Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.7200 | 0.7480 | 0.6800 | 0.6900 | 59,154 | -0.03(-4.17%) |
Oct 30, 2019 | 0.6820 | 0.7200 | 0.6820 | 0.7200 | 23,277 | +0.03(+4.91%) |
Oct 29, 2019 | 0.7300 | 0.7585 | 0.6800 | 0.6863 | 162,822 | -0.04(-5.99%) |
Oct 28, 2019 | 0.7100 | 0.7550 | 0.7100 | 0.7300 | 12,928 | +0.01(+0.70%) |
Oct 25, 2019 | 0.7430 | 0.7430 | 0.7100 | 0.7249 | 46,000 | +0.00(+0.68%) |
Oct 24, 2019 | 0.7068 | 0.7500 | 0.7068 | 0.7200 | 11,057 | -0.01(-1.37%) |
Oct 23, 2019 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 58,735 | +0.00(+0.00%) |
Oct 22, 2019 | 0.7204 | 0.7439 | 0.7200 | 0.7300 | 9,515 | +0.01(+0.83%) |
Oct 21, 2019 | 0.7200 | 0.7469 | 0.7200 | 0.7240 | 8,555 | +0.01(+0.82%) |
Oct 18, 2019 | 0.7096 | 0.7490 | 0.7096 | 0.7181 | 43,700 | +0.00(+0.41%) |
Oct 17, 2019 | 0.7300 | 0.7490 | 0.7080 | 0.7152 | 38,776 | -0.00(-0.49%) |
Oct 16, 2019 | 0.7000 | 0.7300 | 0.7000 | 0.7187 | 51,747 | +0.02(+2.31%) |
Oct 15, 2019 | 0.7300 | 0.7300 | 0.7000 | 0.7025 | 39,247 | -0.01(-1.06%) |
Oct 14, 2019 | 0.7298 | 0.7300 | 0.7060 | 0.7100 | 24,257 | -0.01(-1.53%) |
Oct 11, 2019 | 0.7408 | 0.7590 | 0.7200 | 0.7210 | 39,600 | -0.02(-2.57%) |
Oct 10, 2019 | 0.7300 | 0.7584 | 0.7101 | 0.7400 | 17,038 | +0.01(+1.37%) |
Oct 09, 2019 | 0.7400 | 0.7555 | 0.7101 | 0.7300 | 84,428 | +0.00(+0.00%) |
Oct 08, 2019 | 0.7635 | 0.8000 | 0.7151 | 0.7300 | 65,151 | -0.03(-4.39%) |
Oct 07, 2019 | 0.7320 | 0.7994 | 0.7320 | 0.7635 | 24,962 | +0.03(+4.30%) |
Oct 04, 2019 | 0.7999 | 0.8130 | 0.7320 | 0.7320 | 95,700 | -0.08(-10.13%) |
Oct 03, 2019 | 0.8310 | 0.8499 | 0.7600 | 0.8145 | 219,116 | -0.02(-2.48%) |
Oct 02, 2019 | 0.8793 | 0.8926 | 0.8300 | 0.8352 | 26,544 | -0.05(-5.55%) |
Oct 01, 2019 | 0.8547 | 0.8900 | 0.8547 | 0.8843 | 48,373 | +0.04(+5.27%) |
Sep 30, 2019 | 0.8500 | 0.9000 | 0.8300 | 0.8400 | 47,798 | -0.03(-3.46%) |
Sep 27, 2019 | 0.8800 | 0.9000 | 0.8402 | 0.8701 | 40,900 | -0.01(-1.13%) |
Sep 26, 2019 | 0.8410 | 0.8850 | 0.8301 | 0.8800 | 127,121 | +0.05(+6.02%) |
Sep 25, 2019 | 0.8117 | 0.8398 | 0.8007 | 0.8300 | 76,584 | +0.01(+1.55%) |
Sep 24, 2019 | 0.8532 | 0.8600 | 0.8000 | 0.8173 | 55,663 | -0.03(-3.93%) |
Sep 23, 2019 | 0.8200 | 0.8900 | 0.8200 | 0.8507 | 98,976 | +0.04(+4.33%) |
Sep 20, 2019 | 0.7890 | 0.8154 | 0.7810 | 0.8154 | 63,600 | +0.02(+2.58%) |
Sep 19, 2019 | 0.8163 | 0.8200 | 0.7800 | 0.7949 | 12,309 | -0.03(-3.06%) |
Sep 18, 2019 | 0.8051 | 0.8267 | 0.7800 | 0.8200 | 38,945 | +0.01(+1.23%) |
Sep 17, 2019 | 0.7853 | 0.8299 | 0.7801 | 0.8100 | 189,052 | +0.02(+2.53%) |
Sep 16, 2019 | 0.7400 | 0.8000 | 0.7300 | 0.7900 | 152,430 | +0.06(+8.56%) |
Sep 13, 2019 | 0.7500 | 0.7500 | 0.7020 | 0.7277 | 288,100 | -0.06(-7.89%) |
Sep 12, 2019 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 146,806 | +0.03(+3.96%) |
Sep 11, 2019 | 0.7500 | 0.7600 | 0.7500 | 0.7599 | 87,766 | +0.01(+1.32%) |
Sep 10, 2019 | 0.7446 | 0.7565 | 0.7409 | 0.7500 | 32,931 | +0.00(+0.00%) |
Sep 09, 2019 | 0.7585 | 0.7650 | 0.7500 | 0.7500 | 56,673 | -0.01(-1.47%) |
Sep 06, 2019 | 0.7800 | 0.7830 | 0.7527 | 0.7612 | 73,000 | -0.00(-0.26%) |
Sep 05, 2019 | 0.7524 | 0.7700 | 0.7524 | 0.7632 | 19,174 | +0.01(+1.76%) |
Sep 04, 2019 | 0.8299 | 0.8300 | 0.7364 | 0.7500 | 126,911 | -0.07(-8.54%) |
Sep 03, 2019 | 0.7800 | 0.8249 | 0.7800 | 0.8200 | 151,269 | +0.04(+5.13%) |
Aug 30, 2019 | 0.7220 | 0.7800 | 0.7202 | 0.7800 | 151,200 | +0.06(+8.03%) |
Aug 29, 2019 | 0.7149 | 0.7329 | 0.7000 | 0.7220 | 123,862 | +0.02(+3.14%) |
Aug 28, 2019 | 0.7107 | 0.7150 | 0.7000 | 0.7000 | 32,036 | -0.02(-2.78%) |
Aug 27, 2019 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 77,023 | +0.02(+2.90%) |
Aug 26, 2019 | 0.6900 | 0.7050 | 0.6900 | 0.6997 | 44,754 | +0.01(+1.85%) |
Aug 23, 2019 | 0.6835 | 0.7041 | 0.6700 | 0.6870 | 54,600 | -0.00(-0.43%) |
Aug 22, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 11,196 | -0.01(-1.05%) |
Aug 21, 2019 | 0.7001 | 0.7049 | 0.6511 | 0.6973 | 28,151 | -0.00(-0.39%) |
Aug 20, 2019 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 9,214 | +0.02(+2.79%) |
Aug 19, 2019 | 0.6810 | 0.7000 | 0.6800 | 0.6810 | 41,293 | +0.00(+0.12%) |
Aug 16, 2019 | 0.6800 | 0.7000 | 0.6611 | 0.6802 | 69,200 | +0.00(+0.03%) |
Aug 15, 2019 | 0.7104 | 0.7247 | 0.6212 | 0.6800 | 197,456 | -0.04(-4.91%) |
Aug 14, 2019 | 0.7500 | 0.7600 | 0.6701 | 0.7151 | 46,220 | -0.03(-4.65%) |
Aug 13, 2019 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 42,285 | -0.00(-0.61%) |
Aug 12, 2019 | 0.7550 | 0.7700 | 0.7400 | 0.7546 | 104,443 | +0.02(+3.37%) |
Aug 09, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 161,000 | -0.00(-0.04%) |
Aug 08, 2019 | 0.7200 | 0.7500 | 0.7200 | 0.7303 | 196,785 | +0.02(+3.22%) |
Aug 07, 2019 | 0.7203 | 0.7399 | 0.7075 | 0.7075 | 64,765 | -0.02(-3.07%) |
Aug 06, 2019 | 0.7500 | 0.7550 | 0.7001 | 0.7299 | 76,269 | -0.02(-2.35%) |
Aug 05, 2019 | 0.7562 | 0.7700 | 0.7350 | 0.7475 | 79,449 | -0.01(-0.99%) |
Aug 02, 2019 | 0.7300 | 0.7799 | 0.7300 | 0.7550 | 55,600 | +0.03(+4.85%) |
Aug 01, 2019 | 0.7300 | 0.7800 | 0.7201 | 0.7201 | 379,822 | +0.01(+1.42%) |
Jul 31, 2019 | 0.7655 | 0.7840 | 0.7100 | 0.7100 | 148,185 | -0.06(-7.79%) |
Jul 30, 2019 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 70,280 | +0.01(+1.32%) |
Jul 29, 2019 | 0.7700 | 0.7840 | 0.7600 | 0.7600 | 75,848 | -0.01(-1.30%) |
Jul 26, 2019 | 0.8000 | 0.8041 | 0.7680 | 0.7700 | 127,700 | -0.03(-3.28%) |
Jul 25, 2019 | 0.8200 | 0.8393 | 0.7800 | 0.7961 | 202,358 | -0.02(-2.67%) |
Jul 24, 2019 | 0.8180 | 0.8400 | 0.8000 | 0.8179 | 161,291 | -0.00(-0.07%) |
Jul 23, 2019 | 0.8500 | 0.8700 | 0.8100 | 0.8185 | 74,014 | -0.03(-3.71%) |
Jul 22, 2019 | 0.8700 | 0.9000 | 0.8400 | 0.8500 | 48,319 | -0.02(-1.80%) |
Jul 19, 2019 | 0.8600 | 0.8940 | 0.8401 | 0.8656 | 64,600 | +0.02(+2.88%) |
Jul 18, 2019 | 0.8700 | 0.8980 | 0.8350 | 0.8414 | 129,725 | -0.03(-3.83%) |
Jul 17, 2019 | 0.8900 | 0.9198 | 0.8601 | 0.8749 | 180,112 | -0.02(-1.69%) |
Jul 16, 2019 | 0.9200 | 0.9200 | 0.8850 | 0.8899 | 128,757 | -0.03(-3.27%) |
Jul 15, 2019 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 104,404 | +0.02(+2.45%) |
Jul 12, 2019 | 0.8900 | 0.9299 | 0.8900 | 0.8980 | 79,300 | -0.00(-0.34%) |
Jul 11, 2019 | 0.9200 | 0.9400 | 0.9010 | 0.9011 | 50,934 | -0.03(-2.76%) |
Jul 10, 2019 | 0.9400 | 0.9600 | 0.9022 | 0.9267 | 90,082 | -0.02(-1.75%) |
Jul 09, 2019 | 0.9800 | 0.9900 | 0.9000 | 0.9432 | 97,873 | -0.03(-2.76%) |
Jul 08, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9700 | 73,359 | -0.03(-3.00%) |
Jul 05, 2019 | 0.9901 | 1.010 | 0.9580 | 1.000 | 105,400 | +0.01(+1.21%) |
Jul 03, 2019 | 1.010 | 1.010 | 0.9500 | 0.9880 | 85,700 | -0.01(-1.20%) |
Jul 02, 2019 | 0.9500 | 1.030 | 0.9400 | 1.000 | 350,846 | +0.06(+6.38%) |
Jul 01, 2019 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 226,369 | +0.03(+3.30%) |
Jun 28, 2019 | 0.9000 | 0.9150 | 0.8760 | 0.9100 | 251,700 | +0.04(+4.14%) |
Jun 27, 2019 | 0.8850 | 0.9100 | 0.8521 | 0.8738 | 124,472 | -0.01(-1.27%) |
Jun 26, 2019 | 0.8900 | 0.8957 | 0.8300 | 0.8850 | 322,642 | -0.01(-0.84%) |
Jun 25, 2019 | 0.8912 | 0.9500 | 0.8621 | 0.8925 | 1,380,551 | +0.00(+0.13%) |
Jun 24, 2019 | 0.9071 | 0.9125 | 0.8912 | 0.8913 | 102,042 | -0.02(-2.05%) |
Jun 21, 2019 | 0.9150 | 0.9397 | 0.9050 | 0.9100 | 58,900 | -0.01(-0.55%) |
Jun 20, 2019 | 0.9100 | 0.9200 | 0.8800 | 0.9150 | 161,785 | -0.01(-0.54%) |
Jun 19, 2019 | 0.8800 | 0.9200 | 0.8705 | 0.9200 | 598,312 | +0.05(+5.75%) |
Jun 18, 2019 | 0.9200 | 0.9345 | 0.8500 | 0.8700 | 2,272,175 | -0.05(-5.35%) |
Jun 17, 2019 | 0.9400 | 0.9700 | 0.9100 | 0.9192 | 87,870 | -0.02(-2.21%) |
Jun 14, 2019 | 0.9600 | 0.9800 | 0.9200 | 0.9400 | 53,100 | +0.00(+0.00%) |
Jun 13, 2019 | 0.9700 | 0.9700 | 0.9222 | 0.9400 | 123,833 | -0.03(-3.10%) |
Jun 12, 2019 | 0.9900 | 1.000 | 0.9700 | 0.9701 | 54,405 | -0.03(-2.84%) |
Jun 11, 2019 | 0.9300 | 1.000 | 0.9200 | 0.9985 | 128,594 | +0.08(+8.53%) |
Jun 10, 2019 | 0.9590 | 1.000 | 0.9100 | 0.9200 | 139,821 | -0.04(-4.17%) |
Jun 07, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 228,100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.000 | 1.020 | 0.9500 | 0.9600 | 97,333 | -0.04(-3.52%) |
Jun 05, 2019 | 0.9500 | 1.020 | 0.9500 | 0.9950 | 127,130 | +0.01(+1.43%) |
Jun 04, 2019 | 1.010 | 1.020 | 0.9600 | 0.9810 | 70,623 | -0.02(-1.90%) |
Jun 03, 2019 | 0.9700 | 1.020 | 0.9600 | 1.000 | 85,400 | +0.02(+1.64%) |
May 31, 2019 | 1.010 | 1.015 | 0.9700 | 0.9839 | 49,500 | -0.03(-3.06%) |
May 30, 2019 | 1.010 | 1.040 | 0.9900 | 1.015 | 91,935 | -0.01(-0.49%) |
May 29, 2019 | 1.050 | 1.050 | 1.010 | 1.020 | 72,637 | -0.02(-1.93%) |
May 28, 2019 | 1.030 | 1.050 | 1.014 | 1.040 | 48,835 | +0.00(+0.01%) |
May 24, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 67,200 | -0.05(-4.59%) |
May 23, 2019 | 1.050 | 1.090 | 1.030 | 1.090 | 46,014 | +0.04(+3.81%) |
May 22, 2019 | 1.120 | 1.125 | 1.040 | 1.050 | 51,843 | -0.08(-7.08%) |
May 21, 2019 | 1.130 | 1.150 | 1.030 | 1.130 | 36,466 | +0.02(+1.80%) |
May 20, 2019 | 1.130 | 1.130 | 1.030 | 1.110 | 85,150 | -0.01(-1.33%) |
May 17, 2019 | 1.190 | 1.190 | 1.100 | 1.125 | 107,700 | -0.09(-7.78%) |
May 16, 2019 | 1.170 | 1.230 | 1.150 | 1.220 | 77,961 | +0.05(+3.91%) |
May 15, 2019 | 1.060 | 1.180 | 1.040 | 1.174 | 107,703 | +0.10(+9.72%) |
May 14, 2019 | 1.060 | 1.120 | 1.000 | 1.070 | 157,166 | +0.00(+0.00%) |
May 13, 2019 | 1.180 | 1.180 | 0.9500 | 1.070 | 321,304 | -0.05(-4.46%) |
May 10, 2019 | 1.450 | 1.450 | 1.120 | 1.120 | 422,900 | -0.39(-25.83%) |
May 09, 2019 | 1.550 | 1.550 | 1.500 | 1.510 | 12,931 | -0.05(-3.21%) |
May 08, 2019 | 1.590 | 1.590 | 1.500 | 1.560 | 27,311 | -0.04(-2.50%) |
May 07, 2019 | 1.580 | 1.620 | 1.520 | 1.600 | 27,270 | +0.05(+3.23%) |
May 06, 2019 | 1.560 | 1.620 | 1.550 | 1.550 | 16,715 | -0.01(-0.96%) |
May 03, 2019 | 1.620 | 1.620 | 1.540 | 1.565 | 44,800 | -0.06(-3.99%) |
May 02, 2019 | 1.570 | 1.630 | 1.520 | 1.630 | 78,145 | +0.09(+5.84%) |
May 01, 2019 | 1.500 | 1.590 | 1.470 | 1.540 | 45,727 | +0.04(+2.85%) |
Apr 30, 2019 | 1.530 | 1.530 | 1.480 | 1.497 | 15,670 | -0.03(-2.13%) |
Apr 29, 2019 | 1.500 | 1.535 | 1.460 | 1.530 | 44,797 | +0.04(+2.68%) |
Apr 26, 2019 | 1.440 | 1.490 | 1.440 | 1.490 | 21,400 | +0.05(+3.47%) |
Apr 25, 2019 | 1.380 | 1.440 | 1.370 | 1.440 | 93,374 | +0.06(+4.35%) |
Apr 24, 2019 | 1.350 | 1.420 | 1.350 | 1.380 | 99,983 | +0.02(+1.47%) |
Apr 23, 2019 | 1.440 | 1.450 | 1.360 | 1.360 | 217,134 | -0.09(-6.21%) |
Apr 22, 2019 | 1.450 | 1.450 | 1.410 | 1.450 | 48,696 | +0.01(+0.69%) |
Apr 18, 2019 | 1.440 | 1.460 | 1.400 | 1.440 | 80,100 | -0.01(-0.69%) |
Apr 17, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 38,065 | -0.03(-1.87%) |
Apr 16, 2019 | 1.490 | 1.490 | 1.450 | 1.478 | 24,333 | -0.01(-0.83%) |
Apr 15, 2019 | 1.480 | 1.500 | 1.450 | 1.490 | 24,122 | +0.02(+1.36%) |
Apr 12, 2019 | 1.490 | 1.490 | 1.460 | 1.470 | 37,600 | -0.02(-1.34%) |
Apr 11, 2019 | 1.520 | 1.560 | 1.485 | 1.490 | 97,999 | -0.02(-1.32%) |
Apr 10, 2019 | 1.470 | 1.540 | 1.470 | 1.510 | 19,574 | +0.03(+2.03%) |
Apr 09, 2019 | 1.460 | 1.531 | 1.460 | 1.480 | 32,988 | +0.02(+1.37%) |
Apr 08, 2019 | 1.470 | 1.520 | 1.450 | 1.460 | 32,068 | -0.02(-1.35%) |
Apr 05, 2019 | 1.470 | 1.520 | 1.460 | 1.480 | 45,500 | +0.01(+0.68%) |
Apr 04, 2019 | 1.470 | 1.530 | 1.430 | 1.470 | 72,688 | -0.01(-0.68%) |
Apr 03, 2019 | 1.500 | 1.530 | 1.480 | 1.480 | 46,170 | -0.04(-2.63%) |
Apr 02, 2019 | 1.480 | 1.520 | 1.460 | 1.520 | 52,923 | +0.04(+2.70%) |
Apr 01, 2019 | 1.500 | 1.530 | 1.423 | 1.480 | 234,302 | -0.02(-1.33%) |
Mar 29, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 35,400 | -0.01(-0.66%) |
Mar 28, 2019 | 1.540 | 1.560 | 1.510 | 1.510 | 13,655 | -0.02(-1.31%) |
Mar 27, 2019 | 1.520 | 1.570 | 1.500 | 1.530 | 43,048 | +0.00(+0.00%) |
Mar 26, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 63,019 | +0.01(+0.66%) |
Mar 25, 2019 | 1.550 | 1.623 | 1.520 | 1.520 | 95,624 | -0.09(-5.59%) |
Mar 22, 2019 | 1.560 | 1.640 | 1.540 | 1.610 | 46,200 | +0.05(+3.21%) |
Mar 21, 2019 | 1.630 | 1.640 | 1.530 | 1.560 | 129,743 | -0.05(-3.11%) |
Mar 20, 2019 | 1.640 | 1.700 | 1.600 | 1.610 | 184,828 | -0.03(-1.83%) |
Mar 19, 2019 | 1.720 | 1.730 | 1.630 | 1.640 | 118,631 | -0.07(-4.09%) |
Mar 18, 2019 | 1.740 | 1.750 | 1.710 | 1.710 | 29,105 | -0.02(-1.16%) |
Mar 15, 2019 | 1.763 | 1.790 | 1.716 | 1.730 | 100,600 | -0.02(-1.14%) |
Mar 14, 2019 | 1.750 | 1.780 | 1.740 | 1.750 | 93,527 | +0.00(+0.00%) |
Mar 13, 2019 | 1.760 | 1.780 | 1.750 | 1.750 | 46,186 | +0.00(+0.00%) |
Mar 12, 2019 | 1.740 | 1.770 | 1.730 | 1.750 | 54,631 | +0.01(+0.57%) |
Mar 11, 2019 | 1.710 | 1.760 | 1.700 | 1.740 | 18,129 | +0.04(+2.35%) |
Mar 08, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 19,600 | +0.01(+0.59%) |
Mar 07, 2019 | 1.680 | 1.750 | 1.680 | 1.690 | 40,977 | +0.01(+0.60%) |
Mar 06, 2019 | 1.700 | 1.710 | 1.680 | 1.680 | 13,643 | -0.03(-1.75%) |
Mar 05, 2019 | 1.720 | 1.730 | 1.690 | 1.710 | 64,684 | -0.02(-1.16%) |
Mar 04, 2019 | 1.710 | 1.730 | 1.680 | 1.730 | 47,201 | +0.03(+1.76%) |
Mar 01, 2019 | 1.720 | 1.720 | 1.670 | 1.700 | 25,700 | -0.01(-0.29%) |
Feb 28, 2019 | 1.740 | 1.750 | 1.700 | 1.705 | 18,712 | -0.02(-1.45%) |
Feb 27, 2019 | 1.680 | 1.750 | 1.680 | 1.730 | 146,762 | +0.06(+3.59%) |
Feb 26, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 32,942 | +0.02(+1.21%) |
Feb 25, 2019 | 1.690 | 1.700 | 1.650 | 1.650 | 42,052 | -0.04(-2.37%) |
Feb 22, 2019 | 1.700 | 1.700 | 1.680 | 1.690 | 21,100 | +0.00(+0.00%) |
Feb 21, 2019 | 1.670 | 1.700 | 1.651 | 1.690 | 8,753 | +0.02(+1.20%) |
Feb 20, 2019 | 1.610 | 1.700 | 1.610 | 1.670 | 103,120 | +0.06(+3.73%) |
Feb 19, 2019 | 1.620 | 1.690 | 1.610 | 1.610 | 19,296 | -0.03(-1.83%) |
Feb 15, 2019 | 1.650 | 1.690 | 1.640 | 1.640 | 57,500 | +0.01(+0.61%) |
Feb 14, 2019 | 1.700 | 1.720 | 1.630 | 1.630 | 57,706 | -0.07(-4.12%) |
Feb 13, 2019 | 1.620 | 1.700 | 1.598 | 1.700 | 92,628 | +0.09(+5.59%) |
Feb 12, 2019 | 1.540 | 1.620 | 1.540 | 1.610 | 74,571 | +0.08(+5.23%) |
Feb 11, 2019 | 1.580 | 1.630 | 1.520 | 1.530 | 146,654 | -0.09(-5.56%) |
Feb 08, 2019 | 1.640 | 1.700 | 1.590 | 1.620 | 55,800 | -0.04(-2.41%) |
Feb 07, 2019 | 1.700 | 1.700 | 1.610 | 1.660 | 69,966 | -0.04(-2.35%) |
Feb 06, 2019 | 1.690 | 1.720 | 1.690 | 1.700 | 30,110 | +0.02(+1.19%) |
Feb 05, 2019 | 1.680 | 1.750 | 1.680 | 1.680 | 38,724 | -0.01(-0.59%) |
Feb 04, 2019 | 1.680 | 1.750 | 1.679 | 1.690 | 77,431 | -0.00(-0.18%) |
Feb 01, 2019 | 1.660 | 1.775 | 1.660 | 1.693 | 45,800 | +0.04(+2.61%) |
Jan 31, 2019 | 1.650 | 1.730 | 1.650 | 1.650 | 30,948 | +0.00(+0.00%) |
Jan 30, 2019 | 1.660 | 1.690 | 1.650 | 1.650 | 32,895 | -0.01(-0.60%) |
Jan 29, 2019 | 1.720 | 1.740 | 1.660 | 1.660 | 28,488 | -0.07(-4.05%) |
Jan 28, 2019 | 1.740 | 1.770 | 1.680 | 1.730 | 70,934 | -0.01(-0.57%) |
Jan 25, 2019 | 1.680 | 1.750 | 1.680 | 1.740 | 25,300 | +0.09(+5.45%) |
Jan 24, 2019 | 1.800 | 1.820 | 1.650 | 1.650 | 63,222 | -0.17(-9.34%) |
Jan 23, 2019 | 1.830 | 1.841 | 1.810 | 1.820 | 14,816 | -0.01(-0.55%) |
Jan 22, 2019 | 1.850 | 1.850 | 1.820 | 1.830 | 23,293 | -0.02(-1.08%) |
Jan 18, 2019 | 1.820 | 1.860 | 1.800 | 1.850 | 28,600 | +0.03(+1.65%) |
Jan 17, 2019 | 1.830 | 1.840 | 1.780 | 1.820 | 93,430 | -0.02(-1.09%) |
Jan 16, 2019 | 1.750 | 1.890 | 1.712 | 1.840 | 83,911 | +0.09(+5.14%) |
Jan 15, 2019 | 1.660 | 1.770 | 1.660 | 1.750 | 163,485 | +0.09(+5.42%) |
Jan 14, 2019 | 1.680 | 1.700 | 1.660 | 1.660 | 19,626 | +0.00(+0.00%) |
Jan 11, 2019 | 1.560 | 1.700 | 1.560 | 1.660 | 110,900 | +0.10(+6.41%) |
Jan 10, 2019 | 1.550 | 1.590 | 1.550 | 1.560 | 30,628 | +0.01(+0.65%) |
Jan 09, 2019 | 1.540 | 1.600 | 1.530 | 1.550 | 76,568 | +0.01(+0.65%) |
Jan 08, 2019 | 1.520 | 1.590 | 1.520 | 1.540 | 57,474 | +0.04(+2.67%) |
Jan 07, 2019 | 1.520 | 1.560 | 1.500 | 1.500 | 84,470 | -0.03(-1.96%) |
Jan 04, 2019 | 1.530 | 1.550 | 1.485 | 1.530 | 68,000 | +0.02(+1.32%) |
Jan 03, 2019 | 1.500 | 1.582 | 1.500 | 1.510 | 26,954 | -0.02(-1.31%) |
Jan 02, 2019 | 1.470 | 1.560 | 1.450 | 1.530 | 51,186 | +0.04(+2.68%) |
Dec 31, 2018 | 1.500 | 1.530 | 1.480 | 1.490 | 100,000 | -0.02(-1.32%) |
Dec 28, 2018 | 1.530 | 1.580 | 1.500 | 1.510 | 123,400 | -0.01(-0.66%) |
Dec 27, 2018 | 1.420 | 1.550 | 1.420 | 1.520 | 95,373 | +0.08(+5.56%) |
Dec 26, 2018 | 1.450 | 1.490 | 1.430 | 1.440 | 54,382 | -0.01(-0.69%) |
Dec 24, 2018 | 1.430 | 1.460 | 1.410 | 1.450 | 16,700 | +0.05(+3.57%) |
Dec 21, 2018 | 1.450 | 1.470 | 1.400 | 1.400 | 69,900 | -0.04(-2.78%) |
Dec 20, 2018 | 1.520 | 1.590 | 1.420 | 1.440 | 137,378 | -0.08(-5.26%) |
Dec 19, 2018 | 1.590 | 1.600 | 1.500 | 1.520 | 162,292 | -0.07(-4.40%) |
Dec 18, 2018 | 1.610 | 1.642 | 1.530 | 1.590 | 122,430 | -0.02(-1.24%) |
Dec 17, 2018 | 1.630 | 1.650 | 1.580 | 1.610 | 60,258 | -0.06(-3.59%) |
Dec 14, 2018 | 1.630 | 1.690 | 1.600 | 1.670 | 143,800 | +0.04(+2.45%) |
Dec 13, 2018 | 1.640 | 1.670 | 1.590 | 1.630 | 56,830 | -0.03(-1.81%) |
Dec 12, 2018 | 1.620 | 1.680 | 1.590 | 1.660 | 134,335 | +0.07(+4.40%) |
Dec 11, 2018 | 1.650 | 1.700 | 1.580 | 1.590 | 98,842 | -0.01(-0.63%) |
Dec 10, 2018 | 1.620 | 1.668 | 1.520 | 1.600 | 180,586 | -0.03(-1.84%) |
Dec 07, 2018 | 1.620 | 1.720 | 1.620 | 1.630 | 60,100 | -0.02(-1.21%) |
Dec 06, 2018 | 1.720 | 1.760 | 1.580 | 1.650 | 134,461 | -0.13(-7.30%) |
Dec 04, 2018 | 1.820 | 1.860 | 1.750 | 1.780 | 68,300 | -0.05(-2.73%) |
Dec 03, 2018 | 1.800 | 1.890 | 1.750 | 1.830 | 35,836 | +0.03(+1.67%) |
Nov 30, 2018 | 1.850 | 1.880 | 1.760 | 1.800 | 65,500 | -0.06(-3.23%) |
Nov 29, 2018 | 1.840 | 1.870 | 1.830 | 1.860 | 25,277 | +0.02(+1.09%) |
Nov 28, 2018 | 1.830 | 1.860 | 1.830 | 1.840 | 51,829 | +0.00(+0.00%) |
Nov 27, 2018 | 1.760 | 1.840 | 1.730 | 1.840 | 41,312 | +0.09(+5.14%) |
Nov 26, 2018 | 1.830 | 1.880 | 1.740 | 1.750 | 104,589 | -0.10(-5.41%) |
Nov 23, 2018 | 1.850 | 1.880 | 1.830 | 1.850 | 19,100 | -0.02(-1.07%) |
Nov 21, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.830 | 1.900 | 1.800 | 1.870 | 77,057 | +0.03(+1.63%) |
Nov 19, 2018 | 1.850 | 1.880 | 1.810 | 1.840 | 36,665 | -0.02(-1.08%) |
Nov 16, 2018 | 1.830 | 1.890 | 1.830 | 1.860 | 28,900 | +0.03(+1.64%) |
Nov 15, 2018 | 1.888 | 1.888 | 1.780 | 1.830 | 44,756 | -0.02(-1.08%) |
Nov 14, 2018 | 1.880 | 1.891 | 1.850 | 1.850 | 29,302 | -0.02(-1.07%) |
Nov 13, 2018 | 1.840 | 1.900 | 1.840 | 1.870 | 63,778 | +0.05(+2.75%) |
Nov 12, 2018 | 1.860 | 1.880 | 1.820 | 1.820 | 57,222 | -0.03(-1.62%) |
Nov 09, 2018 | 1.880 | 1.950 | 1.835 | 1.850 | 146,200 | -0.04(-2.12%) |
Nov 08, 2018 | 1.890 | 1.930 | 1.880 | 1.890 | 92,420 | -0.01(-0.53%) |
Nov 07, 2018 | 1.900 | 1.920 | 1.880 | 1.900 | 53,401 | +0.03(+1.60%) |
Nov 06, 2018 | 1.880 | 1.926 | 1.860 | 1.870 | 45,573 | -0.03(-1.58%) |
Nov 05, 2018 | 1.800 | 1.910 | 1.800 | 1.900 | 139,922 | +0.09(+4.97%) |
Nov 02, 2018 | 1.790 | 1.840 | 1.790 | 1.810 | 36,300 | +0.01(+0.56%) |