Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5670 | 0.6245 | 0.5423 | 0.5752 | 116,288 | +0.01(+1.26%) |
Apr 29, 2020 | 0.5834 | 0.5998 | 0.5671 | 0.5680 | 104,223 | -0.01(-1.24%) |
Apr 28, 2020 | 0.5752 | 0.6222 | 0.5445 | 0.5752 | 55,547 | +0.02(+2.87%) |
Apr 27, 2020 | 0.5698 | 0.5913 | 0.5509 | 0.5592 | 40,295 | +0.02(+3.00%) |
Apr 24, 2020 | 0.5267 | 0.5585 | 0.5267 | 0.5429 | 53,571 | +0.01(+1.53%) |
Apr 23, 2020 | 0.5428 | 0.5666 | 0.5266 | 0.5347 | 20,268 | -0.01(-1.49%) |
Apr 22, 2020 | 0.5266 | 0.5594 | 0.5266 | 0.5428 | 18,816 | +0.04(+7.98%) |
Apr 21, 2020 | 0.5671 | 0.5946 | 0.5023 | 0.5027 | 60,662 | -0.07(-11.50%) |
Apr 20, 2020 | 0.5392 | 0.6076 | 0.5309 | 0.5680 | 199,029 | +0.04(+6.99%) |
Apr 17, 2020 | 0.4942 | 0.5549 | 0.4942 | 0.5309 | 92,330 | +0.04(+7.43%) |
Apr 16, 2020 | 0.5300 | 0.5301 | 0.4781 | 0.4942 | 80,029 | -0.00(-0.23%) |
Apr 15, 2020 | 0.5340 | 0.5363 | 0.4861 | 0.4953 | 51,248 | -0.02(-2.95%) |
Apr 14, 2020 | 0.5833 | 0.5912 | 0.4861 | 0.5104 | 104,475 | -0.07(-12.50%) |
Apr 13, 2020 | 0.6319 | 0.6481 | 0.5428 | 0.5833 | 53,365 | -0.05(-7.70%) |
Apr 09, 2020 | 0.6180 | 0.6949 | 0.5915 | 0.6320 | 120,720 | -0.02(-2.50%) |
Apr 08, 2020 | 0.6311 | 0.6634 | 0.5835 | 0.6482 | 19,330 | +0.04(+6.14%) |
Apr 07, 2020 | 0.6065 | 0.6480 | 0.5391 | 0.6107 | 186,268 | -0.00(-0.22%) |
Apr 06, 2020 | 0.6400 | 0.7129 | 0.6121 | 0.6121 | 74,064 | -0.03(-4.06%) |
Apr 03, 2020 | 0.6116 | 0.6400 | 0.5914 | 0.6380 | 424,743 | +0.03(+5.00%) |
Apr 02, 2020 | 0.6400 | 0.6400 | 0.5915 | 0.6076 | 151,384 | -0.03(-5.06%) |
Apr 01, 2020 | 0.6562 | 0.6562 | 0.5679 | 0.6400 | 103,248 | -0.02(-2.47%) |
Mar 31, 2020 | 0.5833 | 0.6562 | 0.5590 | 0.6562 | 65,154 | +0.11(+20.02%) |
Mar 30, 2020 | 0.5995 | 0.5995 | 0.5430 | 0.5468 | 43,289 | -0.01(-1.36%) |
Mar 27, 2020 | 0.6210 | 0.6290 | 0.5511 | 0.5543 | 36,290 | -0.05(-7.73%) |
Mar 26, 2020 | 0.5530 | 0.6885 | 0.5530 | 0.6007 | 106,240 | +0.06(+11.77%) |
Mar 25, 2020 | 0.5664 | 0.6076 | 0.5185 | 0.5374 | 114,358 | +0.01(+2.06%) |
Mar 24, 2020 | 0.5509 | 0.6076 | 0.4861 | 0.5266 | 72,623 | +0.02(+3.17%) |
Mar 23, 2020 | 0.4375 | 0.5995 | 0.4375 | 0.5104 | 154,440 | +0.06(+14.55%) |
Mar 20, 2020 | 0.4423 | 0.6135 | 0.4423 | 0.4456 | 467,699 | +0.02(+5.77%) |
Mar 19, 2020 | 0.3808 | 0.5427 | 0.3808 | 0.4213 | 207,020 | +0.01(+1.96%) |
Mar 18, 2020 | 0.4537 | 0.5023 | 0.2754 | 0.4132 | 406,719 | -0.03(-6.11%) |
Mar 17, 2020 | 0.4780 | 0.5097 | 0.4376 | 0.4401 | 788,995 | -0.05(-10.95%) |
Mar 16, 2020 | 0.7048 | 0.7392 | 0.4456 | 0.4942 | 451,879 | -0.25(-34.02%) |
Mar 13, 2020 | 0.8182 | 0.8749 | 0.7291 | 0.7490 | 554,475 | -0.06(-7.03%) |
Mar 12, 2020 | 0.8506 | 0.8668 | 0.7777 | 0.8056 | 118,660 | -0.09(-10.41%) |
Mar 11, 2020 | 0.8587 | 0.9317 | 0.8506 | 0.8992 | 493,396 | +0.02(+2.78%) |
Mar 10, 2020 | 0.9398 | 0.9439 | 0.8223 | 0.8749 | 138,601 | -0.07(-7.69%) |
Mar 09, 2020 | 0.9641 | 0.9803 | 0.8911 | 0.9479 | 91,048 | -0.06(-6.40%) |
Mar 06, 2020 | 1.061 | 1.078 | 0.9560 | 1.013 | 128,003 | -0.07(-6.72%) |
Mar 05, 2020 | 1.094 | 1.126 | 1.061 | 1.086 | 99,832 | -0.01(-0.74%) |
Mar 04, 2020 | 1.086 | 1.150 | 1.053 | 1.094 | 215,979 | +0.01(+0.75%) |
Mar 03, 2020 | 1.110 | 1.118 | 1.077 | 1.086 | 82,310 | -0.02(-2.19%) |
Mar 02, 2020 | 1.094 | 1.150 | 1.086 | 1.110 | 404,666 | -0.01(-0.72%) |
Feb 28, 2020 | 1.118 | 1.167 | 1.053 | 1.118 | 198,485 | -0.01(-0.72%) |
Feb 27, 2020 | 1.005 | 1.158 | 0.9722 | 1.126 | 2,232,020 | +0.06(+6.11%) |
Feb 26, 2020 | 0.9641 | 1.086 | 0.9641 | 1.061 | 322,771 | +0.12(+12.93%) |
Feb 25, 2020 | 0.9884 | 0.9924 | 0.9155 | 0.9398 | 207,651 | -0.04(-4.13%) |
Feb 24, 2020 | 0.9884 | 1.005 | 0.9526 | 0.9803 | 235,850 | -0.02(-1.63%) |
Feb 21, 2020 | 0.9722 | 1.005 | 0.9722 | 0.9965 | 87,269 | +0.02(+2.50%) |
Feb 20, 2020 | 1.029 | 1.029 | 0.9722 | 0.9722 | 120,178 | -0.06(-5.51%) |
Feb 19, 2020 | 1.029 | 1.029 | 0.9884 | 1.029 | 45,602 | +0.02(+1.60%) |
Feb 18, 2020 | 1.005 | 1.018 | 0.9722 | 1.013 | 48,345 | +0.01(+0.81%) |
Feb 14, 2020 | 1.013 | 1.013 | 0.9884 | 1.005 | 53,941 | -0.02(-1.59%) |
Feb 13, 2020 | 1.021 | 1.045 | 1.013 | 1.021 | 39,365 | -0.02(-1.56%) |
Feb 12, 2020 | 1.037 | 1.045 | 0.9803 | 1.037 | 66,988 | -0.01(-0.78%) |
Feb 11, 2020 | 1.021 | 1.045 | 0.9884 | 1.045 | 74,667 | +0.03(+3.20%) |
Feb 10, 2020 | 0.9722 | 1.029 | 0.9722 | 1.013 | 84,622 | +0.04(+4.17%) |
Feb 07, 2020 | 1.061 | 1.061 | 0.9641 | 0.9722 | 90,849 | -0.08(-7.69%) |
Feb 06, 2020 | 1.021 | 1.067 | 1.021 | 1.053 | 53,745 | +0.02(+1.56%) |
Feb 05, 2020 | 1.021 | 1.049 | 1.021 | 1.037 | 36,203 | +0.02(+1.59%) |
Feb 04, 2020 | 1.021 | 1.053 | 1.013 | 1.021 | 36,721 | +0.00(+0.00%) |
Feb 03, 2020 | 1.037 | 1.061 | 1.021 | 1.021 | 49,253 | -0.02(-1.56%) |
Jan 31, 2020 | 1.037 | 1.061 | 1.021 | 1.037 | 68,877 | -0.02(-1.54%) |
Jan 30, 2020 | 1.053 | 1.069 | 1.021 | 1.053 | 48,272 | -0.01(-0.76%) |
Jan 29, 2020 | 1.045 | 1.069 | 1.029 | 1.061 | 89,097 | +0.02(+1.54%) |
Jan 28, 2020 | 1.053 | 1.061 | 1.021 | 1.045 | 48,349 | -0.02(-1.52%) |
Jan 27, 2020 | 1.069 | 1.085 | 1.045 | 1.061 | 101,231 | -0.01(-0.75%) |
Jan 24, 2020 | 1.045 | 1.085 | 1.045 | 1.069 | 133,084 | +0.01(+0.76%) |
Jan 23, 2020 | 1.077 | 1.093 | 1.061 | 1.061 | 105,846 | -0.03(-2.94%) |
Jan 22, 2020 | 1.077 | 1.093 | 1.069 | 1.093 | 105,574 | +0.02(+2.26%) |
Jan 21, 2020 | 1.053 | 1.069 | 1.021 | 1.069 | 144,831 | +0.02(+1.53%) |
Jan 17, 2020 | 1.069 | 1.077 | 1.045 | 1.053 | 22,761 | -0.01(-0.76%) |
Jan 16, 2020 | 1.021 | 1.077 | 1.021 | 1.061 | 102,664 | +0.03(+3.12%) |
Jan 15, 2020 | 1.069 | 1.069 | 1.021 | 1.029 | 94,798 | -0.04(-3.76%) |
Jan 14, 2020 | 1.085 | 1.085 | 1.053 | 1.069 | 46,900 | +0.00(+0.00%) |
Jan 13, 2020 | 1.085 | 1.085 | 1.045 | 1.069 | 71,645 | -0.02(-1.48%) |
Jan 10, 2020 | 1.061 | 1.085 | 1.021 | 1.085 | 126,368 | +0.02(+2.27%) |
Jan 09, 2020 | 1.118 | 1.198 | 1.029 | 1.061 | 111,166 | -0.05(-4.35%) |
Jan 08, 2020 | 1.110 | 1.134 | 1.093 | 1.110 | 73,522 | -0.01(-0.72%) |
Jan 07, 2020 | 1.126 | 1.126 | 1.093 | 1.118 | 113,403 | -0.01(-0.71%) |
Jan 06, 2020 | 1.093 | 1.126 | 1.085 | 1.126 | 434,469 | +0.00(+0.00%) |
Jan 03, 2020 | 1.142 | 1.166 | 1.126 | 1.126 | 57,214 | -0.02(-1.41%) |
Jan 02, 2020 | 1.110 | 1.158 | 1.093 | 1.142 | 140,302 | +0.02(+2.16%) |
Dec 31, 2019 | 1.158 | 1.174 | 1.093 | 1.118 | 208,209 | -0.04(-3.47%) |
Dec 30, 2019 | 1.166 | 1.174 | 1.134 | 1.158 | 104,681 | -0.01(-0.69%) |
Dec 27, 2019 | 1.166 | 1.190 | 1.134 | 1.166 | 82,960 | +0.00(+0.00%) |
Dec 26, 2019 | 1.182 | 1.198 | 1.101 | 1.166 | 62,173 | +0.00(+0.00%) |
Dec 24, 2019 | 1.142 | 1.198 | 1.142 | 1.166 | 50,373 | +0.02(+2.11%) |
Dec 23, 2019 | 1.093 | 1.206 | 1.093 | 1.142 | 273,504 | +0.06(+5.97%) |
Dec 20, 2019 | 1.069 | 1.101 | 1.069 | 1.077 | 336,070 | +0.01(+0.75%) |
Dec 19, 2019 | 0.9970 | 1.101 | 0.9889 | 1.069 | 198,432 | +0.09(+9.02%) |
Dec 18, 2019 | 0.9809 | 1.013 | 0.9728 | 0.9809 | 171,219 | -0.01(-0.81%) |
Dec 17, 2019 | 0.9809 | 1.029 | 0.9728 | 0.9889 | 63,149 | +0.02(+1.65%) |
Dec 16, 2019 | 0.9326 | 1.053 | 0.9326 | 0.9728 | 238,483 | +0.02(+2.54%) |
Dec 13, 2019 | 0.8924 | 0.9648 | 0.8844 | 0.9487 | 681,842 | +0.05(+5.36%) |
Dec 12, 2019 | 0.9085 | 0.9326 | 0.8924 | 0.9005 | 224,397 | -0.02(-1.75%) |
Dec 11, 2019 | 0.9005 | 0.9246 | 0.8924 | 0.9166 | 212,275 | +0.01(+0.88%) |
Dec 10, 2019 | 0.9085 | 0.9407 | 0.8924 | 0.9085 | 310,498 | +0.01(+0.89%) |
Dec 09, 2019 | 0.8844 | 0.9085 | 0.8764 | 0.9005 | 369,937 | +0.02(+1.82%) |
Dec 06, 2019 | 0.8683 | 0.9085 | 0.8603 | 0.8844 | 612,688 | +0.02(+2.80%) |
Dec 05, 2019 | 0.9005 | 0.9246 | 0.8603 | 0.8603 | 453,079 | -0.03(-3.60%) |
Dec 04, 2019 | 0.9005 | 0.9367 | 0.8764 | 0.8924 | 245,772 | +0.00(+0.00%) |
Dec 03, 2019 | 0.9005 | 0.9407 | 0.8844 | 0.8924 | 102,598 | -0.02(-2.63%) |
Dec 02, 2019 | 0.9005 | 0.9407 | 0.9005 | 0.9166 | 151,822 | +0.02(+1.79%) |
Nov 29, 2019 | 0.9246 | 0.9407 | 0.9005 | 0.9005 | 124,005 | -0.02(-2.61%) |
Nov 27, 2019 | 0.9166 | 0.9511 | 0.9166 | 0.9246 | 169,652 | +0.01(+0.88%) |
Nov 26, 2019 | 0.9487 | 0.9620 | 0.9166 | 0.9166 | 173,634 | -0.04(-4.20%) |
Nov 25, 2019 | 0.9085 | 0.9809 | 0.8764 | 0.9568 | 224,494 | +0.05(+5.31%) |
Nov 22, 2019 | 0.9407 | 0.9728 | 0.9085 | 0.9085 | 217,910 | -0.03(-3.42%) |
Nov 21, 2019 | 0.9326 | 0.9648 | 0.9326 | 0.9407 | 96,109 | +0.00(+0.00%) |
Nov 20, 2019 | 0.9728 | 0.9889 | 0.9407 | 0.9407 | 169,277 | -0.03(-3.31%) |
Nov 19, 2019 | 1.005 | 1.021 | 0.9487 | 0.9728 | 250,177 | -0.02(-2.42%) |
Nov 18, 2019 | 1.005 | 1.021 | 0.9970 | 0.9970 | 145,471 | -0.02(-2.36%) |
Nov 15, 2019 | 1.053 | 1.059 | 1.005 | 1.021 | 121,393 | +0.00(+0.00%) |
Nov 14, 2019 | 1.053 | 1.053 | 1.021 | 1.021 | 376,326 | -0.03(-3.05%) |
Nov 13, 2019 | 1.085 | 1.101 | 1.053 | 1.053 | 228,066 | -0.03(-2.96%) |
Nov 12, 2019 | 1.093 | 1.101 | 1.069 | 1.085 | 119,867 | +0.01(+0.75%) |
Nov 11, 2019 | 1.077 | 1.093 | 1.065 | 1.077 | 162,897 | +0.02(+1.52%) |
Nov 08, 2019 | 1.110 | 1.110 | 1.053 | 1.061 | 111,069 | -0.02(-1.49%) |
Nov 07, 2019 | 1.110 | 1.118 | 1.073 | 1.077 | 208,724 | -0.02(-2.19%) |
Nov 06, 2019 | 0.9970 | 1.101 | 0.9970 | 1.101 | 177,305 | +0.10(+9.60%) |
Nov 05, 2019 | 1.093 | 1.101 | 0.9970 | 1.005 | 214,869 | -0.10(-8.76%) |
Nov 04, 2019 | 1.101 | 1.110 | 1.077 | 1.101 | 80,690 | -0.01(-0.72%) |
Nov 01, 2019 | 1.101 | 1.110 | 1.077 | 1.110 | 110,821 | +0.02(+1.47%) |
Oct 31, 2019 | 1.093 | 1.101 | 1.077 | 1.093 | 80,409 | +0.00(+0.00%) |
Oct 30, 2019 | 1.061 | 1.093 | 1.057 | 1.093 | 78,314 | +0.04(+3.82%) |
Oct 29, 2019 | 1.085 | 1.093 | 1.045 | 1.053 | 164,290 | -0.03(-2.96%) |
Oct 28, 2019 | 1.118 | 1.126 | 1.077 | 1.085 | 61,104 | -0.02(-2.17%) |
Oct 25, 2019 | 1.093 | 1.110 | 1.077 | 1.110 | 132,711 | +0.06(+6.15%) |
Oct 24, 2019 | 1.137 | 1.146 | 1.045 | 1.045 | 134,191 | -0.06(-5.80%) |
Oct 23, 2019 | 1.101 | 1.142 | 1.097 | 1.110 | 136,185 | -0.01(-0.72%) |
Oct 22, 2019 | 1.158 | 1.182 | 1.085 | 1.118 | 95,324 | -0.03(-2.80%) |
Oct 21, 2019 | 1.134 | 1.166 | 1.101 | 1.150 | 178,805 | +0.02(+1.42%) |
Oct 18, 2019 | 1.126 | 1.150 | 1.110 | 1.134 | 99,129 | +0.02(+1.44%) |
Oct 17, 2019 | 1.150 | 1.158 | 1.110 | 1.118 | 39,441 | -0.02(-2.11%) |
Oct 16, 2019 | 1.134 | 1.158 | 1.126 | 1.142 | 151,912 | -0.01(-0.70%) |
Oct 15, 2019 | 1.142 | 1.166 | 1.110 | 1.150 | 174,650 | -0.01(-0.69%) |
Oct 14, 2019 | 1.158 | 1.170 | 1.110 | 1.158 | 305,493 | +0.01(+0.70%) |
Oct 11, 2019 | 1.158 | 1.190 | 1.142 | 1.150 | 148,756 | -0.02(-1.38%) |
Oct 10, 2019 | 1.166 | 1.207 | 1.150 | 1.166 | 77,013 | -0.01(-0.68%) |
Oct 09, 2019 | 1.190 | 1.190 | 1.142 | 1.174 | 89,862 | -0.01(-0.68%) |
Oct 08, 2019 | 1.158 | 1.214 | 1.142 | 1.182 | 115,440 | +0.03(+2.80%) |
Oct 07, 2019 | 1.142 | 1.206 | 1.126 | 1.150 | 155,150 | +0.02(+1.42%) |
Oct 04, 2019 | 1.126 | 1.134 | 1.105 | 1.134 | 48,010 | +0.01(+0.71%) |
Oct 03, 2019 | 1.118 | 1.158 | 1.061 | 1.126 | 137,657 | +0.00(+0.00%) |
Oct 02, 2019 | 1.150 | 1.150 | 1.115 | 1.126 | 45,130 | -0.01(-0.71%) |
Oct 01, 2019 | 1.101 | 1.158 | 1.101 | 1.134 | 151,113 | +0.04(+3.68%) |
Sep 30, 2019 | 1.069 | 1.150 | 1.037 | 1.093 | 643,484 | +0.04(+3.82%) |
Sep 27, 2019 | 1.053 | 1.093 | 1.037 | 1.053 | 229,975 | +0.01(+0.77%) |
Sep 26, 2019 | 1.085 | 1.097 | 1.029 | 1.045 | 121,242 | -0.03(-2.99%) |
Sep 25, 2019 | 1.061 | 1.101 | 1.061 | 1.077 | 168,958 | +0.02(+1.52%) |
Sep 24, 2019 | 1.053 | 1.093 | 1.037 | 1.061 | 430,564 | +0.00(+0.00%) |
Sep 23, 2019 | 1.069 | 1.110 | 1.053 | 1.061 | 232,323 | -0.01(-0.75%) |
Sep 20, 2019 | 1.045 | 1.069 | 1.029 | 1.069 | 489,802 | +0.02(+2.31%) |
Sep 19, 2019 | 1.077 | 1.093 | 1.029 | 1.045 | 528,115 | -0.03(-2.99%) |
Sep 18, 2019 | 1.101 | 1.142 | 1.077 | 1.077 | 504,467 | -0.03(-2.90%) |
Sep 17, 2019 | 1.101 | 1.142 | 1.085 | 1.110 | 92,526 | +0.00(+0.00%) |
Sep 16, 2019 | 1.101 | 1.134 | 1.085 | 1.110 | 359,316 | +0.01(+0.73%) |
Sep 13, 2019 | 1.101 | 1.142 | 1.085 | 1.101 | 211,692 | +0.00(+0.00%) |
Sep 12, 2019 | 1.101 | 1.134 | 1.085 | 1.101 | 123,000 | +0.00(+0.00%) |
Sep 11, 2019 | 1.118 | 1.134 | 1.069 | 1.101 | 133,972 | -0.02(-1.44%) |
Sep 10, 2019 | 1.093 | 1.150 | 1.085 | 1.118 | 162,604 | +0.02(+2.21%) |
Sep 09, 2019 | 1.166 | 1.206 | 1.093 | 1.093 | 65,006 | -0.06(-4.90%) |
Sep 06, 2019 | 1.126 | 1.166 | 1.093 | 1.150 | 98,507 | +0.02(+2.14%) |
Sep 05, 2019 | 1.142 | 1.190 | 1.126 | 1.126 | 108,518 | -0.01(-0.71%) |
Sep 04, 2019 | 1.085 | 1.142 | 1.085 | 1.134 | 60,271 | +0.06(+5.22%) |
Sep 03, 2019 | 1.118 | 1.126 | 1.045 | 1.077 | 132,608 | -0.04(-3.60%) |
Aug 30, 2019 | 1.126 | 1.126 | 1.069 | 1.118 | 80,224 | -0.01(-0.71%) |
Aug 29, 2019 | 1.118 | 1.142 | 1.110 | 1.126 | 69,668 | +0.01(+0.72%) |
Aug 28, 2019 | 1.093 | 1.126 | 1.077 | 1.118 | 49,941 | +0.02(+1.46%) |
Aug 27, 2019 | 1.134 | 1.150 | 1.053 | 1.101 | 77,731 | -0.03(-2.84%) |
Aug 26, 2019 | 1.093 | 1.140 | 1.085 | 1.134 | 48,173 | +0.05(+4.44%) |
Aug 23, 2019 | 1.101 | 1.110 | 1.077 | 1.085 | 62,811 | -0.03(-2.88%) |
Aug 22, 2019 | 1.150 | 1.187 | 1.069 | 1.118 | 143,619 | -0.04(-3.47%) |
Aug 21, 2019 | 1.142 | 1.190 | 1.142 | 1.158 | 51,983 | +0.02(+1.41%) |
Aug 20, 2019 | 1.222 | 1.226 | 1.142 | 1.142 | 103,904 | -0.09(-7.19%) |
Aug 19, 2019 | 1.214 | 1.278 | 1.134 | 1.230 | 140,102 | +0.02(+1.32%) |
Aug 16, 2019 | 1.110 | 1.230 | 1.110 | 1.214 | 182,214 | +0.12(+11.03%) |
Aug 15, 2019 | 1.166 | 1.166 | 1.085 | 1.093 | 148,373 | -0.08(-6.85%) |
Aug 14, 2019 | 1.166 | 1.198 | 1.142 | 1.174 | 150,670 | +0.03(+2.82%) |
Aug 13, 2019 | 1.286 | 1.319 | 1.126 | 1.142 | 90,032 | -0.14(-11.25%) |
Aug 12, 2019 | 1.150 | 1.343 | 1.142 | 1.286 | 176,275 | +0.14(+11.89%) |
Aug 09, 2019 | 1.286 | 1.286 | 1.126 | 1.150 | 159,701 | -0.12(-9.49%) |
Aug 08, 2019 | 1.391 | 1.447 | 1.262 | 1.270 | 264,964 | -0.09(-6.51%) |
Aug 07, 2019 | 1.463 | 1.487 | 1.298 | 1.359 | 219,953 | -0.18(-11.52%) |
Aug 06, 2019 | 1.487 | 1.544 | 1.487 | 1.536 | 98,288 | +0.07(+4.95%) |
Aug 05, 2019 | 1.528 | 1.552 | 1.463 | 1.463 | 130,893 | -0.08(-5.21%) |
Aug 02, 2019 | 1.568 | 1.576 | 1.528 | 1.544 | 119,278 | -0.02(-1.03%) |
Aug 01, 2019 | 1.520 | 1.576 | 1.519 | 1.560 | 139,971 | +0.04(+2.65%) |
Jul 31, 2019 | 1.495 | 1.536 | 1.479 | 1.520 | 144,696 | +0.04(+2.72%) |
Jul 30, 2019 | 1.479 | 1.492 | 1.463 | 1.479 | 46,855 | -0.02(-1.60%) |
Jul 29, 2019 | 1.463 | 1.520 | 1.463 | 1.503 | 62,557 | +0.04(+2.75%) |
Jul 26, 2019 | 1.463 | 1.479 | 1.439 | 1.463 | 172,264 | +0.00(+0.00%) |
Jul 25, 2019 | 1.463 | 1.479 | 1.455 | 1.463 | 42,609 | +0.00(+0.00%) |
Jul 24, 2019 | 1.423 | 1.495 | 1.423 | 1.463 | 62,971 | +0.02(+1.68%) |
Jul 23, 2019 | 1.463 | 1.463 | 1.415 | 1.439 | 91,265 | -0.01(-0.56%) |
Jul 22, 2019 | 1.487 | 1.520 | 1.431 | 1.447 | 259,209 | -0.04(-2.70%) |
Jul 19, 2019 | 1.503 | 1.536 | 1.483 | 1.487 | 37,313 | -0.02(-1.07%) |
Jul 18, 2019 | 1.503 | 1.537 | 1.503 | 1.503 | 34,505 | +0.02(+1.08%) |
Jul 17, 2019 | 1.544 | 1.592 | 1.487 | 1.487 | 149,041 | -0.08(-5.13%) |
Jul 16, 2019 | 1.528 | 1.576 | 1.463 | 1.568 | 343,980 | +0.04(+2.63%) |
Jul 15, 2019 | 1.568 | 1.568 | 1.479 | 1.528 | 240,582 | -0.04(-2.56%) |
Jul 12, 2019 | 1.608 | 1.608 | 1.568 | 1.568 | 68,781 | -0.03(-2.01%) |
Jul 11, 2019 | 1.600 | 1.624 | 1.584 | 1.600 | 33,982 | +0.00(+0.00%) |
Jul 10, 2019 | 1.648 | 1.680 | 1.600 | 1.600 | 633,229 | -0.06(-3.40%) |
Jul 09, 2019 | 1.672 | 1.672 | 1.648 | 1.656 | 22,853 | -0.02(-1.44%) |
Jul 08, 2019 | 1.664 | 1.696 | 1.656 | 1.680 | 88,542 | +0.02(+1.46%) |
Jul 05, 2019 | 1.640 | 1.680 | 1.640 | 1.656 | 196,144 | +0.01(+0.49%) |
Jul 03, 2019 | 1.648 | 1.680 | 1.632 | 1.648 | 257,463 | +0.00(+0.00%) |
Jul 02, 2019 | 1.608 | 1.656 | 1.600 | 1.648 | 125,185 | +0.04(+2.50%) |
Jul 01, 2019 | 1.640 | 1.648 | 1.608 | 1.608 | 41,219 | -0.03(-1.96%) |
Jun 28, 2019 | 1.624 | 1.640 | 1.608 | 1.640 | 146,144 | +0.02(+1.49%) |
Jun 27, 2019 | 1.640 | 1.640 | 1.608 | 1.616 | 255,250 | -0.02(-1.47%) |
Jun 26, 2019 | 1.648 | 1.648 | 1.608 | 1.640 | 54,638 | -0.01(-0.49%) |
Jun 25, 2019 | 1.656 | 1.656 | 1.608 | 1.648 | 82,578 | -0.02(-0.97%) |
Jun 24, 2019 | 1.696 | 1.713 | 1.640 | 1.664 | 75,456 | -0.04(-2.36%) |
Jun 21, 2019 | 1.680 | 1.725 | 1.680 | 1.704 | 120,522 | +0.01(+0.47%) |
Jun 20, 2019 | 1.696 | 1.733 | 1.688 | 1.696 | 48,975 | +0.02(+0.96%) |
Jun 19, 2019 | 1.680 | 1.704 | 1.672 | 1.680 | 69,248 | +0.01(+0.48%) |
Jun 18, 2019 | 1.688 | 1.721 | 1.672 | 1.672 | 116,935 | -0.02(-0.95%) |
Jun 17, 2019 | 1.672 | 1.708 | 1.672 | 1.688 | 85,735 | +0.02(+0.96%) |
Jun 14, 2019 | 1.737 | 1.745 | 1.672 | 1.672 | 49,751 | -0.06(-3.26%) |
Jun 13, 2019 | 1.713 | 1.745 | 1.704 | 1.729 | 95,212 | +0.02(+1.42%) |
Jun 12, 2019 | 1.688 | 1.721 | 1.688 | 1.704 | 196,046 | -0.02(-0.93%) |
Jun 11, 2019 | 1.713 | 1.729 | 1.696 | 1.721 | 56,200 | +0.01(+0.47%) |
Jun 10, 2019 | 1.688 | 1.729 | 1.688 | 1.713 | 58,650 | +0.02(+1.43%) |
Jun 07, 2019 | 1.688 | 1.721 | 1.688 | 1.688 | 45,398 | +0.00(+0.00%) |
Jun 06, 2019 | 1.688 | 1.704 | 1.688 | 1.688 | 46,460 | +0.01(+0.48%) |
Jun 05, 2019 | 1.696 | 1.721 | 1.672 | 1.680 | 71,125 | -0.02(-0.95%) |
Jun 04, 2019 | 1.656 | 1.713 | 1.656 | 1.696 | 93,645 | +0.06(+3.43%) |
Jun 03, 2019 | 1.608 | 1.668 | 1.576 | 1.640 | 116,836 | +0.03(+2.00%) |
May 31, 2019 | 1.592 | 1.616 | 1.576 | 1.608 | 79,850 | +0.00(+0.00%) |
May 30, 2019 | 1.624 | 1.632 | 1.608 | 1.608 | 63,988 | -0.01(-0.50%) |
May 29, 2019 | 1.616 | 1.664 | 1.616 | 1.616 | 78,220 | -0.02(-0.99%) |
May 28, 2019 | 1.656 | 1.664 | 1.624 | 1.632 | 116,477 | -0.04(-2.40%) |
May 24, 2019 | 1.729 | 1.729 | 1.656 | 1.672 | 50,000 | -0.06(-3.26%) |
May 23, 2019 | 1.672 | 1.737 | 1.672 | 1.729 | 160,902 | +0.05(+2.87%) |
May 22, 2019 | 1.648 | 1.704 | 1.648 | 1.680 | 40,176 | +0.00(+0.00%) |
May 21, 2019 | 1.672 | 1.737 | 1.664 | 1.680 | 89,766 | +0.01(+0.48%) |
May 20, 2019 | 1.624 | 1.688 | 1.584 | 1.672 | 105,987 | +0.02(+1.46%) |
May 17, 2019 | 1.656 | 1.696 | 1.640 | 1.648 | 70,771 | -0.02(-0.97%) |
May 16, 2019 | 1.745 | 1.745 | 1.648 | 1.664 | 90,053 | -0.06(-3.72%) |
May 15, 2019 | 1.729 | 1.753 | 1.704 | 1.729 | 65,778 | -0.03(-1.83%) |
May 14, 2019 | 1.648 | 1.769 | 1.608 | 1.761 | 122,796 | +0.11(+6.83%) |
May 13, 2019 | 1.640 | 1.656 | 1.560 | 1.648 | 366,668 | -0.01(-0.49%) |
May 10, 2019 | 1.704 | 1.704 | 1.648 | 1.656 | 208,458 | -0.06(-3.74%) |
May 09, 2019 | 1.785 | 1.785 | 1.648 | 1.721 | 162,495 | -0.06(-3.60%) |
May 08, 2019 | 1.841 | 1.841 | 1.753 | 1.785 | 179,520 | -0.07(-3.90%) |
May 07, 2019 | 1.809 | 1.897 | 1.809 | 1.857 | 136,974 | -0.05(-2.53%) |
May 06, 2019 | 1.849 | 1.930 | 1.849 | 1.905 | 131,040 | +0.04(+2.16%) |
May 03, 2019 | 1.849 | 1.865 | 1.817 | 1.865 | 47,512 | +0.02(+1.31%) |
May 02, 2019 | 1.841 | 1.909 | 1.825 | 1.841 | 87,471 | +0.00(+0.00%) |