +0.01(+0.33%) |
May 02, 2019 | 4.560 | 4.610 | 4.500 | 4.575 | 15,531 | -0.00(-0.11%) |