Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.080 | 2.140 | 1.990 | 1.990 | 98,800 | -0.07(-3.40%) |
Nov 27, 2019 | 2.060 | 2.060 | 2.000 | 2.060 | 53,700 | +0.06(+3.00%) |
Nov 26, 2019 | 2.040 | 2.060 | 1.990 | 2.000 | 31,301 | -0.01(-0.50%) |
Nov 25, 2019 | 1.950 | 2.030 | 1.920 | 2.010 | 58,765 | +0.03(+1.52%) |
Nov 22, 2019 | 1.990 | 2.000 | 1.920 | 1.980 | 15,500 | +0.01(+0.51%) |
Nov 21, 2019 | 1.960 | 2.028 | 1.950 | 1.970 | 21,000 | -0.01(-0.51%) |
Nov 20, 2019 | 1.930 | 2.050 | 1.930 | 1.980 | 48,929 | +0.01(+0.51%) |
Nov 19, 2019 | 1.940 | 2.030 | 1.819 | 1.970 | 24,781 | -0.02(-1.01%) |
Nov 18, 2019 | 2.000 | 2.032 | 1.820 | 1.990 | 68,297 | -0.01(-0.50%) |
Nov 15, 2019 | 2.090 | 2.170 | 1.910 | 2.000 | 126,500 | -0.04(-1.96%) |
Nov 14, 2019 | 2.160 | 2.160 | 2.030 | 2.040 | 57,178 | -0.14(-6.42%) |
Nov 13, 2019 | 2.213 | 2.230 | 2.100 | 2.180 | 29,542 | -0.01(-0.68%) |
Nov 12, 2019 | 2.198 | 2.200 | 2.130 | 2.195 | 37,079 | +0.00(+0.08%) |
Nov 11, 2019 | 2.290 | 2.290 | 2.155 | 2.193 | 16,611 | -0.01(-0.30%) |
Nov 08, 2019 | 2.423 | 2.423 | 2.181 | 2.200 | 50,200 | +0.04(+1.85%) |
Nov 07, 2019 | 2.150 | 2.260 | 2.150 | 2.160 | 12,946 | +0.01(+0.47%) |
Nov 06, 2019 | 2.340 | 2.340 | 2.150 | 2.150 | 62,075 | -0.14(-5.91%) |
Nov 05, 2019 | 2.410 | 2.410 | 2.270 | 2.285 | 21,140 | -0.15(-5.97%) |
Nov 04, 2019 | 2.280 | 2.440 | 2.250 | 2.430 | 42,584 | +0.18(+8.00%) |
Nov 01, 2019 | 2.240 | 2.365 | 2.210 | 2.250 | 16,300 | +0.05(+2.27%) |
Oct 31, 2019 | 2.270 | 2.347 | 2.180 | 2.200 | 58,055 | -0.11(-4.76%) |
Oct 30, 2019 | 2.370 | 2.430 | 2.310 | 2.310 | 28,890 | -0.04(-1.70%) |
Oct 29, 2019 | 2.280 | 2.460 | 2.280 | 2.350 | 18,492 | +0.05(+2.17%) |
Oct 28, 2019 | 2.350 | 2.450 | 2.300 | 2.300 | 32,751 | -0.12(-4.96%) |
Oct 25, 2019 | 2.310 | 2.420 | 2.270 | 2.420 | 17,800 | +0.15(+6.61%) |
Oct 24, 2019 | 2.374 | 2.374 | 2.260 | 2.270 | 8,638 | +0.01(+0.44%) |
Oct 23, 2019 | 2.350 | 2.360 | 2.200 | 2.260 | 39,366 | -0.11(-4.64%) |
Oct 22, 2019 | 2.400 | 2.416 | 2.180 | 2.370 | 32,745 | +0.02(+0.85%) |
Oct 21, 2019 | 2.390 | 2.390 | 2.275 | 2.350 | 41,776 | +0.02(+0.86%) |
Oct 18, 2019 | 2.300 | 2.390 | 2.290 | 2.330 | 74,500 | -0.04(-1.69%) |
Oct 17, 2019 | 2.370 | 2.420 | 2.350 | 2.370 | 12,302 | -0.02(-0.84%) |
Oct 16, 2019 | 2.410 | 2.430 | 2.350 | 2.390 | 28,725 | +0.00(+0.00%) |
Oct 15, 2019 | 2.410 | 2.430 | 2.380 | 2.390 | 29,791 | -0.05(-2.19%) |
Oct 14, 2019 | 2.410 | 2.490 | 2.390 | 2.443 | 23,534 | +0.03(+1.39%) |
Oct 11, 2019 | 2.420 | 2.560 | 2.400 | 2.410 | 20,900 | +0.07(+2.99%) |
Oct 10, 2019 | 2.600 | 2.620 | 2.300 | 2.340 | 147,899 | -0.18(-7.14%) |
Oct 09, 2019 | 2.600 | 2.600 | 2.520 | 2.520 | 32,228 | -0.08(-3.08%) |
Oct 08, 2019 | 2.540 | 2.640 | 2.532 | 2.600 | 25,194 | +0.08(+3.17%) |
Oct 07, 2019 | 2.500 | 2.620 | 2.500 | 2.520 | 7,589 | -0.03(-1.18%) |
Oct 04, 2019 | 2.480 | 2.630 | 2.480 | 2.550 | 9,000 | +0.09(+3.66%) |
Oct 03, 2019 | 2.530 | 2.610 | 2.460 | 2.460 | 20,571 | -0.08(-3.15%) |
Oct 02, 2019 | 2.600 | 2.710 | 2.540 | 2.540 | 37,625 | -0.06(-2.31%) |
Oct 01, 2019 | 2.560 | 2.704 | 2.550 | 2.600 | 50,042 | +0.02(+0.78%) |
Sep 30, 2019 | 2.610 | 2.700 | 2.580 | 2.580 | 66,538 | -0.05(-1.90%) |
Sep 27, 2019 | 2.630 | 2.740 | 2.600 | 2.630 | 58,100 | -0.01(-0.38%) |
Sep 26, 2019 | 2.710 | 2.770 | 2.610 | 2.640 | 44,317 | -0.08(-2.94%) |
Sep 25, 2019 | 2.700 | 2.800 | 2.700 | 2.720 | 114,854 | +0.00(+0.00%) |
Sep 24, 2019 | 2.720 | 2.800 | 2.666 | 2.720 | 46,448 | -0.03(-1.09%) |
Sep 23, 2019 | 2.870 | 2.870 | 2.680 | 2.750 | 58,815 | -0.02(-0.72%) |
Sep 20, 2019 | 2.750 | 2.920 | 2.670 | 2.770 | 177,800 | +0.01(+0.36%) |
Sep 19, 2019 | 2.790 | 2.850 | 2.700 | 2.760 | 56,383 | -0.03(-1.08%) |
Sep 18, 2019 | 2.700 | 2.950 | 2.650 | 2.790 | 108,759 | +0.11(+4.10%) |
Sep 17, 2019 | 2.750 | 2.910 | 2.660 | 2.680 | 80,140 | -0.18(-6.29%) |
Sep 16, 2019 | 2.750 | 2.970 | 2.750 | 2.860 | 111,732 | +0.11(+4.00%) |
Sep 13, 2019 | 2.730 | 3.000 | 2.650 | 2.750 | 133,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.720 | 2.950 | 2.670 | 2.750 | 181,680 | +0.01(+0.36%) |
Sep 11, 2019 | 2.800 | 3.010 | 2.700 | 2.740 | 302,556 | -0.04(-1.44%) |
Sep 10, 2019 | 2.670 | 2.870 | 2.590 | 2.780 | 180,620 | +0.09(+3.35%) |
Sep 09, 2019 | 2.640 | 2.750 | 2.490 | 2.690 | 63,979 | +0.07(+2.67%) |
Sep 06, 2019 | 2.500 | 2.730 | 2.500 | 2.620 | 155,100 | +0.12(+4.80%) |
Sep 05, 2019 | 2.210 | 2.570 | 2.210 | 2.500 | 235,538 | +0.33(+15.21%) |
Sep 04, 2019 | 2.050 | 2.190 | 2.050 | 2.170 | 43,144 | +0.12(+5.85%) |
Sep 03, 2019 | 2.170 | 2.170 | 2.050 | 2.050 | 28,568 | -0.10(-4.65%) |
Aug 30, 2019 | 2.250 | 2.290 | 2.150 | 2.150 | 16,300 | -0.02(-0.92%) |
Aug 29, 2019 | 2.240 | 2.270 | 2.000 | 2.170 | 93,129 | -0.11(-4.82%) |
Aug 28, 2019 | 2.240 | 2.343 | 2.240 | 2.280 | 15,084 | -0.01(-0.44%) |
Aug 27, 2019 | 2.350 | 2.383 | 2.275 | 2.290 | 61,237 | -0.15(-6.15%) |
Aug 26, 2019 | 2.380 | 2.440 | 2.330 | 2.440 | 38,434 | +0.02(+0.83%) |
Aug 23, 2019 | 2.420 | 2.470 | 2.370 | 2.420 | 9,300 | -0.04(-1.63%) |
Aug 22, 2019 | 2.480 | 2.500 | 2.310 | 2.460 | 21,567 | -0.03(-1.20%) |
Aug 21, 2019 | 2.505 | 2.510 | 2.372 | 2.490 | 32,502 | +0.09(+3.75%) |
Aug 20, 2019 | 2.530 | 2.570 | 2.250 | 2.400 | 56,546 | -0.09(-3.61%) |
Aug 19, 2019 | 2.400 | 2.580 | 2.372 | 2.490 | 19,471 | +0.09(+3.75%) |
Aug 16, 2019 | 2.520 | 2.520 | 2.340 | 2.400 | 23,600 | -0.11(-4.38%) |
Aug 15, 2019 | 2.400 | 2.600 | 2.355 | 2.510 | 17,042 | +0.08(+3.29%) |
Aug 14, 2019 | 2.560 | 2.637 | 2.322 | 2.430 | 63,135 | -0.05(-2.02%) |
Aug 13, 2019 | 2.490 | 2.650 | 2.300 | 2.480 | 76,891 | -0.07(-2.75%) |
Aug 12, 2019 | 2.530 | 2.600 | 2.530 | 2.550 | 18,667 | -0.11(-4.14%) |
Aug 09, 2019 | 2.550 | 2.660 | 2.456 | 2.660 | 9,200 | +0.11(+4.31%) |
Aug 08, 2019 | 2.370 | 2.670 | 2.370 | 2.550 | 53,810 | +0.16(+6.69%) |
Aug 07, 2019 | 2.440 | 2.470 | 2.270 | 2.390 | 34,978 | -0.06(-2.45%) |
Aug 06, 2019 | 2.430 | 2.470 | 2.370 | 2.450 | 37,038 | +0.02(+0.82%) |
Aug 05, 2019 | 2.550 | 2.550 | 2.380 | 2.430 | 41,775 | -0.12(-4.71%) |
Aug 02, 2019 | 2.533 | 2.600 | 2.404 | 2.550 | 55,200 | +0.04(+1.59%) |
Aug 01, 2019 | 2.737 | 2.737 | 2.500 | 2.510 | 48,035 | -0.12(-4.56%) |
Jul 31, 2019 | 2.700 | 2.800 | 2.630 | 2.630 | 71,601 | -0.03(-1.13%) |
Jul 30, 2019 | 2.510 | 2.700 | 2.510 | 2.660 | 46,088 | +0.14(+5.56%) |
Jul 29, 2019 | 2.560 | 2.630 | 2.480 | 2.520 | 39,517 | -0.07(-2.70%) |
Jul 26, 2019 | 2.600 | 2.600 | 2.250 | 2.590 | 34,600 | -0.04(-1.52%) |
Jul 25, 2019 | 2.590 | 2.630 | 2.491 | 2.630 | 29,763 | +0.03(+1.15%) |
Jul 24, 2019 | 2.590 | 2.600 | 2.352 | 2.600 | 46,906 | +0.02(+0.78%) |
Jul 23, 2019 | 2.620 | 2.620 | 2.440 | 2.580 | 37,124 | -0.07(-2.64%) |
Jul 22, 2019 | 2.560 | 2.680 | 2.560 | 2.650 | 26,320 | -0.04(-1.49%) |
Jul 19, 2019 | 2.750 | 2.750 | 2.540 | 2.690 | 77,300 | -0.06(-2.18%) |
Jul 18, 2019 | 2.790 | 2.790 | 2.707 | 2.750 | 61,611 | -0.02(-0.72%) |
Jul 17, 2019 | 2.830 | 2.890 | 2.770 | 2.770 | 34,652 | -0.09(-3.15%) |
Jul 16, 2019 | 2.850 | 2.900 | 2.770 | 2.860 | 78,967 | -0.03(-1.04%) |
Jul 15, 2019 | 2.890 | 2.900 | 2.814 | 2.890 | 60,833 | +0.05(+1.76%) |
Jul 12, 2019 | 2.880 | 2.890 | 2.780 | 2.840 | 57,500 | -0.03(-1.04%) |
Jul 11, 2019 | 2.900 | 2.920 | 2.860 | 2.870 | 17,043 | +0.04(+1.41%) |
Jul 10, 2019 | 2.750 | 2.850 | 2.698 | 2.830 | 51,266 | +0.08(+2.91%) |
Jul 09, 2019 | 2.890 | 2.890 | 2.710 | 2.750 | 84,433 | -0.11(-3.85%) |
Jul 08, 2019 | 2.920 | 2.950 | 2.830 | 2.860 | 49,882 | -0.07(-2.39%) |
Jul 05, 2019 | 2.900 | 2.990 | 2.869 | 2.930 | 58,500 | +0.03(+1.03%) |
Jul 03, 2019 | 2.900 | 2.960 | 2.850 | 2.900 | 73,000 | -0.05(-1.69%) |
Jul 02, 2019 | 2.710 | 2.950 | 2.700 | 2.950 | 123,585 | +0.25(+9.26%) |
Jul 01, 2019 | 2.700 | 2.788 | 2.630 | 2.700 | 41,531 | +0.00(+0.00%) |
Jun 28, 2019 | 2.860 | 2.860 | 2.580 | 2.700 | 105,700 | -0.11(-3.91%) |
Jun 27, 2019 | 2.790 | 2.861 | 2.760 | 2.810 | 88,918 | +0.01(+0.36%) |
Jun 26, 2019 | 2.690 | 2.800 | 2.690 | 2.800 | 35,447 | +0.12(+4.48%) |
Jun 25, 2019 | 2.760 | 2.900 | 2.680 | 2.680 | 69,810 | -0.07(-2.55%) |
Jun 24, 2019 | 2.560 | 2.946 | 2.560 | 2.750 | 162,399 | +0.17(+6.59%) |
Jun 21, 2019 | 2.620 | 2.740 | 2.520 | 2.580 | 174,800 | -0.06(-2.27%) |
Jun 20, 2019 | 2.590 | 2.680 | 2.520 | 2.640 | 70,875 | +0.01(+0.38%) |
Jun 19, 2019 | 2.610 | 2.690 | 2.520 | 2.630 | 45,348 | -0.03(-1.13%) |
Jun 18, 2019 | 2.700 | 2.700 | 2.610 | 2.660 | 64,992 | -0.08(-2.92%) |
Jun 17, 2019 | 2.710 | 2.800 | 2.610 | 2.740 | 69,488 | +0.04(+1.48%) |
Jun 14, 2019 | 2.540 | 2.840 | 2.540 | 2.700 | 110,000 | +0.14(+5.47%) |
Jun 13, 2019 | 2.480 | 2.600 | 2.420 | 2.560 | 89,305 | +0.07(+2.81%) |
Jun 12, 2019 | 2.500 | 2.600 | 2.430 | 2.490 | 90,746 | +0.01(+0.40%) |
Jun 11, 2019 | 2.530 | 2.770 | 2.360 | 2.480 | 196,250 | -0.05(-1.98%) |
Jun 10, 2019 | 2.940 | 3.020 | 2.530 | 2.530 | 227,522 | -0.41(-13.95%) |
Jun 07, 2019 | 2.960 | 3.010 | 2.850 | 2.940 | 212,300 | -0.06(-2.00%) |
Jun 06, 2019 | 2.600 | 2.990 | 2.550 | 3.000 | 235,081 | +0.37(+14.07%) |
Jun 05, 2019 | 2.700 | 2.700 | 2.513 | 2.630 | 140,981 | -0.06(-2.23%) |
Jun 04, 2019 | 2.730 | 2.770 | 2.550 | 2.690 | 160,333 | +0.04(+1.51%) |
Jun 03, 2019 | 2.480 | 2.660 | 2.410 | 2.650 | 291,251 | +0.23(+9.50%) |
May 31, 2019 | 2.190 | 2.420 | 2.160 | 2.420 | 245,800 | +0.19(+8.52%) |
May 30, 2019 | 1.890 | 2.260 | 1.870 | 2.230 | 314,710 | +0.30(+15.54%) |
May 29, 2019 | 2.000 | 2.100 | 1.930 | 1.930 | 154,734 | -0.13(-6.31%) |
May 28, 2019 | 2.250 | 2.260 | 2.010 | 2.060 | 145,934 | -0.19(-8.44%) |
May 24, 2019 | 2.250 | 2.300 | 2.150 | 2.250 | 262,200 | +0.04(+1.81%) |
May 23, 2019 | 2.150 | 2.290 | 2.070 | 2.210 | 515,924 | -0.10(-4.33%) |
May 22, 2019 | 2.140 | 2.450 | 2.030 | 2.310 | 1,347,991 | +0.45(+24.19%) |
May 21, 2019 | 1.900 | 1.970 | 1.620 | 1.860 | 224,099 | -0.01(-0.53%) |
May 20, 2019 | 1.790 | 2.090 | 1.700 | 1.870 | 783,447 | +0.19(+11.31%) |
May 17, 2019 | 1.430 | 1.740 | 1.360 | 1.680 | 408,600 | +0.27(+19.15%) |
May 16, 2019 | 1.430 | 1.437 | 1.350 | 1.410 | 36,388 | +0.02(+1.44%) |
May 15, 2019 | 1.370 | 1.450 | 1.330 | 1.390 | 91,472 | +0.01(+0.72%) |
May 14, 2019 | 1.360 | 1.467 | 1.350 | 1.380 | 182,624 | +0.02(+1.47%) |
May 13, 2019 | 1.280 | 1.419 | 1.210 | 1.360 | 231,512 | +0.10(+7.80%) |
May 10, 2019 | 1.200 | 1.275 | 1.165 | 1.262 | 130,300 | +0.05(+4.26%) |
May 09, 2019 | 1.200 | 1.230 | 1.110 | 1.210 | 93,587 | +0.01(+0.83%) |
May 08, 2019 | 1.190 | 1.290 | 1.100 | 1.200 | 225,568 | +0.04(+3.45%) |
May 07, 2019 | 1.220 | 1.250 | 1.121 | 1.160 | 273,031 | -0.01(-0.85%) |
May 06, 2019 | 1.260 | 1.290 | 1.150 | 1.170 | 233,660 | -0.05(-3.79%) |
May 03, 2019 | 1.160 | 1.350 | 1.140 | 1.216 | 452,500 | +0.07(+5.75%) |
May 02, 2019 | 1.220 | 1.260 | 1.070 | 1.150 | 581,240 | -0.05(-4.17%) |
May 01, 2019 | 1.300 | 1.470 | 1.180 | 1.200 | 2,887,717 | -0.29(-19.46%) |
Apr 30, 2019 | 1.090 | 1.730 | 0.8700 | 1.490 | 16,612,061 | +0.74(+98.59%) |
Apr 29, 2019 | 0.8500 | 0.8700 | 0.6600 | 0.7503 | 121,246 | -0.11(-12.75%) |
Apr 26, 2019 | 0.7656 | 0.8998 | 0.7656 | 0.8599 | 4,000 | -0.04(-4.46%) |
Apr 25, 2019 | 0.8500 | 0.9128 | 0.7500 | 0.9000 | 49,988 | +0.02(+2.27%) |
Apr 24, 2019 | 0.8200 | 0.9400 | 0.7700 | 0.8800 | 45,719 | +0.02(+2.33%) |
Apr 23, 2019 | 0.7520 | 0.8736 | 0.7520 | 0.8600 | 18,945 | +0.09(+11.69%) |
Apr 22, 2019 | 0.8100 | 0.9000 | 0.7600 | 0.7700 | 78,353 | -0.01(-1.66%) |
Apr 18, 2019 | 0.7500 | 0.7960 | 0.7060 | 0.7830 | 63,900 | +0.13(+20.46%) |
Apr 17, 2019 | 0.8440 | 0.8440 | 0.6500 | 0.6500 | 39,139 | -0.15(-18.75%) |
Apr 16, 2019 | 0.7702 | 0.8589 | 0.7702 | 0.8000 | 13,585 | +0.00(+0.00%) |
Apr 15, 2019 | 0.7700 | 0.8370 | 0.7700 | 0.8000 | 6,139 | +0.03(+3.88%) |
Apr 12, 2019 | 0.8500 | 0.8699 | 0.7700 | 0.7701 | 71,300 | -0.13(-14.24%) |
Apr 11, 2019 | 0.8900 | 0.9731 | 0.8240 | 0.8980 | 14,225 | +0.01(+0.92%) |
Apr 10, 2019 | 0.9200 | 0.9350 | 0.8227 | 0.8898 | 58,235 | -0.01(-1.13%) |
Apr 09, 2019 | 0.9000 | 0.9548 | 0.8800 | 0.9000 | 42,014 | +0.00(+0.00%) |
Apr 08, 2019 | 0.9100 | 0.9100 | 0.8600 | 0.9000 | 24,358 | +0.02(+2.27%) |
Apr 05, 2019 | 0.9548 | 0.9548 | 0.8300 | 0.8800 | 20,000 | +0.03(+3.23%) |
Apr 04, 2019 | 0.8900 | 0.9100 | 0.7720 | 0.8525 | 94,335 | -0.05(-5.27%) |
Apr 03, 2019 | 0.9240 | 0.9499 | 0.8800 | 0.8999 | 35,727 | +0.02(+2.26%) |
Apr 02, 2019 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 63,904 | -0.06(-6.62%) |
Apr 01, 2019 | 0.9800 | 0.9831 | 0.9000 | 0.9424 | 74,182 | -0.01(-1.32%) |
Mar 29, 2019 | 1.060 | 1.090 | 0.9500 | 0.9550 | 123,900 | -0.07(-7.27%) |
Mar 28, 2019 | 1.130 | 1.157 | 1.000 | 1.030 | 333,900 | -0.31(-23.14%) |
Mar 27, 2019 | 1.397 | 1.550 | 1.211 | 1.340 | 75,505 | -0.05(-3.60%) |
Mar 26, 2019 | 1.410 | 1.420 | 1.381 | 1.390 | 8,163 | +0.00(+0.00%) |
Mar 25, 2019 | 1.500 | 1.500 | 1.370 | 1.390 | 32,176 | -0.11(-7.33%) |
Mar 22, 2019 | 1.450 | 1.540 | 1.450 | 1.500 | 59,900 | +0.07(+4.90%) |
Mar 21, 2019 | 1.380 | 1.500 | 1.355 | 1.430 | 75,856 | +0.06(+4.38%) |
Mar 20, 2019 | 1.330 | 1.400 | 1.320 | 1.370 | 108,100 | +0.05(+3.79%) |
Mar 19, 2019 | 1.210 | 1.405 | 1.150 | 1.320 | 211,112 | +0.15(+12.82%) |
Mar 18, 2019 | 1.190 | 1.190 | 1.130 | 1.170 | 16,100 | +0.00(+0.00%) |
Mar 15, 2019 | 1.180 | 1.200 | 1.150 | 1.170 | 20,500 | +0.01(+0.86%) |
Mar 14, 2019 | 1.130 | 1.181 | 1.130 | 1.160 | 4,436 | +0.00(+0.00%) |
Mar 13, 2019 | 1.110 | 1.210 | 1.110 | 1.160 | 6,393 | -0.03(-2.52%) |
Mar 12, 2019 | 1.170 | 1.210 | 1.170 | 1.190 | 17,088 | +0.03(+2.59%) |
Mar 11, 2019 | 1.110 | 1.190 | 1.090 | 1.160 | 17,147 | +0.08(+7.41%) |
Mar 08, 2019 | 1.080 | 1.080 | 1.001 | 1.080 | 36,100 | -0.01(-0.65%) |
Mar 07, 2019 | 1.100 | 1.160 | 1.085 | 1.087 | 29,462 | -0.02(-2.06%) |
Mar 06, 2019 | 1.210 | 1.210 | 1.110 | 1.110 | 76,528 | -0.10(-8.26%) |
Mar 05, 2019 | 1.210 | 1.230 | 1.200 | 1.210 | 1,272 | -0.01(-0.82%) |
Mar 04, 2019 | 1.220 | 1.230 | 1.206 | 1.220 | 12,571 | +0.01(+0.83%) |
Mar 01, 2019 | 1.290 | 1.290 | 1.200 | 1.210 | 20,200 | -0.02(-1.63%) |
Feb 28, 2019 | 1.290 | 1.320 | 1.210 | 1.230 | 37,525 | -0.06(-4.65%) |
Feb 27, 2019 | 1.190 | 1.290 | 1.190 | 1.290 | 38,303 | +0.11(+9.32%) |
Feb 26, 2019 | 1.150 | 1.220 | 1.150 | 1.180 | 5,019 | +0.04(+3.51%) |
Feb 25, 2019 | 1.150 | 1.200 | 1.120 | 1.140 | 41,374 | -0.01(-0.87%) |
Feb 22, 2019 | 1.180 | 1.180 | 1.130 | 1.150 | 12,400 | +0.00(+0.00%) |
Feb 21, 2019 | 1.170 | 1.194 | 1.143 | 1.150 | 9,684 | +0.01(+0.88%) |
Feb 20, 2019 | 1.150 | 1.200 | 1.120 | 1.140 | 50,377 | -0.05(-4.20%) |
Feb 19, 2019 | 1.180 | 1.250 | 1.180 | 1.190 | 36,444 | +0.01(+0.85%) |
Feb 15, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 25,200 | -0.04(-3.28%) |
Feb 14, 2019 | 1.210 | 1.250 | 1.210 | 1.220 | 5,237 | -0.03(-2.40%) |
Feb 13, 2019 | 1.230 | 1.250 | 1.180 | 1.250 | 21,222 | +0.02(+1.63%) |
Feb 12, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 14,722 | +0.00(+0.00%) |
Feb 11, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 17,637 | +0.03(+2.50%) |
Feb 08, 2019 | 1.270 | 1.290 | 1.200 | 1.200 | 10,800 | -0.10(-7.69%) |
Feb 07, 2019 | 1.260 | 1.330 | 1.260 | 1.300 | 5,034 | +0.05(+4.00%) |
Feb 06, 2019 | 1.300 | 1.368 | 1.250 | 1.250 | 56,823 | -0.09(-6.72%) |
Feb 05, 2019 | 1.320 | 1.380 | 1.252 | 1.340 | 20,487 | +0.00(+0.00%) |
Feb 04, 2019 | 1.230 | 1.350 | 1.230 | 1.340 | 43,096 | +0.14(+11.67%) |
Feb 01, 2019 | 1.270 | 1.290 | 1.200 | 1.200 | 11,600 | -0.05(-4.00%) |
Jan 31, 2019 | 1.329 | 1.329 | 1.250 | 1.250 | 55,637 | -0.08(-6.02%) |
Jan 30, 2019 | 1.310 | 1.380 | 1.300 | 1.330 | 12,943 | -0.02(-1.48%) |
Jan 29, 2019 | 1.370 | 1.440 | 1.300 | 1.350 | 9,855 | +0.00(+0.00%) |
Jan 28, 2019 | 1.400 | 1.440 | 1.350 | 1.350 | 30,405 | -0.11(-7.53%) |
Jan 25, 2019 | 1.450 | 1.490 | 1.400 | 1.460 | 20,900 | +0.01(+0.69%) |
Jan 24, 2019 | 1.500 | 1.500 | 1.400 | 1.450 | 12,928 | -0.04(-2.68%) |
Jan 23, 2019 | 1.370 | 1.620 | 1.370 | 1.490 | 273,863 | -0.01(-0.67%) |
Jan 22, 2019 | 1.370 | 1.520 | 1.350 | 1.500 | 34,435 | +0.12(+8.70%) |
Jan 18, 2019 | 1.470 | 1.550 | 1.350 | 1.380 | 133,900 | -0.14(-9.21%) |
Jan 17, 2019 | 1.540 | 1.650 | 1.436 | 1.520 | 76,932 | -0.05(-3.18%) |
Jan 16, 2019 | 1.280 | 1.690 | 1.280 | 1.570 | 118,746 | +0.28(+21.71%) |
Jan 15, 2019 | 1.310 | 1.430 | 1.250 | 1.290 | 76,124 | -0.01(-0.78%) |
Jan 14, 2019 | 1.570 | 1.600 | 1.300 | 1.300 | 143,991 | -0.29(-18.24%) |
Jan 11, 2019 | 1.730 | 1.830 | 1.520 | 1.590 | 224,500 | -0.11(-6.47%) |
Jan 10, 2019 | 1.420 | 1.790 | 1.420 | 1.700 | 358,397 | +0.28(+19.72%) |
Jan 09, 2019 | 1.310 | 1.480 | 1.250 | 1.420 | 162,357 | +0.12(+9.23%) |
Jan 08, 2019 | 1.090 | 1.390 | 1.080 | 1.300 | 43,464 | +0.24(+22.64%) |
Jan 07, 2019 | 1.010 | 1.170 | 1.000 | 1.060 | 33,995 | +0.06(+6.00%) |
Jan 04, 2019 | 1.090 | 1.090 | 0.8200 | 1.000 | 31,700 | -0.02(-1.96%) |
Jan 03, 2019 | 1.060 | 1.089 | 1.000 | 1.020 | 81,624 | +0.04(+4.08%) |
Jan 02, 2019 | 0.9600 | 1.070 | 0.8300 | 0.9800 | 26,459 | +0.15(+18.07%) |
Dec 31, 2018 | 0.7000 | 0.8550 | 0.6720 | 0.8300 | 406,600 | +0.13(+18.57%) |
Dec 28, 2018 | 0.6700 | 0.7500 | 0.6700 | 0.7000 | 228,600 | +0.00(+0.00%) |
Dec 27, 2018 | 0.7400 | 0.7782 | 0.6520 | 0.7000 | 300,427 | -0.03(-4.11%) |
Dec 26, 2018 | 0.9400 | 0.9870 | 0.7300 | 0.7300 | 96,897 | -0.20(-21.51%) |
Dec 24, 2018 | 0.9700 | 1.020 | 0.9300 | 0.9300 | 21,700 | -0.04(-4.12%) |
Dec 21, 2018 | 1.020 | 1.035 | 0.9540 | 0.9700 | 58,600 | -0.02(-2.02%) |
Dec 20, 2018 | 1.080 | 1.080 | 0.9070 | 0.9900 | 216,215 | -0.08(-7.48%) |
Dec 19, 2018 | 1.000 | 1.140 | 1.000 | 1.070 | 30,475 | +0.00(+0.00%) |
Dec 18, 2018 | 1.090 | 1.240 | 0.9720 | 1.070 | 355,658 | +0.01(+0.94%) |
Dec 17, 2018 | 1.210 | 1.290 | 1.010 | 1.060 | 90,013 | -0.22(-17.19%) |
Dec 14, 2018 | 1.380 | 1.460 | 1.250 | 1.280 | 138,300 | -0.12(-8.57%) |
Dec 13, 2018 | 1.500 | 1.500 | 1.370 | 1.400 | 63,093 | -0.09(-6.04%) |
Dec 12, 2018 | 1.500 | 1.540 | 1.450 | 1.490 | 212,922 | -0.01(-0.67%) |
Dec 11, 2018 | 1.280 | 1.580 | 1.280 | 1.500 | 220,421 | +0.24(+19.05%) |
Dec 10, 2018 | 1.430 | 1.761 | 1.230 | 1.260 | 245,265 | -0.13(-9.35%) |
Dec 07, 2018 | 1.330 | 1.500 | 1.320 | 1.390 | 85,800 | +0.06(+4.51%) |
Dec 06, 2018 | 1.510 | 1.610 | 1.290 | 1.330 | 213,302 | -0.25(-15.82%) |
Dec 04, 2018 | 1.620 | 1.710 | 1.580 | 1.580 | 22,400 | -0.13(-7.60%) |