Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4050 | 0.4120 | 0.3950 | 0.4030 | 3,582,500 | -0.01(-1.42%) |
May 28, 2020 | 0.4200 | 0.4299 | 0.4005 | 0.4088 | 3,059,264 | -0.01(-2.06%) |
May 27, 2020 | 0.4234 | 0.4400 | 0.4000 | 0.4174 | 4,195,283 | -0.01(-1.23%) |
May 26, 2020 | 0.4000 | 0.4349 | 0.3950 | 0.4226 | 4,933,898 | +0.02(+4.73%) |
May 22, 2020 | 0.4140 | 0.4200 | 0.3850 | 0.4035 | 5,445,100 | -0.02(-5.06%) |
May 21, 2020 | 0.4180 | 0.4438 | 0.4100 | 0.4250 | 11,341,357 | -0.04(-7.61%) |
May 20, 2020 | 0.4100 | 0.4900 | 0.3600 | 0.4600 | 45,180,176 | +0.09(+25.58%) |
May 19, 2020 | 0.3636 | 0.3750 | 0.3596 | 0.3663 | 2,481,537 | -0.00(-0.89%) |
May 18, 2020 | 0.3650 | 0.3750 | 0.3521 | 0.3696 | 4,036,539 | +0.00(+0.14%) |
May 15, 2020 | 0.3550 | 0.3691 | 0.3430 | 0.3691 | 3,893,000 | +0.01(+2.53%) |
May 14, 2020 | 0.3750 | 0.3762 | 0.3420 | 0.3600 | 2,723,795 | -0.01(-2.81%) |
May 13, 2020 | 0.4002 | 0.4260 | 0.3600 | 0.3704 | 6,939,523 | -0.03(-8.18%) |
May 12, 2020 | 0.3988 | 0.4390 | 0.3843 | 0.4034 | 13,871,603 | +0.01(+3.44%) |
May 11, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 11,780,318 | +0.01(+3.28%) |
May 08, 2020 | 0.3550 | 0.3920 | 0.3411 | 0.3776 | 9,324,700 | +0.02(+4.98%) |
May 07, 2020 | 0.3400 | 0.3660 | 0.3345 | 0.3597 | 3,117,492 | +0.02(+5.79%) |
May 06, 2020 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 1,900,483 | -0.01(-2.88%) |
May 05, 2020 | 0.3500 | 0.3620 | 0.3310 | 0.3501 | 3,189,187 | +0.01(+1.74%) |
May 04, 2020 | 0.3577 | 0.3577 | 0.3100 | 0.3441 | 2,826,775 | -0.01(-3.75%) |
May 01, 2020 | 0.3600 | 0.3650 | 0.3401 | 0.3575 | 3,764,900 | -0.01(-3.38%) |
Apr 30, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 3,496,257 | -0.01(-2.63%) |
Apr 29, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 2,986,410 | +0.01(+3.18%) |
Apr 28, 2020 | 0.3850 | 0.3920 | 0.3500 | 0.3683 | 3,577,659 | -0.02(-4.29%) |
Apr 27, 2020 | 0.3699 | 0.3890 | 0.3612 | 0.3848 | 3,524,789 | +0.02(+5.98%) |
Apr 24, 2020 | 0.3650 | 0.3650 | 0.3500 | 0.3631 | 2,247,000 | -0.00(-0.52%) |
Apr 23, 2020 | 0.3681 | 0.3690 | 0.3505 | 0.3650 | 2,926,062 | +0.00(+1.36%) |
Apr 22, 2020 | 0.3767 | 0.3770 | 0.3500 | 0.3601 | 3,330,970 | -0.01(-3.95%) |
Apr 21, 2020 | 0.3900 | 0.3999 | 0.3611 | 0.3749 | 7,100,782 | -0.03(-7.43%) |
Apr 20, 2020 | 0.4094 | 0.4251 | 0.3800 | 0.4050 | 9,503,896 | +0.01(+2.79%) |
Apr 17, 2020 | 0.3885 | 0.4000 | 0.3710 | 0.3940 | 2,777,300 | +0.01(+2.10%) |
Apr 16, 2020 | 0.4000 | 0.4000 | 0.3710 | 0.3859 | 4,237,515 | -0.03(-8.12%) |
Apr 15, 2020 | 0.4700 | 0.4700 | 0.4106 | 0.4200 | 13,930,634 | -0.01(-2.33%) |
Apr 14, 2020 | 0.3900 | 0.4400 | 0.3900 | 0.4300 | 8,243,548 | +0.04(+10.26%) |
Apr 13, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3900 | 3,112,931 | -0.01(-2.33%) |
Apr 09, 2020 | 0.3896 | 0.4000 | 0.3655 | 0.3993 | 3,731,000 | +0.02(+5.50%) |
Apr 08, 2020 | 0.3531 | 0.3995 | 0.3400 | 0.3785 | 5,218,885 | +0.02(+5.76%) |
Apr 07, 2020 | 0.3701 | 0.3782 | 0.3500 | 0.3579 | 4,023,916 | -0.01(-3.27%) |
Apr 06, 2020 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 4,617,279 | -0.02(-4.42%) |
Apr 03, 2020 | 0.4700 | 0.4750 | 0.3710 | 0.3871 | 15,312,800 | -0.05(-12.02%) |
Apr 02, 2020 | 0.4700 | 0.4700 | 0.4220 | 0.4400 | 4,862,452 | -0.04(-8.33%) |
Apr 01, 2020 | 0.4800 | 0.5000 | 0.4401 | 0.4800 | 7,126,753 | +0.01(+1.05%) |
Mar 31, 2020 | 0.4800 | 0.4820 | 0.4202 | 0.4750 | 7,134,990 | +0.01(+1.06%) |
Mar 30, 2020 | 0.4900 | 0.5200 | 0.4600 | 0.4700 | 9,673,045 | +0.00(+1.08%) |
Mar 27, 2020 | 0.4500 | 0.4700 | 0.4258 | 0.4650 | 6,141,300 | +0.03(+7.39%) |
Mar 26, 2020 | 0.4399 | 0.4591 | 0.4205 | 0.4330 | 3,631,765 | +0.00(+0.70%) |
Mar 25, 2020 | 0.4400 | 0.4700 | 0.4100 | 0.4300 | 6,544,207 | -0.03(-6.52%) |
Mar 24, 2020 | 0.4900 | 0.5000 | 0.4400 | 0.4600 | 12,876,817 | -0.16(-25.81%) |
Mar 23, 2020 | 0.5500 | 0.7500 | 0.5500 | 0.6200 | 34,538,356 | +0.07(+12.73%) |
Mar 20, 2020 | 0.5300 | 0.7690 | 0.4500 | 0.5500 | 74,039,504 | +0.21(+61.76%) |
Mar 19, 2020 | 0.3100 | 0.3700 | 0.3000 | 0.3400 | 4,780,238 | +0.03(+9.68%) |
Mar 18, 2020 | 0.3062 | 0.3600 | 0.2900 | 0.3100 | 4,345,345 | -0.02(-4.62%) |
Mar 17, 2020 | 0.3355 | 0.3500 | 0.2800 | 0.3250 | 6,532,779 | -0.01(-1.52%) |
Mar 16, 2020 | 0.3500 | 0.3800 | 0.3000 | 0.3300 | 5,996,387 | -0.06(-15.38%) |
Mar 13, 2020 | 0.4365 | 0.4365 | 0.3500 | 0.3900 | 11,131,400 | -0.02(-4.88%) |
Mar 12, 2020 | 0.4800 | 0.5000 | 0.3900 | 0.4100 | 12,163,059 | -0.11(-21.15%) |
Mar 11, 2020 | 0.6200 | 0.6700 | 0.5000 | 0.5200 | 19,710,032 | -0.18(-25.71%) |
Mar 10, 2020 | 0.8339 | 0.9700 | 0.4900 | 0.7000 | 121,716,160 | -0.19(-21.35%) |
Mar 09, 2020 | 0.3900 | 0.8900 | 0.3800 | 0.8900 | 46,545,380 | +0.51(+135.95%) |
Mar 06, 2020 | 0.3800 | 0.4664 | 0.3650 | 0.3772 | 17,985,600 | +0.03(+10.20%) |
Mar 05, 2020 | 0.3310 | 0.3543 | 0.3300 | 0.3423 | 3,912,352 | -0.02(-4.92%) |
Mar 04, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3600 | 8,185,341 | -0.01(-2.70%) |
Mar 03, 2020 | 0.4349 | 0.4600 | 0.3200 | 0.3700 | 19,142,436 | -0.10(-20.82%) |
Mar 02, 2020 | 0.2520 | 0.5234 | 0.2350 | 0.4673 | 50,427,360 | +0.25(+112.51%) |
Feb 28, 2020 | 0.2400 | 0.2750 | 0.2150 | 0.2199 | 11,486,200 | -0.12(-36.15%) |
Feb 27, 2020 | 0.4200 | 0.4501 | 0.3325 | 0.3444 | 965,283 | -0.11(-23.48%) |
Feb 26, 2020 | 0.4618 | 0.4711 | 0.4500 | 0.4501 | 560,107 | -0.01(-2.15%) |
Feb 25, 2020 | 0.5300 | 0.5400 | 0.4600 | 0.4600 | 409,665 | -0.06(-12.00%) |
Feb 24, 2020 | 0.5500 | 0.5588 | 0.5000 | 0.5227 | 424,222 | -0.03(-5.15%) |
Feb 21, 2020 | 0.5400 | 0.5535 | 0.5201 | 0.5511 | 821,800 | +0.04(+7.91%) |
Feb 20, 2020 | 0.5000 | 0.5400 | 0.4701 | 0.5107 | 553,061 | +0.04(+9.12%) |
Feb 19, 2020 | 0.4900 | 0.4902 | 0.4610 | 0.4680 | 219,099 | -0.02(-3.53%) |
Feb 18, 2020 | 0.4987 | 0.5000 | 0.4790 | 0.4851 | 193,428 | +0.01(+2.13%) |
Feb 14, 2020 | 0.4767 | 0.4950 | 0.4600 | 0.4750 | 302,200 | +0.01(+2.13%) |
Feb 13, 2020 | 0.4500 | 0.4900 | 0.4450 | 0.4651 | 268,870 | +0.02(+3.36%) |
Feb 12, 2020 | 0.4625 | 0.4625 | 0.4400 | 0.4500 | 289,119 | +0.01(+2.04%) |
Feb 11, 2020 | 0.4485 | 0.4630 | 0.4311 | 0.4410 | 255,165 | -0.01(-2.00%) |
Feb 10, 2020 | 0.4700 | 0.4750 | 0.4330 | 0.4500 | 310,452 | -0.03(-5.74%) |
Feb 07, 2020 | 0.5080 | 0.5270 | 0.4700 | 0.4774 | 456,800 | -0.01(-2.57%) |
Feb 06, 2020 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 605,662 | -0.02(-4.65%) |
Feb 05, 2020 | 0.5292 | 0.5300 | 0.5057 | 0.5139 | 146,667 | -0.00(-0.21%) |
Feb 04, 2020 | 0.4961 | 0.5200 | 0.4850 | 0.5150 | 174,592 | +0.02(+3.31%) |
Feb 03, 2020 | 0.5023 | 0.5400 | 0.4730 | 0.4985 | 562,476 | -0.02(-4.32%) |
Jan 31, 2020 | 0.5800 | 0.5800 | 0.4100 | 0.5210 | 1,165,500 | -0.05(-9.55%) |
Jan 30, 2020 | 0.6416 | 0.6425 | 0.5600 | 0.5760 | 1,040,511 | -0.05(-8.57%) |
Jan 29, 2020 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 548,667 | -0.03(-4.79%) |
Jan 28, 2020 | 0.6450 | 0.6670 | 0.6333 | 0.6617 | 955,720 | +0.02(+3.39%) |
Jan 27, 2020 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 565,930 | -0.04(-5.60%) |
Jan 24, 2020 | 0.6797 | 0.6900 | 0.6500 | 0.6780 | 912,700 | +0.01(+0.97%) |
Jan 23, 2020 | 0.7038 | 0.7050 | 0.6452 | 0.6715 | 1,734,299 | -0.04(-5.42%) |
Jan 22, 2020 | 0.6800 | 0.7700 | 0.6700 | 0.7100 | 1,785,709 | +0.04(+5.78%) |
Jan 21, 2020 | 0.6800 | 0.6900 | 0.6432 | 0.6712 | 819,827 | +0.03(+4.88%) |
Jan 17, 2020 | 0.6494 | 0.6590 | 0.6250 | 0.6400 | 398,200 | -0.01(-1.49%) |
Jan 16, 2020 | 0.6600 | 0.6699 | 0.6400 | 0.6497 | 433,719 | -0.00(-0.05%) |
Jan 15, 2020 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 669,398 | -0.02(-3.13%) |
Jan 14, 2020 | 0.6210 | 0.6787 | 0.6111 | 0.6710 | 812,508 | +0.02(+3.23%) |
Jan 13, 2020 | 0.7300 | 0.7300 | 0.6400 | 0.6500 | 1,582,694 | -0.10(-12.81%) |
Jan 10, 2020 | 0.7279 | 0.7750 | 0.6900 | 0.7455 | 2,437,600 | +0.04(+5.00%) |
Jan 09, 2020 | 0.7500 | 0.7595 | 0.7000 | 0.7100 | 1,367,914 | -0.05(-6.58%) |
Jan 08, 2020 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 1,072,492 | +0.01(+1.33%) |
Jan 07, 2020 | 0.8300 | 0.8300 | 0.7350 | 0.7500 | 2,090,613 | -0.07(-8.54%) |
Jan 06, 2020 | 0.8900 | 0.9000 | 0.8000 | 0.8200 | 1,760,450 | -0.02(-2.15%) |
Jan 03, 2020 | 0.8500 | 0.9200 | 0.8000 | 0.8380 | 3,432,600 | -2.27(-73.05%) |
Jan 02, 2020 | 3.170 | 3.200 | 3.060 | 3.110 | 1,173,611 | -0.05(-1.58%) |
Dec 31, 2019 | 3.180 | 3.250 | 3.092 | 3.160 | 94,500 | -0.05(-1.56%) |
Dec 30, 2019 | 3.280 | 3.390 | 3.140 | 3.210 | 103,969 | -0.06(-1.83%) |
Dec 27, 2019 | 3.450 | 3.550 | 3.260 | 3.270 | 162,600 | -0.14(-4.11%) |
Dec 26, 2019 | 3.000 | 3.720 | 3.000 | 3.410 | 263,771 | +0.43(+14.43%) |
Dec 24, 2019 | 2.970 | 3.000 | 2.920 | 2.980 | 23,600 | +0.05(+1.71%) |
Dec 23, 2019 | 2.870 | 3.082 | 2.835 | 2.930 | 75,537 | +0.12(+4.27%) |
Dec 20, 2019 | 2.890 | 3.250 | 2.700 | 2.810 | 186,700 | +0.01(+0.36%) |
Dec 19, 2019 | 2.370 | 3.180 | 2.370 | 2.800 | 382,122 | +0.45(+19.15%) |
Dec 18, 2019 | 2.150 | 2.450 | 2.150 | 2.350 | 113,443 | +0.19(+8.80%) |
Dec 17, 2019 | 2.210 | 2.210 | 2.119 | 2.160 | 33,481 | -0.08(-3.57%) |
Dec 16, 2019 | 2.200 | 2.290 | 2.160 | 2.240 | 37,133 | +0.04(+1.82%) |
Dec 13, 2019 | 2.160 | 2.221 | 2.100 | 2.200 | 53,800 | +0.04(+1.85%) |
Dec 12, 2019 | 2.180 | 2.220 | 2.160 | 2.160 | 15,738 | -0.04(-1.82%) |
Dec 11, 2019 | 2.230 | 2.304 | 2.170 | 2.200 | 22,931 | -0.01(-0.45%) |
Dec 10, 2019 | 2.330 | 2.370 | 2.210 | 2.210 | 55,001 | -0.03(-1.34%) |
Dec 09, 2019 | 2.200 | 2.460 | 2.190 | 2.240 | 57,594 | +0.09(+4.19%) |
Dec 06, 2019 | 2.140 | 2.200 | 2.120 | 2.150 | 37,200 | +0.02(+0.94%) |
Dec 05, 2019 | 2.180 | 2.200 | 2.130 | 2.130 | 23,138 | +0.01(+0.47%) |
Dec 04, 2019 | 2.140 | 2.250 | 2.110 | 2.120 | 92,054 | +0.02(+0.95%) |
Dec 03, 2019 | 2.140 | 2.140 | 2.075 | 2.100 | 26,965 | -0.04(-1.87%) |
Dec 02, 2019 | 2.050 | 2.150 | 2.040 | 2.140 | 30,281 | +0.15(+7.54%) |
Nov 29, 2019 | 2.080 | 2.140 | 1.990 | 1.990 | 98,800 | -0.07(-3.40%) |
Nov 27, 2019 | 2.060 | 2.060 | 2.000 | 2.060 | 53,700 | +0.06(+3.00%) |
Nov 26, 2019 | 2.040 | 2.060 | 1.990 | 2.000 | 31,301 | -0.01(-0.50%) |
Nov 25, 2019 | 1.950 | 2.030 | 1.920 | 2.010 | 58,765 | +0.03(+1.52%) |
Nov 22, 2019 | 1.990 | 2.000 | 1.920 | 1.980 | 15,500 | +0.01(+0.51%) |
Nov 21, 2019 | 1.960 | 2.028 | 1.950 | 1.970 | 21,000 | -0.01(-0.51%) |
Nov 20, 2019 | 1.930 | 2.050 | 1.930 | 1.980 | 48,929 | +0.01(+0.51%) |
Nov 19, 2019 | 1.940 | 2.030 | 1.819 | 1.970 | 24,781 | -0.02(-1.01%) |
Nov 18, 2019 | 2.000 | 2.032 | 1.820 | 1.990 | 68,297 | -0.01(-0.50%) |
Nov 15, 2019 | 2.090 | 2.170 | 1.910 | 2.000 | 126,500 | -0.04(-1.96%) |
Nov 14, 2019 | 2.160 | 2.160 | 2.030 | 2.040 | 57,178 | -0.14(-6.42%) |
Nov 13, 2019 | 2.213 | 2.230 | 2.100 | 2.180 | 29,542 | -0.01(-0.68%) |
Nov 12, 2019 | 2.198 | 2.200 | 2.130 | 2.195 | 37,079 | +0.00(+0.08%) |
Nov 11, 2019 | 2.290 | 2.290 | 2.155 | 2.193 | 16,611 | -0.01(-0.30%) |
Nov 08, 2019 | 2.423 | 2.423 | 2.181 | 2.200 | 50,200 | +0.04(+1.85%) |
Nov 07, 2019 | 2.150 | 2.260 | 2.150 | 2.160 | 12,946 | +0.01(+0.47%) |
Nov 06, 2019 | 2.340 | 2.340 | 2.150 | 2.150 | 62,075 | -0.14(-5.91%) |
Nov 05, 2019 | 2.410 | 2.410 | 2.270 | 2.285 | 21,140 | -0.15(-5.97%) |
Nov 04, 2019 | 2.280 | 2.440 | 2.250 | 2.430 | 42,584 | +0.18(+8.00%) |
Nov 01, 2019 | 2.240 | 2.365 | 2.210 | 2.250 | 16,300 | +0.05(+2.27%) |
Oct 31, 2019 | 2.270 | 2.347 | 2.180 | 2.200 | 58,055 | -0.11(-4.76%) |
Oct 30, 2019 | 2.370 | 2.430 | 2.310 | 2.310 | 28,890 | -0.04(-1.70%) |
Oct 29, 2019 | 2.280 | 2.460 | 2.280 | 2.350 | 18,492 | +0.05(+2.17%) |
Oct 28, 2019 | 2.350 | 2.450 | 2.300 | 2.300 | 32,751 | -0.12(-4.96%) |
Oct 25, 2019 | 2.310 | 2.420 | 2.270 | 2.420 | 17,800 | +0.15(+6.61%) |
Oct 24, 2019 | 2.374 | 2.374 | 2.260 | 2.270 | 8,638 | +0.01(+0.44%) |
Oct 23, 2019 | 2.350 | 2.360 | 2.200 | 2.260 | 39,366 | -0.11(-4.64%) |
Oct 22, 2019 | 2.400 | 2.416 | 2.180 | 2.370 | 32,745 | +0.02(+0.85%) |
Oct 21, 2019 | 2.390 | 2.390 | 2.275 | 2.350 | 41,776 | +0.02(+0.86%) |
Oct 18, 2019 | 2.300 | 2.390 | 2.290 | 2.330 | 74,500 | -0.04(-1.69%) |
Oct 17, 2019 | 2.370 | 2.420 | 2.350 | 2.370 | 12,302 | -0.02(-0.84%) |
Oct 16, 2019 | 2.410 | 2.430 | 2.350 | 2.390 | 28,725 | +0.00(+0.00%) |
Oct 15, 2019 | 2.410 | 2.430 | 2.380 | 2.390 | 29,791 | -0.05(-2.19%) |
Oct 14, 2019 | 2.410 | 2.490 | 2.390 | 2.443 | 23,534 | +0.03(+1.39%) |
Oct 11, 2019 | 2.420 | 2.560 | 2.400 | 2.410 | 20,900 | +0.07(+2.99%) |
Oct 10, 2019 | 2.600 | 2.620 | 2.300 | 2.340 | 147,899 | -0.18(-7.14%) |
Oct 09, 2019 | 2.600 | 2.600 | 2.520 | 2.520 | 32,228 | -0.08(-3.08%) |
Oct 08, 2019 | 2.540 | 2.640 | 2.532 | 2.600 | 25,194 | +0.08(+3.17%) |
Oct 07, 2019 | 2.500 | 2.620 | 2.500 | 2.520 | 7,589 | -0.03(-1.18%) |
Oct 04, 2019 | 2.480 | 2.630 | 2.480 | 2.550 | 9,000 | +0.09(+3.66%) |
Oct 03, 2019 | 2.530 | 2.610 | 2.460 | 2.460 | 20,571 | -0.08(-3.15%) |
Oct 02, 2019 | 2.600 | 2.710 | 2.540 | 2.540 | 37,625 | -0.06(-2.31%) |
Oct 01, 2019 | 2.560 | 2.704 | 2.550 | 2.600 | 50,042 | +0.02(+0.78%) |
Sep 30, 2019 | 2.610 | 2.700 | 2.580 | 2.580 | 66,538 | -0.05(-1.90%) |
Sep 27, 2019 | 2.630 | 2.740 | 2.600 | 2.630 | 58,100 | -0.01(-0.38%) |
Sep 26, 2019 | 2.710 | 2.770 | 2.610 | 2.640 | 44,317 | -0.08(-2.94%) |
Sep 25, 2019 | 2.700 | 2.800 | 2.700 | 2.720 | 114,854 | +0.00(+0.00%) |
Sep 24, 2019 | 2.720 | 2.800 | 2.666 | 2.720 | 46,448 | -0.03(-1.09%) |
Sep 23, 2019 | 2.870 | 2.870 | 2.680 | 2.750 | 58,815 | -0.02(-0.72%) |
Sep 20, 2019 | 2.750 | 2.920 | 2.670 | 2.770 | 177,800 | +0.01(+0.36%) |
Sep 19, 2019 | 2.790 | 2.850 | 2.700 | 2.760 | 56,383 | -0.03(-1.08%) |
Sep 18, 2019 | 2.700 | 2.950 | 2.650 | 2.790 | 108,759 | +0.11(+4.10%) |
Sep 17, 2019 | 2.750 | 2.910 | 2.660 | 2.680 | 80,140 | -0.18(-6.29%) |
Sep 16, 2019 | 2.750 | 2.970 | 2.750 | 2.860 | 111,732 | +0.11(+4.00%) |
Sep 13, 2019 | 2.730 | 3.000 | 2.650 | 2.750 | 133,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.720 | 2.950 | 2.670 | 2.750 | 181,680 | +0.01(+0.36%) |
Sep 11, 2019 | 2.800 | 3.010 | 2.700 | 2.740 | 302,556 | -0.04(-1.44%) |
Sep 10, 2019 | 2.670 | 2.870 | 2.590 | 2.780 | 180,620 | +0.09(+3.35%) |
Sep 09, 2019 | 2.640 | 2.750 | 2.490 | 2.690 | 63,979 | +0.07(+2.67%) |
Sep 06, 2019 | 2.500 | 2.730 | 2.500 | 2.620 | 155,100 | +0.12(+4.80%) |
Sep 05, 2019 | 2.210 | 2.570 | 2.210 | 2.500 | 235,538 | +0.33(+15.21%) |
Sep 04, 2019 | 2.050 | 2.190 | 2.050 | 2.170 | 43,144 | +0.12(+5.85%) |
Sep 03, 2019 | 2.170 | 2.170 | 2.050 | 2.050 | 28,568 | -0.10(-4.65%) |
Aug 30, 2019 | 2.250 | 2.290 | 2.150 | 2.150 | 16,300 | -0.02(-0.92%) |
Aug 29, 2019 | 2.240 | 2.270 | 2.000 | 2.170 | 93,129 | -0.11(-4.82%) |
Aug 28, 2019 | 2.240 | 2.343 | 2.240 | 2.280 | 15,084 | -0.01(-0.44%) |
Aug 27, 2019 | 2.350 | 2.383 | 2.275 | 2.290 | 61,237 | -0.15(-6.15%) |
Aug 26, 2019 | 2.380 | 2.440 | 2.330 | 2.440 | 38,434 | +0.02(+0.83%) |
Aug 23, 2019 | 2.420 | 2.470 | 2.370 | 2.420 | 9,300 | -0.04(-1.63%) |
Aug 22, 2019 | 2.480 | 2.500 | 2.310 | 2.460 | 21,567 | -0.03(-1.20%) |
Aug 21, 2019 | 2.505 | 2.510 | 2.372 | 2.490 | 32,502 | +0.09(+3.75%) |
Aug 20, 2019 | 2.530 | 2.570 | 2.250 | 2.400 | 56,546 | -0.09(-3.61%) |
Aug 19, 2019 | 2.400 | 2.580 | 2.372 | 2.490 | 19,471 | +0.09(+3.75%) |
Aug 16, 2019 | 2.520 | 2.520 | 2.340 | 2.400 | 23,600 | -0.11(-4.38%) |
Aug 15, 2019 | 2.400 | 2.600 | 2.355 | 2.510 | 17,042 | +0.08(+3.29%) |
Aug 14, 2019 | 2.560 | 2.637 | 2.322 | 2.430 | 63,135 | -0.05(-2.02%) |
Aug 13, 2019 | 2.490 | 2.650 | 2.300 | 2.480 | 76,891 | -0.07(-2.75%) |
Aug 12, 2019 | 2.530 | 2.600 | 2.530 | 2.550 | 18,667 | -0.11(-4.14%) |
Aug 09, 2019 | 2.550 | 2.660 | 2.456 | 2.660 | 9,200 | +0.11(+4.31%) |
Aug 08, 2019 | 2.370 | 2.670 | 2.370 | 2.550 | 53,810 | +0.16(+6.69%) |
Aug 07, 2019 | 2.440 | 2.470 | 2.270 | 2.390 | 34,978 | -0.06(-2.45%) |
Aug 06, 2019 | 2.430 | 2.470 | 2.370 | 2.450 | 37,038 | +0.02(+0.82%) |
Aug 05, 2019 | 2.550 | 2.550 | 2.380 | 2.430 | 41,775 | -0.12(-4.71%) |
Aug 02, 2019 | 2.533 | 2.600 | 2.404 | 2.550 | 55,200 | +0.04(+1.59%) |
Aug 01, 2019 | 2.737 | 2.737 | 2.500 | 2.510 | 48,035 | -0.12(-4.56%) |
Jul 31, 2019 | 2.700 | 2.800 | 2.630 | 2.630 | 71,601 | -0.03(-1.13%) |
Jul 30, 2019 | 2.510 | 2.700 | 2.510 | 2.660 | 46,088 | +0.14(+5.56%) |
Jul 29, 2019 | 2.560 | 2.630 | 2.480 | 2.520 | 39,517 | -0.07(-2.70%) |
Jul 26, 2019 | 2.600 | 2.600 | 2.250 | 2.590 | 34,600 | -0.04(-1.52%) |
Jul 25, 2019 | 2.590 | 2.630 | 2.491 | 2.630 | 29,763 | +0.03(+1.15%) |
Jul 24, 2019 | 2.590 | 2.600 | 2.352 | 2.600 | 46,906 | +0.02(+0.78%) |
Jul 23, 2019 | 2.620 | 2.620 | 2.440 | 2.580 | 37,124 | -0.07(-2.64%) |
Jul 22, 2019 | 2.560 | 2.680 | 2.560 | 2.650 | 26,320 | -0.04(-1.49%) |
Jul 19, 2019 | 2.750 | 2.750 | 2.540 | 2.690 | 77,300 | -0.06(-2.18%) |
Jul 18, 2019 | 2.790 | 2.790 | 2.707 | 2.750 | 61,611 | -0.02(-0.72%) |
Jul 17, 2019 | 2.830 | 2.890 | 2.770 | 2.770 | 34,652 | -0.09(-3.15%) |
Jul 16, 2019 | 2.850 | 2.900 | 2.770 | 2.860 | 78,967 | -0.03(-1.04%) |
Jul 15, 2019 | 2.890 | 2.900 | 2.814 | 2.890 | 60,833 | +0.05(+1.76%) |
Jul 12, 2019 | 2.880 | 2.890 | 2.780 | 2.840 | 57,500 | -0.03(-1.04%) |
Jul 11, 2019 | 2.900 | 2.920 | 2.860 | 2.870 | 17,043 | +0.04(+1.41%) |
Jul 10, 2019 | 2.750 | 2.850 | 2.698 | 2.830 | 51,266 | +0.08(+2.91%) |
Jul 09, 2019 | 2.890 | 2.890 | 2.710 | 2.750 | 84,433 | -0.11(-3.85%) |
Jul 08, 2019 | 2.920 | 2.950 | 2.830 | 2.860 | 49,882 | -0.07(-2.39%) |
Jul 05, 2019 | 2.900 | 2.990 | 2.869 | 2.930 | 58,500 | +0.03(+1.03%) |
Jul 03, 2019 | 2.900 | 2.960 | 2.850 | 2.900 | 73,000 | -0.05(-1.69%) |
Jul 02, 2019 | 2.710 | 2.950 | 2.700 | 2.950 | 123,585 | +0.25(+9.26%) |
Jul 01, 2019 | 2.700 | 2.788 | 2.630 | 2.700 | 41,531 | +0.00(+0.00%) |
Jun 28, 2019 | 2.860 | 2.860 | 2.580 | 2.700 | 105,700 | -0.11(-3.91%) |
Jun 27, 2019 | 2.790 | 2.861 | 2.760 | 2.810 | 88,918 | +0.01(+0.36%) |
Jun 26, 2019 | 2.690 | 2.800 | 2.690 | 2.800 | 35,447 | +0.12(+4.48%) |
Jun 25, 2019 | 2.760 | 2.900 | 2.680 | 2.680 | 69,810 | -0.07(-2.55%) |
Jun 24, 2019 | 2.560 | 2.946 | 2.560 | 2.750 | 162,399 | +0.17(+6.59%) |
Jun 21, 2019 | 2.620 | 2.740 | 2.520 | 2.580 | 174,800 | -0.06(-2.27%) |
Jun 20, 2019 | 2.590 | 2.680 | 2.520 | 2.640 | 70,875 | +0.01(+0.38%) |
Jun 19, 2019 | 2.610 | 2.690 | 2.520 | 2.630 | 45,348 | -0.03(-1.13%) |
Jun 18, 2019 | 2.700 | 2.700 | 2.610 | 2.660 | 64,992 | -0.08(-2.92%) |
Jun 17, 2019 | 2.710 | 2.800 | 2.610 | 2.740 | 69,488 | +0.04(+1.48%) |
Jun 14, 2019 | 2.540 | 2.840 | 2.540 | 2.700 | 110,000 | +0.14(+5.47%) |
Jun 13, 2019 | 2.480 | 2.600 | 2.420 | 2.560 | 89,305 | +0.07(+2.81%) |
Jun 12, 2019 | 2.500 | 2.600 | 2.430 | 2.490 | 90,746 | +0.01(+0.40%) |
Jun 11, 2019 | 2.530 | 2.770 | 2.360 | 2.480 | 196,250 | -0.05(-1.98%) |
Jun 10, 2019 | 2.940 | 3.020 | 2.530 | 2.530 | 227,522 | -0.41(-13.95%) |
Jun 07, 2019 | 2.960 | 3.010 | 2.850 | 2.940 | 212,300 | -0.06(-2.00%) |
Jun 06, 2019 | 2.600 | 2.990 | 2.550 | 3.000 | 235,081 | +0.37(+14.07%) |
Jun 05, 2019 | 2.700 | 2.700 | 2.513 | 2.630 | 140,981 | -0.06(-2.23%) |
Jun 04, 2019 | 2.730 | 2.770 | 2.550 | 2.690 | 160,333 | +0.04(+1.51%) |