Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.240 | 2.630 | 2.130 | 2.560 | 11,591,388 | +0.34(+15.32%) |
Apr 29, 2020 | 2.100 | 2.280 | 1.950 | 2.220 | 7,554,090 | +0.20(+9.90%) |
Apr 28, 2020 | 1.950 | 2.110 | 1.850 | 2.020 | 6,552,214 | +0.15(+8.02%) |
Apr 27, 2020 | 1.530 | 1.870 | 1.400 | 1.870 | 6,964,807 | +0.24(+14.72%) |
Apr 24, 2020 | 1.480 | 1.660 | 1.340 | 1.630 | 5,381,200 | +0.11(+7.24%) |
Apr 23, 2020 | 1.720 | 1.880 | 1.450 | 1.520 | 10,172,732 | -0.20(-11.63%) |
Apr 22, 2020 | 1.410 | 1.820 | 1.400 | 1.720 | 17,785,612 | +0.30(+21.13%) |
Apr 21, 2020 | 0.7100 | 1.480 | 0.7100 | 1.420 | 23,844,544 | +0.64(+82.05%) |
Apr 20, 2020 | 0.5900 | 0.8000 | 0.5800 | 0.7800 | 6,385,874 | +0.06(+9.06%) |
Apr 17, 2020 | 0.7200 | 0.7490 | 0.6660 | 0.7152 | 4,041,600 | -0.00(-0.67%) |
Apr 16, 2020 | 0.6900 | 0.7300 | 0.6200 | 0.7200 | 3,958,272 | +0.05(+7.46%) |
Apr 15, 2020 | 0.6000 | 0.6800 | 0.5600 | 0.6700 | 3,248,065 | +0.07(+11.65%) |
Apr 14, 2020 | 0.7300 | 0.7300 | 0.5901 | 0.6001 | 4,772,093 | -0.13(-17.79%) |
Apr 13, 2020 | 0.7800 | 0.7900 | 0.6900 | 0.7300 | 4,574,339 | +0.08(+12.31%) |
Apr 09, 2020 | 0.6200 | 0.7795 | 0.6200 | 0.6500 | 6,190,400 | +0.05(+8.33%) |
Apr 08, 2020 | 0.5400 | 0.6000 | 0.5300 | 0.6000 | 3,512,393 | +0.08(+15.38%) |
Apr 07, 2020 | 0.5300 | 0.5800 | 0.5100 | 0.5200 | 4,367,035 | +0.01(+1.96%) |
Apr 06, 2020 | 0.4500 | 0.5500 | 0.4400 | 0.5100 | 3,341,948 | +0.03(+5.85%) |
Apr 03, 2020 | 0.4971 | 0.5250 | 0.4272 | 0.4818 | 5,028,400 | +0.01(+2.58%) |
Apr 02, 2020 | 0.4362 | 0.5829 | 0.4100 | 0.4697 | 4,121,733 | +0.06(+15.83%) |
Apr 01, 2020 | 0.4421 | 0.4800 | 0.4000 | 0.4055 | 2,872,022 | -0.03(-7.84%) |
Mar 31, 2020 | 0.4600 | 0.4800 | 0.4400 | 0.4400 | 3,857,874 | -0.01(-2.22%) |
Mar 30, 2020 | 0.5300 | 0.5300 | 0.4400 | 0.4500 | 4,225,193 | -0.08(-15.82%) |
Mar 27, 2020 | 0.5805 | 0.5988 | 0.5346 | 0.5346 | 3,014,200 | -0.04(-7.48%) |
Mar 26, 2020 | 0.6421 | 0.6500 | 0.4800 | 0.5778 | 5,132,855 | -0.06(-9.72%) |
Mar 25, 2020 | 0.7200 | 0.7300 | 0.5900 | 0.6400 | 3,831,815 | -0.08(-11.11%) |
Mar 24, 2020 | 0.7100 | 0.7500 | 0.6400 | 0.7200 | 4,362,454 | +0.06(+8.55%) |
Mar 23, 2020 | 0.6763 | 0.7700 | 0.6300 | 0.6633 | 3,944,157 | -0.04(-6.06%) |
Mar 20, 2020 | 0.7663 | 0.7700 | 0.6695 | 0.7061 | 7,176,400 | -0.04(-5.85%) |
Mar 19, 2020 | 0.6900 | 0.7900 | 0.5500 | 0.7500 | 6,721,103 | +0.12(+19.05%) |
Mar 18, 2020 | 0.6100 | 0.7300 | 0.4800 | 0.6300 | 9,998,072 | -0.05(-7.35%) |
Mar 17, 2020 | 0.9200 | 0.9500 | 0.6100 | 0.6800 | 10,653,662 | -0.27(-28.42%) |
Mar 16, 2020 | 0.7000 | 1.110 | 0.5600 | 0.9500 | 19,501,676 | -1.79(-65.33%) |
Mar 13, 2020 | 0.4600 | 2.740 | 0.4000 | 2.740 | 9,802,000 | +2.34(+585.00%) |
Mar 12, 2020 | 0.3600 | 0.4300 | 0.3500 | 0.4000 | 8,670,285 | +0.01(+2.56%) |
Mar 11, 2020 | 0.5500 | 0.5500 | 0.3700 | 0.3900 | 7,101,373 | -0.12(-23.53%) |
Mar 10, 2020 | 0.6270 | 0.6300 | 0.4200 | 0.5100 | 10,357,035 | +0.00(+0.37%) |
Mar 09, 2020 | 0.4600 | 0.6399 | 0.3700 | 0.5081 | 17,868,248 | +0.01(+1.30%) |
Mar 06, 2020 | 0.5500 | 0.5599 | 0.5000 | 0.5016 | 8,826,600 | -0.06(-10.43%) |
Mar 05, 2020 | 0.6100 | 0.6100 | 0.5400 | 0.5600 | 8,163,252 | -0.08(-12.50%) |
Mar 04, 2020 | 0.6232 | 0.6600 | 0.6200 | 0.6400 | 5,272,745 | +0.04(+6.26%) |
Mar 03, 2020 | 0.6500 | 0.6600 | 0.5491 | 0.6023 | 8,165,512 | -0.05(-6.98%) |
Mar 02, 2020 | 0.7600 | 0.7700 | 0.6379 | 0.6475 | 10,229,236 | -0.17(-21.00%) |
Feb 28, 2020 | 0.7000 | 0.8250 | 0.5000 | 0.8196 | 25,722,800 | -0.08(-8.93%) |
Feb 27, 2020 | 0.9500 | 0.9500 | 0.8500 | 0.9000 | 6,940,531 | -0.10(-10.00%) |
Feb 26, 2020 | 1.110 | 1.120 | 1.000 | 1.000 | 5,075,507 | -0.12(-10.71%) |
Feb 25, 2020 | 1.170 | 1.210 | 1.040 | 1.120 | 4,798,635 | -0.05(-4.27%) |
Feb 24, 2020 | 1.170 | 1.210 | 1.120 | 1.170 | 2,869,054 | -0.09(-7.14%) |
Feb 21, 2020 | 1.280 | 1.290 | 1.170 | 1.260 | 2,981,400 | -0.04(-3.08%) |
Feb 20, 2020 | 1.300 | 1.340 | 1.240 | 1.300 | 4,760,020 | +0.01(+0.78%) |
Feb 19, 2020 | 1.350 | 1.350 | 1.230 | 1.290 | 4,867,446 | -0.01(-0.77%) |
Feb 18, 2020 | 1.250 | 1.350 | 1.250 | 1.300 | 3,578,986 | +0.07(+5.69%) |
Feb 14, 2020 | 1.230 | 1.300 | 1.210 | 1.230 | 3,188,300 | +0.01(+0.82%) |
Feb 13, 2020 | 1.220 | 1.290 | 1.200 | 1.220 | 3,356,595 | +0.03(+2.52%) |
Feb 12, 2020 | 1.130 | 1.220 | 1.110 | 1.190 | 5,336,032 | +0.10(+9.17%) |
Feb 11, 2020 | 1.170 | 1.180 | 1.060 | 1.090 | 7,450,375 | -0.04(-3.54%) |
Feb 10, 2020 | 1.340 | 1.340 | 1.120 | 1.130 | 8,344,525 | -0.23(-16.91%) |
Feb 07, 2020 | 1.440 | 1.450 | 1.350 | 1.360 | 5,746,600 | -0.08(-5.56%) |
Feb 06, 2020 | 1.500 | 1.510 | 1.420 | 1.440 | 3,073,343 | -0.05(-3.36%) |
Feb 05, 2020 | 1.380 | 1.530 | 1.380 | 1.490 | 5,367,155 | +0.12(+8.76%) |
Feb 04, 2020 | 1.410 | 1.440 | 1.350 | 1.370 | 5,001,594 | -0.01(-0.72%) |
Feb 03, 2020 | 1.550 | 1.560 | 1.370 | 1.380 | 6,369,607 | -0.17(-10.97%) |
Jan 31, 2020 | 1.550 | 1.590 | 1.480 | 1.550 | 3,887,900 | -0.03(-1.90%) |
Jan 30, 2020 | 1.530 | 1.590 | 1.470 | 1.580 | 3,324,222 | +0.01(+0.64%) |
Jan 29, 2020 | 1.640 | 1.670 | 1.550 | 1.570 | 4,330,542 | -0.05(-3.09%) |
Jan 28, 2020 | 1.600 | 1.640 | 1.540 | 1.620 | 4,426,507 | +0.04(+2.53%) |
Jan 27, 2020 | 1.590 | 1.630 | 1.570 | 1.580 | 4,975,368 | -0.06(-3.66%) |
Jan 24, 2020 | 1.650 | 1.700 | 1.570 | 1.640 | 5,865,200 | -0.02(-1.20%) |
Jan 23, 2020 | 1.710 | 1.760 | 1.650 | 1.660 | 5,450,167 | -0.08(-4.60%) |
Jan 22, 2020 | 1.700 | 1.740 | 1.630 | 1.740 | 4,404,706 | +0.06(+3.57%) |
Jan 21, 2020 | 1.870 | 1.870 | 1.620 | 1.680 | 11,285,586 | -0.22(-11.58%) |
Jan 17, 2020 | 2.070 | 2.074 | 1.880 | 1.900 | 7,234,800 | -0.15(-7.32%) |
Jan 16, 2020 | 2.080 | 2.180 | 2.050 | 2.050 | 5,677,191 | -0.03(-1.44%) |
Jan 15, 2020 | 2.170 | 2.190 | 2.060 | 2.080 | 4,857,065 | -0.09(-4.15%) |
Jan 14, 2020 | 2.200 | 2.220 | 2.090 | 2.170 | 4,842,599 | +0.02(+0.93%) |
Jan 13, 2020 | 2.340 | 2.350 | 2.100 | 2.150 | 7,583,050 | -0.18(-7.73%) |
Jan 10, 2020 | 2.500 | 2.520 | 2.260 | 2.330 | 7,438,900 | -0.15(-6.05%) |
Jan 09, 2020 | 2.540 | 2.570 | 2.360 | 2.480 | 5,725,241 | -0.08(-3.13%) |
Jan 08, 2020 | 2.820 | 2.820 | 2.510 | 2.560 | 4,951,217 | -0.26(-9.22%) |
Jan 07, 2020 | 2.840 | 2.930 | 2.720 | 2.820 | 5,428,879 | -0.05(-1.74%) |
Jan 06, 2020 | 2.960 | 2.970 | 2.790 | 2.870 | 5,541,335 | -0.01(-0.35%) |
Jan 03, 2020 | 3.030 | 3.050 | 2.810 | 2.880 | 5,786,800 | +0.02(+0.70%) |
Jan 02, 2020 | 3.080 | 3.090 | 2.810 | 2.860 | 3,975,961 | -0.18(-5.92%) |
Dec 31, 2019 | 2.930 | 3.130 | 2.900 | 3.040 | 4,378,100 | +0.09(+3.05%) |
Dec 30, 2019 | 2.950 | 3.060 | 2.890 | 2.950 | 5,454,875 | +0.02(+0.68%) |
Dec 27, 2019 | 3.150 | 3.240 | 2.920 | 2.930 | 4,049,100 | -0.22(-6.98%) |
Dec 26, 2019 | 3.160 | 3.310 | 3.110 | 3.150 | 3,959,985 | +0.04(+1.29%) |
Dec 24, 2019 | 3.130 | 3.260 | 3.060 | 3.110 | 2,411,400 | +0.01(+0.32%) |
Dec 23, 2019 | 3.040 | 3.140 | 2.980 | 3.100 | 7,513,404 | +0.04(+1.31%) |
Dec 20, 2019 | 3.340 | 3.380 | 3.000 | 3.060 | 13,477,400 | -0.26(-7.83%) |
Dec 19, 2019 | 3.080 | 3.330 | 3.070 | 3.320 | 7,572,379 | +0.22(+7.10%) |
Dec 18, 2019 | 2.920 | 3.120 | 2.920 | 3.100 | 6,231,665 | +0.14(+4.73%) |
Dec 17, 2019 | 2.780 | 2.990 | 2.780 | 2.960 | 6,422,454 | +0.17(+6.09%) |
Dec 16, 2019 | 2.780 | 2.980 | 2.770 | 2.790 | 4,451,560 | +0.06(+2.20%) |
Dec 13, 2019 | 2.980 | 3.000 | 2.710 | 2.730 | 4,866,000 | -0.12(-4.21%) |
Dec 12, 2019 | 2.700 | 2.870 | 2.700 | 2.850 | 4,793,216 | +0.18(+6.74%) |
Dec 11, 2019 | 2.670 | 2.770 | 2.610 | 2.670 | 2,566,429 | -0.07(-2.55%) |
Dec 10, 2019 | 2.740 | 2.790 | 2.680 | 2.740 | 4,376,798 | +0.00(+0.00%) |
Dec 09, 2019 | 2.610 | 2.830 | 2.590 | 2.740 | 3,465,957 | +0.07(+2.62%) |
Dec 06, 2019 | 2.460 | 2.720 | 2.460 | 2.670 | 4,847,800 | +0.19(+7.66%) |
Dec 05, 2019 | 2.510 | 2.590 | 2.450 | 2.480 | 2,414,226 | -0.02(-0.60%) |
Dec 04, 2019 | 2.480 | 2.620 | 2.470 | 2.495 | 3,664,833 | +0.04(+1.84%) |
Dec 03, 2019 | 2.400 | 2.530 | 2.340 | 2.450 | 3,088,237 | +0.02(+0.82%) |
Dec 02, 2019 | 2.440 | 2.490 | 2.380 | 2.430 | 4,300,957 | +0.06(+2.53%) |
Nov 29, 2019 | 2.540 | 2.570 | 2.370 | 2.370 | 2,410,800 | -0.24(-9.20%) |
Nov 27, 2019 | 2.490 | 2.625 | 2.460 | 2.610 | 2,792,300 | +0.13(+5.24%) |
Nov 26, 2019 | 2.560 | 2.620 | 2.440 | 2.480 | 4,230,583 | -0.12(-4.62%) |
Nov 25, 2019 | 2.610 | 2.680 | 2.585 | 2.600 | 3,588,863 | -0.08(-2.99%) |
Nov 22, 2019 | 2.660 | 2.790 | 2.580 | 2.680 | 4,997,400 | +0.02(+0.75%) |
Nov 21, 2019 | 2.790 | 2.840 | 2.620 | 2.660 | 3,813,937 | -0.06(-2.21%) |
Nov 20, 2019 | 2.780 | 2.900 | 2.610 | 2.720 | 6,885,584 | -0.02(-0.73%) |
Nov 19, 2019 | 2.760 | 2.800 | 2.670 | 2.740 | 2,268,847 | -0.09(-3.18%) |
Nov 18, 2019 | 3.090 | 3.090 | 2.730 | 2.830 | 5,001,705 | -0.26(-8.41%) |
Nov 15, 2019 | 3.000 | 3.140 | 2.820 | 3.090 | 5,215,100 | +0.01(+0.32%) |
Nov 14, 2019 | 3.220 | 3.280 | 3.050 | 3.080 | 2,270,199 | -0.11(-3.45%) |
Nov 13, 2019 | 3.270 | 3.330 | 3.130 | 3.190 | 2,652,232 | -0.11(-3.33%) |
Nov 12, 2019 | 3.370 | 3.443 | 3.220 | 3.300 | 3,234,789 | -0.02(-0.60%) |
Nov 11, 2019 | 3.450 | 3.530 | 3.320 | 3.320 | 5,646,452 | -0.24(-6.61%) |
Nov 08, 2019 | 3.470 | 3.560 | 3.390 | 3.555 | 2,540,600 | +0.04(+0.99%) |
Nov 07, 2019 | 3.470 | 3.600 | 3.430 | 3.520 | 3,793,738 | +0.06(+1.73%) |
Nov 06, 2019 | 3.460 | 3.620 | 3.400 | 3.460 | 3,924,133 | -0.04(-1.14%) |
Nov 05, 2019 | 3.660 | 3.880 | 3.460 | 3.500 | 5,713,796 | -0.05(-1.41%) |
Nov 04, 2019 | 3.240 | 3.629 | 3.210 | 3.550 | 7,500,850 | +0.52(+17.16%) |
Nov 01, 2019 | 2.700 | 3.110 | 2.595 | 3.030 | 7,040,900 | +0.24(+8.60%) |
Oct 31, 2019 | 2.800 | 2.870 | 2.680 | 2.790 | 4,209,489 | -0.02(-0.71%) |
Oct 30, 2019 | 3.090 | 3.130 | 2.790 | 2.810 | 5,264,565 | -0.23(-7.57%) |
Oct 29, 2019 | 2.850 | 3.080 | 2.800 | 3.040 | 5,419,639 | +0.17(+5.92%) |
Oct 28, 2019 | 3.050 | 3.240 | 2.860 | 2.870 | 5,872,182 | -0.12(-4.01%) |
Oct 25, 2019 | 2.720 | 3.030 | 2.680 | 2.990 | 4,685,100 | +0.24(+8.73%) |
Oct 24, 2019 | 2.800 | 2.800 | 2.640 | 2.750 | 4,380,289 | +0.00(+0.00%) |
Oct 23, 2019 | 2.580 | 2.800 | 2.490 | 2.750 | 4,381,190 | +0.17(+6.59%) |
Oct 22, 2019 | 2.540 | 2.670 | 2.420 | 2.580 | 5,235,069 | +0.03(+1.18%) |
Oct 21, 2019 | 2.600 | 2.650 | 2.510 | 2.550 | 7,213,259 | -0.07(-2.67%) |
Oct 18, 2019 | 2.790 | 2.840 | 2.600 | 2.620 | 5,854,900 | -0.19(-6.76%) |
Oct 17, 2019 | 2.670 | 2.840 | 2.600 | 2.810 | 4,010,594 | +0.09(+3.31%) |
Oct 16, 2019 | 2.710 | 2.840 | 2.700 | 2.720 | 2,991,459 | +0.00(+0.00%) |
Oct 15, 2019 | 2.720 | 2.890 | 2.650 | 2.720 | 4,165,398 | -0.01(-0.37%) |
Oct 14, 2019 | 2.720 | 2.800 | 2.640 | 2.730 | 3,360,913 | -0.06(-2.15%) |
Oct 11, 2019 | 2.610 | 2.820 | 2.590 | 2.790 | 4,226,500 | +0.21(+7.93%) |
Oct 10, 2019 | 2.490 | 2.620 | 2.460 | 2.585 | 3,559,957 | +0.09(+3.82%) |
Oct 09, 2019 | 2.470 | 2.540 | 2.425 | 2.490 | 5,544,438 | +0.05(+2.05%) |
Oct 08, 2019 | 2.510 | 2.630 | 2.440 | 2.440 | 4,099,850 | -0.11(-4.31%) |
Oct 07, 2019 | 2.580 | 2.660 | 2.510 | 2.550 | 5,278,869 | -0.05(-1.92%) |
Oct 04, 2019 | 2.490 | 2.660 | 2.400 | 2.600 | 6,493,900 | +0.06(+2.36%) |
Oct 03, 2019 | 2.420 | 2.610 | 2.420 | 2.540 | 7,518,262 | +0.08(+3.25%) |
Oct 02, 2019 | 2.460 | 2.590 | 2.370 | 2.460 | 7,451,483 | -0.05(-1.99%) |
Oct 01, 2019 | 2.710 | 2.780 | 2.500 | 2.510 | 3,564,116 | -0.20(-7.38%) |
Sep 30, 2019 | 2.870 | 2.910 | 2.600 | 2.710 | 4,940,599 | -0.19(-6.55%) |
Sep 27, 2019 | 2.820 | 2.970 | 2.770 | 2.900 | 3,009,000 | -0.01(-0.34%) |
Sep 26, 2019 | 3.030 | 3.050 | 2.750 | 2.910 | 4,065,818 | -0.15(-4.90%) |
Sep 25, 2019 | 3.020 | 3.115 | 2.870 | 3.060 | 5,016,678 | +0.02(+0.66%) |
Sep 24, 2019 | 3.180 | 3.240 | 3.000 | 3.040 | 5,193,145 | -0.14(-4.40%) |
Sep 23, 2019 | 3.200 | 3.240 | 3.100 | 3.180 | 4,149,328 | -0.03(-0.93%) |
Sep 20, 2019 | 3.170 | 3.260 | 3.070 | 3.210 | 5,568,000 | +0.09(+2.88%) |
Sep 19, 2019 | 3.320 | 3.320 | 3.060 | 3.120 | 4,286,887 | -0.13(-4.00%) |
Sep 18, 2019 | 3.260 | 3.300 | 3.110 | 3.250 | 3,384,584 | -0.03(-0.91%) |
Sep 17, 2019 | 3.450 | 3.580 | 3.250 | 3.280 | 8,558,259 | -0.20(-5.75%) |
Sep 16, 2019 | 3.420 | 3.600 | 3.140 | 3.480 | 10,667,882 | +0.50(+16.78%) |
Sep 13, 2019 | 2.930 | 3.050 | 2.820 | 2.980 | 3,964,800 | +0.11(+3.83%) |
Sep 12, 2019 | 3.010 | 3.050 | 2.830 | 2.870 | 5,557,777 | -0.25(-8.01%) |
Sep 11, 2019 | 3.080 | 3.340 | 2.935 | 3.120 | 6,272,147 | +0.11(+3.65%) |
Sep 10, 2019 | 3.130 | 3.460 | 2.960 | 3.010 | 8,520,837 | -0.07(-2.27%) |
Sep 09, 2019 | 2.680 | 3.200 | 2.680 | 3.080 | 8,301,769 | +0.46(+17.56%) |
Sep 06, 2019 | 2.720 | 2.745 | 2.570 | 2.620 | 4,648,300 | -0.13(-4.73%) |
Sep 05, 2019 | 2.640 | 2.850 | 2.630 | 2.750 | 5,543,817 | +0.16(+6.18%) |
Sep 04, 2019 | 2.520 | 2.670 | 2.480 | 2.590 | 6,057,711 | +0.16(+6.58%) |
Sep 03, 2019 | 2.380 | 2.450 | 2.280 | 2.430 | 5,299,751 | +0.03(+1.25%) |
Aug 30, 2019 | 2.640 | 2.650 | 2.360 | 2.400 | 4,332,200 | -0.25(-9.43%) |
Aug 29, 2019 | 2.550 | 2.720 | 2.540 | 2.650 | 3,830,387 | +0.15(+6.00%) |
Aug 28, 2019 | 2.430 | 2.575 | 2.430 | 2.500 | 3,690,265 | +0.07(+2.88%) |
Aug 27, 2019 | 2.580 | 2.590 | 2.400 | 2.430 | 3,153,447 | -0.12(-4.71%) |
Aug 26, 2019 | 2.630 | 2.710 | 2.510 | 2.550 | 3,850,161 | -0.06(-2.30%) |
Aug 23, 2019 | 2.720 | 2.725 | 2.483 | 2.610 | 7,946,500 | -0.15(-5.43%) |
Aug 22, 2019 | 3.040 | 3.060 | 2.760 | 2.760 | 6,428,116 | -0.27(-8.91%) |
Aug 21, 2019 | 3.090 | 3.155 | 2.970 | 3.030 | 3,944,201 | +0.01(+0.33%) |
Aug 20, 2019 | 3.150 | 3.180 | 2.990 | 3.020 | 4,569,517 | -0.13(-4.13%) |
Aug 19, 2019 | 3.040 | 3.210 | 3.040 | 3.150 | 6,183,605 | +0.08(+2.61%) |
Aug 16, 2019 | 2.950 | 3.100 | 2.890 | 3.070 | 5,701,400 | +0.13(+4.42%) |
Aug 15, 2019 | 2.990 | 3.020 | 2.840 | 2.940 | 3,917,658 | -0.04(-1.34%) |
Aug 14, 2019 | 3.120 | 3.160 | 2.950 | 2.980 | 4,155,999 | -0.23(-7.17%) |
Aug 13, 2019 | 3.350 | 3.460 | 3.150 | 3.210 | 6,261,265 | -0.17(-5.03%) |
Aug 12, 2019 | 3.330 | 3.410 | 3.200 | 3.380 | 3,023,530 | +0.10(+3.05%) |
Aug 09, 2019 | 3.350 | 3.450 | 3.270 | 3.280 | 4,305,800 | -0.06(-1.80%) |
Aug 08, 2019 | 3.290 | 3.420 | 3.180 | 3.340 | 3,813,482 | +0.08(+2.45%) |
Aug 07, 2019 | 3.030 | 3.330 | 2.940 | 3.260 | 5,755,978 | +0.16(+5.16%) |
Aug 06, 2019 | 3.260 | 3.310 | 2.990 | 3.100 | 6,298,643 | -0.13(-4.02%) |
Aug 05, 2019 | 3.320 | 3.370 | 3.200 | 3.230 | 4,803,133 | -0.21(-6.10%) |
Aug 02, 2019 | 3.470 | 3.640 | 3.210 | 3.440 | 6,148,200 | -0.05(-1.43%) |
Aug 01, 2019 | 3.710 | 3.790 | 3.420 | 3.490 | 5,621,826 | -0.29(-7.67%) |
Jul 31, 2019 | 3.820 | 3.980 | 3.740 | 3.780 | 6,416,790 | +0.03(+0.80%) |
Jul 30, 2019 | 3.220 | 3.810 | 3.200 | 3.750 | 7,186,567 | +0.53(+16.46%) |
Jul 29, 2019 | 3.250 | 3.310 | 3.130 | 3.220 | 5,851,552 | -0.07(-2.13%) |
Jul 26, 2019 | 3.400 | 3.470 | 3.230 | 3.290 | 5,517,800 | -0.13(-3.80%) |
Jul 25, 2019 | 3.760 | 3.830 | 3.380 | 3.420 | 8,660,141 | -0.31(-8.31%) |
Jul 24, 2019 | 3.790 | 3.860 | 3.710 | 3.730 | 4,528,594 | -0.05(-1.32%) |
Jul 23, 2019 | 3.700 | 3.780 | 3.670 | 3.780 | 5,204,511 | +0.09(+2.44%) |
Jul 22, 2019 | 3.700 | 3.740 | 3.610 | 3.690 | 5,472,705 | +0.03(+0.82%) |
Jul 19, 2019 | 3.670 | 3.715 | 3.530 | 3.660 | 7,424,100 | +0.00(+0.00%) |
Jul 18, 2019 | 3.710 | 3.790 | 3.560 | 3.660 | 7,804,747 | -0.03(-0.81%) |
Jul 17, 2019 | 3.940 | 4.020 | 3.660 | 3.690 | 9,975,358 | -0.27(-6.82%) |
Jul 16, 2019 | 4.150 | 4.230 | 3.870 | 3.960 | 4,719,869 | -0.22(-5.26%) |
Jul 15, 2019 | 4.170 | 4.240 | 4.110 | 4.180 | 6,536,493 | -0.08(-1.88%) |
Jul 12, 2019 | 4.300 | 4.440 | 4.240 | 4.260 | 5,812,300 | -0.04(-0.93%) |
Jul 11, 2019 | 4.520 | 4.630 | 4.280 | 4.300 | 4,655,027 | -0.22(-4.87%) |
Jul 10, 2019 | 4.400 | 4.520 | 4.310 | 4.520 | 5,734,497 | +0.09(+2.03%) |
Jul 09, 2019 | 4.450 | 4.530 | 4.350 | 4.430 | 3,398,196 | -0.04(-0.89%) |
Jul 08, 2019 | 4.600 | 4.700 | 4.470 | 4.470 | 3,546,617 | -0.16(-3.46%) |
Jul 05, 2019 | 4.470 | 4.711 | 4.470 | 4.630 | 2,991,400 | +0.14(+3.23%) |
Jul 03, 2019 | 4.540 | 4.585 | 4.400 | 4.485 | 2,252,800 | -0.03(-0.77%) |
Jul 02, 2019 | 4.840 | 4.860 | 4.450 | 4.520 | 5,056,291 | -0.32(-6.61%) |
Jul 01, 2019 | 5.000 | 5.130 | 4.810 | 4.840 | 4,348,591 | -0.07(-1.43%) |
Jun 28, 2019 | 4.870 | 5.000 | 4.810 | 4.910 | 4,212,500 | +0.04(+0.82%) |
Jun 27, 2019 | 4.820 | 5.010 | 4.800 | 4.870 | 2,453,098 | +0.06(+1.25%) |
Jun 26, 2019 | 4.800 | 4.940 | 4.720 | 4.810 | 3,739,644 | +0.14(+3.00%) |
Jun 25, 2019 | 4.830 | 4.910 | 4.660 | 4.670 | 3,967,843 | -0.17(-3.51%) |
Jun 24, 2019 | 4.800 | 5.090 | 4.780 | 4.840 | 4,713,966 | +0.04(+0.83%) |
Jun 21, 2019 | 4.800 | 4.910 | 4.670 | 4.800 | 5,277,800 | +0.00(+0.00%) |
Jun 20, 2019 | 4.970 | 5.120 | 4.750 | 4.800 | 5,283,325 | -0.06(-1.23%) |
Jun 19, 2019 | 5.030 | 5.090 | 4.830 | 4.860 | 3,461,557 | -0.17(-3.38%) |
Jun 18, 2019 | 4.950 | 5.160 | 4.900 | 5.030 | 2,277,083 | +0.09(+1.82%) |
Jun 17, 2019 | 4.750 | 4.960 | 4.650 | 4.940 | 2,146,072 | +0.15(+3.13%) |
Jun 14, 2019 | 5.000 | 5.060 | 4.790 | 4.790 | 2,923,900 | -0.23(-4.58%) |
Jun 13, 2019 | 4.860 | 5.020 | 4.790 | 5.020 | 2,828,888 | +0.25(+5.24%) |
Jun 12, 2019 | 4.800 | 4.930 | 4.720 | 4.770 | 3,691,779 | -0.11(-2.25%) |
Jun 11, 2019 | 4.920 | 5.110 | 4.780 | 4.880 | 5,206,995 | +0.03(+0.62%) |
Jun 10, 2019 | 5.290 | 5.350 | 4.830 | 4.850 | 5,679,956 | -0.43(-8.14%) |
Jun 07, 2019 | 5.340 | 5.450 | 5.210 | 5.280 | 3,334,000 | -0.09(-1.68%) |
Jun 06, 2019 | 5.530 | 5.590 | 5.200 | 5.370 | 5,735,770 | -0.19(-3.42%) |
Jun 05, 2019 | 5.960 | 5.970 | 5.490 | 5.560 | 3,150,086 | -0.44(-7.33%) |
Jun 04, 2019 | 5.600 | 6.080 | 5.600 | 6.000 | 4,182,283 | +0.44(+7.91%) |
Jun 03, 2019 | 5.430 | 5.600 | 5.380 | 5.560 | 2,598,237 | +0.09(+1.65%) |
May 31, 2019 | 5.420 | 5.540 | 5.400 | 5.470 | 2,775,500 | -0.10(-1.80%) |
May 30, 2019 | 5.840 | 5.920 | 5.540 | 5.570 | 3,699,110 | -0.33(-5.59%) |
May 29, 2019 | 5.860 | 5.900 | 5.650 | 5.900 | 4,589,425 | +0.00(+0.00%) |
May 28, 2019 | 6.190 | 6.240 | 5.870 | 5.900 | 2,389,832 | -0.30(-4.84%) |
May 24, 2019 | 6.300 | 6.370 | 6.050 | 6.200 | 3,471,300 | -0.03(-0.48%) |
May 23, 2019 | 6.370 | 6.520 | 6.190 | 6.230 | 4,481,636 | -0.31(-4.74%) |
May 22, 2019 | 6.740 | 6.840 | 6.480 | 6.540 | 2,167,604 | -0.28(-4.11%) |
May 21, 2019 | 6.710 | 6.895 | 6.690 | 6.820 | 2,236,626 | +0.10(+1.49%) |
May 20, 2019 | 6.820 | 6.920 | 6.680 | 6.720 | 2,188,817 | -0.14(-2.04%) |
May 17, 2019 | 7.120 | 7.160 | 6.860 | 6.860 | 1,554,800 | -0.34(-4.72%) |
May 16, 2019 | 7.240 | 7.330 | 7.140 | 7.200 | 1,618,960 | +0.00(+0.00%) |
May 15, 2019 | 6.960 | 7.220 | 6.880 | 7.200 | 1,987,303 | +0.14(+1.98%) |
May 14, 2019 | 6.920 | 7.100 | 6.900 | 7.060 | 2,468,119 | +0.20(+2.92%) |
May 13, 2019 | 7.290 | 7.350 | 6.820 | 6.860 | 4,078,413 | -0.54(-7.30%) |
May 10, 2019 | 7.360 | 7.475 | 7.300 | 7.400 | 2,083,300 | +0.07(+0.95%) |
May 09, 2019 | 6.990 | 7.400 | 6.990 | 7.330 | 2,451,659 | +0.03(+0.41%) |
May 08, 2019 | 7.260 | 7.480 | 7.170 | 7.300 | 3,898,978 | +0.04(+0.55%) |
May 07, 2019 | 6.910 | 7.300 | 6.760 | 7.260 | 5,831,601 | +0.22(+3.12%) |
May 06, 2019 | 6.730 | 7.080 | 6.650 | 7.040 | 3,349,001 | +0.22(+3.23%) |
May 03, 2019 | 6.370 | 6.910 | 6.330 | 6.820 | 5,781,000 | +0.50(+7.91%) |
May 02, 2019 | 6.390 | 6.480 | 6.220 | 6.320 | 5,081,769 | -0.18(-2.77%) |