Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.10 | 18.00 | 17.05 | 18.00 | 2,007,000 | +0.53(+3.03%) |
May 28, 2020 | 17.46 | 18.20 | 17.25 | 17.47 | 1,504,412 | -0.09(-0.51%) |
May 27, 2020 | 17.54 | 17.72 | 15.88 | 17.56 | 3,680,306 | -0.47(-2.61%) |
May 26, 2020 | 18.89 | 19.06 | 17.89 | 18.03 | 2,865,415 | -0.52(-2.80%) |
May 22, 2020 | 17.66 | 18.80 | 17.58 | 18.55 | 2,741,000 | +0.53(+2.94%) |
May 21, 2020 | 18.25 | 18.58 | 17.25 | 18.02 | 3,902,130 | -0.56(-3.01%) |
May 20, 2020 | 19.83 | 19.84 | 18.10 | 18.58 | 5,103,495 | -0.27(-1.43%) |
May 19, 2020 | 17.90 | 19.47 | 17.81 | 18.85 | 8,308,234 | +1.40(+8.02%) |
May 18, 2020 | 17.70 | 19.40 | 17.20 | 17.45 | 8,739,295 | +0.38(+2.23%) |
May 15, 2020 | 19.52 | 21.20 | 15.80 | 17.07 | 21,118,900 | -5.06(-22.86%) |
May 14, 2020 | 26.72 | 29.72 | 18.35 | 22.13 | 52,459,152 | -1.29(-5.51%) |
May 13, 2020 | 17.56 | 23.50 | 17.41 | 23.42 | 23,797,002 | +6.43(+37.85%) |
May 12, 2020 | 17.61 | 17.72 | 16.20 | 16.99 | 5,673,902 | -0.06(-0.35%) |
May 11, 2020 | 16.05 | 17.40 | 15.80 | 17.05 | 10,300,973 | +1.55(+10.00%) |
May 08, 2020 | 14.74 | 15.65 | 14.62 | 15.50 | 6,554,500 | +0.76(+5.16%) |
May 07, 2020 | 14.20 | 14.97 | 13.87 | 14.74 | 3,519,456 | +0.40(+2.79%) |
May 06, 2020 | 14.00 | 14.60 | 14.00 | 14.34 | 2,868,230 | +0.49(+3.54%) |
May 05, 2020 | 14.54 | 14.74 | 13.65 | 13.85 | 4,955,131 | -1.15(-7.67%) |
May 04, 2020 | 14.33 | 15.60 | 14.30 | 15.00 | 15,402,103 | +1.53(+11.36%) |
May 01, 2020 | 12.31 | 14.09 | 11.86 | 13.47 | 16,707,400 | +2.13(+18.78%) |
Apr 30, 2020 | 11.99 | 12.36 | 11.20 | 11.34 | 5,333,995 | -1.03(-8.33%) |
Apr 29, 2020 | 13.16 | 13.28 | 12.18 | 12.37 | 5,134,479 | -1.16(-8.57%) |
Apr 28, 2020 | 14.17 | 14.48 | 12.70 | 13.53 | 4,573,468 | -0.37(-2.66%) |
Apr 27, 2020 | 14.98 | 15.76 | 13.72 | 13.90 | 11,851,216 | -0.50(-3.47%) |
Apr 24, 2020 | 13.85 | 14.48 | 13.71 | 14.40 | 6,765,100 | +0.75(+5.49%) |
Apr 23, 2020 | 13.20 | 14.49 | 13.01 | 13.65 | 7,391,101 | +0.27(+2.02%) |
Apr 22, 2020 | 13.71 | 13.99 | 13.19 | 13.38 | 3,520,376 | -0.03(-0.22%) |
Apr 21, 2020 | 14.34 | 14.84 | 12.56 | 13.41 | 6,516,140 | -1.17(-8.02%) |
Apr 20, 2020 | 14.50 | 15.69 | 14.22 | 14.58 | 15,324,581 | +1.49(+11.38%) |
Apr 17, 2020 | 13.26 | 15.00 | 12.51 | 13.09 | 20,252,800 | -0.56(-4.10%) |
Apr 16, 2020 | 10.20 | 13.75 | 10.00 | 13.65 | 32,003,652 | +4.15(+43.68%) |
Apr 15, 2020 | 9.580 | 9.990 | 9.400 | 9.500 | 2,465,049 | -0.45(-4.52%) |
Apr 14, 2020 | 10.18 | 10.58 | 9.550 | 9.950 | 5,115,748 | +0.02(+0.20%) |
Apr 13, 2020 | 8.800 | 10.15 | 8.550 | 9.930 | 5,461,151 | +1.13(+12.84%) |
Apr 09, 2020 | 8.600 | 9.130 | 8.527 | 8.800 | 2,514,600 | +0.10(+1.15%) |
Apr 08, 2020 | 9.200 | 9.380 | 8.540 | 8.700 | 2,744,123 | -0.39(-4.29%) |
Apr 07, 2020 | 9.870 | 9.910 | 9.010 | 9.090 | 5,229,809 | -1.22(-11.83%) |
Apr 06, 2020 | 10.55 | 11.20 | 9.550 | 10.31 | 17,031,332 | +2.11(+25.73%) |
Apr 03, 2020 | 8.140 | 8.450 | 8.060 | 8.200 | 3,352,800 | -0.31(-3.64%) |
Apr 02, 2020 | 8.000 | 8.930 | 7.650 | 8.510 | 6,297,100 | +1.05(+14.08%) |
Apr 01, 2020 | 7.420 | 7.490 | 6.810 | 7.460 | 3,046,489 | -0.16(-2.10%) |
Mar 31, 2020 | 7.800 | 7.990 | 7.500 | 7.620 | 2,899,025 | -0.58(-7.07%) |
Mar 30, 2020 | 8.660 | 8.760 | 8.080 | 8.200 | 2,840,755 | -0.95(-10.38%) |
Mar 27, 2020 | 9.150 | 9.700 | 8.880 | 9.150 | 2,831,600 | -0.25(-2.66%) |
Mar 26, 2020 | 9.270 | 9.500 | 8.830 | 9.400 | 4,113,868 | +0.44(+4.91%) |
Mar 25, 2020 | 7.830 | 9.390 | 7.510 | 8.960 | 7,707,934 | +0.78(+9.54%) |
Mar 24, 2020 | 8.850 | 8.990 | 8.000 | 8.180 | 4,367,031 | -1.28(-13.53%) |
Mar 23, 2020 | 9.990 | 9.990 | 9.000 | 9.460 | 4,372,634 | -0.99(-9.47%) |
Mar 20, 2020 | 11.00 | 11.67 | 10.05 | 10.45 | 4,389,300 | -0.15(-1.42%) |
Mar 19, 2020 | 11.77 | 12.40 | 10.51 | 10.60 | 6,297,317 | -0.10(-0.93%) |
Mar 18, 2020 | 11.29 | 12.24 | 9.510 | 10.70 | 8,787,837 | +0.02(+0.19%) |
Mar 17, 2020 | 13.00 | 13.00 | 10.25 | 10.68 | 18,003,878 | +1.59(+17.49%) |
Mar 16, 2020 | 9.790 | 9.860 | 8.320 | 9.090 | 6,418,787 | -0.77(-7.81%) |
Mar 13, 2020 | 11.76 | 13.77 | 9.700 | 9.860 | 17,008,200 | -2.02(-17.00%) |
Mar 12, 2020 | 15.90 | 16.10 | 11.11 | 11.88 | 26,330,892 | -1.30(-9.86%) |
Mar 11, 2020 | 8.300 | 14.50 | 7.750 | 13.18 | 56,661,424 | +6.29(+91.29%) |
Mar 10, 2020 | 8.910 | 9.400 | 5.570 | 6.890 | 14,213,339 | -2.94(-29.91%) |
Mar 09, 2020 | 13.41 | 13.50 | 9.530 | 9.830 | 8,542,835 | -3.06(-23.74%) |
Mar 06, 2020 | 14.23 | 14.45 | 12.11 | 12.89 | 10,316,900 | -1.36(-9.54%) |
Mar 05, 2020 | 14.63 | 15.50 | 13.56 | 14.25 | 22,865,256 | +2.25(+18.75%) |
Mar 04, 2020 | 13.30 | 14.85 | 11.30 | 12.00 | 11,560,538 | -2.36(-16.43%) |
Mar 03, 2020 | 14.39 | 16.98 | 13.65 | 14.36 | 16,224,366 | -3.45(-19.37%) |
Mar 02, 2020 | 16.82 | 18.00 | 14.06 | 17.81 | 24,420,248 | +4.58(+34.62%) |
Feb 28, 2020 | 21.67 | 21.75 | 11.00 | 13.23 | 27,372,600 | -2.73(-17.11%) |
Feb 27, 2020 | 17.70 | 19.67 | 11.13 | 15.96 | 58,377,812 | +7.06(+79.33%) |
Feb 26, 2020 | 4.420 | 10.89 | 4.370 | 8.900 | 82,157,832 | +4.58(+106.02%) |
Feb 25, 2020 | 3.900 | 4.600 | 3.620 | 4.320 | 14,337,348 | +0.39(+9.92%) |
Feb 24, 2020 | 3.380 | 4.400 | 3.160 | 3.930 | 13,266,914 | +0.88(+28.85%) |
Feb 21, 2020 | 3.000 | 3.160 | 2.990 | 3.050 | 2,438,300 | +0.00(+0.00%) |
Feb 20, 2020 | 2.920 | 3.300 | 2.700 | 3.050 | 7,660,018 | +0.04(+1.33%) |
Feb 19, 2020 | 3.060 | 3.070 | 2.850 | 3.010 | 2,871,588 | +0.09(+3.08%) |
Feb 18, 2020 | 3.220 | 3.320 | 2.830 | 2.920 | 6,334,384 | -0.40(-12.05%) |
Feb 14, 2020 | 3.300 | 3.380 | 3.160 | 3.320 | 3,161,400 | -0.05(-1.48%) |
Feb 13, 2020 | 3.450 | 3.540 | 3.280 | 3.370 | 9,630,375 | +0.24(+7.67%) |
Feb 12, 2020 | 3.300 | 3.300 | 3.070 | 3.130 | 4,199,336 | -0.13(-3.99%) |
Feb 11, 2020 | 3.160 | 3.490 | 3.150 | 3.260 | 12,597,664 | -0.70(-17.68%) |
Feb 10, 2020 | 2.900 | 4.240 | 2.800 | 3.960 | 28,706,392 | +0.96(+32.00%) |
Feb 07, 2020 | 3.250 | 3.290 | 2.900 | 3.000 | 9,652,200 | -0.08(-2.60%) |
Feb 06, 2020 | 2.500 | 3.200 | 2.440 | 3.080 | 10,526,165 | +0.49(+18.92%) |
Feb 05, 2020 | 2.860 | 2.970 | 2.520 | 2.590 | 5,287,629 | -0.14(-5.13%) |
Feb 04, 2020 | 2.680 | 2.890 | 2.460 | 2.730 | 5,989,580 | -0.27(-9.00%) |
Feb 03, 2020 | 3.100 | 3.250 | 2.900 | 3.000 | 7,713,666 | -0.26(-7.98%) |
Jan 31, 2020 | 2.930 | 3.540 | 2.620 | 3.260 | 21,871,500 | +0.56(+20.74%) |
Jan 30, 2020 | 2.750 | 3.090 | 2.610 | 2.700 | 11,074,459 | -0.19(-6.57%) |
Jan 29, 2020 | 2.520 | 3.200 | 2.060 | 2.890 | 15,742,983 | +0.30(+11.58%) |
Jan 28, 2020 | 2.910 | 3.050 | 2.520 | 2.590 | 10,556,370 | -0.84(-24.49%) |
Jan 27, 2020 | 2.800 | 3.600 | 2.350 | 3.430 | 29,868,594 | +1.55(+82.45%) |
Jan 24, 2020 | 1.780 | 2.000 | 1.520 | 1.880 | 13,438,200 | -0.15(-7.39%) |
Jan 23, 2020 | 2.760 | 2.800 | 1.820 | 2.030 | 35,971,280 | +0.90(+79.65%) |
Jan 22, 2020 | 1.190 | 1.190 | 1.120 | 1.130 | 91,119 | -0.02(-1.74%) |
Jan 21, 2020 | 1.110 | 1.190 | 1.100 | 1.150 | 173,582 | +0.06(+5.51%) |
Jan 17, 2020 | 1.070 | 1.100 | 1.070 | 1.090 | 92,000 | +0.03(+2.82%) |
Jan 16, 2020 | 1.050 | 1.110 | 1.050 | 1.060 | 107,953 | +0.00(+0.00%) |
Jan 15, 2020 | 1.040 | 1.110 | 1.036 | 1.060 | 121,197 | -0.05(-4.50%) |
Jan 14, 2020 | 1.200 | 1.250 | 1.050 | 1.110 | 412,628 | -0.09(-7.50%) |
Jan 13, 2020 | 1.340 | 1.350 | 1.170 | 1.200 | 709,665 | +0.02(+1.89%) |
Jan 10, 2020 | 0.9300 | 1.270 | 0.9300 | 1.178 | 849,500 | +0.26(+28.67%) |
Jan 09, 2020 | 0.9152 | 0.9450 | 0.9002 | 0.9153 | 68,621 | +0.00(+0.01%) |
Jan 08, 2020 | 0.9378 | 0.9378 | 0.8850 | 0.9152 | 87,482 | -0.02(-1.68%) |
Jan 07, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9308 | 122,574 | +0.02(+2.29%) |
Jan 06, 2020 | 0.9100 | 1.000 | 0.8800 | 0.9100 | 548,931 | -0.00(-0.11%) |
Jan 03, 2020 | 0.9010 | 0.9399 | 0.8957 | 0.9110 | 28,100 | +0.00(+0.08%) |
Jan 02, 2020 | 0.9000 | 0.9586 | 0.9000 | 0.9103 | 64,108 | +0.02(+1.69%) |
Dec 31, 2019 | 0.9201 | 0.9300 | 0.8910 | 0.8952 | 156,100 | -0.02(-2.70%) |
Dec 30, 2019 | 0.9100 | 0.9300 | 0.8800 | 0.9200 | 175,710 | -0.01(-0.80%) |
Dec 27, 2019 | 0.9060 | 0.9591 | 0.9020 | 0.9274 | 96,300 | -0.00(-0.30%) |
Dec 26, 2019 | 0.9100 | 0.9746 | 0.9000 | 0.9302 | 96,362 | -0.02(-2.21%) |
Dec 24, 2019 | 0.9700 | 0.9795 | 0.9503 | 0.9512 | 29,200 | -0.02(-1.94%) |
Dec 23, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9700 | 34,262 | -0.01(-1.03%) |
Dec 20, 2019 | 0.9651 | 1.020 | 0.9651 | 0.9801 | 44,800 | +0.00(+0.01%) |
Dec 19, 2019 | 1.000 | 1.010 | 0.9600 | 0.9800 | 76,200 | -0.03(-3.26%) |
Dec 18, 2019 | 1.050 | 1.050 | 0.9800 | 1.013 | 75,800 | -0.04(-3.52%) |
Dec 17, 2019 | 1.070 | 1.070 | 1.021 | 1.050 | 56,548 | -0.01(-1.40%) |
Dec 16, 2019 | 1.080 | 1.100 | 1.000 | 1.065 | 208,229 | +0.06(+6.49%) |
Dec 13, 2019 | 0.9700 | 1.010 | 0.9700 | 1.000 | 32,800 | +0.02(+1.52%) |
Dec 12, 2019 | 0.9750 | 1.000 | 0.9750 | 0.9850 | 33,214 | +0.01(+0.51%) |
Dec 11, 2019 | 1.010 | 1.010 | 0.9700 | 0.9800 | 70,542 | -0.02(-2.00%) |
Dec 10, 2019 | 1.030 | 1.030 | 0.9802 | 1.000 | 77,869 | +0.01(+1.01%) |
Dec 09, 2019 | 0.9900 | 1.040 | 0.9700 | 0.9900 | 82,073 | +0.00(+0.00%) |
Dec 06, 2019 | 1.040 | 1.040 | 0.9900 | 0.9900 | 66,600 | +0.00(+0.00%) |
Dec 05, 2019 | 1.000 | 1.050 | 0.9900 | 0.9900 | 92,883 | -0.03(-2.94%) |
Dec 04, 2019 | 1.030 | 1.080 | 0.9800 | 1.020 | 96,046 | -0.01(-0.97%) |
Dec 03, 2019 | 1.110 | 1.150 | 1.030 | 1.030 | 695,675 | +0.01(+0.98%) |
Dec 02, 2019 | 0.9400 | 1.030 | 0.9200 | 1.020 | 226,157 | +0.13(+14.59%) |
Nov 29, 2019 | 0.8700 | 0.9000 | 0.8700 | 0.8901 | 23,600 | +0.00(+0.19%) |
Nov 27, 2019 | 0.8700 | 0.8900 | 0.8600 | 0.8884 | 37,000 | +0.01(+0.95%) |
Nov 26, 2019 | 0.8924 | 0.9070 | 0.8800 | 0.8800 | 63,070 | -0.04(-4.82%) |
Nov 25, 2019 | 0.9300 | 0.9400 | 0.8810 | 0.9246 | 39,130 | +0.01(+1.62%) |
Nov 22, 2019 | 0.9000 | 0.9199 | 0.9000 | 0.9099 | 20,600 | -0.02(-1.63%) |
Nov 21, 2019 | 0.9500 | 0.9500 | 0.9196 | 0.9250 | 17,521 | -0.01(-0.54%) |
Nov 20, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9300 | 36,674 | -0.01(-0.53%) |
Nov 19, 2019 | 0.9805 | 0.9805 | 0.9250 | 0.9350 | 45,530 | -0.04(-3.93%) |
Nov 18, 2019 | 1.000 | 1.010 | 0.9200 | 0.9732 | 161,118 | +0.09(+10.09%) |
Nov 15, 2019 | 0.9157 | 0.9157 | 0.8710 | 0.8840 | 26,800 | -0.02(-1.78%) |
Nov 14, 2019 | 0.8700 | 0.9156 | 0.8600 | 0.9000 | 71,054 | +0.02(+2.27%) |
Nov 13, 2019 | 0.9200 | 0.9300 | 0.8463 | 0.8800 | 27,790 | -0.02(-2.75%) |
Nov 12, 2019 | 0.9005 | 0.9330 | 0.8689 | 0.9049 | 84,929 | -0.01(-1.61%) |
Nov 11, 2019 | 0.9585 | 0.9585 | 0.9002 | 0.9197 | 19,448 | -0.03(-3.19%) |
Nov 08, 2019 | 0.9200 | 1.000 | 0.9101 | 0.9500 | 67,500 | +0.02(+2.15%) |
Nov 07, 2019 | 0.9201 | 0.9500 | 0.9201 | 0.9300 | 9,729 | -0.00(-0.01%) |
Nov 06, 2019 | 1.000 | 1.000 | 0.8501 | 0.9301 | 57,195 | -0.04(-4.11%) |
Nov 05, 2019 | 0.9800 | 1.000 | 0.9650 | 0.9700 | 21,926 | +0.00(+0.31%) |
Nov 04, 2019 | 0.9665 | 1.000 | 0.9600 | 0.9670 | 29,511 | -0.01(-1.33%) |
Nov 01, 2019 | 0.9600 | 1.000 | 0.9400 | 0.9800 | 84,000 | +0.02(+2.08%) |
Oct 31, 2019 | 1.010 | 1.010 | 0.9600 | 0.9600 | 26,139 | -0.03(-3.03%) |
Oct 30, 2019 | 0.9400 | 1.000 | 0.9400 | 0.9900 | 20,796 | +0.04(+3.75%) |
Oct 29, 2019 | 0.9800 | 0.9800 | 0.9500 | 0.9542 | 43,592 | +0.01(+1.51%) |
Oct 28, 2019 | 0.9900 | 1.000 | 0.9200 | 0.9400 | 97,811 | -0.05(-5.05%) |
Oct 25, 2019 | 1.020 | 1.020 | 0.9830 | 0.9900 | 67,000 | -0.03(-2.94%) |
Oct 24, 2019 | 1.010 | 1.029 | 1.000 | 1.020 | 31,003 | -0.01(-0.72%) |
Oct 23, 2019 | 1.020 | 1.050 | 1.020 | 1.027 | 16,425 | -0.01(-1.21%) |
Oct 22, 2019 | 1.040 | 1.063 | 1.020 | 1.040 | 53,342 | -0.02(-1.89%) |
Oct 21, 2019 | 1.050 | 1.060 | 1.030 | 1.060 | 25,143 | +0.01(+0.95%) |
Oct 18, 2019 | 1.050 | 1.070 | 1.050 | 1.050 | 55,800 | -0.01(-0.94%) |
Oct 17, 2019 | 1.070 | 1.090 | 1.030 | 1.060 | 98,901 | +0.05(+4.95%) |
Oct 16, 2019 | 1.020 | 1.090 | 0.9900 | 1.010 | 255,486 | -0.01(-0.98%) |
Oct 15, 2019 | 1.040 | 1.050 | 1.020 | 1.020 | 31,710 | -0.03(-2.86%) |
Oct 14, 2019 | 1.050 | 1.080 | 1.030 | 1.050 | 28,944 | +0.01(+0.48%) |
Oct 11, 2019 | 1.090 | 1.110 | 1.030 | 1.045 | 57,000 | -0.03(-2.34%) |
Oct 10, 2019 | 1.060 | 1.100 | 1.040 | 1.070 | 44,030 | +0.01(+0.94%) |
Oct 09, 2019 | 1.120 | 1.132 | 1.040 | 1.060 | 66,595 | -0.04(-3.64%) |
Oct 08, 2019 | 1.080 | 1.120 | 1.080 | 1.100 | 53,488 | +0.01(+0.92%) |
Oct 07, 2019 | 1.130 | 1.200 | 1.070 | 1.090 | 112,156 | -0.03(-2.68%) |
Oct 04, 2019 | 1.080 | 1.130 | 1.050 | 1.120 | 169,700 | +0.06(+5.66%) |
Oct 03, 2019 | 1.100 | 1.100 | 1.050 | 1.060 | 95,829 | +0.05(+4.95%) |
Oct 02, 2019 | 1.020 | 1.080 | 0.9600 | 1.010 | 29,127 | -0.00(-0.49%) |
Oct 01, 2019 | 1.050 | 1.060 | 0.9700 | 1.015 | 68,734 | -0.02(-1.46%) |
Sep 30, 2019 | 1.080 | 1.110 | 1.030 | 1.030 | 133,076 | -0.04(-3.74%) |
Sep 27, 2019 | 1.090 | 1.130 | 1.070 | 1.070 | 44,300 | -0.02(-2.28%) |
Sep 26, 2019 | 1.090 | 1.095 | 1.060 | 1.095 | 38,353 | +0.00(+0.46%) |
Sep 25, 2019 | 1.100 | 1.100 | 1.050 | 1.090 | 72,602 | -0.01(-0.91%) |
Sep 24, 2019 | 1.100 | 1.110 | 1.050 | 1.100 | 59,507 | +0.00(+0.00%) |
Sep 23, 2019 | 1.090 | 1.110 | 1.060 | 1.100 | 48,130 | +0.04(+3.77%) |
Sep 20, 2019 | 1.110 | 1.140 | 1.060 | 1.060 | 162,700 | -0.06(-5.36%) |
Sep 19, 2019 | 1.140 | 1.140 | 1.070 | 1.120 | 59,839 | -0.02(-1.75%) |
Sep 18, 2019 | 1.100 | 1.140 | 1.070 | 1.140 | 42,222 | +0.07(+6.54%) |
Sep 17, 2019 | 1.090 | 1.100 | 1.050 | 1.070 | 28,301 | -0.01(-0.93%) |
Sep 16, 2019 | 1.100 | 1.100 | 1.050 | 1.080 | 41,107 | -0.01(-0.92%) |
Sep 13, 2019 | 1.050 | 1.100 | 1.050 | 1.090 | 56,800 | +0.03(+2.83%) |
Sep 12, 2019 | 1.050 | 1.128 | 1.020 | 1.060 | 199,810 | -0.01(-0.93%) |
Sep 11, 2019 | 1.070 | 1.100 | 1.030 | 1.070 | 102,947 | +0.02(+1.90%) |
Sep 10, 2019 | 1.070 | 1.080 | 1.040 | 1.050 | 63,004 | -0.01(-0.94%) |
Sep 09, 2019 | 1.080 | 1.090 | 1.060 | 1.060 | 73,958 | -0.03(-2.75%) |
Sep 06, 2019 | 1.090 | 1.110 | 1.050 | 1.090 | 112,600 | +0.00(+0.00%) |
Sep 05, 2019 | 1.120 | 1.150 | 1.090 | 1.090 | 157,945 | -0.07(-6.03%) |
Sep 04, 2019 | 1.140 | 1.240 | 1.100 | 1.160 | 670,917 | +0.06(+5.45%) |
Sep 03, 2019 | 1.100 | 1.140 | 1.070 | 1.100 | 130,474 | +0.03(+2.80%) |
Aug 30, 2019 | 1.050 | 1.078 | 1.020 | 1.070 | 187,000 | +0.00(+0.00%) |
Aug 29, 2019 | 1.100 | 1.100 | 1.060 | 1.070 | 91,161 | -0.01(-0.93%) |
Aug 28, 2019 | 1.080 | 1.124 | 1.070 | 1.080 | 94,486 | -0.01(-0.92%) |
Aug 27, 2019 | 1.100 | 1.120 | 1.080 | 1.090 | 111,724 | -0.02(-1.80%) |
Aug 26, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 130,699 | -0.02(-1.77%) |
Aug 23, 2019 | 1.130 | 1.170 | 1.130 | 1.130 | 163,400 | +0.00(+0.00%) |
Aug 22, 2019 | 1.120 | 1.160 | 1.110 | 1.130 | 110,009 | +0.00(+0.44%) |
Aug 21, 2019 | 1.130 | 1.151 | 1.120 | 1.125 | 52,450 | +0.01(+1.35%) |
Aug 20, 2019 | 1.150 | 1.180 | 1.080 | 1.110 | 185,465 | -0.05(-4.13%) |
Aug 19, 2019 | 1.190 | 1.240 | 1.150 | 1.158 | 296,483 | +0.06(+5.25%) |
Aug 16, 2019 | 1.130 | 1.180 | 1.100 | 1.100 | 109,200 | -0.02(-1.79%) |
Aug 15, 2019 | 1.150 | 1.190 | 1.120 | 1.120 | 135,926 | -0.11(-8.94%) |
Aug 14, 2019 | 1.270 | 1.270 | 1.150 | 1.230 | 229,398 | -0.03(-2.38%) |
Aug 13, 2019 | 1.280 | 1.300 | 1.260 | 1.260 | 184,788 | -0.04(-3.08%) |
Aug 12, 2019 | 1.280 | 1.310 | 1.260 | 1.300 | 156,527 | +0.02(+1.56%) |
Aug 09, 2019 | 1.270 | 1.320 | 1.250 | 1.280 | 215,500 | +0.00(+0.00%) |
Aug 08, 2019 | 1.300 | 1.310 | 1.250 | 1.280 | 187,644 | -0.03(-2.29%) |
Aug 07, 2019 | 1.340 | 1.340 | 1.240 | 1.310 | 178,007 | -0.01(-0.76%) |
Aug 06, 2019 | 1.350 | 1.350 | 1.250 | 1.320 | 260,012 | +0.04(+3.13%) |
Aug 05, 2019 | 1.350 | 1.350 | 1.250 | 1.280 | 330,999 | +0.01(+0.79%) |
Aug 02, 2019 | 1.240 | 1.280 | 1.240 | 1.270 | 89,800 | +0.03(+2.42%) |
Aug 01, 2019 | 1.280 | 1.320 | 1.230 | 1.240 | 210,372 | -0.04(-3.13%) |
Jul 31, 2019 | 1.300 | 1.320 | 1.220 | 1.280 | 490,824 | -0.03(-2.29%) |
Jul 30, 2019 | 1.380 | 1.380 | 1.260 | 1.310 | 663,125 | +0.00(+0.00%) |
Jul 29, 2019 | 1.320 | 1.390 | 1.300 | 1.310 | 428,389 | -0.02(-1.50%) |
Jul 26, 2019 | 1.300 | 1.390 | 1.220 | 1.330 | 519,700 | +0.02(+1.53%) |
Jul 25, 2019 | 1.340 | 1.470 | 1.290 | 1.310 | 886,818 | -0.04(-2.96%) |
Jul 24, 2019 | 1.200 | 1.360 | 1.200 | 1.350 | 881,145 | +0.14(+11.57%) |
Jul 23, 2019 | 1.150 | 1.220 | 1.130 | 1.210 | 510,064 | +0.05(+4.31%) |
Jul 22, 2019 | 1.100 | 1.280 | 1.090 | 1.160 | 1,888,600 | +0.04(+3.57%) |
Jul 19, 2019 | 1.140 | 1.140 | 1.010 | 1.120 | 1,466,800 | -0.03(-2.61%) |
Jul 18, 2019 | 1.880 | 2.000 | 1.110 | 1.150 | 26,877,348 | +0.25(+28.49%) |
Jul 17, 2019 | 0.9445 | 0.9445 | 0.8800 | 0.8950 | 222,983 | -0.04(-3.76%) |
Jul 16, 2019 | 0.8700 | 0.9500 | 0.8500 | 0.9300 | 439,053 | +0.06(+6.96%) |
Jul 15, 2019 | 0.9000 | 0.9600 | 0.8501 | 0.8695 | 619,964 | -0.07(-7.01%) |
Jul 12, 2019 | 1.060 | 1.100 | 0.9000 | 0.9350 | 1,625,900 | -0.16(-14.22%) |
Jul 11, 2019 | 1.450 | 1.780 | 1.040 | 1.090 | 31,352,366 | +0.22(+25.07%) |
Jul 10, 2019 | 0.8419 | 0.8900 | 0.8401 | 0.8715 | 55,347 | +0.03(+3.79%) |
Jul 09, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8397 | 38,752 | -0.00(-0.04%) |
Jul 08, 2019 | 0.8200 | 0.8600 | 0.8000 | 0.8400 | 27,556 | +0.01(+1.20%) |
Jul 05, 2019 | 0.8600 | 0.8650 | 0.8100 | 0.8300 | 32,700 | -0.04(-4.06%) |
Jul 03, 2019 | 0.8500 | 0.8800 | 0.8300 | 0.8651 | 168,400 | +0.04(+4.86%) |
Jul 02, 2019 | 0.8500 | 0.8799 | 0.8200 | 0.8250 | 158,902 | +0.01(+1.85%) |
Jul 01, 2019 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 69,324 | +0.01(+0.75%) |
Jun 28, 2019 | 0.8284 | 0.8500 | 0.7920 | 0.8040 | 101,800 | +0.00(+0.50%) |
Jun 27, 2019 | 0.7800 | 0.8200 | 0.7700 | 0.8000 | 57,004 | +0.03(+4.56%) |
Jun 26, 2019 | 0.7900 | 0.7900 | 0.7400 | 0.7651 | 42,759 | +0.02(+2.01%) |
Jun 25, 2019 | 0.7500 | 0.8000 | 0.7300 | 0.7500 | 84,530 | +0.04(+5.34%) |
Jun 24, 2019 | 0.7600 | 0.7600 | 0.7113 | 0.7120 | 87,798 | -0.04(-5.32%) |
Jun 21, 2019 | 0.7990 | 0.7990 | 0.7501 | 0.7520 | 31,300 | -0.04(-4.70%) |
Jun 20, 2019 | 0.7749 | 0.8210 | 0.7700 | 0.7891 | 27,478 | +0.01(+1.83%) |
Jun 19, 2019 | 0.7351 | 0.8500 | 0.7351 | 0.7749 | 70,628 | +0.03(+4.70%) |
Jun 18, 2019 | 0.7820 | 0.7944 | 0.7401 | 0.7401 | 186,313 | -0.05(-6.55%) |
Jun 17, 2019 | 0.7910 | 0.8305 | 0.7810 | 0.7920 | 27,240 | -0.02(-2.17%) |
Jun 14, 2019 | 0.8000 | 0.8284 | 0.7910 | 0.8096 | 32,600 | -0.01(-0.93%) |
Jun 13, 2019 | 0.8100 | 0.8457 | 0.7903 | 0.8172 | 90,577 | -0.00(-0.34%) |
Jun 12, 2019 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 41,860 | -0.02(-2.38%) |
Jun 11, 2019 | 0.8500 | 0.9000 | 0.8000 | 0.8400 | 81,741 | +0.01(+1.20%) |
Jun 10, 2019 | 0.9000 | 0.9000 | 0.7800 | 0.8300 | 138,606 | -0.04(-4.49%) |
Jun 07, 2019 | 0.7700 | 0.9000 | 0.7200 | 0.8690 | 170,600 | +0.10(+12.86%) |
Jun 06, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.7700 | 117,457 | +0.00(+0.00%) |
Jun 05, 2019 | 0.8300 | 0.8300 | 0.6900 | 0.7700 | 214,712 | -0.02(-2.53%) |
Jun 04, 2019 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 203,619 | -0.02(-1.86%) |