Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.7376 | 0.7467 | 0.6829 | 0.6920 | 292,591 | -0.05(-6.17%) |
Apr 29, 2020 | 0.6920 | 0.7558 | 0.6829 | 0.7376 | 548,321 | +0.06(+9.24%) |
Apr 28, 2020 | 0.6389 | 0.6829 | 0.6194 | 0.6752 | 544,136 | +0.04(+5.69%) |
Apr 27, 2020 | 0.6511 | 0.6533 | 0.5964 | 0.6389 | 362,246 | +0.00(+0.23%) |
Apr 24, 2020 | 0.6101 | 0.6556 | 0.6010 | 0.6374 | 547,790 | +0.06(+10.51%) |
Apr 23, 2020 | 0.5463 | 0.6283 | 0.5281 | 0.5768 | 2,523,238 | +0.05(+10.19%) |
Apr 22, 2020 | 0.5252 | 0.5372 | 0.4834 | 0.5234 | 1,108,207 | +0.04(+7.22%) |
Apr 21, 2020 | 0.5545 | 0.5545 | 0.4780 | 0.4882 | 463,758 | -0.04(-7.57%) |
Apr 20, 2020 | 0.6174 | 0.6388 | 0.5202 | 0.5281 | 800,639 | -0.10(-15.43%) |
Apr 17, 2020 | 0.6094 | 0.6341 | 0.5684 | 0.6245 | 249,075 | +0.01(+2.43%) |
Apr 16, 2020 | 0.5929 | 0.6328 | 0.5557 | 0.6096 | 254,761 | +0.02(+2.97%) |
Apr 15, 2020 | 0.6338 | 0.6746 | 0.5558 | 0.5921 | 226,047 | -0.04(-5.77%) |
Apr 14, 2020 | 0.6829 | 0.7376 | 0.6192 | 0.6283 | 231,756 | -0.06(-8.07%) |
Apr 13, 2020 | 0.7567 | 0.8104 | 0.6830 | 0.6835 | 163,082 | -0.07(-9.48%) |
Apr 09, 2020 | 0.7285 | 0.7728 | 0.6477 | 0.7550 | 326,719 | +0.02(+2.37%) |
Apr 08, 2020 | 0.6540 | 0.7755 | 0.6192 | 0.7376 | 367,230 | +0.10(+15.71%) |
Apr 07, 2020 | 0.6374 | 0.6511 | 0.6175 | 0.6374 | 1,927,398 | +0.00(+0.00%) |
Apr 06, 2020 | 0.6257 | 0.6920 | 0.6193 | 0.6374 | 336,636 | +0.03(+4.28%) |
Apr 03, 2020 | 0.6441 | 0.6672 | 0.5970 | 0.6113 | 441,592 | -0.02(-3.27%) |
Apr 02, 2020 | 0.6041 | 0.7020 | 0.6041 | 0.6319 | 202,090 | +0.02(+3.58%) |
Apr 01, 2020 | 0.6738 | 0.6738 | 0.5646 | 0.6101 | 135,136 | -0.07(-10.67%) |
Mar 31, 2020 | 0.6223 | 0.6918 | 0.5649 | 0.6829 | 497,789 | +0.06(+9.25%) |
Mar 30, 2020 | 0.6737 | 0.6828 | 0.5829 | 0.6251 | 220,918 | +0.11(+21.05%) |
Mar 27, 2020 | 0.6920 | 0.6920 | 0.5079 | 0.5164 | 586,666 | -0.19(-27.29%) |
Mar 26, 2020 | 0.7518 | 0.7518 | 0.6922 | 0.7102 | 220,992 | -0.02(-2.50%) |
Mar 25, 2020 | 0.8377 | 0.8650 | 0.6829 | 0.7285 | 633,370 | -0.13(-14.89%) |
Mar 24, 2020 | 0.7467 | 0.8649 | 0.7467 | 0.8559 | 224,925 | +0.08(+10.45%) |
Mar 23, 2020 | 0.8195 | 0.8833 | 0.7305 | 0.7750 | 110,581 | -0.04(-5.43%) |
Mar 20, 2020 | 0.8377 | 0.8578 | 0.6830 | 0.8195 | 2,066,183 | -0.05(-5.64%) |
Mar 19, 2020 | 0.7363 | 0.9105 | 0.6829 | 0.8685 | 1,249,048 | +0.14(+19.66%) |
Mar 18, 2020 | 0.8679 | 0.8924 | 0.6829 | 0.7258 | 556,448 | -0.18(-20.29%) |
Mar 17, 2020 | 0.9561 | 0.9561 | 0.8741 | 0.9106 | 762,762 | -0.03(-2.91%) |
Mar 16, 2020 | 0.9106 | 1.047 | 0.9015 | 0.9379 | 394,671 | -0.14(-12.71%) |
Mar 13, 2020 | 0.9288 | 1.074 | 0.8105 | 1.074 | 581,065 | +0.14(+14.56%) |
Mar 12, 2020 | 0.8741 | 0.9561 | 0.7872 | 0.9379 | 741,027 | +0.01(+0.98%) |
Mar 11, 2020 | 0.9652 | 1.006 | 0.9106 | 0.9288 | 530,621 | -0.04(-3.77%) |
Mar 10, 2020 | 1.002 | 1.020 | 0.8706 | 0.9652 | 660,966 | +0.05(+4.95%) |
Mar 09, 2020 | 1.002 | 1.111 | 0.9106 | 0.9197 | 778,891 | -0.26(-22.31%) |
Mar 06, 2020 | 1.266 | 1.302 | 1.175 | 1.184 | 449,829 | -0.09(-7.14%) |
Mar 05, 2020 | 1.384 | 1.430 | 1.266 | 1.275 | 542,301 | -0.14(-9.68%) |
Mar 04, 2020 | 1.366 | 1.493 | 1.302 | 1.411 | 424,237 | +0.07(+5.44%) |
Mar 03, 2020 | 1.366 | 1.530 | 1.311 | 1.339 | 663,406 | +0.03(+2.08%) |
Mar 02, 2020 | 1.329 | 1.375 | 1.257 | 1.311 | 664,453 | -0.02(-1.37%) |
Feb 28, 2020 | 1.275 | 1.584 | 1.275 | 1.329 | 1,177,287 | +0.02(+1.39%) |
Feb 27, 2020 | 1.375 | 1.643 | 1.302 | 1.311 | 1,197,954 | -0.16(-11.11%) |
Feb 26, 2020 | 1.539 | 1.548 | 1.380 | 1.475 | 972,604 | -0.06(-4.14%) |
Feb 25, 2020 | 1.566 | 1.566 | 1.539 | 1.539 | 839,169 | -0.02(-1.17%) |
Feb 24, 2020 | 1.685 | 1.685 | 1.530 | 1.557 | 1,297,080 | -0.15(-8.56%) |
Feb 21, 2020 | 1.839 | 1.839 | 1.685 | 1.703 | 432,038 | -0.13(-6.97%) |
Feb 20, 2020 | 1.839 | 1.867 | 1.794 | 1.830 | 358,547 | -0.01(-0.50%) |
Feb 19, 2020 | 1.776 | 1.867 | 1.776 | 1.839 | 365,045 | +0.08(+4.66%) |
Feb 18, 2020 | 1.821 | 1.876 | 1.739 | 1.757 | 315,688 | -0.05(-2.52%) |
Feb 14, 2020 | 1.858 | 1.867 | 1.703 | 1.803 | 2,087,488 | -0.06(-3.41%) |
Feb 13, 2020 | 1.921 | 1.958 | 1.848 | 1.867 | 128,249 | -0.05(-2.84%) |
Feb 12, 2020 | 1.930 | 1.985 | 1.821 | 1.921 | 328,292 | +0.04(+1.93%) |
Feb 11, 2020 | 1.867 | 1.894 | 1.821 | 1.885 | 201,152 | +0.08(+4.55%) |
Feb 10, 2020 | 1.785 | 1.821 | 1.748 | 1.803 | 398,919 | +0.02(+1.02%) |
Feb 07, 2020 | 1.858 | 1.930 | 1.785 | 1.785 | 310,795 | -0.08(-4.39%) |
Feb 06, 2020 | 2.012 | 2.033 | 1.830 | 1.867 | 295,612 | -0.15(-7.24%) |
Feb 05, 2020 | 1.903 | 2.012 | 1.903 | 2.012 | 243,064 | +0.13(+6.76%) |
Feb 04, 2020 | 1.876 | 1.940 | 1.867 | 1.885 | 163,975 | +0.03(+1.47%) |
Feb 03, 2020 | 1.903 | 1.971 | 1.803 | 1.858 | 306,344 | -0.04(-1.92%) |
Jan 31, 2020 | 1.930 | 1.930 | 1.794 | 1.894 | 617,746 | -0.03(-1.42%) |
Jan 30, 2020 | 1.876 | 1.921 | 1.821 | 1.921 | 389,071 | +0.05(+2.93%) |
Jan 29, 2020 | 2.012 | 2.012 | 1.848 | 1.867 | 367,212 | -0.14(-6.82%) |
Jan 28, 2020 | 1.930 | 2.003 | 1.912 | 2.003 | 409,931 | +0.08(+4.27%) |
Jan 27, 2020 | 1.876 | 1.930 | 1.817 | 1.921 | 290,221 | +0.05(+2.43%) |
Jan 24, 2020 | 1.958 | 1.967 | 1.821 | 1.876 | 2,447,923 | -0.06(-3.29%) |
Jan 23, 2020 | 2.003 | 2.003 | 1.889 | 1.940 | 1,404,264 | -0.11(-5.33%) |
Jan 22, 2020 | 2.103 | 2.113 | 2.031 | 2.049 | 563,464 | -0.05(-2.60%) |
Jan 21, 2020 | 2.422 | 2.422 | 1.921 | 2.103 | 474,148 | -0.31(-12.83%) |
Jan 17, 2020 | 2.641 | 2.641 | 2.331 | 2.413 | 309,806 | -0.18(-7.02%) |
Jan 16, 2020 | 2.622 | 2.672 | 2.568 | 2.595 | 263,036 | +0.03(+1.06%) |
Jan 15, 2020 | 2.449 | 2.595 | 2.377 | 2.568 | 2,488,751 | +0.11(+4.44%) |
Jan 14, 2020 | 2.568 | 2.568 | 2.340 | 2.459 | 460,812 | -0.04(-1.46%) |
Jan 13, 2020 | 2.613 | 2.613 | 2.440 | 2.495 | 378,023 | -0.12(-4.70%) |
Jan 10, 2020 | 2.595 | 2.622 | 2.540 | 2.618 | 474,539 | +0.06(+2.31%) |
Jan 09, 2020 | 2.531 | 2.595 | 2.459 | 2.559 | 318,687 | +0.03(+1.08%) |
Jan 08, 2020 | 2.513 | 2.540 | 2.413 | 2.531 | 655,270 | +0.01(+0.36%) |
Jan 07, 2020 | 2.440 | 2.531 | 2.395 | 2.522 | 275,477 | +0.06(+2.59%) |
Jan 06, 2020 | 2.468 | 2.512 | 2.422 | 2.459 | 222,821 | +0.00(+0.00%) |
Jan 03, 2020 | 2.477 | 2.513 | 2.377 | 2.459 | 344,839 | -0.04(-1.46%) |
Jan 02, 2020 | 2.668 | 2.668 | 2.413 | 2.495 | 317,546 | -0.11(-4.20%) |
Dec 31, 2019 | 2.568 | 2.650 | 2.540 | 2.604 | 467,290 | +0.04(+1.42%) |
Dec 30, 2019 | 2.713 | 2.713 | 2.531 | 2.568 | 414,678 | -0.15(-5.37%) |
Dec 27, 2019 | 2.659 | 2.713 | 2.595 | 2.713 | 438,407 | +0.07(+2.76%) |
Dec 26, 2019 | 2.449 | 2.641 | 2.449 | 2.641 | 237,958 | +0.16(+6.62%) |
Dec 24, 2019 | 2.459 | 2.522 | 2.431 | 2.477 | 302,338 | +0.02(+0.74%) |
Dec 23, 2019 | 2.313 | 2.481 | 2.240 | 2.459 | 435,880 | +0.18(+8.00%) |
Dec 20, 2019 | 2.313 | 2.331 | 2.245 | 2.276 | 633,999 | -0.04(-1.57%) |
Dec 19, 2019 | 2.413 | 2.440 | 2.240 | 2.313 | 1,309,295 | -0.07(-3.05%) |
Dec 18, 2019 | 2.459 | 2.495 | 2.377 | 2.386 | 999,364 | -0.10(-4.03%) |
Dec 17, 2019 | 2.641 | 2.677 | 2.468 | 2.486 | 1,455,631 | -0.11(-4.21%) |
Dec 16, 2019 | 2.422 | 2.632 | 2.422 | 2.595 | 833,192 | +0.18(+7.55%) |
Dec 13, 2019 | 2.358 | 2.431 | 2.304 | 2.413 | 450,927 | +0.05(+2.32%) |
Dec 12, 2019 | 2.367 | 2.440 | 2.276 | 2.358 | 932,195 | +0.00(+0.00%) |
Dec 11, 2019 | 2.204 | 2.395 | 2.167 | 2.358 | 1,038,537 | +0.12(+5.28%) |
Dec 10, 2019 | 2.049 | 2.240 | 2.040 | 2.240 | 1,003,312 | +0.20(+9.82%) |
Dec 09, 2019 | 1.885 | 2.067 | 1.858 | 2.040 | 680,910 | +0.18(+9.80%) |
Dec 06, 2019 | 1.830 | 1.876 | 1.821 | 1.858 | 238,642 | +0.03(+1.49%) |
Dec 05, 2019 | 1.867 | 1.985 | 1.821 | 1.830 | 285,390 | -0.05(-2.43%) |
Dec 04, 2019 | 1.757 | 1.976 | 1.721 | 1.876 | 696,648 | +0.18(+10.75%) |
Dec 03, 2019 | 1.703 | 1.757 | 1.648 | 1.694 | 323,651 | -0.02(-1.06%) |
Dec 02, 2019 | 1.776 | 1.798 | 1.666 | 1.712 | 341,721 | -0.05(-2.59%) |
Nov 29, 2019 | 1.776 | 1.821 | 1.730 | 1.757 | 215,799 | -0.01(-0.52%) |
Nov 27, 2019 | 1.712 | 1.803 | 1.675 | 1.766 | 412,819 | +0.07(+4.30%) |
Nov 26, 2019 | 1.675 | 1.776 | 1.666 | 1.694 | 311,131 | -0.01(-0.53%) |
Nov 25, 2019 | 1.721 | 1.766 | 1.685 | 1.703 | 334,273 | -0.02(-1.06%) |
Nov 22, 2019 | 1.757 | 1.785 | 1.685 | 1.721 | 535,819 | -0.05(-2.58%) |
Nov 21, 2019 | 1.657 | 1.848 | 1.557 | 1.766 | 1,230,134 | +0.13(+7.78%) |
Nov 20, 2019 | 1.530 | 1.657 | 1.484 | 1.639 | 1,493,974 | +0.10(+6.51%) |
Nov 19, 2019 | 1.603 | 1.603 | 1.530 | 1.539 | 745,509 | -0.05(-3.43%) |
Nov 18, 2019 | 1.757 | 1.757 | 1.584 | 1.593 | 2,651,029 | -0.17(-9.79%) |
Nov 15, 2019 | 1.748 | 1.798 | 1.721 | 1.766 | 282,680 | +0.03(+1.57%) |
Nov 14, 2019 | 1.712 | 1.776 | 1.694 | 1.739 | 570,506 | +0.01(+0.53%) |
Nov 13, 2019 | 1.812 | 1.876 | 1.648 | 1.730 | 2,780,981 | -0.10(-5.47%) |
Nov 12, 2019 | 1.830 | 1.940 | 1.821 | 1.830 | 1,360,957 | +0.01(+0.50%) |
Nov 11, 2019 | 1.930 | 1.958 | 1.812 | 1.821 | 514,337 | -0.09(-4.76%) |
Nov 08, 2019 | 2.003 | 2.003 | 1.912 | 1.912 | 636,635 | -0.09(-4.55%) |
Nov 07, 2019 | 2.031 | 2.067 | 1.912 | 2.003 | 4,450,343 | +0.01(+0.46%) |
Nov 06, 2019 | 2.040 | 2.058 | 1.958 | 1.994 | 1,210,377 | -0.07(-3.52%) |
Nov 05, 2019 | 2.103 | 2.122 | 2.012 | 2.067 | 1,261,446 | -0.04(-1.73%) |
Nov 04, 2019 | 2.131 | 2.213 | 2.049 | 2.103 | 607,716 | +0.03(+1.32%) |
Nov 01, 2019 | 1.985 | 2.103 | 1.976 | 2.076 | 293,772 | +0.07(+3.64%) |
Oct 31, 2019 | 2.076 | 2.076 | 1.985 | 2.003 | 1,585,999 | -0.12(-5.58%) |
Oct 30, 2019 | 2.094 | 2.194 | 2.021 | 2.122 | 416,714 | +0.03(+1.30%) |
Oct 29, 2019 | 2.167 | 2.204 | 2.067 | 2.094 | 352,942 | -0.07(-3.36%) |
Oct 28, 2019 | 2.258 | 2.307 | 2.158 | 2.167 | 361,629 | -0.05(-2.46%) |
Oct 25, 2019 | 2.185 | 2.267 | 2.158 | 2.222 | 107,076 | +0.04(+1.67%) |
Oct 24, 2019 | 2.204 | 2.204 | 2.158 | 2.185 | 253,562 | -0.01(-0.42%) |
Oct 23, 2019 | 2.249 | 2.254 | 2.149 | 2.194 | 327,519 | -0.05(-2.03%) |
Oct 22, 2019 | 2.140 | 2.267 | 2.101 | 2.240 | 220,745 | +0.10(+4.68%) |
Oct 21, 2019 | 2.094 | 2.167 | 2.067 | 2.140 | 138,839 | +0.06(+3.07%) |
Oct 18, 2019 | 2.049 | 2.085 | 2.021 | 2.076 | 195,482 | +0.02(+0.88%) |
Oct 17, 2019 | 2.085 | 2.103 | 1.994 | 2.058 | 544,498 | -0.03(-1.31%) |
Oct 16, 2019 | 2.021 | 2.122 | 2.021 | 2.085 | 511,114 | +0.04(+1.78%) |
Oct 15, 2019 | 2.204 | 2.204 | 2.031 | 2.049 | 714,069 | -0.16(-7.41%) |
Oct 14, 2019 | 2.240 | 2.249 | 2.176 | 2.213 | 312,029 | -0.02(-0.82%) |
Oct 11, 2019 | 2.213 | 2.295 | 2.194 | 2.231 | 440,714 | +0.04(+1.66%) |
Oct 10, 2019 | 2.258 | 2.286 | 2.131 | 2.194 | 482,382 | -0.02(-0.82%) |
Oct 09, 2019 | 2.176 | 2.249 | 2.140 | 2.213 | 634,177 | +0.03(+1.25%) |
Oct 08, 2019 | 2.204 | 2.249 | 2.185 | 2.185 | 498,531 | -0.08(-3.61%) |
Oct 07, 2019 | 2.331 | 2.331 | 2.249 | 2.267 | 460,249 | -0.04(-1.58%) |
Oct 04, 2019 | 2.258 | 2.377 | 2.149 | 2.304 | 727,238 | +0.06(+2.85%) |
Oct 03, 2019 | 2.276 | 2.276 | 2.185 | 2.240 | 294,320 | -0.01(-0.40%) |
Oct 02, 2019 | 2.340 | 2.366 | 2.103 | 2.249 | 5,155,602 | -0.10(-4.26%) |
Oct 01, 2019 | 2.613 | 2.613 | 2.276 | 2.349 | 1,091,964 | -0.23(-8.83%) |
Sep 30, 2019 | 2.622 | 2.641 | 2.413 | 2.577 | 737,481 | -0.10(-3.74%) |
Sep 27, 2019 | 2.659 | 2.732 | 2.613 | 2.677 | 1,006,185 | +0.04(+1.38%) |
Sep 26, 2019 | 2.632 | 2.659 | 2.531 | 2.641 | 447,191 | +0.05(+1.75%) |
Sep 25, 2019 | 2.513 | 2.641 | 2.486 | 2.595 | 423,733 | +0.05(+1.79%) |
Sep 24, 2019 | 2.641 | 2.704 | 2.459 | 2.550 | 1,371,065 | -0.13(-4.76%) |
Sep 23, 2019 | 2.768 | 2.768 | 2.604 | 2.677 | 680,583 | -0.08(-2.97%) |
Sep 20, 2019 | 2.677 | 2.777 | 2.632 | 2.759 | 1,228,683 | +0.08(+3.06%) |
Sep 19, 2019 | 2.723 | 2.737 | 2.550 | 2.677 | 528,416 | -0.05(-2.00%) |
Sep 18, 2019 | 2.859 | 2.868 | 2.686 | 2.732 | 924,915 | -0.12(-4.15%) |
Sep 17, 2019 | 2.832 | 2.886 | 2.704 | 2.850 | 722,888 | +0.05(+1.95%) |
Sep 16, 2019 | 2.732 | 2.868 | 2.695 | 2.795 | 1,125,013 | +0.21(+8.10%) |
Sep 13, 2019 | 2.559 | 2.650 | 2.531 | 2.586 | 568,436 | +0.04(+1.43%) |
Sep 12, 2019 | 2.568 | 2.586 | 2.449 | 2.550 | 577,032 | -0.02(-0.71%) |
Sep 11, 2019 | 2.459 | 2.586 | 2.459 | 2.568 | 653,955 | +0.10(+4.06%) |
Sep 10, 2019 | 2.340 | 2.486 | 2.258 | 2.468 | 1,093,827 | +0.11(+4.63%) |
Sep 09, 2019 | 2.231 | 2.404 | 2.185 | 2.358 | 1,553,308 | +0.17(+7.92%) |
Sep 06, 2019 | 2.204 | 2.204 | 2.103 | 2.185 | 674,633 | -0.02(-0.83%) |
Sep 05, 2019 | 2.103 | 2.240 | 2.103 | 2.204 | 732,252 | +0.11(+5.22%) |
Sep 04, 2019 | 2.049 | 2.122 | 2.049 | 2.094 | 533,815 | +0.07(+3.60%) |
Sep 03, 2019 | 2.067 | 2.103 | 2.012 | 2.021 | 1,210,484 | -0.08(-3.90%) |
Aug 30, 2019 | 2.176 | 2.201 | 2.085 | 2.103 | 372,185 | -0.06(-2.94%) |
Aug 29, 2019 | 2.122 | 2.204 | 2.085 | 2.167 | 1,376,370 | +0.06(+3.03%) |
Aug 28, 2019 | 2.021 | 2.149 | 1.985 | 2.103 | 973,247 | +0.07(+3.59%) |
Aug 27, 2019 | 2.131 | 2.176 | 1.994 | 2.031 | 1,109,381 | -0.05(-2.19%) |
Aug 26, 2019 | 2.094 | 2.158 | 2.058 | 2.076 | 542,212 | -0.02(-0.87%) |
Aug 23, 2019 | 2.276 | 2.297 | 2.067 | 2.094 | 887,138 | -0.19(-8.37%) |
Aug 22, 2019 | 2.377 | 2.377 | 2.276 | 2.286 | 453,836 | -0.05(-2.33%) |
Aug 21, 2019 | 2.386 | 2.413 | 2.304 | 2.340 | 410,797 | -0.03(-1.15%) |
Aug 20, 2019 | 2.313 | 2.440 | 2.286 | 2.367 | 630,288 | +0.02(+0.78%) |
Aug 19, 2019 | 2.486 | 2.486 | 2.304 | 2.349 | 914,540 | -0.15(-6.18%) |
Aug 16, 2019 | 2.367 | 2.522 | 2.367 | 2.504 | 646,409 | +0.16(+7.00%) |
Aug 15, 2019 | 2.331 | 2.386 | 2.276 | 2.340 | 673,977 | +0.02(+0.78%) |
Aug 14, 2019 | 2.477 | 2.477 | 2.276 | 2.322 | 841,302 | -0.15(-6.25%) |
Aug 13, 2019 | 2.413 | 2.513 | 2.349 | 2.477 | 705,778 | +0.09(+3.82%) |
Aug 12, 2019 | 2.531 | 2.577 | 2.358 | 2.386 | 990,006 | -0.15(-5.76%) |
Aug 09, 2019 | 2.595 | 2.668 | 2.504 | 2.531 | 569,315 | -0.05(-1.77%) |
Aug 08, 2019 | 2.586 | 2.622 | 2.513 | 2.577 | 1,268,886 | +0.02(+0.71%) |
Aug 07, 2019 | 2.632 | 2.632 | 2.504 | 2.559 | 805,658 | -0.09(-3.44%) |
Aug 06, 2019 | 2.723 | 2.786 | 2.604 | 2.650 | 860,181 | -0.06(-2.35%) |
Aug 05, 2019 | 2.686 | 2.741 | 2.641 | 2.713 | 1,076,868 | +0.02(+0.68%) |
Aug 02, 2019 | 2.732 | 2.750 | 2.650 | 2.695 | 1,199,800 | -0.04(-1.33%) |
Aug 01, 2019 | 3.096 | 3.351 | 2.695 | 2.732 | 2,189,861 | -0.19(-6.54%) |
Jul 31, 2019 | 2.978 | 3.023 | 2.914 | 2.923 | 1,403,428 | -0.08(-2.73%) |
Jul 30, 2019 | 3.005 | 3.023 | 2.959 | 3.005 | 1,821,417 | -0.04(-1.20%) |
Jul 29, 2019 | 3.233 | 3.287 | 3.005 | 3.041 | 642,869 | -0.20(-6.18%) |
Jul 26, 2019 | 3.214 | 3.251 | 3.141 | 3.242 | 328,476 | +0.03(+0.85%) |
Jul 25, 2019 | 3.333 | 3.378 | 3.178 | 3.214 | 548,157 | -0.11(-3.29%) |
Jul 24, 2019 | 3.251 | 3.351 | 3.242 | 3.324 | 966,483 | +0.01(+0.27%) |
Jul 23, 2019 | 3.342 | 3.382 | 3.242 | 3.314 | 1,054,770 | -0.02(-0.55%) |
Jul 22, 2019 | 3.242 | 3.406 | 3.205 | 3.333 | 938,254 | +0.11(+3.39%) |
Jul 19, 2019 | 2.932 | 3.269 | 2.896 | 3.223 | 1,855,106 | +0.35(+12.03%) |
Jul 18, 2019 | 3.069 | 3.087 | 2.823 | 2.877 | 2,023,627 | -0.22(-7.06%) |
Jul 17, 2019 | 3.096 | 3.132 | 3.078 | 3.096 | 519,011 | -0.01(-0.29%) |
Jul 16, 2019 | 3.433 | 3.442 | 3.096 | 3.105 | 2,694,587 | -0.36(-10.50%) |
Jul 15, 2019 | 3.415 | 3.515 | 3.314 | 3.469 | 617,600 | +0.07(+2.14%) |
Jul 12, 2019 | 3.387 | 3.424 | 3.333 | 3.396 | 932,165 | -0.01(-0.27%) |
Jul 11, 2019 | 3.387 | 3.446 | 3.378 | 3.406 | 1,779,031 | +0.00(+0.00%) |
Jul 10, 2019 | 3.305 | 3.442 | 3.305 | 3.406 | 1,441,189 | +0.13(+3.89%) |
Jul 09, 2019 | 3.260 | 3.305 | 3.169 | 3.278 | 3,024,219 | +0.02(+0.56%) |
Jul 08, 2019 | 3.351 | 3.487 | 3.223 | 3.260 | 1,356,277 | -0.07(-2.19%) |
Jul 05, 2019 | 3.415 | 3.442 | 3.324 | 3.333 | 562,615 | -0.05(-1.61%) |
Jul 03, 2019 | 3.560 | 3.560 | 3.342 | 3.387 | 625,653 | -0.18(-5.10%) |
Jul 02, 2019 | 3.597 | 3.601 | 3.487 | 3.569 | 474,072 | -0.03(-0.76%) |
Jul 01, 2019 | 3.415 | 3.706 | 3.415 | 3.597 | 1,347,021 | +0.21(+6.18%) |
Jun 28, 2019 | 3.269 | 3.560 | 3.269 | 3.387 | 9,744,578 | +0.11(+3.33%) |
Jun 27, 2019 | 3.415 | 3.542 | 3.260 | 3.278 | 1,344,892 | -0.12(-3.49%) |
Jun 26, 2019 | 3.369 | 3.506 | 3.324 | 3.396 | 569,172 | +0.05(+1.64%) |
Jun 25, 2019 | 3.460 | 3.569 | 3.324 | 3.342 | 338,634 | -0.11(-3.17%) |
Jun 24, 2019 | 3.642 | 3.833 | 3.415 | 3.451 | 510,859 | -0.19(-5.25%) |
Jun 21, 2019 | 3.642 | 3.861 | 3.533 | 3.642 | 1,154,005 | +0.00(+0.00%) |
Jun 20, 2019 | 3.551 | 3.683 | 3.515 | 3.642 | 271,081 | +0.12(+3.36%) |
Jun 19, 2019 | 3.615 | 3.670 | 3.506 | 3.524 | 430,718 | -0.10(-2.76%) |
Jun 18, 2019 | 3.597 | 3.670 | 3.497 | 3.624 | 745,156 | +0.06(+1.79%) |
Jun 17, 2019 | 3.651 | 3.683 | 3.333 | 3.560 | 1,099,821 | -0.07(-2.01%) |
Jun 14, 2019 | 3.879 | 3.879 | 3.551 | 3.633 | 1,010,358 | -0.23(-5.90%) |
Jun 13, 2019 | 4.061 | 4.187 | 3.752 | 3.861 | 1,283,910 | -0.17(-4.29%) |
Jun 12, 2019 | 4.198 | 4.216 | 3.934 | 4.034 | 1,385,233 | -0.19(-4.53%) |
Jun 11, 2019 | 4.280 | 4.425 | 4.170 | 4.225 | 829,002 | -0.08(-1.90%) |
Jun 10, 2019 | 4.389 | 4.434 | 4.216 | 4.307 | 1,132,191 | -0.10(-2.27%) |
Jun 07, 2019 | 4.152 | 4.416 | 4.079 | 4.407 | 576,343 | +0.26(+6.37%) |
Jun 06, 2019 | 4.161 | 4.243 | 4.070 | 4.143 | 696,051 | -0.03(-0.66%) |
Jun 05, 2019 | 4.280 | 4.371 | 4.116 | 4.170 | 320,111 | -0.09(-2.14%) |
Jun 04, 2019 | 4.161 | 4.316 | 4.161 | 4.261 | 327,059 | +0.12(+2.86%) |
Jun 03, 2019 | 4.170 | 4.298 | 4.125 | 4.143 | 295,504 | -0.03(-0.66%) |
May 31, 2019 | 4.307 | 4.389 | 4.125 | 4.170 | 1,087,892 | -0.21(-4.78%) |
May 30, 2019 | 4.425 | 4.462 | 4.316 | 4.380 | 391,298 | -0.05(-1.03%) |
May 29, 2019 | 4.471 | 4.507 | 4.243 | 4.425 | 1,039,298 | -0.10(-2.21%) |
May 28, 2019 | 4.580 | 4.589 | 4.471 | 4.526 | 530,297 | -0.05(-1.19%) |
May 24, 2019 | 4.571 | 4.635 | 4.453 | 4.580 | 368,231 | +0.08(+1.82%) |
May 23, 2019 | 4.562 | 4.589 | 4.444 | 4.498 | 407,016 | -0.11(-2.37%) |
May 22, 2019 | 4.717 | 4.762 | 4.535 | 4.607 | 496,202 | -0.14(-2.88%) |
May 21, 2019 | 4.808 | 4.872 | 4.689 | 4.744 | 1,475,603 | -0.06(-1.33%) |
May 20, 2019 | 4.917 | 4.917 | 4.744 | 4.808 | 291,120 | -0.06(-1.31%) |
May 17, 2019 | 4.826 | 4.935 | 4.735 | 4.872 | 1,374,307 | +0.03(+0.56%) |
May 16, 2019 | 4.771 | 4.890 | 4.735 | 4.844 | 294,976 | +0.07(+1.53%) |
May 15, 2019 | 4.790 | 4.929 | 4.689 | 4.771 | 273,884 | -0.06(-1.32%) |
May 14, 2019 | 4.917 | 4.999 | 4.826 | 4.835 | 455,859 | -0.09(-1.85%) |
May 13, 2019 | 4.799 | 4.999 | 4.662 | 4.926 | 478,453 | +0.11(+2.27%) |
May 10, 2019 | 4.844 | 4.908 | 4.699 | 4.817 | 760,075 | -0.05(-0.94%) |
May 09, 2019 | 4.644 | 5.090 | 4.607 | 4.862 | 1,334,356 | +0.22(+4.71%) |
May 08, 2019 | 4.626 | 4.689 | 4.553 | 4.644 | 779,243 | +0.03(+0.59%) |
May 07, 2019 | 4.562 | 4.699 | 4.535 | 4.617 | 309,035 | +0.02(+0.40%) |
May 06, 2019 | 4.671 | 4.726 | 4.471 | 4.598 | 1,145,674 | -0.14(-2.88%) |
May 03, 2019 | 4.598 | 4.944 | 4.598 | 4.735 | 411,940 | +0.13(+2.77%) |
May 02, 2019 | 4.553 | 4.762 | 4.535 | 4.607 | 258,053 | -0.07(-1.56%) |