Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.850 | 1.950 | 1.730 | 1.840 | 310,113 | -0.03(-1.60%) |
Apr 29, 2020 | 1.910 | 1.970 | 1.840 | 1.870 | 354,518 | -0.07(-3.61%) |
Apr 28, 2020 | 2.010 | 2.050 | 1.870 | 1.940 | 243,342 | +0.02(+1.04%) |
Apr 27, 2020 | 1.950 | 2.155 | 1.900 | 1.920 | 748,142 | -0.01(-0.52%) |
Apr 24, 2020 | 1.800 | 2.050 | 1.800 | 1.930 | 1,201,500 | +0.19(+10.92%) |
Apr 23, 2020 | 1.720 | 1.770 | 1.670 | 1.740 | 346,196 | +0.02(+1.16%) |
Apr 22, 2020 | 1.700 | 1.730 | 1.630 | 1.720 | 309,502 | +0.07(+4.24%) |
Apr 21, 2020 | 1.440 | 1.680 | 1.350 | 1.650 | 670,906 | +0.17(+11.49%) |
Apr 20, 2020 | 1.750 | 1.800 | 1.440 | 1.480 | 2,371,600 | +0.09(+6.47%) |
Apr 17, 2020 | 1.260 | 1.415 | 1.260 | 1.390 | 85,100 | +0.10(+7.75%) |
Apr 16, 2020 | 1.220 | 1.300 | 1.160 | 1.290 | 110,654 | +0.08(+6.61%) |
Apr 15, 2020 | 1.300 | 1.300 | 1.190 | 1.210 | 38,885 | -0.05(-3.97%) |
Apr 14, 2020 | 1.270 | 1.310 | 1.260 | 1.260 | 54,777 | +0.00(+0.00%) |
Apr 13, 2020 | 1.290 | 1.290 | 1.240 | 1.260 | 44,362 | -0.01(-0.79%) |
Apr 09, 2020 | 1.290 | 1.300 | 1.250 | 1.270 | 60,700 | -0.03(-2.31%) |
Apr 08, 2020 | 1.240 | 1.300 | 1.190 | 1.300 | 55,300 | +0.10(+8.33%) |
Apr 07, 2020 | 1.370 | 1.383 | 1.180 | 1.200 | 71,798 | -0.08(-6.25%) |
Apr 06, 2020 | 1.140 | 1.300 | 1.140 | 1.280 | 91,670 | +0.20(+18.52%) |
Apr 03, 2020 | 1.150 | 1.180 | 1.050 | 1.080 | 59,300 | -0.03(-2.70%) |
Apr 02, 2020 | 1.120 | 1.180 | 1.100 | 1.110 | 73,720 | -0.08(-6.72%) |
Apr 01, 2020 | 1.490 | 1.550 | 1.180 | 1.190 | 174,953 | -0.36(-23.23%) |
Mar 31, 2020 | 1.400 | 1.730 | 1.200 | 1.550 | 415,334 | +0.18(+13.14%) |
Mar 30, 2020 | 1.070 | 1.560 | 1.000 | 1.370 | 666,046 | +0.21(+18.10%) |
Mar 27, 2020 | 1.110 | 1.220 | 1.040 | 1.160 | 108,100 | -0.11(-8.66%) |
Mar 26, 2020 | 1.180 | 1.270 | 1.090 | 1.270 | 108,338 | +0.09(+7.63%) |
Mar 25, 2020 | 1.060 | 1.200 | 0.9500 | 1.180 | 79,368 | +0.10(+9.26%) |
Mar 24, 2020 | 0.9400 | 1.080 | 0.8500 | 1.080 | 168,560 | +0.15(+16.12%) |
Mar 23, 2020 | 0.9184 | 1.050 | 0.9000 | 0.9301 | 132,019 | +0.01(+1.27%) |
Mar 20, 2020 | 1.100 | 1.100 | 0.9002 | 0.9184 | 169,400 | -0.16(-14.96%) |
Mar 19, 2020 | 1.050 | 1.170 | 0.9500 | 1.080 | 281,904 | +0.02(+1.89%) |
Mar 18, 2020 | 1.190 | 1.200 | 1.000 | 1.060 | 209,055 | -0.19(-15.20%) |
Mar 17, 2020 | 1.050 | 1.330 | 1.010 | 1.250 | 250,392 | +0.21(+20.19%) |
Mar 16, 2020 | 0.8500 | 1.090 | 0.8000 | 1.040 | 171,463 | +0.09(+9.47%) |
Mar 13, 2020 | 1.020 | 1.050 | 0.8321 | 0.9500 | 263,100 | +0.09(+10.47%) |
Mar 12, 2020 | 1.020 | 1.180 | 0.5000 | 0.8600 | 336,638 | -0.21(-19.63%) |
Mar 11, 2020 | 1.250 | 1.250 | 1.060 | 1.070 | 142,412 | -0.18(-14.40%) |
Mar 10, 2020 | 1.350 | 1.390 | 1.220 | 1.250 | 139,055 | -0.11(-8.09%) |
Mar 09, 2020 | 1.440 | 1.450 | 1.320 | 1.360 | 197,061 | -0.10(-6.85%) |
Mar 06, 2020 | 1.510 | 1.550 | 1.380 | 1.460 | 293,500 | -0.04(-2.67%) |
Mar 05, 2020 | 1.550 | 1.550 | 1.460 | 1.500 | 123,233 | -0.02(-1.32%) |
Mar 04, 2020 | 1.500 | 1.540 | 1.450 | 1.520 | 113,002 | +0.04(+2.70%) |
Mar 03, 2020 | 1.500 | 1.530 | 1.470 | 1.480 | 89,943 | -0.05(-3.27%) |
Mar 02, 2020 | 1.450 | 1.560 | 1.429 | 1.530 | 206,234 | +0.10(+6.99%) |
Feb 28, 2020 | 1.460 | 1.470 | 1.420 | 1.430 | 118,600 | -0.03(-2.05%) |
Feb 27, 2020 | 1.470 | 1.530 | 1.450 | 1.460 | 96,777 | -0.02(-1.35%) |
Feb 26, 2020 | 1.520 | 1.540 | 1.470 | 1.480 | 123,953 | -0.04(-2.63%) |
Feb 25, 2020 | 1.530 | 1.600 | 1.500 | 1.520 | 88,853 | -0.01(-0.65%) |
Feb 24, 2020 | 1.570 | 1.600 | 1.500 | 1.530 | 118,418 | -0.09(-5.56%) |
Feb 21, 2020 | 1.640 | 1.660 | 1.600 | 1.620 | 68,200 | -0.02(-1.22%) |
Feb 20, 2020 | 1.670 | 1.700 | 1.560 | 1.640 | 108,823 | -0.03(-1.80%) |
Feb 19, 2020 | 1.710 | 1.910 | 1.670 | 1.670 | 428,990 | +0.02(+1.21%) |
Feb 18, 2020 | 1.540 | 1.650 | 1.540 | 1.650 | 312,179 | +0.14(+9.27%) |
Feb 14, 2020 | 1.500 | 1.547 | 1.440 | 1.510 | 346,200 | +0.06(+4.14%) |
Feb 13, 2020 | 1.470 | 1.488 | 1.410 | 1.450 | 122,498 | -0.04(-2.68%) |
Feb 12, 2020 | 1.520 | 1.530 | 1.470 | 1.490 | 78,216 | -0.01(-0.67%) |
Feb 11, 2020 | 1.520 | 1.550 | 1.500 | 1.500 | 103,722 | -0.02(-1.32%) |
Feb 10, 2020 | 1.530 | 1.540 | 1.500 | 1.520 | 49,533 | -0.01(-0.65%) |
Feb 07, 2020 | 1.570 | 1.570 | 1.500 | 1.530 | 198,100 | -0.06(-3.77%) |
Feb 06, 2020 | 1.580 | 1.610 | 1.560 | 1.590 | 66,906 | +0.00(+0.00%) |
Feb 05, 2020 | 1.610 | 1.650 | 1.580 | 1.590 | 68,868 | +0.00(+0.00%) |
Feb 04, 2020 | 1.700 | 1.750 | 1.550 | 1.590 | 306,066 | -0.12(-7.02%) |
Feb 03, 2020 | 1.760 | 1.800 | 1.700 | 1.710 | 82,826 | -0.06(-3.39%) |
Jan 31, 2020 | 1.820 | 1.860 | 1.730 | 1.770 | 97,500 | -0.03(-1.67%) |
Jan 30, 2020 | 1.780 | 1.880 | 1.750 | 1.800 | 344,273 | +0.08(+4.65%) |
Jan 29, 2020 | 1.650 | 1.750 | 1.600 | 1.720 | 172,999 | +0.18(+11.69%) |
Jan 28, 2020 | 1.530 | 1.540 | 1.530 | 1.540 | 34,588 | +0.02(+1.32%) |
Jan 27, 2020 | 1.530 | 1.650 | 1.510 | 1.520 | 104,446 | -0.10(-6.17%) |
Jan 24, 2020 | 1.710 | 1.710 | 1.600 | 1.620 | 127,300 | -0.09(-5.26%) |
Jan 23, 2020 | 1.780 | 1.800 | 1.680 | 1.710 | 167,106 | -0.09(-5.00%) |
Jan 22, 2020 | 1.860 | 1.890 | 1.800 | 1.800 | 59,893 | -0.07(-3.74%) |
Jan 21, 2020 | 1.910 | 1.910 | 1.850 | 1.870 | 58,774 | -0.03(-1.58%) |
Jan 17, 2020 | 1.930 | 1.940 | 1.870 | 1.900 | 154,100 | +0.03(+1.60%) |
Jan 16, 2020 | 1.880 | 1.910 | 1.850 | 1.870 | 165,317 | +0.00(+0.00%) |
Jan 15, 2020 | 1.890 | 1.890 | 1.850 | 1.870 | 68,383 | +0.00(+0.00%) |
Jan 14, 2020 | 1.880 | 1.940 | 1.760 | 1.870 | 192,156 | +0.02(+1.08%) |
Jan 13, 2020 | 1.960 | 1.970 | 1.840 | 1.850 | 164,746 | -0.09(-4.64%) |
Jan 10, 2020 | 1.850 | 1.948 | 1.840 | 1.940 | 94,700 | +0.08(+4.30%) |
Jan 09, 2020 | 1.990 | 1.990 | 1.830 | 1.860 | 116,344 | -0.09(-4.62%) |
Jan 08, 2020 | 1.850 | 2.040 | 1.820 | 1.950 | 183,143 | +0.14(+7.73%) |
Jan 07, 2020 | 1.830 | 1.850 | 1.800 | 1.810 | 66,988 | -0.04(-2.16%) |
Jan 06, 2020 | 1.860 | 1.909 | 1.810 | 1.850 | 67,794 | -0.07(-3.65%) |
Jan 03, 2020 | 1.910 | 2.000 | 1.870 | 1.920 | 107,700 | -0.08(-4.00%) |
Jan 02, 2020 | 2.000 | 2.020 | 1.910 | 2.000 | 145,323 | +0.07(+3.63%) |
Dec 31, 2019 | 1.910 | 1.950 | 1.830 | 1.930 | 151,500 | -0.01(-0.52%) |
Dec 30, 2019 | 2.010 | 2.020 | 1.920 | 1.940 | 119,255 | -0.04(-2.02%) |
Dec 27, 2019 | 1.990 | 1.993 | 1.900 | 1.980 | 122,600 | -0.01(-0.50%) |
Dec 26, 2019 | 1.970 | 2.040 | 1.910 | 1.990 | 216,435 | +0.02(+1.02%) |
Dec 24, 2019 | 1.950 | 2.050 | 1.950 | 1.970 | 76,100 | +0.02(+1.03%) |
Dec 23, 2019 | 1.900 | 1.960 | 1.700 | 1.950 | 226,094 | +0.09(+4.84%) |
Dec 20, 2019 | 1.990 | 1.990 | 1.850 | 1.860 | 315,000 | -0.04(-2.11%) |
Dec 19, 2019 | 2.180 | 2.185 | 1.860 | 1.900 | 261,089 | +0.02(+1.06%) |
Dec 18, 2019 | 2.010 | 2.050 | 1.810 | 1.880 | 193,645 | -0.06(-3.09%) |
Dec 17, 2019 | 1.880 | 2.080 | 1.850 | 1.940 | 326,330 | +0.06(+3.19%) |
Dec 16, 2019 | 2.210 | 2.210 | 1.870 | 1.880 | 383,707 | -0.38(-16.81%) |
Dec 13, 2019 | 2.330 | 2.330 | 1.951 | 2.260 | 470,400 | -0.06(-2.59%) |
Dec 12, 2019 | 2.250 | 2.500 | 2.220 | 2.320 | 1,005,450 | +0.23(+11.00%) |
Dec 11, 2019 | 1.860 | 2.310 | 1.720 | 2.090 | 817,967 | +0.27(+14.84%) |
Dec 10, 2019 | 1.460 | 1.830 | 1.410 | 1.820 | 362,385 | +0.37(+25.52%) |
Dec 09, 2019 | 1.450 | 1.460 | 1.400 | 1.450 | 53,545 | +0.01(+0.69%) |
Dec 06, 2019 | 1.490 | 1.500 | 1.440 | 1.440 | 38,100 | -0.06(-4.00%) |
Dec 05, 2019 | 1.550 | 1.560 | 1.490 | 1.500 | 30,017 | -0.04(-2.60%) |
Dec 04, 2019 | 1.520 | 1.560 | 1.510 | 1.540 | 75,305 | +0.02(+1.32%) |
Dec 03, 2019 | 1.480 | 1.530 | 1.480 | 1.520 | 29,459 | +0.00(+0.00%) |
Dec 02, 2019 | 1.550 | 1.590 | 1.500 | 1.520 | 36,665 | -0.03(-1.94%) |
Nov 29, 2019 | 1.470 | 1.610 | 1.470 | 1.550 | 30,200 | +0.06(+4.03%) |
Nov 27, 2019 | 1.540 | 1.540 | 1.480 | 1.490 | 54,000 | -0.06(-3.87%) |
Nov 26, 2019 | 1.600 | 1.600 | 1.540 | 1.550 | 16,976 | -0.06(-3.73%) |
Nov 25, 2019 | 1.510 | 1.630 | 1.510 | 1.610 | 54,940 | +0.09(+5.92%) |
Nov 22, 2019 | 1.550 | 1.550 | 1.500 | 1.520 | 19,800 | +0.02(+1.33%) |
Nov 21, 2019 | 1.580 | 1.580 | 1.500 | 1.500 | 27,900 | -0.04(-2.60%) |
Nov 20, 2019 | 1.570 | 1.650 | 1.540 | 1.540 | 56,651 | -0.03(-1.91%) |
Nov 19, 2019 | 1.600 | 1.620 | 1.550 | 1.570 | 47,836 | -0.02(-1.26%) |
Nov 18, 2019 | 1.570 | 1.610 | 1.570 | 1.590 | 15,897 | +0.02(+1.27%) |
Nov 15, 2019 | 1.580 | 1.619 | 1.550 | 1.570 | 51,600 | -0.01(-0.63%) |
Nov 14, 2019 | 1.480 | 1.580 | 1.450 | 1.580 | 60,327 | +0.13(+8.97%) |
Nov 13, 2019 | 1.410 | 1.450 | 1.410 | 1.450 | 25,521 | +0.01(+0.69%) |
Nov 12, 2019 | 1.440 | 1.470 | 1.440 | 1.440 | 45,811 | -0.03(-2.04%) |
Nov 11, 2019 | 1.470 | 1.490 | 1.440 | 1.470 | 20,210 | +0.00(+0.00%) |
Nov 08, 2019 | 1.485 | 1.510 | 1.455 | 1.470 | 22,900 | +0.02(+1.38%) |
Nov 07, 2019 | 1.520 | 1.520 | 1.420 | 1.450 | 73,803 | -0.05(-3.33%) |
Nov 06, 2019 | 1.500 | 1.530 | 1.470 | 1.500 | 55,259 | -0.03(-1.96%) |
Nov 05, 2019 | 1.460 | 1.530 | 1.460 | 1.530 | 35,328 | +0.05(+3.38%) |
Nov 04, 2019 | 1.460 | 1.490 | 1.447 | 1.480 | 23,722 | +0.01(+0.68%) |
Nov 01, 2019 | 1.450 | 1.489 | 1.446 | 1.470 | 44,200 | +0.01(+0.68%) |
Oct 31, 2019 | 1.520 | 1.530 | 1.435 | 1.460 | 80,690 | -0.09(-5.81%) |
Oct 30, 2019 | 1.590 | 1.620 | 1.500 | 1.550 | 56,710 | -0.05(-3.13%) |
Oct 29, 2019 | 1.580 | 1.600 | 1.580 | 1.600 | 27,703 | +0.01(+0.63%) |
Oct 28, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 29,562 | +0.00(+0.00%) |
Oct 25, 2019 | 1.640 | 1.652 | 1.590 | 1.590 | 53,000 | -0.07(-4.22%) |
Oct 24, 2019 | 1.600 | 1.720 | 1.600 | 1.660 | 162,284 | +0.07(+4.40%) |
Oct 23, 2019 | 1.610 | 1.610 | 1.590 | 1.590 | 27,893 | -0.01(-0.63%) |
Oct 22, 2019 | 1.600 | 1.700 | 1.595 | 1.600 | 157,466 | -0.07(-4.19%) |
Oct 21, 2019 | 1.620 | 1.740 | 1.610 | 1.670 | 124,910 | +0.08(+5.03%) |
Oct 18, 2019 | 1.610 | 1.616 | 1.580 | 1.590 | 19,000 | -0.01(-0.63%) |
Oct 17, 2019 | 1.630 | 1.630 | 1.580 | 1.600 | 59,403 | -0.04(-2.44%) |
Oct 16, 2019 | 1.580 | 1.640 | 1.580 | 1.640 | 48,882 | +0.03(+1.86%) |
Oct 15, 2019 | 1.590 | 1.690 | 1.590 | 1.610 | 30,201 | +0.01(+0.63%) |
Oct 14, 2019 | 1.600 | 1.700 | 1.590 | 1.600 | 30,559 | -0.01(-0.62%) |
Oct 11, 2019 | 1.640 | 1.640 | 1.600 | 1.610 | 27,200 | +0.00(+0.00%) |
Oct 10, 2019 | 1.700 | 1.700 | 1.610 | 1.610 | 62,749 | -0.09(-5.29%) |
Oct 09, 2019 | 1.700 | 1.730 | 1.670 | 1.700 | 57,756 | +0.00(+0.00%) |
Oct 08, 2019 | 1.680 | 1.750 | 1.670 | 1.700 | 74,753 | +0.02(+1.19%) |
Oct 07, 2019 | 1.790 | 1.810 | 1.670 | 1.680 | 56,653 | -0.09(-5.08%) |
Oct 04, 2019 | 1.730 | 1.910 | 1.730 | 1.770 | 39,600 | +0.04(+2.31%) |
Oct 03, 2019 | 1.750 | 1.850 | 1.700 | 1.730 | 108,715 | -0.02(-1.14%) |
Oct 02, 2019 | 1.830 | 1.900 | 1.740 | 1.750 | 113,765 | -0.07(-3.85%) |
Oct 01, 2019 | 1.870 | 1.907 | 1.820 | 1.820 | 44,328 | -0.05(-2.67%) |
Sep 30, 2019 | 2.000 | 2.000 | 1.850 | 1.870 | 92,386 | -0.12(-6.03%) |
Sep 27, 2019 | 2.140 | 2.200 | 1.950 | 1.990 | 81,700 | -0.15(-7.01%) |
Sep 26, 2019 | 2.230 | 2.270 | 2.110 | 2.140 | 39,191 | -0.08(-3.60%) |
Sep 25, 2019 | 2.190 | 2.250 | 2.180 | 2.220 | 35,041 | -0.04(-1.77%) |
Sep 24, 2019 | 2.340 | 2.520 | 2.220 | 2.260 | 57,126 | -0.11(-4.64%) |
Sep 23, 2019 | 2.380 | 2.416 | 2.300 | 2.370 | 101,772 | -0.01(-0.42%) |
Sep 20, 2019 | 2.520 | 2.600 | 2.290 | 2.380 | 353,600 | -0.15(-5.93%) |
Sep 19, 2019 | 2.550 | 2.640 | 2.460 | 2.530 | 198,319 | -0.01(-0.39%) |
Sep 18, 2019 | 2.590 | 2.640 | 2.453 | 2.540 | 168,299 | -0.05(-1.93%) |
Sep 17, 2019 | 2.400 | 2.650 | 2.400 | 2.590 | 151,873 | +0.12(+4.86%) |
Sep 16, 2019 | 2.300 | 2.500 | 2.300 | 2.470 | 108,189 | +0.17(+7.39%) |
Sep 13, 2019 | 2.310 | 2.320 | 2.270 | 2.300 | 83,300 | -0.01(-0.43%) |
Sep 12, 2019 | 2.350 | 2.400 | 2.090 | 2.310 | 206,765 | -0.03(-1.28%) |
Sep 11, 2019 | 2.170 | 2.350 | 2.093 | 2.340 | 136,287 | +0.11(+4.93%) |
Sep 10, 2019 | 2.150 | 2.280 | 2.090 | 2.230 | 197,163 | +0.08(+3.48%) |
Sep 09, 2019 | 2.000 | 2.190 | 1.970 | 2.155 | 191,432 | +0.18(+9.39%) |
Sep 06, 2019 | 1.920 | 2.000 | 1.890 | 1.970 | 125,000 | +0.09(+4.79%) |
Sep 05, 2019 | 1.890 | 1.910 | 1.850 | 1.880 | 55,630 | -0.02(-1.05%) |
Sep 04, 2019 | 1.990 | 1.990 | 1.870 | 1.900 | 51,563 | -0.02(-1.04%) |
Sep 03, 2019 | 1.940 | 2.040 | 1.910 | 1.920 | 63,690 | -0.04(-2.04%) |
Aug 30, 2019 | 1.990 | 2.050 | 1.900 | 1.960 | 76,200 | -0.02(-1.01%) |
Aug 29, 2019 | 1.800 | 1.990 | 1.800 | 1.980 | 103,197 | +0.21(+11.55%) |
Aug 28, 2019 | 1.708 | 1.850 | 1.708 | 1.775 | 17,809 | +0.04(+2.60%) |
Aug 27, 2019 | 1.860 | 1.860 | 1.660 | 1.730 | 95,946 | -0.09(-5.21%) |
Aug 26, 2019 | 1.820 | 1.840 | 1.820 | 1.825 | 32,113 | -0.01(-0.27%) |
Aug 23, 2019 | 1.880 | 1.940 | 1.830 | 1.830 | 51,700 | -0.05(-2.66%) |
Aug 22, 2019 | 1.900 | 1.910 | 1.830 | 1.880 | 32,320 | -0.02(-1.05%) |
Aug 21, 2019 | 1.890 | 1.950 | 1.890 | 1.900 | 30,314 | +0.04(+2.15%) |
Aug 20, 2019 | 1.880 | 1.900 | 1.860 | 1.860 | 26,612 | -0.05(-2.62%) |
Aug 19, 2019 | 1.930 | 1.942 | 1.890 | 1.910 | 41,971 | -0.01(-0.52%) |
Aug 16, 2019 | 1.840 | 1.920 | 1.820 | 1.920 | 69,000 | +0.09(+4.92%) |
Aug 15, 2019 | 1.890 | 1.923 | 1.810 | 1.830 | 96,402 | -0.03(-1.61%) |
Aug 14, 2019 | 1.960 | 1.960 | 1.850 | 1.860 | 101,955 | -0.11(-5.58%) |
Aug 13, 2019 | 1.920 | 1.990 | 1.920 | 1.970 | 30,477 | +0.03(+1.55%) |
Aug 12, 2019 | 1.920 | 1.990 | 1.920 | 1.940 | 35,412 | +0.02(+1.04%) |
Aug 09, 2019 | 2.000 | 2.010 | 1.920 | 1.920 | 45,400 | -0.08(-4.00%) |
Aug 08, 2019 | 1.910 | 2.030 | 1.900 | 2.000 | 101,675 | +0.09(+4.71%) |
Aug 07, 2019 | 1.890 | 2.050 | 1.890 | 1.910 | 208,508 | -0.01(-0.52%) |
Aug 06, 2019 | 1.980 | 2.040 | 1.880 | 1.920 | 87,997 | -0.04(-2.04%) |
Aug 05, 2019 | 2.000 | 2.030 | 1.960 | 1.960 | 83,830 | -0.07(-3.45%) |
Aug 02, 2019 | 2.150 | 2.150 | 2.030 | 2.030 | 66,400 | -0.02(-0.98%) |
Aug 01, 2019 | 2.100 | 2.300 | 2.050 | 2.050 | 269,338 | -0.04(-1.91%) |
Jul 31, 2019 | 2.120 | 2.230 | 2.070 | 2.090 | 279,826 | -0.01(-0.48%) |
Jul 30, 2019 | 2.090 | 2.120 | 2.040 | 2.100 | 78,387 | +0.00(+0.00%) |
Jul 29, 2019 | 2.050 | 2.200 | 2.050 | 2.100 | 89,870 | +0.08(+3.96%) |
Jul 26, 2019 | 2.060 | 2.070 | 2.010 | 2.020 | 64,200 | -0.01(-0.49%) |
Jul 25, 2019 | 2.180 | 2.250 | 2.030 | 2.030 | 135,271 | -0.14(-6.45%) |
Jul 24, 2019 | 2.120 | 2.300 | 2.100 | 2.170 | 193,476 | -0.04(-1.81%) |
Jul 23, 2019 | 2.330 | 2.480 | 2.200 | 2.210 | 736,626 | +0.16(+7.80%) |
Jul 22, 2019 | 2.150 | 2.150 | 1.950 | 2.050 | 383,629 | -0.12(-5.53%) |
Jul 19, 2019 | 2.130 | 2.180 | 2.130 | 2.170 | 56,500 | +0.03(+1.40%) |
Jul 18, 2019 | 2.080 | 2.170 | 2.080 | 2.140 | 98,456 | +0.09(+4.39%) |
Jul 17, 2019 | 2.130 | 2.150 | 2.040 | 2.050 | 39,930 | -0.08(-3.76%) |
Jul 16, 2019 | 2.080 | 2.140 | 2.070 | 2.130 | 79,304 | +0.05(+2.40%) |
Jul 15, 2019 | 2.040 | 2.140 | 2.040 | 2.080 | 46,812 | +0.04(+1.96%) |
Jul 12, 2019 | 2.050 | 2.150 | 2.040 | 2.040 | 51,400 | -0.05(-2.39%) |
Jul 11, 2019 | 2.180 | 2.239 | 2.050 | 2.090 | 86,672 | -0.08(-3.69%) |
Jul 10, 2019 | 2.300 | 2.370 | 2.130 | 2.170 | 185,258 | -0.12(-5.24%) |
Jul 09, 2019 | 2.350 | 2.400 | 2.280 | 2.290 | 105,715 | -0.06(-2.55%) |
Jul 08, 2019 | 2.370 | 2.400 | 2.350 | 2.350 | 57,215 | -0.06(-2.49%) |
Jul 05, 2019 | 2.360 | 2.420 | 2.360 | 2.410 | 39,400 | -0.01(-0.41%) |
Jul 03, 2019 | 2.420 | 2.450 | 2.350 | 2.420 | 72,200 | -0.01(-0.41%) |
Jul 02, 2019 | 2.550 | 2.630 | 2.330 | 2.430 | 103,814 | -0.12(-4.71%) |
Jul 01, 2019 | 2.630 | 2.660 | 2.500 | 2.550 | 160,608 | -0.05(-1.92%) |
Jun 28, 2019 | 2.430 | 2.800 | 2.401 | 2.600 | 2,472,700 | +0.19(+7.88%) |
Jun 27, 2019 | 2.250 | 2.450 | 2.200 | 2.410 | 84,591 | +0.16(+7.11%) |
Jun 26, 2019 | 2.310 | 2.400 | 2.200 | 2.250 | 192,888 | -0.05(-2.17%) |
Jun 25, 2019 | 2.220 | 2.350 | 2.150 | 2.300 | 139,161 | +0.07(+3.14%) |
Jun 24, 2019 | 2.250 | 2.300 | 2.230 | 2.230 | 87,979 | +0.04(+1.83%) |
Jun 21, 2019 | 2.170 | 2.280 | 2.150 | 2.190 | 52,900 | +0.02(+0.92%) |
Jun 20, 2019 | 2.190 | 2.300 | 2.170 | 2.170 | 49,692 | +0.00(+0.00%) |
Jun 19, 2019 | 2.250 | 2.320 | 2.120 | 2.170 | 56,266 | -0.05(-2.25%) |
Jun 18, 2019 | 2.250 | 2.260 | 2.150 | 2.220 | 89,911 | +0.00(+0.00%) |
Jun 17, 2019 | 2.430 | 2.490 | 2.200 | 2.220 | 68,921 | -0.19(-7.88%) |
Jun 14, 2019 | 2.350 | 2.440 | 2.290 | 2.410 | 81,300 | +0.01(+0.42%) |
Jun 13, 2019 | 2.310 | 2.420 | 2.250 | 2.400 | 189,605 | +0.10(+4.35%) |
Jun 12, 2019 | 2.320 | 2.320 | 2.120 | 2.300 | 123,621 | +0.01(+0.44%) |
Jun 11, 2019 | 2.320 | 2.430 | 2.200 | 2.290 | 121,877 | -0.06(-2.55%) |
Jun 10, 2019 | 2.160 | 2.380 | 2.010 | 2.350 | 401,012 | +0.36(+18.09%) |
Jun 07, 2019 | 1.860 | 2.100 | 1.790 | 1.990 | 150,500 | +0.08(+4.19%) |
Jun 06, 2019 | 1.980 | 2.050 | 1.770 | 1.910 | 252,887 | -0.07(-3.54%) |
Jun 05, 2019 | 2.050 | 2.050 | 1.940 | 1.980 | 250,103 | -0.10(-4.58%) |
Jun 04, 2019 | 2.040 | 2.125 | 2.000 | 2.075 | 138,075 | -0.02(-1.19%) |
Jun 03, 2019 | 2.200 | 2.210 | 2.020 | 2.100 | 137,188 | -0.11(-4.98%) |
May 31, 2019 | 2.320 | 2.320 | 2.150 | 2.210 | 47,200 | -0.07(-3.07%) |
May 30, 2019 | 2.360 | 2.360 | 2.260 | 2.280 | 46,018 | -0.06(-2.56%) |
May 29, 2019 | 2.400 | 2.450 | 2.300 | 2.340 | 82,854 | -0.11(-4.49%) |
May 28, 2019 | 2.320 | 2.450 | 2.307 | 2.450 | 160,827 | +0.15(+6.52%) |
May 24, 2019 | 2.290 | 2.340 | 2.260 | 2.300 | 32,000 | +0.02(+0.88%) |
May 23, 2019 | 2.340 | 2.340 | 2.236 | 2.280 | 50,556 | -0.09(-3.80%) |
May 22, 2019 | 2.390 | 2.400 | 2.320 | 2.370 | 32,564 | -0.02(-0.84%) |
May 21, 2019 | 2.360 | 2.433 | 2.350 | 2.390 | 71,470 | +0.05(+2.14%) |
May 20, 2019 | 2.280 | 2.410 | 2.180 | 2.340 | 98,657 | +0.03(+1.30%) |
May 17, 2019 | 2.360 | 2.400 | 2.280 | 2.310 | 60,300 | -0.05(-2.12%) |
May 16, 2019 | 2.510 | 2.561 | 2.330 | 2.360 | 83,644 | -0.17(-6.72%) |
May 15, 2019 | 2.410 | 2.610 | 2.410 | 2.530 | 103,180 | +0.08(+3.27%) |
May 14, 2019 | 2.450 | 2.540 | 2.370 | 2.450 | 84,466 | +0.00(+0.00%) |
May 13, 2019 | 2.420 | 2.510 | 2.310 | 2.450 | 79,931 | -0.05(-2.00%) |
May 10, 2019 | 2.400 | 2.520 | 2.351 | 2.500 | 96,200 | +0.08(+3.31%) |
May 09, 2019 | 2.440 | 2.480 | 2.330 | 2.420 | 80,132 | -0.07(-2.81%) |
May 08, 2019 | 2.370 | 2.500 | 2.340 | 2.490 | 74,834 | +0.16(+6.87%) |
May 07, 2019 | 2.460 | 2.480 | 2.300 | 2.330 | 131,633 | -0.11(-4.51%) |
May 06, 2019 | 2.340 | 2.520 | 2.340 | 2.440 | 181,609 | +0.02(+0.83%) |
May 03, 2019 | 2.430 | 2.471 | 2.322 | 2.420 | 83,300 | -0.02(-0.82%) |
May 02, 2019 | 2.550 | 2.550 | 2.330 | 2.440 | 310,330 | -0.15(-5.79%) |