Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.505 | 1.505 | 1.421 | 1.470 | 3,900 | -0.03(-2.07%) |
May 28, 2020 | 1.120 | 1.570 | 1.120 | 1.501 | 1,322 | +0.00(+0.07%) |
May 27, 2020 | 1.540 | 1.540 | 1.500 | 1.500 | 646 | -0.07(-4.46%) |
May 26, 2020 | 1.420 | 1.570 | 1.420 | 1.570 | 1,299 | +0.15(+10.31%) |
May 22, 2020 | 1.423 | 1.423 | 1.423 | 1.423 | 600 | -0.08(-5.12%) |
May 21, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 288 | +0.00(+0.00%) |
May 20, 2020 | 1.480 | 1.500 | 1.400 | 1.500 | 1,481 | -0.05(-3.23%) |
May 19, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 1,011 | +0.01(+0.65%) |
May 18, 2020 | 1.540 | 1.545 | 1.540 | 1.540 | 437 | +0.11(+7.69%) |
May 15, 2020 | 1.430 | 1.430 | 1.430 | 1.430 | 300 | +0.02(+1.18%) |
May 14, 2020 | 1.540 | 1.540 | 1.413 | 1.413 | 345 | -0.12(-8.09%) |
May 13, 2020 | 1.600 | 1.600 | 1.538 | 1.538 | 2,631 | -0.06(-3.89%) |
May 12, 2020 | 1.600 | 1.627 | 1.600 | 1.600 | 1,056 | -0.05(-3.03%) |
May 11, 2020 | 1.650 | 1.650 | 1.628 | 1.650 | 1,129 | +0.00(+0.00%) |
May 08, 2020 | 1.630 | 1.740 | 1.620 | 1.650 | 4,200 | +0.05(+3.08%) |
May 07, 2020 | 1.600 | 1.601 | 1.600 | 1.601 | 1,239 | +0.00(+0.04%) |
May 06, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 1,750 | +0.00(+0.00%) |
May 05, 2020 | 1.650 | 1.650 | 1.600 | 1.600 | 3,360 | +0.08(+5.26%) |
May 04, 2020 | 1.517 | 1.520 | 1.517 | 1.520 | 1,991 | +0.14(+10.48%) |
May 01, 2020 | 1.376 | 1.376 | 1.376 | 1.376 | 100 | +0.00(+0.00%) |
Apr 30, 2020 | 1.619 | 1.619 | 1.376 | 1.376 | 1,089 | -0.22(-13.61%) |
Apr 29, 2020 | 1.500 | 1.593 | 1.500 | 1.593 | 1,439 | +0.16(+11.37%) |
Apr 28, 2020 | 1.350 | 1.430 | 1.350 | 1.430 | 2,319 | +0.03(+2.51%) |
Apr 27, 2020 | 1.470 | 1.470 | 1.275 | 1.395 | 666 | -0.00(-0.36%) |
Apr 24, 2020 | 1.430 | 1.430 | 1.400 | 1.400 | 800 | -0.02(-1.41%) |
Apr 23, 2020 | 1.400 | 1.420 | 1.390 | 1.420 | 1,136 | +0.05(+3.39%) |
Apr 22, 2020 | 1.270 | 1.492 | 1.270 | 1.373 | 1,209 | -0.18(-11.39%) |
Apr 21, 2020 | 1.650 | 1.650 | 1.420 | 1.550 | 4,475 | +0.19(+14.23%) |
Apr 20, 2020 | 1.650 | 1.700 | 1.357 | 1.357 | 4,124 | -0.29(-17.76%) |
Apr 17, 2020 | 1.560 | 1.650 | 1.378 | 1.650 | 10,700 | +0.16(+10.74%) |
Apr 16, 2020 | 1.650 | 1.650 | 1.310 | 1.490 | 4,066 | -0.16(-9.70%) |
Apr 15, 2020 | 1.280 | 1.650 | 1.280 | 1.650 | 866 | +0.00(+0.00%) |
Apr 14, 2020 | 1.620 | 1.650 | 1.620 | 1.650 | 980 | +0.00(+0.00%) |
Apr 13, 2020 | 1.700 | 1.700 | 1.600 | 1.650 | 3,269 | +0.02(+1.23%) |
Apr 09, 2020 | 1.210 | 1.630 | 1.210 | 1.630 | 7,400 | +0.25(+18.24%) |
Apr 08, 2020 | 0.9429 | 1.500 | 0.9429 | 1.379 | 5,487 | +0.13(+10.28%) |
Apr 07, 2020 | 1.270 | 1.361 | 1.190 | 1.250 | 4,856 | -0.01(-0.79%) |
Apr 06, 2020 | 1.260 | 1.260 | 1.260 | 1.260 | 196 | -0.14(-10.00%) |
Apr 03, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 900 | +0.00(+0.00%) |
Apr 02, 2020 | 1.291 | 1.400 | 1.291 | 1.400 | 3,715 | -0.02(-1.37%) |
Apr 01, 2020 | 1.400 | 1.424 | 1.400 | 1.419 | 89,086 | +0.02(+1.39%) |
Mar 31, 2020 | 1.400 | 1.413 | 1.400 | 1.400 | 1,936 | -0.12(-7.94%) |
Mar 30, 2020 | 1.521 | 1.521 | 1.521 | 1.521 | 69 | +0.00(+0.00%) |
Mar 27, 2020 | 1.521 | 1.521 | 1.521 | 1.521 | 300 | -0.09(-5.55%) |
Mar 26, 2020 | 1.610 | 1.610 | 1.610 | 1.610 | 160 | +0.00(+0.00%) |
Mar 25, 2020 | 1.700 | 1.700 | 1.610 | 1.610 | 2,584 | -0.08(-4.59%) |
Mar 24, 2020 | 1.688 | 1.688 | 1.688 | 1.688 | 698 | +0.13(+8.17%) |
Mar 23, 2020 | 1.900 | 1.900 | 1.339 | 1.560 | 1,385 | -0.43(-21.61%) |
Mar 20, 2020 | 1.621 | 1.990 | 1.621 | 1.990 | 500 | +0.58(+41.13%) |
Mar 19, 2020 | 1.350 | 1.410 | 1.330 | 1.410 | 534 | +0.13(+10.10%) |
Mar 18, 2020 | 1.470 | 1.470 | 1.160 | 1.281 | 2,006 | -0.12(-8.52%) |
Mar 17, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 47 | +0.00(+0.00%) |
Mar 16, 2020 | 1.508 | 1.508 | 1.255 | 1.400 | 4,113 | -0.30(-17.65%) |
Mar 13, 2020 | 1.220 | 1.700 | 1.220 | 1.700 | 1,400 | +0.20(+13.33%) |
Mar 12, 2020 | 1.700 | 1.710 | 1.220 | 1.500 | 3,056 | -0.20(-11.76%) |
Mar 11, 2020 | 1.960 | 1.960 | 1.690 | 1.700 | 6,055 | -0.70(-29.17%) |
Mar 10, 2020 | 2.369 | 2.400 | 2.369 | 2.400 | 497 | +0.18(+8.21%) |
Mar 09, 2020 | 2.350 | 2.388 | 2.218 | 2.218 | 2,230 | -0.31(-12.26%) |
Mar 06, 2020 | 2.475 | 2.528 | 2.475 | 2.528 | 700 | -0.18(-6.59%) |
Mar 05, 2020 | 2.706 | 2.706 | 2.706 | 2.706 | 20 | +0.00(+0.00%) |
Mar 04, 2020 | 2.800 | 2.800 | 2.706 | 2.706 | 863 | +0.01(+0.23%) |
Mar 03, 2020 | 2.771 | 2.771 | 2.560 | 2.700 | 1,565 | +0.30(+12.50%) |
Mar 02, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 48 | +0.00(+0.00%) |
Feb 28, 2020 | 2.357 | 2.412 | 2.200 | 2.400 | 4,300 | -0.17(-6.43%) |
Feb 27, 2020 | 2.630 | 2.750 | 2.565 | 2.565 | 7,969 | -0.19(-6.73%) |
Feb 26, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 27 | +0.00(+0.00%) |
Feb 25, 2020 | 2.750 | 2.750 | 2.750 | 2.750 | 495 | +0.07(+2.61%) |
Feb 24, 2020 | 2.680 | 2.680 | 2.680 | 2.680 | 860 | -0.21(-7.13%) |
Feb 21, 2020 | 2.886 | 2.886 | 2.886 | 2.886 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 2.680 | 2.896 | 2.680 | 2.886 | 3,499 | +0.01(+0.18%) |
Feb 19, 2020 | 2.881 | 2.881 | 2.881 | 2.881 | 421 | +0.08(+2.88%) |
Feb 18, 2020 | 2.836 | 3.000 | 2.680 | 2.800 | 8,024 | -0.29(-9.39%) |
Feb 14, 2020 | 2.800 | 3.090 | 2.690 | 3.090 | 1,600 | +0.34(+12.36%) |
Feb 13, 2020 | 2.860 | 2.860 | 2.690 | 2.750 | 840 | -0.19(-6.46%) |
Feb 12, 2020 | 2.930 | 2.970 | 2.860 | 2.940 | 1,633 | +0.10(+3.41%) |
Feb 11, 2020 | 2.916 | 3.080 | 2.780 | 2.843 | 1,699 | -0.17(-5.52%) |
Feb 10, 2020 | 3.009 | 3.009 | 3.009 | 3.009 | 135 | +0.00(+0.00%) |
Feb 07, 2020 | 2.909 | 3.009 | 2.909 | 3.009 | 700 | +0.12(+4.06%) |
Feb 06, 2020 | 2.915 | 2.915 | 2.892 | 2.892 | 700 | +0.03(+1.10%) |
Feb 05, 2020 | 2.760 | 2.860 | 2.760 | 2.860 | 863 | -0.19(-6.36%) |
Feb 04, 2020 | 2.930 | 3.071 | 2.930 | 3.054 | 1,639 | +0.30(+11.06%) |
Feb 03, 2020 | 2.766 | 2.766 | 2.750 | 2.750 | 1,085 | +0.01(+0.24%) |
Jan 31, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 100 | +0.00(+0.00%) |
Jan 30, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 86 | +0.00(+0.00%) |
Jan 29, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 267 | +0.00(+0.00%) |
Jan 28, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 67 | +0.00(+0.00%) |
Jan 27, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 194 | +0.00(+0.00%) |
Jan 24, 2020 | 2.744 | 2.744 | 2.744 | 2.744 | 300 | -0.11(-3.74%) |
Jan 23, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 48 | +0.00(+0.00%) |
Jan 22, 2020 | 3.000 | 3.014 | 2.850 | 2.850 | 2,524 | -0.09(-3.06%) |
Jan 21, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 118 | +0.00(+0.00%) |
Jan 17, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 300 | +0.01(+0.37%) |
Jan 16, 2020 | 2.880 | 2.929 | 2.880 | 2.929 | 298 | +0.01(+0.33%) |
Jan 15, 2020 | 2.920 | 2.920 | 2.920 | 2.920 | 101 | -0.09(-2.85%) |
Jan 14, 2020 | 3.050 | 3.050 | 3.005 | 3.005 | 801 | -0.02(-0.83%) |
Jan 13, 2020 | 3.000 | 3.030 | 2.803 | 3.030 | 3,518 | +0.13(+4.48%) |
Jan 10, 2020 | 2.976 | 2.976 | 2.720 | 2.900 | 3,700 | +0.00(+0.00%) |
Jan 09, 2020 | 3.021 | 3.021 | 2.750 | 2.900 | 4,611 | +0.05(+1.75%) |
Jan 08, 2020 | 2.820 | 2.860 | 2.820 | 2.850 | 1,032 | -0.02(-0.70%) |
Jan 07, 2020 | 3.072 | 3.072 | 2.870 | 2.870 | 1,789 | +0.01(+0.50%) |
Jan 06, 2020 | 3.090 | 3.090 | 2.856 | 2.856 | 1,531 | -0.12(-4.01%) |
Jan 03, 2020 | 2.927 | 2.975 | 2.927 | 2.975 | 200 | +0.15(+5.12%) |
Jan 02, 2020 | 2.735 | 3.100 | 2.735 | 2.830 | 95,086 | -0.07(-2.25%) |
Dec 31, 2019 | 3.000 | 3.000 | 2.875 | 2.895 | 3,400 | +0.19(+6.83%) |
Dec 30, 2019 | 2.930 | 3.000 | 2.710 | 2.710 | 4,147 | -0.16(-5.57%) |
Dec 27, 2019 | 2.900 | 2.981 | 2.850 | 2.870 | 8,500 | -0.06(-2.14%) |
Dec 26, 2019 | 2.949 | 2.973 | 2.933 | 2.933 | 906 | +0.11(+4.00%) |
Dec 24, 2019 | 2.820 | 2.820 | 2.820 | 2.820 | 500 | +0.05(+1.75%) |
Dec 23, 2019 | 2.770 | 2.771 | 2.770 | 2.771 | 949 | -0.07(-2.42%) |
Dec 20, 2019 | 2.895 | 2.895 | 2.840 | 2.840 | 500 | -0.07(-2.41%) |
Dec 19, 2019 | 2.830 | 2.910 | 2.830 | 2.910 | 3,800 | +0.01(+0.17%) |
Dec 18, 2019 | 3.000 | 3.000 | 2.905 | 2.905 | 1,189 | -0.00(-0.10%) |
Dec 17, 2019 | 2.620 | 2.908 | 2.620 | 2.908 | 1,579 | +0.14(+4.97%) |
Dec 16, 2019 | 3.040 | 3.050 | 2.740 | 2.770 | 4,441 | -0.11(-3.99%) |
Dec 13, 2019 | 3.000 | 3.000 | 2.885 | 2.885 | 2,700 | +0.02(+0.70%) |
Dec 12, 2019 | 2.990 | 3.000 | 2.865 | 2.865 | 1,062 | -0.08(-2.88%) |
Dec 11, 2019 | 2.980 | 3.000 | 2.848 | 2.950 | 1,145 | +0.19(+6.88%) |
Dec 10, 2019 | 3.000 | 3.000 | 2.750 | 2.760 | 2,712 | +0.07(+2.60%) |
Dec 09, 2019 | 2.750 | 2.890 | 2.640 | 2.690 | 2,498 | -0.06(-2.18%) |
Dec 06, 2019 | 2.680 | 2.750 | 2.670 | 2.750 | 2,900 | +0.15(+5.77%) |
Dec 05, 2019 | 2.920 | 2.960 | 2.600 | 2.600 | 4,882 | -0.07(-2.62%) |
Dec 04, 2019 | 3.000 | 3.000 | 2.670 | 2.670 | 1,823 | -0.13(-4.64%) |
Dec 03, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 2,408 | +0.16(+6.06%) |
Dec 02, 2019 | 2.790 | 2.790 | 2.640 | 2.640 | 1,054 | -0.19(-6.71%) |
Nov 29, 2019 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 2.725 | 2.830 | 2.725 | 2.830 | 2,200 | +0.26(+10.12%) |
Nov 26, 2019 | 2.980 | 3.000 | 2.570 | 2.570 | 5,906 | -0.45(-14.90%) |
Nov 25, 2019 | 3.030 | 3.030 | 3.020 | 3.020 | 1,301 | -0.11(-3.67%) |
Nov 22, 2019 | 3.020 | 3.135 | 3.020 | 3.135 | 1,600 | +0.11(+3.60%) |
Nov 21, 2019 | 3.140 | 3.140 | 3.026 | 3.026 | 1,096 | -0.08(-2.58%) |
Nov 20, 2019 | 3.106 | 3.106 | 3.106 | 3.106 | 202 | -0.15(-4.71%) |
Nov 19, 2019 | 3.260 | 3.260 | 3.260 | 3.260 | 173 | +0.26(+8.67%) |
Nov 18, 2019 | 3.010 | 3.025 | 3.000 | 3.000 | 1,535 | -0.12(-3.85%) |
Nov 15, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | +0.11(+3.65%) |
Nov 14, 2019 | 3.130 | 3.300 | 2.975 | 3.010 | 11,211 | -0.21(-6.52%) |
Nov 13, 2019 | 3.186 | 3.220 | 3.186 | 3.220 | 1,081 | -0.04(-1.23%) |
Nov 12, 2019 | 3.169 | 3.260 | 3.169 | 3.260 | 688 | -0.01(-0.32%) |
Nov 11, 2019 | 3.291 | 3.291 | 3.271 | 3.271 | 755 | -0.13(-3.81%) |
Nov 08, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 3.214 | 3.400 | 3.214 | 3.400 | 498 | -0.12(-3.41%) |
Nov 06, 2019 | 3.250 | 3.740 | 3.150 | 3.520 | 22,379 | +0.27(+8.31%) |
Nov 05, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 126 | +0.00(+0.00%) |
Nov 04, 2019 | 3.390 | 3.470 | 3.250 | 3.250 | 2,569 | -0.09(-2.73%) |
Nov 01, 2019 | 3.341 | 3.341 | 3.341 | 3.341 | 30,300 | +0.00(+0.00%) |
Oct 31, 2019 | 3.341 | 3.341 | 46 | +0.00(+0.00%) | ||
Oct 30, 2019 | 3.341 | 3.341 | 3.341 | 3.341 | 376 | +0.07(+2.18%) |
Oct 29, 2019 | 3.390 | 3.450 | 3.270 | 3.270 | 1,987 | -0.06(-1.65%) |
Oct 28, 2019 | 3.250 | 3.380 | 3.250 | 3.325 | 1,714 | -0.07(-2.21%) |
Oct 25, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.08(+2.56%) |
Oct 24, 2019 | 3.400 | 3.400 | 3.315 | 3.315 | 773 | -0.07(-2.03%) |
Oct 23, 2019 | 3.250 | 3.384 | 3.250 | 3.384 | 1,114 | +0.13(+4.11%) |
Oct 22, 2019 | 3.300 | 3.400 | 3.250 | 3.250 | 9,686 | -0.15(-4.41%) |
Oct 21, 2019 | 3.400 | 3.400 | 62 | +0.00(+0.00%) | ||
Oct 18, 2019 | 3.320 | 3.400 | 3.300 | 3.400 | 3,900 | +0.10(+3.03%) |
Oct 17, 2019 | 3.380 | 3.380 | 3.300 | 3.300 | 1,553 | -0.17(-4.99%) |
Oct 16, 2019 | 3.390 | 3.473 | 3.360 | 3.473 | 4,235 | +0.08(+2.46%) |
Oct 15, 2019 | 3.390 | 3.417 | 3.390 | 3.390 | 4,698 | -0.08(-2.34%) |
Oct 14, 2019 | 3.491 | 3.491 | 3.400 | 3.471 | 6,884 | -0.13(-3.57%) |
Oct 11, 2019 | 3.430 | 3.600 | 3.430 | 3.600 | 2,900 | +0.20(+5.88%) |
Oct 10, 2019 | 4.080 | 4.190 | 3.300 | 3.400 | 34,192 | -0.64(-15.84%) |
Oct 09, 2019 | 3.950 | 4.200 | 3.910 | 4.040 | 11,868 | +0.14(+3.59%) |
Oct 08, 2019 | 4.030 | 4.180 | 3.900 | 3.900 | 5,739 | -0.06(-1.52%) |
Oct 07, 2019 | 4.270 | 4.300 | 3.960 | 3.960 | 9,644 | -0.14(-3.41%) |
Oct 04, 2019 | 4.110 | 4.450 | 4.099 | 4.100 | 11,900 | -0.17(-3.98%) |
Oct 03, 2019 | 4.300 | 4.350 | 4.090 | 4.270 | 18,407 | -0.03(-0.70%) |
Oct 02, 2019 | 4.290 | 4.440 | 3.960 | 4.300 | 11,836 | +0.25(+6.28%) |
Oct 01, 2019 | 4.160 | 4.160 | 4.046 | 4.046 | 5,812 | -0.18(-4.35%) |
Sep 30, 2019 | 4.031 | 4.290 | 4.031 | 4.230 | 5,463 | +0.04(+0.95%) |
Sep 27, 2019 | 4.250 | 4.380 | 4.130 | 4.190 | 6,500 | +0.09(+2.20%) |
Sep 26, 2019 | 4.110 | 4.180 | 3.900 | 4.100 | 8,442 | +0.11(+2.76%) |
Sep 25, 2019 | 4.250 | 4.290 | 3.900 | 3.990 | 9,749 | -0.04(-0.99%) |
Sep 24, 2019 | 4.000 | 4.190 | 3.840 | 4.030 | 8,930 | +0.10(+2.54%) |
Sep 23, 2019 | 4.000 | 4.190 | 3.835 | 3.930 | 7,214 | +0.10(+2.61%) |
Sep 20, 2019 | 3.780 | 4.460 | 3.780 | 3.830 | 13,500 | -0.02(-0.52%) |
Sep 19, 2019 | 4.130 | 4.130 | 3.805 | 3.850 | 3,482 | -0.26(-6.33%) |
Sep 18, 2019 | 4.150 | 4.290 | 3.850 | 4.110 | 11,129 | -0.02(-0.48%) |
Sep 17, 2019 | 4.300 | 4.350 | 4.120 | 4.130 | 6,013 | +0.03(+0.67%) |
Sep 16, 2019 | 4.200 | 4.400 | 3.890 | 4.103 | 11,931 | -0.02(-0.42%) |
Sep 13, 2019 | 4.010 | 4.500 | 3.940 | 4.120 | 12,000 | +0.18(+4.60%) |
Sep 12, 2019 | 3.773 | 3.939 | 3.600 | 3.939 | 3,157 | +0.11(+2.77%) |
Sep 11, 2019 | 3.846 | 3.990 | 3.678 | 3.833 | 5,001 | -0.17(-4.18%) |
Sep 10, 2019 | 3.780 | 4.000 | 3.780 | 4.000 | 1,412 | +0.18(+4.64%) |
Sep 09, 2019 | 4.020 | 4.020 | 3.823 | 3.823 | 1,443 | -0.05(-1.23%) |
Sep 06, 2019 | 4.397 | 4.510 | 3.827 | 3.870 | 10,000 | -0.52(-11.83%) |
Sep 05, 2019 | 4.100 | 4.900 | 4.025 | 4.390 | 13,266 | +0.44(+11.14%) |
Sep 04, 2019 | 3.450 | 4.120 | 3.450 | 3.950 | 11,319 | +0.61(+18.26%) |
Sep 03, 2019 | 3.820 | 3.820 | 3.340 | 3.340 | 3,475 | -0.48(-12.57%) |
Aug 30, 2019 | 3.820 | 3.820 | 3.820 | 3.820 | 300 | +0.13(+3.52%) |
Aug 29, 2019 | 3.700 | 3.700 | 3.690 | 3.690 | 504 | +0.00(+0.00%) |
Aug 28, 2019 | 3.600 | 3.690 | 3.600 | 3.690 | 2,876 | +0.09(+2.50%) |
Aug 27, 2019 | 3.600 | 3.850 | 3.600 | 3.600 | 8,366 | -0.02(-0.50%) |
Aug 26, 2019 | 3.618 | 3.620 | 3.600 | 3.618 | 1,399 | -0.13(-3.39%) |
Aug 23, 2019 | 3.610 | 3.745 | 3.600 | 3.745 | 2,100 | -0.13(-3.48%) |
Aug 22, 2019 | 3.662 | 3.920 | 3.662 | 3.880 | 2,270 | -0.02(-0.51%) |
Aug 21, 2019 | 3.660 | 3.900 | 3.660 | 3.900 | 1,011 | +0.23(+6.27%) |
Aug 20, 2019 | 3.530 | 3.700 | 3.250 | 3.670 | 1,049 | +0.19(+5.46%) |
Aug 19, 2019 | 3.290 | 3.763 | 3.290 | 3.480 | 12,855 | -0.28(-7.45%) |
Aug 16, 2019 | 3.980 | 3.980 | 3.495 | 3.760 | 10,300 | -0.47(-11.11%) |
Aug 15, 2019 | 4.250 | 4.250 | 4.010 | 4.230 | 7,122 | -0.02(-0.47%) |
Aug 14, 2019 | 4.750 | 4.860 | 3.480 | 4.250 | 15,219 | -0.85(-16.67%) |
Aug 13, 2019 | 5.476 | 5.476 | 4.670 | 5.100 | 14,768 | +0.01(+0.20%) |
Aug 12, 2019 | 4.770 | 5.500 | 4.480 | 5.090 | 17,983 | +0.72(+16.48%) |
Aug 09, 2019 | 3.580 | 4.640 | 3.285 | 4.370 | 11,500 | +0.40(+10.08%) |
Aug 08, 2019 | 4.430 | 4.700 | 3.970 | 3.970 | 7,785 | -0.07(-1.73%) |
Aug 07, 2019 | 3.256 | 4.190 | 3.256 | 4.040 | 11,303 | +0.75(+22.80%) |
Aug 06, 2019 | 3.330 | 3.450 | 3.260 | 3.290 | 4,417 | +0.17(+5.45%) |
Aug 05, 2019 | 3.400 | 3.400 | 3.050 | 3.120 | 27,683 | -0.27(-7.96%) |
Aug 02, 2019 | 3.290 | 3.440 | 3.290 | 3.390 | 4,400 | +0.14(+4.31%) |
Aug 01, 2019 | 4.100 | 4.100 | 3.000 | 3.250 | 24,973 | -0.60(-15.58%) |
Jul 31, 2019 | 4.010 | 4.090 | 3.830 | 3.850 | 15,037 | -0.48(-11.09%) |
Jul 30, 2019 | 4.600 | 4.730 | 4.330 | 4.330 | 1,997 | -0.18(-3.99%) |
Jul 29, 2019 | 4.630 | 4.940 | 4.510 | 4.510 | 2,852 | -0.53(-10.52%) |
Jul 26, 2019 | 4.880 | 5.040 | 4.880 | 5.040 | 1,200 | +0.40(+8.62%) |
Jul 25, 2019 | 4.680 | 4.780 | 4.500 | 4.640 | 2,239 | -0.07(-1.49%) |
Jul 24, 2019 | 4.700 | 5.030 | 4.700 | 4.710 | 5,426 | -0.20(-4.07%) |
Jul 23, 2019 | 5.130 | 5.140 | 4.451 | 4.910 | 26,421 | -0.13(-2.58%) |
Jul 22, 2019 | 5.600 | 5.600 | 5.040 | 5.040 | 2,643 | -0.11(-2.14%) |
Jul 19, 2019 | 5.240 | 5.240 | 5.050 | 5.150 | 3,300 | -0.13(-2.46%) |
Jul 18, 2019 | 5.950 | 6.250 | 5.110 | 5.280 | 23,408 | -0.62(-10.51%) |
Jul 17, 2019 | 6.020 | 6.300 | 5.770 | 5.900 | 22,267 | -0.07(-1.19%) |
Jul 16, 2019 | 6.850 | 6.870 | 5.925 | 5.971 | 9,050 | -0.80(-11.80%) |
Jul 15, 2019 | 5.450 | 6.790 | 5.450 | 6.770 | 16,654 | +1.32(+24.22%) |
Jul 12, 2019 | 5.460 | 5.700 | 5.216 | 5.450 | 7,800 | +0.09(+1.68%) |
Jul 11, 2019 | 6.060 | 6.060 | 4.660 | 5.360 | 25,696 | -0.72(-11.84%) |
Jul 10, 2019 | 6.150 | 6.490 | 5.880 | 6.080 | 24,597 | +0.35(+6.11%) |
Jul 09, 2019 | 6.560 | 6.665 | 5.694 | 5.730 | 27,807 | -1.21(-17.44%) |
Jul 08, 2019 | 5.300 | 7.694 | 5.300 | 6.940 | 161,102 | +1.89(+37.43%) |
Jul 05, 2019 | 5.510 | 5.790 | 5.000 | 5.050 | 12,800 | -0.39(-7.17%) |
Jul 03, 2019 | 5.300 | 5.833 | 4.930 | 5.440 | 29,900 | +0.19(+3.62%) |
Jul 02, 2019 | 3.780 | 5.250 | 3.780 | 5.250 | 33,565 | +1.50(+40.00%) |
Jul 01, 2019 | 4.240 | 4.290 | 3.720 | 3.750 | 49,122 | -0.36(-8.76%) |
Jun 28, 2019 | 4.060 | 4.550 | 3.710 | 4.110 | 163,100 | +0.08(+1.99%) |
Jun 27, 2019 | 4.090 | 4.490 | 3.980 | 4.030 | 26,468 | +0.01(+0.25%) |
Jun 26, 2019 | 4.080 | 4.450 | 4.020 | 4.020 | 14,297 | +0.02(+0.50%) |
Jun 25, 2019 | 4.190 | 4.440 | 4.000 | 4.000 | 12,731 | -0.20(-4.76%) |
Jun 24, 2019 | 4.550 | 4.850 | 4.150 | 4.200 | 19,251 | -0.60(-12.50%) |
Jun 21, 2019 | 4.460 | 4.800 | 4.420 | 4.800 | 12,000 | +0.45(+10.34%) |
Jun 20, 2019 | 4.750 | 4.750 | 4.210 | 4.350 | 22,782 | -0.16(-3.55%) |
Jun 19, 2019 | 4.340 | 4.510 | 3.996 | 4.510 | 37,934 | +0.22(+5.13%) |
Jun 18, 2019 | 3.850 | 4.510 | 3.850 | 4.290 | 10,638 | +0.27(+6.72%) |
Jun 17, 2019 | 4.150 | 4.660 | 4.020 | 4.020 | 17,408 | -0.10(-2.43%) |
Jun 14, 2019 | 4.916 | 4.916 | 4.120 | 4.120 | 15,400 | -0.37(-8.24%) |
Jun 13, 2019 | 4.510 | 4.610 | 4.090 | 4.490 | 13,843 | +0.08(+1.81%) |
Jun 12, 2019 | 4.560 | 4.650 | 4.097 | 4.410 | 15,400 | -0.11(-2.43%) |
Jun 11, 2019 | 4.440 | 4.585 | 4.189 | 4.520 | 9,680 | +0.28(+6.60%) |
Jun 10, 2019 | 4.000 | 4.360 | 3.925 | 4.240 | 10,914 | +0.13(+3.16%) |
Jun 07, 2019 | 4.050 | 4.529 | 4.030 | 4.110 | 11,500 | +0.10(+2.49%) |
Jun 06, 2019 | 4.750 | 4.750 | 3.780 | 4.010 | 19,574 | -0.63(-13.58%) |
Jun 05, 2019 | 4.340 | 4.640 | 4.250 | 4.640 | 6,726 | +0.39(+9.18%) |
Jun 04, 2019 | 4.020 | 4.815 | 4.020 | 4.250 | 8,703 | +0.30(+7.59%) |