Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7290 | 0.7492 | 0.7066 | 0.7362 | 2,158,300 | +0.02(+2.25%) |
Dec 30, 2019 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 3,011,690 | +0.02(+2.36%) |
Dec 27, 2019 | 0.7000 | 0.7450 | 0.6800 | 0.7034 | 3,266,300 | +0.01(+1.94%) |
Dec 26, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6900 | 1,259,119 | +0.02(+3.14%) |
Dec 24, 2019 | 0.6800 | 0.6900 | 0.6600 | 0.6690 | 926,200 | -0.00(-0.54%) |
Dec 23, 2019 | 0.7080 | 0.7099 | 0.6690 | 0.6726 | 2,414,592 | -0.04(-5.81%) |
Dec 20, 2019 | 0.6583 | 0.7379 | 0.6320 | 0.7141 | 8,060,500 | +0.06(+8.44%) |
Dec 19, 2019 | 0.6250 | 0.6588 | 0.6023 | 0.6585 | 4,388,366 | +0.02(+2.89%) |
Dec 18, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6400 | 2,914,354 | -0.04(-6.16%) |
Dec 17, 2019 | 0.7200 | 0.7397 | 0.6300 | 0.6820 | 5,878,579 | -0.05(-6.58%) |
Dec 16, 2019 | 0.7700 | 0.7900 | 0.7100 | 0.7300 | 8,809,766 | -0.02(-2.69%) |
Dec 13, 2019 | 0.7400 | 0.7800 | 0.7100 | 0.7502 | 10,608,299 | +0.06(+8.25%) |
Dec 12, 2019 | 0.6200 | 0.7298 | 0.6175 | 0.6930 | 6,660,520 | +0.08(+12.85%) |
Dec 11, 2019 | 0.6000 | 0.6500 | 0.5962 | 0.6141 | 4,605,696 | +0.02(+3.00%) |
Dec 10, 2019 | 0.5629 | 0.5969 | 0.5443 | 0.5962 | 2,022,072 | +0.03(+5.48%) |
Dec 09, 2019 | 0.6000 | 0.6016 | 0.5500 | 0.5652 | 5,351,604 | -0.02(-3.93%) |
Dec 06, 2019 | 0.5675 | 0.6200 | 0.5675 | 0.5883 | 7,233,700 | +0.01(+2.31%) |
Dec 05, 2019 | 0.4957 | 0.5800 | 0.4957 | 0.5750 | 9,075,146 | +0.08(+17.35%) |
Dec 04, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 1,748,302 | +0.01(+2.08%) |
Dec 03, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 1,779,950 | +0.02(+4.60%) |
Dec 02, 2019 | 0.4700 | 0.4700 | 0.4555 | 0.4589 | 1,971,426 | +0.00(+0.86%) |
Nov 29, 2019 | 0.4700 | 0.4709 | 0.4550 | 0.4550 | 1,881,600 | -0.00(-0.50%) |
Nov 27, 2019 | 0.4632 | 0.4699 | 0.4500 | 0.4573 | 1,920,300 | -0.01(-2.49%) |
Nov 26, 2019 | 0.4429 | 0.4690 | 0.4429 | 0.4690 | 1,565,714 | +0.01(+1.96%) |
Nov 25, 2019 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 1,831,141 | +0.00(+1.03%) |
Nov 22, 2019 | 0.4600 | 0.4710 | 0.4400 | 0.4553 | 3,489,200 | -0.00(-0.70%) |
Nov 21, 2019 | 0.4350 | 0.4593 | 0.4310 | 0.4585 | 1,827,399 | +0.03(+6.53%) |
Nov 20, 2019 | 0.4377 | 0.4433 | 0.4250 | 0.4304 | 1,531,291 | +0.00(+0.09%) |
Nov 19, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 2,806,560 | -0.02(-4.40%) |
Nov 18, 2019 | 0.4550 | 0.4550 | 0.4446 | 0.4498 | 1,952,254 | -0.00(-0.07%) |
Nov 15, 2019 | 0.4600 | 0.4679 | 0.4458 | 0.4501 | 3,675,400 | -0.01(-2.15%) |
Nov 14, 2019 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 4,074,215 | +0.00(+0.48%) |
Nov 13, 2019 | 0.4700 | 0.4730 | 0.4500 | 0.4578 | 2,553,167 | -0.01(-1.23%) |
Nov 12, 2019 | 0.4600 | 0.4677 | 0.4500 | 0.4635 | 2,577,356 | +0.00(+0.72%) |
Nov 11, 2019 | 0.4650 | 0.4674 | 0.4526 | 0.4602 | 931,274 | -0.00(-0.95%) |
Nov 08, 2019 | 0.4522 | 0.4674 | 0.4522 | 0.4646 | 892,700 | +0.01(+1.89%) |
Nov 07, 2019 | 0.4550 | 0.4673 | 0.4500 | 0.4560 | 1,626,518 | +0.00(+0.40%) |
Nov 06, 2019 | 0.4573 | 0.4649 | 0.4400 | 0.4542 | 2,922,428 | -0.01(-1.26%) |
Nov 05, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 2,468,302 | +0.01(+2.24%) |
Nov 04, 2019 | 0.4416 | 0.4560 | 0.4353 | 0.4499 | 2,130,613 | +0.02(+3.47%) |
Nov 01, 2019 | 0.4100 | 0.4397 | 0.4040 | 0.4348 | 4,837,000 | +0.02(+4.12%) |
Oct 31, 2019 | 0.4579 | 0.4599 | 0.4075 | 0.4176 | 6,512,858 | -0.04(-8.00%) |
Oct 30, 2019 | 0.4488 | 0.4555 | 0.4401 | 0.4539 | 8,565,022 | +0.00(+0.60%) |
Oct 29, 2019 | 0.4590 | 0.4600 | 0.4431 | 0.4512 | 15,639,283 | -0.01(-1.78%) |
Oct 28, 2019 | 0.4523 | 0.4614 | 0.4500 | 0.4594 | 1,251,785 | +0.00(+0.97%) |
Oct 25, 2019 | 0.4531 | 0.4614 | 0.4477 | 0.4550 | 1,177,300 | +0.00(+0.89%) |
Oct 24, 2019 | 0.4600 | 0.4680 | 0.4440 | 0.4510 | 3,660,406 | -0.01(-2.38%) |
Oct 23, 2019 | 0.4560 | 0.4646 | 0.4470 | 0.4620 | 1,375,610 | +0.01(+1.99%) |
Oct 22, 2019 | 0.4484 | 0.4561 | 0.4410 | 0.4530 | 1,454,899 | +0.00(+0.67%) |
Oct 21, 2019 | 0.4700 | 0.4700 | 0.4350 | 0.4500 | 5,425,066 | -0.01(-2.93%) |
Oct 18, 2019 | 0.4581 | 0.4723 | 0.4561 | 0.4636 | 1,738,700 | +0.00(+0.98%) |
Oct 17, 2019 | 0.4800 | 0.4835 | 0.4500 | 0.4591 | 17,142,024 | -0.01(-1.48%) |
Oct 16, 2019 | 0.4900 | 0.4900 | 0.4565 | 0.4660 | 7,012,875 | -0.02(-3.62%) |
Oct 15, 2019 | 0.4700 | 0.4867 | 0.4750 | 0.4835 | 2,265,802 | +0.01(+2.59%) |
Oct 14, 2019 | 0.4749 | 0.4900 | 0.4550 | 0.4713 | 11,206,173 | -0.00(-0.67%) |
Oct 11, 2019 | 0.4500 | 0.4800 | 0.4372 | 0.4745 | 1,370,200 | +0.04(+8.53%) |
Oct 10, 2019 | 0.4200 | 0.4511 | 0.4200 | 0.4372 | 1,987,428 | +0.01(+2.87%) |
Oct 09, 2019 | 0.4200 | 0.4283 | 0.4140 | 0.4250 | 1,436,364 | +0.00(+0.45%) |
Oct 08, 2019 | 0.4414 | 0.5000 | 0.4050 | 0.4231 | 29,053,036 | -0.01(-3.14%) |
Oct 07, 2019 | 0.4500 | 0.4500 | 0.4282 | 0.4368 | 1,920,428 | -0.01(-1.64%) |
Oct 04, 2019 | 0.4600 | 0.4605 | 0.4420 | 0.4441 | 1,839,900 | -0.02(-3.56%) |
Oct 03, 2019 | 0.4550 | 0.4718 | 0.4550 | 0.4605 | 9,170,785 | -0.01(-1.62%) |
Oct 02, 2019 | 0.4553 | 0.4800 | 0.4553 | 0.4681 | 5,365,261 | +0.01(+2.81%) |
Oct 01, 2019 | 0.4700 | 0.4797 | 0.4547 | 0.4553 | 4,127,734 | -0.02(-4.19%) |
Sep 30, 2019 | 0.4967 | 0.4967 | 0.4700 | 0.4752 | 2,243,168 | -0.02(-3.51%) |
Sep 27, 2019 | 0.4800 | 0.4950 | 0.4695 | 0.4925 | 1,780,200 | +0.02(+3.82%) |
Sep 26, 2019 | 0.5111 | 0.5200 | 0.4700 | 0.4744 | 3,783,574 | -0.04(-7.72%) |
Sep 25, 2019 | 0.5175 | 0.5205 | 0.4950 | 0.5141 | 2,761,581 | +0.00(+0.96%) |
Sep 24, 2019 | 0.4900 | 0.5233 | 0.4855 | 0.5092 | 4,959,045 | +0.02(+4.69%) |
Sep 23, 2019 | 0.4600 | 0.4910 | 0.4519 | 0.4864 | 3,500,428 | +0.02(+4.92%) |
Sep 20, 2019 | 0.4500 | 0.4675 | 0.4436 | 0.4636 | 2,645,700 | +0.02(+3.46%) |
Sep 19, 2019 | 0.4500 | 0.4582 | 0.4440 | 0.4481 | 3,238,889 | +0.00(+0.83%) |
Sep 18, 2019 | 0.4601 | 0.4700 | 0.4432 | 0.4444 | 7,377,884 | -0.02(-3.39%) |
Sep 17, 2019 | 0.4647 | 0.4789 | 0.4450 | 0.4600 | 3,036,744 | +0.00(+0.00%) |
Sep 16, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 3,988,757 | -0.02(-3.64%) |
Sep 13, 2019 | 0.4700 | 0.4890 | 0.4671 | 0.4774 | 2,683,000 | +0.01(+2.21%) |
Sep 12, 2019 | 0.4842 | 0.4842 | 0.4620 | 0.4671 | 3,475,378 | -0.01(-2.48%) |
Sep 11, 2019 | 0.4800 | 0.4947 | 0.4692 | 0.4790 | 3,232,559 | -0.00(-0.19%) |
Sep 10, 2019 | 0.4700 | 0.4868 | 0.4550 | 0.4799 | 4,037,152 | +0.02(+5.47%) |
Sep 09, 2019 | 0.4500 | 0.4700 | 0.4397 | 0.4550 | 4,658,592 | +0.01(+3.10%) |
Sep 06, 2019 | 0.4162 | 0.4439 | 0.4100 | 0.4413 | 2,663,300 | +0.02(+4.67%) |
Sep 05, 2019 | 0.4289 | 0.4349 | 0.4125 | 0.4216 | 4,831,198 | -0.01(-1.38%) |
Sep 04, 2019 | 0.4175 | 0.4330 | 0.4143 | 0.4275 | 3,241,917 | +0.02(+4.29%) |
Sep 03, 2019 | 0.4250 | 0.4454 | 0.4009 | 0.4099 | 6,070,462 | -0.03(-6.93%) |
Aug 30, 2019 | 0.4500 | 0.4557 | 0.4300 | 0.4404 | 5,068,300 | -0.00(-0.81%) |
Aug 29, 2019 | 0.4592 | 0.4615 | 0.4431 | 0.4440 | 2,665,727 | -0.01(-2.97%) |
Aug 28, 2019 | 0.4600 | 0.4650 | 0.4433 | 0.4576 | 3,984,285 | +0.01(+1.67%) |
Aug 27, 2019 | 0.4746 | 0.4774 | 0.4441 | 0.4501 | 3,098,460 | -0.02(-4.32%) |
Aug 26, 2019 | 0.4868 | 0.4948 | 0.4654 | 0.4704 | 4,167,347 | -0.01(-2.47%) |
Aug 23, 2019 | 0.5000 | 0.5076 | 0.4750 | 0.4823 | 3,350,800 | -0.02(-3.73%) |
Aug 22, 2019 | 0.4900 | 0.5461 | 0.4882 | 0.5010 | 7,380,598 | +0.02(+3.96%) |
Aug 21, 2019 | 0.4500 | 0.4900 | 0.4359 | 0.4819 | 4,147,451 | +0.05(+11.14%) |
Aug 20, 2019 | 0.4500 | 0.4500 | 0.4250 | 0.4336 | 34,253,160 | -0.01(-2.71%) |
Aug 19, 2019 | 0.4842 | 0.4855 | 0.4346 | 0.4457 | 5,372,212 | -0.02(-5.17%) |
Aug 16, 2019 | 0.4700 | 0.4803 | 0.4655 | 0.4700 | 4,960,700 | +0.00(+0.28%) |
Aug 15, 2019 | 0.4883 | 0.4893 | 0.4645 | 0.4687 | 2,680,659 | -0.02(-4.21%) |
Aug 14, 2019 | 0.4750 | 0.5000 | 0.4570 | 0.4893 | 9,319,539 | +0.02(+3.42%) |
Aug 13, 2019 | 0.4799 | 0.4925 | 0.4579 | 0.4731 | 7,720,443 | +0.01(+1.68%) |
Aug 12, 2019 | 0.4629 | 0.4721 | 0.4400 | 0.4653 | 8,354,240 | +0.01(+1.15%) |
Aug 09, 2019 | 0.5000 | 0.5000 | 0.4546 | 0.4600 | 6,364,100 | -0.04(-7.65%) |
Aug 08, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.4981 | 4,694,826 | -0.00(-0.32%) |
Aug 07, 2019 | 0.5100 | 0.5175 | 0.4960 | 0.4997 | 5,041,223 | -0.01(-1.48%) |
Aug 06, 2019 | 0.5406 | 0.5580 | 0.5000 | 0.5072 | 7,808,161 | -0.04(-7.21%) |
Aug 05, 2019 | 0.5229 | 0.5761 | 0.4974 | 0.5466 | 9,244,778 | +0.02(+4.02%) |
Aug 02, 2019 | 0.5230 | 0.5300 | 0.4929 | 0.5255 | 9,438,000 | -0.00(-0.70%) |
Aug 01, 2019 | 0.5618 | 0.5900 | 0.5059 | 0.5292 | 16,686,987 | -0.05(-8.76%) |
Jul 31, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 9,138,700 | -0.01(-2.01%) |
Jul 30, 2019 | 0.5710 | 0.5950 | 0.5570 | 0.5919 | 10,434,530 | +0.03(+5.26%) |
Jul 29, 2019 | 0.5785 | 0.5800 | 0.5600 | 0.5623 | 5,284,558 | -0.00(-0.86%) |
Jul 26, 2019 | 0.5800 | 0.5800 | 0.5518 | 0.5672 | 9,397,200 | -0.00(-0.77%) |
Jul 25, 2019 | 0.5919 | 0.5994 | 0.5655 | 0.5716 | 8,589,562 | -0.02(-3.43%) |
Jul 24, 2019 | 0.6000 | 0.6066 | 0.5719 | 0.5919 | 5,300,391 | +0.02(+3.15%) |
Jul 23, 2019 | 0.6135 | 0.6177 | 0.5846 | 0.5738 | 6,910,394 | -0.04(-6.04%) |
Jul 22, 2019 | 0.6368 | 0.6368 | 0.6000 | 0.6107 | 8,828,524 | -0.02(-2.46%) |
Jul 19, 2019 | 0.6499 | 0.6519 | 0.6100 | 0.6261 | 9,486,200 | +0.00(+0.42%) |
Jul 18, 2019 | 0.6532 | 0.6597 | 0.6000 | 0.6235 | 13,312,097 | -0.01(-1.93%) |
Jul 17, 2019 | 0.6350 | 0.6600 | 0.6120 | 0.6358 | 20,007,548 | +0.04(+5.97%) |
Jul 16, 2019 | 0.7201 | 0.7405 | 0.5800 | 0.6000 | 50,188,592 | -0.47(-43.93%) |
Jul 15, 2019 | 1.090 | 1.100 | 1.070 | 1.070 | 3,150,686 | -0.01(-0.93%) |
Jul 12, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 2,715,600 | +0.00(+0.00%) |
Jul 11, 2019 | 1.070 | 1.110 | 1.060 | 1.080 | 6,667,211 | +0.00(+0.00%) |
Jul 10, 2019 | 1.105 | 1.115 | 1.050 | 1.080 | 9,265,492 | -0.01(-0.92%) |
Jul 09, 2019 | 1.160 | 1.170 | 1.070 | 1.090 | 22,234,436 | -0.07(-6.03%) |
Jul 08, 2019 | 1.220 | 1.220 | 1.150 | 1.160 | 5,770,917 | -0.07(-5.69%) |
Jul 05, 2019 | 1.240 | 1.260 | 1.220 | 1.230 | 1,512,600 | -0.03(-2.38%) |
Jul 03, 2019 | 1.230 | 1.275 | 1.230 | 1.260 | 4,588,100 | +0.03(+2.44%) |
Jul 02, 2019 | 1.250 | 1.260 | 1.220 | 1.230 | 3,352,071 | -0.02(-1.60%) |
Jul 01, 2019 | 1.250 | 1.260 | 1.230 | 1.250 | 1,384,328 | +0.01(+0.81%) |
Jun 28, 2019 | 1.260 | 1.260 | 1.210 | 1.240 | 2,670,800 | -0.01(-0.80%) |
Jun 27, 2019 | 1.290 | 1.300 | 1.250 | 1.250 | 2,266,194 | -0.03(-2.34%) |
Jun 26, 2019 | 1.210 | 1.290 | 1.195 | 1.280 | 3,927,394 | +0.07(+5.79%) |
Jun 25, 2019 | 1.230 | 1.265 | 1.200 | 1.210 | 4,842,959 | -0.01(-0.82%) |
Jun 24, 2019 | 1.210 | 1.240 | 1.180 | 1.220 | 2,888,225 | +0.02(+1.67%) |
Jun 21, 2019 | 1.190 | 1.220 | 1.180 | 1.200 | 2,494,900 | +0.00(+0.00%) |
Jun 20, 2019 | 1.240 | 1.270 | 1.200 | 1.200 | 4,084,909 | -0.01(-0.83%) |
Jun 19, 2019 | 1.210 | 1.240 | 1.180 | 1.210 | 2,230,376 | +0.00(+0.00%) |
Jun 18, 2019 | 1.210 | 1.250 | 1.200 | 1.210 | 3,129,585 | +0.01(+0.83%) |
Jun 17, 2019 | 1.170 | 1.210 | 1.160 | 1.200 | 2,200,326 | +0.03(+2.56%) |
Jun 14, 2019 | 1.210 | 1.210 | 1.135 | 1.170 | 4,423,100 | -0.03(-2.50%) |
Jun 13, 2019 | 1.160 | 1.210 | 1.150 | 1.200 | 2,461,508 | +0.05(+4.35%) |
Jun 12, 2019 | 1.220 | 1.230 | 1.150 | 1.150 | 3,097,588 | -0.07(-5.74%) |
Jun 11, 2019 | 1.210 | 1.230 | 1.190 | 1.220 | 4,295,625 | +0.03(+2.52%) |
Jun 10, 2019 | 1.220 | 1.240 | 1.190 | 1.190 | 2,742,148 | -0.04(-3.25%) |
Jun 07, 2019 | 1.300 | 1.300 | 1.200 | 1.230 | 2,877,400 | -0.02(-1.60%) |
Jun 06, 2019 | 1.240 | 1.260 | 1.230 | 1.250 | 1,614,170 | +0.01(+0.81%) |
Jun 05, 2019 | 1.310 | 1.330 | 1.215 | 1.240 | 6,582,575 | -0.06(-4.62%) |
Jun 04, 2019 | 1.260 | 1.330 | 1.250 | 1.300 | 6,186,147 | +0.05(+4.00%) |
Jun 03, 2019 | 1.220 | 1.250 | 1.170 | 1.250 | 4,071,960 | +0.05(+4.17%) |
May 31, 2019 | 1.150 | 1.220 | 1.140 | 1.200 | 6,740,400 | +0.06(+5.26%) |
May 30, 2019 | 1.230 | 1.240 | 1.140 | 1.140 | 3,682,794 | -0.08(-6.56%) |
May 29, 2019 | 1.150 | 1.250 | 1.140 | 1.220 | 5,695,072 | +0.08(+7.02%) |
May 28, 2019 | 1.160 | 1.180 | 1.120 | 1.140 | 6,567,350 | -0.02(-1.72%) |
May 24, 2019 | 1.180 | 1.210 | 1.140 | 1.160 | 3,294,600 | -0.03(-2.52%) |
May 23, 2019 | 1.200 | 1.230 | 1.150 | 1.190 | 4,954,548 | -0.02(-1.65%) |
May 22, 2019 | 1.250 | 1.260 | 1.200 | 1.210 | 4,666,361 | -0.04(-3.20%) |
May 21, 2019 | 1.280 | 1.290 | 1.250 | 1.250 | 9,528,166 | -0.02(-1.57%) |
May 20, 2019 | 1.280 | 1.300 | 1.260 | 1.270 | 1,573,183 | -0.01(-0.78%) |
May 17, 2019 | 1.310 | 1.320 | 1.270 | 1.280 | 5,430,700 | -0.04(-3.03%) |
May 16, 2019 | 1.400 | 1.400 | 1.295 | 1.320 | 6,822,668 | +0.04(+3.13%) |
May 15, 2019 | 1.260 | 1.300 | 1.230 | 1.280 | 9,361,445 | -0.03(-2.29%) |
May 14, 2019 | 1.340 | 1.340 | 1.230 | 1.310 | 23,997,936 | -0.02(-1.50%) |
May 13, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 5,240,778 | -0.05(-3.62%) |
May 10, 2019 | 1.370 | 1.390 | 1.350 | 1.380 | 3,196,500 | -0.01(-0.72%) |
May 09, 2019 | 1.400 | 1.410 | 1.350 | 1.390 | 6,282,047 | -0.01(-0.71%) |
May 08, 2019 | 1.430 | 1.460 | 1.400 | 1.400 | 2,790,473 | -0.04(-2.78%) |
May 07, 2019 | 1.440 | 1.445 | 1.410 | 1.440 | 5,412,816 | +0.00(+0.00%) |
May 06, 2019 | 1.490 | 1.500 | 1.410 | 1.440 | 6,521,559 | -0.08(-5.26%) |
May 03, 2019 | 1.440 | 1.530 | 1.440 | 1.520 | 5,558,100 | +0.08(+5.56%) |
May 02, 2019 | 1.420 | 1.470 | 1.409 | 1.440 | 4,392,995 | +0.01(+0.70%) |
May 01, 2019 | 1.510 | 1.510 | 1.430 | 1.430 | 3,462,885 | -0.07(-4.67%) |
Apr 30, 2019 | 1.500 | 1.520 | 1.495 | 1.500 | 3,417,336 | -0.01(-0.66%) |
Apr 29, 2019 | 1.510 | 1.535 | 1.485 | 1.510 | 2,214,590 | +0.02(+1.34%) |
Apr 26, 2019 | 1.580 | 1.600 | 1.490 | 1.490 | 3,912,800 | -0.09(-5.70%) |
Apr 25, 2019 | 1.610 | 1.615 | 1.565 | 1.580 | 4,712,716 | -0.04(-2.47%) |
Apr 24, 2019 | 1.580 | 1.635 | 1.570 | 1.620 | 3,873,715 | +0.03(+1.89%) |
Apr 23, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 3,217,917 | -0.02(-1.24%) |
Apr 22, 2019 | 1.580 | 1.610 | 1.570 | 1.610 | 2,314,319 | +0.03(+1.90%) |
Apr 18, 2019 | 1.600 | 1.610 | 1.560 | 1.580 | 3,188,800 | -0.02(-1.25%) |
Apr 17, 2019 | 1.590 | 1.640 | 1.580 | 1.600 | 3,766,054 | +0.01(+0.63%) |
Apr 16, 2019 | 1.600 | 1.620 | 1.570 | 1.590 | 18,227,096 | -0.01(-0.63%) |
Apr 15, 2019 | 1.610 | 1.630 | 1.580 | 1.600 | 5,941,798 | -0.02(-1.23%) |
Apr 12, 2019 | 1.620 | 1.650 | 1.610 | 1.620 | 7,037,700 | +0.01(+0.62%) |
Apr 11, 2019 | 1.670 | 1.680 | 1.600 | 1.610 | 2,810,415 | -0.04(-2.42%) |
Apr 10, 2019 | 1.650 | 1.700 | 1.650 | 1.650 | 2,836,391 | -0.02(-1.20%) |
Apr 09, 2019 | 1.690 | 1.695 | 1.620 | 1.670 | 5,813,582 | -0.02(-1.18%) |
Apr 08, 2019 | 1.690 | 1.730 | 1.670 | 1.690 | 14,477,819 | +0.00(+0.00%) |
Apr 05, 2019 | 1.770 | 1.770 | 1.670 | 1.690 | 4,385,500 | -0.07(-3.98%) |
Apr 04, 2019 | 1.680 | 1.760 | 1.660 | 1.760 | 2,044,077 | +0.08(+4.76%) |
Apr 03, 2019 | 1.700 | 1.720 | 1.645 | 1.680 | 2,419,264 | -0.01(-0.59%) |
Apr 02, 2019 | 1.650 | 1.705 | 1.630 | 1.690 | 6,809,704 | +0.04(+2.42%) |
Apr 01, 2019 | 1.680 | 1.720 | 1.630 | 1.650 | 4,289,387 | -0.01(-0.60%) |
Mar 29, 2019 | 1.660 | 1.690 | 1.640 | 1.660 | 2,803,700 | +0.02(+1.22%) |
Mar 28, 2019 | 1.640 | 1.658 | 1.600 | 1.640 | 4,757,349 | +0.00(+0.00%) |
Mar 27, 2019 | 1.680 | 1.690 | 1.635 | 1.640 | 5,649,970 | -0.04(-2.38%) |
Mar 26, 2019 | 1.670 | 1.710 | 1.650 | 1.680 | 4,071,716 | +0.02(+1.20%) |
Mar 25, 2019 | 1.660 | 1.689 | 1.630 | 1.660 | 2,176,842 | +0.01(+0.61%) |
Mar 22, 2019 | 1.730 | 1.730 | 1.640 | 1.650 | 4,497,500 | -0.07(-4.07%) |
Mar 21, 2019 | 1.750 | 1.755 | 1.690 | 1.720 | 6,963,281 | -0.02(-1.15%) |
Mar 20, 2019 | 1.750 | 1.760 | 1.680 | 1.740 | 6,989,998 | +0.00(+0.00%) |
Mar 19, 2019 | 1.790 | 1.810 | 1.730 | 1.740 | 3,349,487 | -0.03(-1.69%) |
Mar 18, 2019 | 1.730 | 1.810 | 1.710 | 1.770 | 4,011,162 | +0.06(+3.51%) |
Mar 15, 2019 | 1.740 | 1.740 | 1.635 | 1.710 | 7,603,500 | +0.02(+1.18%) |
Mar 14, 2019 | 1.700 | 1.740 | 1.680 | 1.690 | 4,376,515 | -0.03(-1.74%) |
Mar 13, 2019 | 1.690 | 1.740 | 1.672 | 1.720 | 5,104,602 | +0.04(+2.38%) |
Mar 12, 2019 | 1.680 | 1.700 | 1.610 | 1.680 | 6,139,506 | +0.02(+1.20%) |
Mar 11, 2019 | 1.610 | 1.665 | 1.595 | 1.660 | 7,278,683 | +0.07(+4.40%) |
Mar 08, 2019 | 1.630 | 1.630 | 1.540 | 1.590 | 5,506,400 | -0.03(-1.85%) |
Mar 07, 2019 | 1.710 | 1.730 | 1.620 | 1.620 | 8,362,035 | -0.10(-5.81%) |
Mar 06, 2019 | 1.770 | 1.775 | 1.710 | 1.720 | 3,993,829 | -0.04(-2.27%) |
Mar 05, 2019 | 1.810 | 1.821 | 1.755 | 1.760 | 6,831,527 | -0.05(-2.76%) |
Mar 04, 2019 | 1.770 | 1.840 | 1.740 | 1.810 | 7,048,877 | +0.07(+4.02%) |
Mar 01, 2019 | 1.720 | 1.810 | 1.710 | 1.740 | 6,512,800 | +0.03(+1.75%) |
Feb 28, 2019 | 1.790 | 1.830 | 1.680 | 1.710 | 8,790,777 | -0.12(-6.56%) |
Feb 27, 2019 | 1.960 | 1.960 | 1.740 | 1.830 | 18,061,460 | -0.27(-12.86%) |
Feb 26, 2019 | 2.070 | 2.130 | 2.040 | 2.100 | 5,334,308 | +0.02(+0.96%) |
Feb 25, 2019 | 2.130 | 2.170 | 2.030 | 2.080 | 10,747,265 | -0.04(-1.89%) |
Feb 22, 2019 | 1.910 | 2.165 | 1.900 | 2.120 | 13,021,500 | +0.23(+12.17%) |
Feb 21, 2019 | 1.900 | 1.920 | 1.860 | 1.890 | 7,087,842 | -0.02(-1.05%) |
Feb 20, 2019 | 1.920 | 1.970 | 1.830 | 1.910 | 8,910,366 | +0.05(+2.69%) |
Feb 19, 2019 | 1.710 | 1.880 | 1.700 | 1.860 | 12,285,694 | +0.16(+9.41%) |
Feb 15, 2019 | 1.660 | 1.720 | 1.660 | 1.700 | 3,757,000 | +0.06(+3.66%) |
Feb 14, 2019 | 1.660 | 1.680 | 1.620 | 1.640 | 7,451,694 | -0.02(-1.20%) |
Feb 13, 2019 | 1.620 | 1.690 | 1.590 | 1.660 | 53,426,256 | +0.05(+3.11%) |
Feb 12, 2019 | 1.630 | 1.630 | 1.570 | 1.610 | 3,283,260 | -0.02(-1.23%) |
Feb 11, 2019 | 1.630 | 1.640 | 1.590 | 1.630 | 3,833,689 | +0.00(+0.00%) |
Feb 08, 2019 | 1.670 | 1.680 | 1.610 | 1.630 | 2,246,800 | -0.04(-2.40%) |
Feb 07, 2019 | 1.680 | 1.690 | 1.640 | 1.670 | 3,871,781 | -0.02(-1.18%) |
Feb 06, 2019 | 1.680 | 1.700 | 1.660 | 1.690 | 5,943,456 | +0.01(+0.60%) |
Feb 05, 2019 | 1.700 | 1.700 | 1.640 | 1.680 | 2,698,974 | +0.00(+0.00%) |
Feb 04, 2019 | 1.670 | 1.700 | 1.640 | 1.680 | 6,302,492 | +0.01(+0.60%) |
Feb 01, 2019 | 1.670 | 1.690 | 1.630 | 1.670 | 3,854,200 | +0.00(+0.00%) |
Jan 31, 2019 | 1.690 | 1.730 | 1.650 | 1.670 | 2,954,808 | -0.01(-0.60%) |
Jan 30, 2019 | 1.660 | 1.730 | 1.620 | 1.680 | 3,549,234 | +0.05(+3.07%) |
Jan 29, 2019 | 1.630 | 1.670 | 1.620 | 1.630 | 1,381,884 | +0.00(+0.00%) |
Jan 28, 2019 | 1.700 | 1.700 | 1.600 | 1.630 | 2,227,851 | -0.03(-1.81%) |
Jan 25, 2019 | 1.590 | 1.695 | 1.580 | 1.660 | 3,519,900 | +0.10(+6.41%) |
Jan 24, 2019 | 1.590 | 1.590 | 1.550 | 1.560 | 1,813,811 | +0.00(+0.00%) |
Jan 23, 2019 | 1.630 | 1.640 | 1.540 | 1.560 | 2,867,415 | -0.07(-4.29%) |
Jan 22, 2019 | 1.650 | 1.650 | 1.620 | 1.630 | 2,775,395 | +0.01(+0.62%) |
Jan 18, 2019 | 1.620 | 1.695 | 1.590 | 1.620 | 7,376,400 | +0.03(+1.89%) |
Jan 17, 2019 | 1.590 | 1.640 | 1.570 | 1.590 | 3,144,155 | +0.00(+0.00%) |
Jan 16, 2019 | 1.590 | 1.610 | 1.580 | 1.590 | 5,440,242 | +0.01(+0.63%) |
Jan 15, 2019 | 1.600 | 1.610 | 1.570 | 1.580 | 5,075,318 | -0.01(-0.63%) |
Jan 14, 2019 | 1.600 | 1.630 | 1.570 | 1.590 | 4,704,922 | +0.00(+0.00%) |
Jan 11, 2019 | 1.580 | 1.610 | 1.580 | 1.590 | 3,588,400 | +0.01(+0.63%) |
Jan 10, 2019 | 1.580 | 1.610 | 1.570 | 1.580 | 4,252,706 | -0.01(-0.63%) |
Jan 09, 2019 | 1.600 | 1.620 | 1.580 | 1.590 | 4,769,360 | +0.00(+0.00%) |
Jan 08, 2019 | 1.620 | 1.650 | 1.570 | 1.590 | 4,694,048 | -0.05(-3.05%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 2,954,036 | -0.03(-1.80%) |
Jan 04, 2019 | 1.630 | 1.705 | 1.590 | 1.670 | 3,696,500 | +0.07(+4.37%) |
Jan 03, 2019 | 1.640 | 1.640 | 1.550 | 1.600 | 3,845,851 | -0.04(-2.44%) |