Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.350 | 1.350 | 1.180 | 1.220 | 1,983,479 | -0.07(-5.43%) |
Apr 29, 2020 | 1.390 | 1.420 | 1.239 | 1.290 | 2,544,999 | -0.03(-2.27%) |
Apr 28, 2020 | 1.320 | 1.469 | 1.220 | 1.320 | 2,075,798 | +0.09(+7.32%) |
Apr 27, 2020 | 1.200 | 1.280 | 1.120 | 1.230 | 1,301,082 | +0.07(+6.03%) |
Apr 24, 2020 | 1.240 | 1.240 | 1.075 | 1.160 | 1,230,400 | +0.03(+2.65%) |
Apr 23, 2020 | 0.9900 | 1.170 | 0.9600 | 1.130 | 1,655,387 | +0.12(+11.88%) |
Apr 22, 2020 | 1.010 | 1.060 | 0.9307 | 1.010 | 1,831,100 | +0.01(+1.04%) |
Apr 21, 2020 | 0.9600 | 1.020 | 0.9001 | 0.9996 | 1,295,063 | +0.00(+0.31%) |
Apr 20, 2020 | 1.010 | 1.030 | 0.9300 | 0.9965 | 1,907,926 | -0.01(-1.34%) |
Apr 17, 2020 | 1.090 | 1.090 | 0.9600 | 1.010 | 1,464,800 | +0.05(+5.29%) |
Apr 16, 2020 | 1.040 | 1.040 | 0.9500 | 0.9593 | 1,301,452 | -0.09(-8.64%) |
Apr 15, 2020 | 1.150 | 1.150 | 0.9800 | 1.050 | 1,706,575 | -0.06(-5.41%) |
Apr 14, 2020 | 1.090 | 1.270 | 1.020 | 1.110 | 2,774,721 | +0.11(+11.00%) |
Apr 13, 2020 | 0.9600 | 1.050 | 0.9500 | 1.000 | 2,640,726 | +0.08(+8.62%) |
Apr 09, 2020 | 0.8100 | 0.9700 | 0.8100 | 0.9206 | 3,739,200 | +0.12(+15.07%) |
Apr 08, 2020 | 0.8500 | 0.8463 | 0.7700 | 0.8000 | 2,468,673 | +0.03(+3.90%) |
Apr 07, 2020 | 0.8500 | 0.9400 | 0.7600 | 0.7700 | 3,705,595 | -0.04(-5.27%) |
Apr 06, 2020 | 0.9600 | 1.000 | 0.7500 | 0.8128 | 8,649,202 | -0.02(-2.00%) |
Apr 03, 2020 | 1.320 | 1.330 | 0.8194 | 0.8294 | 5,486,000 | -0.47(-36.20%) |
Apr 02, 2020 | 1.390 | 1.450 | 1.240 | 1.300 | 1,690,826 | -0.11(-7.80%) |
Apr 01, 2020 | 1.650 | 1.670 | 1.400 | 1.410 | 1,054,136 | -0.30(-17.54%) |
Mar 31, 2020 | 1.630 | 1.750 | 1.620 | 1.710 | 1,660,369 | +0.09(+5.56%) |
Mar 30, 2020 | 1.610 | 1.690 | 1.510 | 1.620 | 1,036,201 | +0.00(+0.00%) |
Mar 27, 2020 | 1.720 | 1.730 | 1.600 | 1.620 | 968,400 | -0.09(-5.26%) |
Mar 26, 2020 | 1.830 | 1.985 | 1.600 | 1.710 | 1,283,823 | -0.16(-8.56%) |
Mar 25, 2020 | 1.520 | 1.980 | 1.480 | 1.870 | 1,654,439 | +0.39(+26.35%) |
Mar 24, 2020 | 1.590 | 1.660 | 1.340 | 1.480 | 1,394,126 | -0.03(-1.99%) |
Mar 23, 2020 | 1.770 | 1.770 | 1.500 | 1.510 | 1,399,775 | -0.23(-13.22%) |
Mar 20, 2020 | 1.780 | 1.880 | 1.650 | 1.740 | 1,262,700 | -0.04(-2.25%) |
Mar 19, 2020 | 1.570 | 1.890 | 1.500 | 1.780 | 716,915 | +0.21(+13.38%) |
Mar 18, 2020 | 1.850 | 1.910 | 1.500 | 1.570 | 1,086,370 | -0.43(-21.50%) |
Mar 17, 2020 | 1.840 | 2.150 | 1.625 | 2.000 | 1,041,291 | +0.22(+12.36%) |
Mar 16, 2020 | 1.500 | 2.030 | 1.500 | 1.780 | 1,415,067 | -0.57(-24.26%) |
Mar 13, 2020 | 2.170 | 2.360 | 2.090 | 2.350 | 1,397,000 | +0.34(+16.92%) |
Mar 12, 2020 | 2.250 | 2.270 | 1.940 | 2.010 | 1,831,369 | -0.35(-14.83%) |
Mar 11, 2020 | 2.598 | 2.667 | 2.350 | 2.360 | 1,673,228 | -0.31(-11.52%) |
Mar 10, 2020 | 2.767 | 2.821 | 2.638 | 2.667 | 2,612,519 | +0.06(+2.28%) |
Mar 09, 2020 | 2.737 | 2.866 | 2.261 | 2.608 | 972,376 | -0.63(-19.57%) |
Mar 06, 2020 | 3.163 | 3.411 | 3.133 | 3.243 | 913,274 | -0.05(-1.51%) |
Mar 05, 2020 | 3.292 | 3.371 | 3.223 | 3.292 | 1,330,135 | -0.13(-3.77%) |
Mar 04, 2020 | 3.520 | 3.570 | 3.243 | 3.421 | 1,051,518 | -0.05(-1.43%) |
Mar 03, 2020 | 3.619 | 3.728 | 3.421 | 3.471 | 1,094,592 | -0.03(-0.85%) |
Mar 02, 2020 | 3.471 | 3.540 | 3.084 | 3.500 | 1,884,888 | +0.06(+1.73%) |
Feb 28, 2020 | 3.332 | 3.560 | 3.302 | 3.441 | 1,357,507 | -0.02(-0.57%) |
Feb 27, 2020 | 3.689 | 3.748 | 3.124 | 3.461 | 2,049,314 | -0.30(-7.92%) |
Feb 26, 2020 | 4.432 | 4.472 | 3.748 | 3.758 | 2,236,136 | -0.69(-15.59%) |
Feb 25, 2020 | 4.383 | 4.651 | 4.313 | 4.452 | 4,350,982 | +0.23(+5.40%) |
Feb 24, 2020 | 4.135 | 4.234 | 3.966 | 4.224 | 1,172,197 | -0.08(-1.84%) |
Feb 21, 2020 | 4.502 | 4.561 | 4.284 | 4.304 | 628,279 | -0.20(-4.41%) |
Feb 20, 2020 | 4.472 | 4.542 | 4.423 | 4.502 | 1,230,790 | +0.05(+1.11%) |
Feb 19, 2020 | 4.591 | 4.601 | 4.442 | 4.452 | 709,964 | -0.11(-2.39%) |
Feb 18, 2020 | 4.591 | 4.631 | 4.462 | 4.561 | 310,120 | -0.03(-0.65%) |
Feb 14, 2020 | 4.522 | 4.621 | 4.502 | 4.591 | 317,871 | +0.07(+1.54%) |
Feb 13, 2020 | 4.373 | 4.542 | 4.367 | 4.522 | 420,451 | +0.11(+2.47%) |
Feb 12, 2020 | 4.423 | 4.467 | 4.284 | 4.413 | 492,122 | +0.06(+1.37%) |
Feb 11, 2020 | 4.413 | 4.472 | 4.333 | 4.353 | 388,398 | -0.02(-0.45%) |
Feb 10, 2020 | 4.323 | 4.413 | 4.284 | 4.373 | 356,763 | +0.00(+0.00%) |
Feb 07, 2020 | 4.462 | 4.472 | 4.323 | 4.373 | 406,818 | -0.11(-2.43%) |
Feb 06, 2020 | 4.452 | 4.561 | 4.413 | 4.482 | 375,710 | +0.08(+1.80%) |
Feb 05, 2020 | 4.363 | 4.482 | 4.333 | 4.403 | 641,888 | +0.12(+2.78%) |
Feb 04, 2020 | 4.343 | 4.462 | 4.264 | 4.284 | 569,636 | +0.05(+1.17%) |
Feb 03, 2020 | 4.036 | 4.234 | 3.986 | 4.234 | 1,199,410 | +0.30(+7.56%) |
Jan 31, 2020 | 4.135 | 4.175 | 3.907 | 3.937 | 877,977 | -0.22(-5.25%) |
Jan 30, 2020 | 4.125 | 4.155 | 4.006 | 4.155 | 571,481 | +0.03(+0.72%) |
Jan 29, 2020 | 4.284 | 4.378 | 4.085 | 4.125 | 895,540 | -0.14(-3.26%) |
Jan 28, 2020 | 4.264 | 4.413 | 4.254 | 4.264 | 404,365 | +0.01(+0.23%) |
Jan 27, 2020 | 4.343 | 4.383 | 4.254 | 4.254 | 642,930 | -0.20(-4.45%) |
Jan 24, 2020 | 4.561 | 4.611 | 4.413 | 4.452 | 391,388 | -0.13(-2.81%) |
Jan 23, 2020 | 4.621 | 4.680 | 4.452 | 4.581 | 664,455 | -0.07(-1.49%) |
Jan 22, 2020 | 4.641 | 4.730 | 4.626 | 4.651 | 386,473 | +0.01(+0.21%) |
Jan 21, 2020 | 4.542 | 4.670 | 4.492 | 4.641 | 777,011 | +0.06(+1.30%) |
Jan 17, 2020 | 4.720 | 4.740 | 4.561 | 4.581 | 325,636 | -0.10(-2.12%) |
Jan 16, 2020 | 4.690 | 4.760 | 4.656 | 4.680 | 324,133 | +0.05(+1.07%) |
Jan 15, 2020 | 4.532 | 4.730 | 4.532 | 4.631 | 621,011 | +0.09(+1.97%) |
Jan 14, 2020 | 4.452 | 4.581 | 4.432 | 4.542 | 687,749 | +0.12(+2.69%) |
Jan 13, 2020 | 4.353 | 4.482 | 4.318 | 4.423 | 448,060 | +0.06(+1.36%) |
Jan 10, 2020 | 4.353 | 4.423 | 4.274 | 4.363 | 672,450 | +0.04(+0.92%) |
Jan 09, 2020 | 4.472 | 4.472 | 4.304 | 4.323 | 620,709 | -0.15(-3.33%) |
Jan 08, 2020 | 4.413 | 4.532 | 4.373 | 4.472 | 654,398 | +0.04(+0.89%) |
Jan 07, 2020 | 4.522 | 4.610 | 4.408 | 4.432 | 544,242 | -0.10(-2.19%) |
Jan 06, 2020 | 4.482 | 4.551 | 4.413 | 4.532 | 542,515 | +0.01(+0.22%) |
Jan 03, 2020 | 4.492 | 4.522 | 4.418 | 4.522 | 445,140 | -0.04(-0.87%) |
Jan 02, 2020 | 4.651 | 4.651 | 4.452 | 4.561 | 1,015,566 | -0.04(-0.86%) |
Dec 31, 2019 | 4.601 | 4.695 | 4.551 | 4.601 | 1,143,509 | -0.02(-0.43%) |
Dec 30, 2019 | 4.750 | 4.799 | 4.581 | 4.621 | 595,634 | -0.11(-2.31%) |
Dec 27, 2019 | 4.799 | 4.849 | 4.700 | 4.730 | 481,042 | -0.07(-1.45%) |
Dec 26, 2019 | 4.819 | 4.859 | 4.611 | 4.799 | 1,089,264 | +0.00(+0.00%) |
Dec 24, 2019 | 4.849 | 4.849 | 4.740 | 4.799 | 299,516 | +0.00(+0.00%) |
Dec 23, 2019 | 4.968 | 4.988 | 4.740 | 4.799 | 707,263 | -0.18(-3.59%) |
Dec 20, 2019 | 4.938 | 5.047 | 4.908 | 4.978 | 3,462,698 | +0.03(+0.60%) |
Dec 19, 2019 | 5.117 | 5.136 | 4.918 | 4.948 | 900,595 | -0.17(-3.29%) |
Dec 18, 2019 | 5.037 | 5.176 | 5.032 | 5.117 | 999,548 | +0.06(+1.18%) |
Dec 17, 2019 | 5.008 | 5.067 | 4.844 | 5.057 | 1,130,240 | +0.08(+1.59%) |
Dec 16, 2019 | 4.760 | 4.988 | 4.750 | 4.978 | 1,081,020 | +0.24(+5.02%) |
Dec 13, 2019 | 4.829 | 4.859 | 4.710 | 4.740 | 641,591 | -0.10(-2.05%) |
Dec 12, 2019 | 4.799 | 4.928 | 4.799 | 4.839 | 737,750 | +0.02(+0.41%) |
Dec 11, 2019 | 4.918 | 4.978 | 4.819 | 4.819 | 452,899 | -0.06(-1.22%) |
Dec 10, 2019 | 4.938 | 4.938 | 4.794 | 4.879 | 633,813 | -0.06(-1.20%) |
Dec 09, 2019 | 4.958 | 5.017 | 4.913 | 4.938 | 830,528 | -0.03(-0.60%) |
Dec 06, 2019 | 4.879 | 5.013 | 4.809 | 4.968 | 1,035,602 | +0.15(+3.09%) |
Dec 05, 2019 | 4.898 | 4.928 | 4.740 | 4.819 | 692,189 | -0.03(-0.61%) |
Dec 04, 2019 | 4.928 | 5.127 | 4.829 | 4.849 | 1,734,170 | +0.11(+2.30%) |
Dec 03, 2019 | 4.621 | 4.750 | 4.532 | 4.740 | 1,223,273 | +0.00(+0.00%) |
Dec 02, 2019 | 4.720 | 4.779 | 4.641 | 4.740 | 754,561 | +0.05(+1.06%) |
Nov 29, 2019 | 4.779 | 4.809 | 4.660 | 4.690 | 409,138 | -0.09(-1.87%) |
Nov 27, 2019 | 4.690 | 4.809 | 4.670 | 4.779 | 752,725 | +0.13(+2.77%) |
Nov 26, 2019 | 4.690 | 4.749 | 4.616 | 4.651 | 785,880 | -0.03(-0.63%) |
Nov 25, 2019 | 4.473 | 4.725 | 4.453 | 4.680 | 901,720 | +0.25(+5.57%) |
Nov 22, 2019 | 4.443 | 4.493 | 4.404 | 4.433 | 484,005 | -0.01(-0.22%) |
Nov 21, 2019 | 4.542 | 4.542 | 4.364 | 4.443 | 627,844 | -0.05(-1.10%) |
Nov 20, 2019 | 4.552 | 4.616 | 4.453 | 4.493 | 1,027,048 | -0.01(-0.22%) |
Nov 19, 2019 | 4.562 | 4.631 | 4.473 | 4.502 | 1,257,668 | -0.07(-1.51%) |
Nov 18, 2019 | 4.700 | 4.720 | 4.453 | 4.572 | 1,372,344 | -0.17(-3.54%) |
Nov 15, 2019 | 4.818 | 4.828 | 4.730 | 4.739 | 754,416 | -0.05(-1.03%) |
Nov 14, 2019 | 4.809 | 4.907 | 4.779 | 4.789 | 804,068 | +0.00(+0.00%) |
Nov 13, 2019 | 4.749 | 4.838 | 4.710 | 4.789 | 1,143,555 | -0.03(-0.61%) |
Nov 12, 2019 | 4.838 | 4.986 | 4.749 | 4.818 | 2,079,916 | -0.01(-0.20%) |
Nov 11, 2019 | 4.305 | 4.967 | 4.285 | 4.828 | 5,848,699 | +0.56(+13.19%) |
Nov 08, 2019 | 3.940 | 4.384 | 3.940 | 4.266 | 3,689,438 | +0.62(+17.07%) |
Nov 07, 2019 | 3.634 | 3.663 | 3.564 | 3.643 | 960,776 | +0.08(+2.22%) |
Nov 06, 2019 | 3.673 | 3.737 | 3.540 | 3.564 | 1,828,127 | -0.12(-3.22%) |
Nov 05, 2019 | 3.574 | 3.683 | 3.574 | 3.683 | 1,473,424 | +0.14(+3.90%) |
Nov 04, 2019 | 3.653 | 3.703 | 3.545 | 3.545 | 1,039,856 | -0.04(-1.10%) |
Nov 01, 2019 | 3.466 | 3.643 | 3.456 | 3.584 | 1,397,528 | +0.15(+4.31%) |
Oct 31, 2019 | 3.357 | 3.456 | 3.298 | 3.436 | 764,757 | +0.06(+1.75%) |
Oct 30, 2019 | 3.466 | 3.495 | 3.352 | 3.377 | 911,375 | -0.11(-3.12%) |
Oct 29, 2019 | 3.436 | 3.525 | 3.352 | 3.485 | 533,211 | +0.05(+1.44%) |
Oct 28, 2019 | 3.416 | 3.545 | 3.416 | 3.436 | 609,352 | +0.02(+0.58%) |
Oct 25, 2019 | 3.357 | 3.525 | 3.357 | 3.416 | 729,907 | +0.05(+1.47%) |
Oct 24, 2019 | 3.466 | 3.476 | 3.288 | 3.367 | 803,005 | -0.11(-3.12%) |
Oct 23, 2019 | 3.357 | 3.476 | 3.318 | 3.476 | 892,365 | +0.13(+3.83%) |
Oct 22, 2019 | 3.229 | 3.372 | 3.204 | 3.347 | 501,384 | +0.11(+3.35%) |
Oct 21, 2019 | 3.278 | 3.347 | 3.219 | 3.239 | 1,471,327 | -0.01(-0.30%) |
Oct 18, 2019 | 3.219 | 3.293 | 3.199 | 3.248 | 918,181 | +0.01(+0.30%) |
Oct 17, 2019 | 3.248 | 3.288 | 3.205 | 3.239 | 643,191 | -0.01(-0.30%) |
Oct 16, 2019 | 3.278 | 3.337 | 3.229 | 3.248 | 1,016,366 | -0.03(-0.90%) |
Oct 15, 2019 | 3.258 | 3.367 | 3.239 | 3.278 | 590,026 | +0.02(+0.61%) |
Oct 14, 2019 | 3.248 | 3.278 | 3.219 | 3.258 | 429,274 | +0.00(+0.00%) |
Oct 11, 2019 | 3.110 | 3.298 | 3.110 | 3.258 | 1,017,028 | +0.19(+6.11%) |
Oct 10, 2019 | 3.091 | 3.179 | 3.041 | 3.071 | 1,015,733 | -0.03(-0.96%) |
Oct 09, 2019 | 3.071 | 3.120 | 3.021 | 3.100 | 1,073,346 | +0.06(+1.95%) |
Oct 08, 2019 | 3.051 | 3.150 | 3.002 | 3.041 | 1,568,689 | -0.01(-0.32%) |
Oct 07, 2019 | 3.081 | 3.091 | 3.026 | 3.051 | 1,998,838 | -0.03(-0.96%) |
Oct 04, 2019 | 3.179 | 3.214 | 3.031 | 3.081 | 1,026,852 | -0.08(-2.50%) |
Oct 03, 2019 | 3.357 | 3.357 | 3.150 | 3.160 | 974,845 | -0.18(-5.33%) |
Oct 02, 2019 | 3.268 | 3.347 | 3.189 | 3.337 | 846,783 | +0.03(+0.90%) |
Oct 01, 2019 | 3.327 | 3.387 | 3.258 | 3.308 | 1,006,229 | +0.01(+0.30%) |
Sep 30, 2019 | 3.377 | 3.406 | 3.298 | 3.298 | 764,854 | -0.06(-1.76%) |
Sep 27, 2019 | 3.495 | 3.545 | 3.327 | 3.357 | 770,418 | -0.11(-3.13%) |
Sep 26, 2019 | 3.505 | 3.505 | 3.406 | 3.466 | 1,082,002 | -0.04(-1.13%) |
Sep 25, 2019 | 3.318 | 3.525 | 3.248 | 3.505 | 1,599,252 | +0.16(+4.72%) |
Sep 24, 2019 | 3.466 | 3.466 | 3.318 | 3.347 | 929,467 | -0.14(-3.97%) |
Sep 23, 2019 | 3.495 | 3.535 | 3.466 | 3.485 | 490,323 | -0.05(-1.40%) |
Sep 20, 2019 | 3.564 | 3.594 | 3.426 | 3.535 | 1,245,409 | -0.03(-0.83%) |
Sep 19, 2019 | 3.663 | 3.663 | 3.564 | 3.564 | 634,065 | -0.10(-2.70%) |
Sep 18, 2019 | 3.762 | 3.772 | 3.604 | 3.663 | 814,007 | -0.10(-2.62%) |
Sep 17, 2019 | 3.831 | 3.890 | 3.713 | 3.762 | 1,052,100 | -0.08(-2.06%) |
Sep 16, 2019 | 3.811 | 3.880 | 3.772 | 3.841 | 953,263 | +0.03(+0.78%) |
Sep 13, 2019 | 3.801 | 3.890 | 3.782 | 3.811 | 1,495,058 | +0.04(+1.05%) |
Sep 12, 2019 | 3.693 | 3.821 | 3.643 | 3.772 | 1,261,142 | +0.06(+1.60%) |
Sep 11, 2019 | 3.683 | 3.713 | 3.624 | 3.713 | 1,679,820 | +0.10(+2.73%) |
Sep 10, 2019 | 3.643 | 3.722 | 3.560 | 3.614 | 3,578,013 | -0.02(-0.54%) |
Sep 09, 2019 | 3.594 | 3.693 | 3.594 | 3.634 | 1,246,691 | +0.07(+1.94%) |
Sep 06, 2019 | 3.564 | 3.599 | 3.505 | 3.564 | 1,092,176 | +0.01(+0.28%) |
Sep 05, 2019 | 3.485 | 3.594 | 3.476 | 3.555 | 1,571,103 | +0.09(+2.56%) |
Sep 04, 2019 | 3.397 | 3.490 | 3.387 | 3.466 | 1,303,605 | +0.11(+3.24%) |
Sep 03, 2019 | 3.466 | 3.495 | 3.293 | 3.357 | 1,741,674 | -0.16(-4.49%) |
Aug 30, 2019 | 3.495 | 3.555 | 3.456 | 3.515 | 778,115 | +0.03(+0.85%) |
Aug 29, 2019 | 3.456 | 3.495 | 3.426 | 3.485 | 1,297,198 | +0.07(+2.02%) |
Aug 28, 2019 | 3.288 | 3.436 | 3.259 | 3.416 | 1,365,038 | +0.12(+3.59%) |
Aug 27, 2019 | 3.494 | 3.494 | 3.288 | 3.298 | 905,213 | -0.16(-4.55%) |
Aug 26, 2019 | 3.504 | 3.519 | 3.396 | 3.455 | 731,194 | -0.01(-0.28%) |
Aug 23, 2019 | 3.720 | 3.740 | 3.445 | 3.465 | 1,224,747 | -0.30(-8.07%) |
Aug 22, 2019 | 3.632 | 3.803 | 3.573 | 3.769 | 1,944,306 | +0.15(+4.06%) |
Aug 21, 2019 | 3.700 | 3.700 | 3.612 | 3.622 | 1,349,355 | -0.02(-0.54%) |
Aug 20, 2019 | 3.681 | 3.740 | 3.622 | 3.641 | 1,582,068 | -0.03(-0.80%) |
Aug 19, 2019 | 3.632 | 3.789 | 3.632 | 3.671 | 2,620,872 | +0.09(+2.47%) |
Aug 16, 2019 | 3.543 | 3.671 | 3.514 | 3.583 | 1,849,194 | +0.06(+1.67%) |
Aug 15, 2019 | 3.504 | 3.690 | 3.455 | 3.524 | 2,306,529 | +0.15(+4.36%) |
Aug 14, 2019 | 3.484 | 3.524 | 3.327 | 3.376 | 1,884,482 | -0.20(-5.49%) |
Aug 13, 2019 | 3.268 | 3.641 | 3.259 | 3.573 | 2,232,466 | +0.30(+9.31%) |
Aug 12, 2019 | 3.052 | 3.347 | 3.043 | 3.268 | 4,601,360 | -0.21(-5.93%) |
Aug 09, 2019 | 3.416 | 3.533 | 3.337 | 3.475 | 2,222,598 | +0.09(+2.61%) |
Aug 08, 2019 | 3.337 | 3.583 | 3.317 | 3.386 | 3,767,810 | +0.09(+2.68%) |
Aug 07, 2019 | 4.014 | 4.014 | 2.886 | 3.298 | 15,810,893 | -1.86(-36.00%) |
Aug 06, 2019 | 5.153 | 5.231 | 5.045 | 5.153 | 2,107,579 | +0.02(+0.38%) |
Aug 05, 2019 | 5.153 | 5.153 | 4.986 | 5.133 | 1,293,483 | -0.08(-1.51%) |
Aug 02, 2019 | 5.251 | 5.271 | 5.084 | 5.212 | 946,807 | -0.04(-0.75%) |
Aug 01, 2019 | 5.575 | 5.604 | 5.251 | 5.251 | 948,650 | -0.32(-5.81%) |
Jul 31, 2019 | 5.653 | 5.712 | 5.546 | 5.575 | 752,112 | -0.08(-1.39%) |
Jul 30, 2019 | 5.604 | 5.693 | 5.565 | 5.653 | 471,858 | +0.00(+0.00%) |
Jul 29, 2019 | 5.575 | 5.668 | 5.506 | 5.653 | 583,576 | +0.07(+1.23%) |
Jul 26, 2019 | 5.506 | 5.604 | 5.487 | 5.585 | 847,674 | +0.11(+1.97%) |
Jul 25, 2019 | 5.595 | 5.624 | 5.467 | 5.477 | 447,770 | -0.12(-2.11%) |
Jul 24, 2019 | 5.330 | 5.644 | 5.330 | 5.595 | 1,147,096 | +0.26(+4.78%) |
Jul 23, 2019 | 5.398 | 5.398 | 5.261 | 5.339 | 1,454,161 | -0.09(-1.63%) |
Jul 22, 2019 | 5.624 | 5.624 | 5.408 | 5.428 | 977,668 | -0.20(-3.49%) |
Jul 19, 2019 | 5.546 | 5.683 | 5.536 | 5.624 | 1,057,249 | +0.08(+1.42%) |
Jul 18, 2019 | 5.771 | 5.781 | 5.536 | 5.546 | 1,168,219 | -0.23(-3.91%) |
Jul 17, 2019 | 5.948 | 5.948 | 5.771 | 5.771 | 1,504,529 | -0.21(-3.45%) |
Jul 16, 2019 | 5.889 | 6.026 | 5.858 | 5.977 | 445,264 | +0.09(+1.50%) |
Jul 15, 2019 | 5.977 | 5.987 | 5.850 | 5.889 | 593,610 | -0.09(-1.48%) |
Jul 12, 2019 | 5.899 | 6.036 | 5.879 | 5.977 | 736,722 | +0.09(+1.50%) |
Jul 11, 2019 | 6.007 | 6.066 | 5.869 | 5.889 | 891,475 | -0.11(-1.80%) |
Jul 10, 2019 | 6.076 | 6.095 | 5.928 | 5.997 | 621,388 | -0.01(-0.16%) |
Jul 09, 2019 | 6.007 | 6.066 | 5.953 | 6.007 | 767,509 | -0.01(-0.16%) |
Jul 08, 2019 | 6.017 | 6.125 | 5.997 | 6.017 | 1,881,565 | -0.03(-0.49%) |
Jul 05, 2019 | 6.134 | 6.164 | 5.982 | 6.046 | 769,122 | -0.09(-1.44%) |
Jul 03, 2019 | 6.105 | 6.193 | 6.095 | 6.134 | 614,971 | +0.05(+0.81%) |
Jul 02, 2019 | 5.958 | 6.110 | 5.928 | 6.085 | 1,005,204 | +0.14(+2.31%) |
Jul 01, 2019 | 5.752 | 5.977 | 5.742 | 5.948 | 1,652,446 | +0.26(+4.48%) |
Jun 28, 2019 | 5.644 | 5.752 | 5.614 | 5.693 | 1,485,060 | +0.02(+0.35%) |
Jun 27, 2019 | 5.771 | 5.791 | 5.663 | 5.673 | 872,552 | -0.06(-1.03%) |
Jun 26, 2019 | 5.850 | 5.958 | 5.693 | 5.732 | 1,030,837 | -0.04(-0.68%) |
Jun 25, 2019 | 5.840 | 5.840 | 5.712 | 5.771 | 498,704 | -0.06(-1.01%) |
Jun 24, 2019 | 5.899 | 5.928 | 5.801 | 5.830 | 803,596 | -0.07(-1.16%) |
Jun 21, 2019 | 5.918 | 5.987 | 5.830 | 5.899 | 1,099,226 | -0.05(-0.82%) |
Jun 20, 2019 | 5.987 | 5.987 | 5.899 | 5.948 | 938,834 | +0.06(+1.00%) |
Jun 19, 2019 | 5.840 | 5.958 | 5.771 | 5.889 | 570,745 | +0.06(+1.01%) |
Jun 18, 2019 | 5.948 | 6.017 | 5.830 | 5.830 | 1,744,767 | -0.07(-1.16%) |
Jun 17, 2019 | 5.899 | 5.953 | 5.830 | 5.899 | 574,622 | +0.06(+1.01%) |
Jun 14, 2019 | 5.850 | 5.889 | 5.761 | 5.840 | 620,575 | +0.01(+0.17%) |
Jun 13, 2019 | 5.743 | 5.898 | 5.714 | 5.830 | 1,065,580 | +0.10(+1.69%) |
Jun 12, 2019 | 5.811 | 5.917 | 5.714 | 5.733 | 1,237,457 | +0.00(+0.00%) |
Jun 11, 2019 | 5.753 | 5.801 | 5.675 | 5.733 | 1,186,504 | +0.03(+0.51%) |
Jun 10, 2019 | 5.637 | 5.762 | 5.608 | 5.704 | 1,059,270 | +0.06(+1.03%) |
Jun 07, 2019 | 5.569 | 5.666 | 5.501 | 5.646 | 1,424,922 | +0.09(+1.57%) |
Jun 06, 2019 | 5.405 | 5.598 | 5.376 | 5.559 | 970,734 | +0.14(+2.50%) |
Jun 05, 2019 | 5.791 | 5.791 | 5.410 | 5.424 | 1,265,489 | -0.36(-6.19%) |
Jun 04, 2019 | 5.540 | 5.796 | 5.540 | 5.782 | 2,115,519 | +0.29(+5.28%) |
Jun 03, 2019 | 5.569 | 5.637 | 5.434 | 5.492 | 1,187,829 | -0.11(-1.90%) |
May 31, 2019 | 5.569 | 5.772 | 5.482 | 5.598 | 1,140,600 | +0.06(+1.05%) |
May 30, 2019 | 5.695 | 5.758 | 5.492 | 5.540 | 845,578 | -0.15(-2.55%) |
May 29, 2019 | 5.695 | 5.704 | 5.569 | 5.685 | 1,017,085 | -0.08(-1.34%) |
May 28, 2019 | 5.995 | 6.082 | 5.753 | 5.762 | 1,176,152 | -0.23(-3.87%) |
May 24, 2019 | 5.985 | 6.053 | 5.898 | 5.995 | 549,097 | +0.05(+0.81%) |
May 23, 2019 | 5.908 | 5.995 | 5.869 | 5.946 | 848,431 | -0.04(-0.65%) |
May 22, 2019 | 6.130 | 6.193 | 5.975 | 5.985 | 759,584 | -0.16(-2.67%) |
May 21, 2019 | 6.072 | 6.207 | 6.072 | 6.149 | 742,254 | +0.12(+1.92%) |
May 20, 2019 | 6.091 | 6.101 | 6.004 | 6.033 | 598,261 | -0.08(-1.27%) |
May 17, 2019 | 6.198 | 6.246 | 6.082 | 6.111 | 717,270 | -0.15(-2.32%) |
May 16, 2019 | 6.227 | 6.338 | 6.188 | 6.256 | 1,121,040 | +0.06(+0.94%) |
May 15, 2019 | 6.024 | 6.217 | 6.014 | 6.198 | 914,313 | +0.11(+1.75%) |
May 14, 2019 | 6.062 | 6.178 | 5.999 | 6.091 | 895,760 | +0.04(+0.64%) |
May 13, 2019 | 6.188 | 6.217 | 5.840 | 6.053 | 2,203,096 | -0.26(-4.13%) |
May 10, 2019 | 6.497 | 6.546 | 6.246 | 6.314 | 1,367,624 | -0.18(-2.83%) |
May 09, 2019 | 6.294 | 6.575 | 6.256 | 6.497 | 1,099,082 | +0.14(+2.13%) |
May 08, 2019 | 6.352 | 6.526 | 6.318 | 6.362 | 841,652 | +0.02(+0.30%) |
May 07, 2019 | 6.449 | 6.565 | 6.304 | 6.343 | 1,110,681 | -0.18(-2.81%) |
May 06, 2019 | 6.285 | 6.604 | 6.236 | 6.526 | 1,578,781 | +0.08(+1.20%) |
May 03, 2019 | 6.236 | 6.507 | 6.236 | 6.449 | 1,255,301 | +0.21(+3.41%) |
May 02, 2019 | 6.604 | 6.633 | 6.178 | 6.236 | 1,948,207 | -0.36(-5.43%) |