Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.600 | 1.680 | 1.440 | 1.600 | 11,800 | +0.16(+11.11%) |
Feb 27, 2020 | 1.510 | 1.540 | 1.440 | 1.440 | 2,199 | -0.29(-16.91%) |
Feb 26, 2020 | 1.700 | 1.733 | 1.700 | 1.733 | 2,209 | +0.03(+1.94%) |
Feb 25, 2020 | 1.700 | 1.700 | 1.700 | 107 | +0.00(+0.00%) | |
Feb 24, 2020 | 1.840 | 1.960 | 1.320 | 1.700 | 14,038 | -0.07(-3.89%) |
Feb 21, 2020 | 1.790 | 1.803 | 1.760 | 1.769 | 5,900 | -0.03(-1.72%) |
Feb 20, 2020 | 1.890 | 1.890 | 1.760 | 1.800 | 4,152 | -0.04(-2.19%) |
Feb 19, 2020 | 1.859 | 1.859 | 1.840 | 1.840 | 4,800 | +0.00(+0.00%) |
Feb 18, 2020 | 1.864 | 1.864 | 1.830 | 1.840 | 2,483 | +0.02(+1.10%) |
Feb 14, 2020 | 1.820 | 1.840 | 1.820 | 1.820 | 2,400 | -0.02(-1.36%) |
Feb 13, 2020 | 1.820 | 2.100 | 1.820 | 1.845 | 50,109 | -0.09(-4.77%) |
Feb 12, 2020 | 1.820 | 1.992 | 1.820 | 1.937 | 2,963 | -0.06(-3.13%) |
Feb 11, 2020 | 1.921 | 2.000 | 1.921 | 2.000 | 1,231 | +0.00(+0.25%) |
Feb 10, 2020 | 1.990 | 2.000 | 1.960 | 1.995 | 1,479 | +0.04(+1.79%) |
Feb 07, 2020 | 1.805 | 1.960 | 1.805 | 1.960 | 2,300 | +0.06(+3.37%) |
Feb 06, 2020 | 2.250 | 2.290 | 1.820 | 1.896 | 17,338 | -0.29(-13.42%) |
Feb 05, 2020 | 2.100 | 2.470 | 2.010 | 2.190 | 77,157 | +0.39(+21.67%) |
Feb 04, 2020 | 2.130 | 2.790 | 1.800 | 1.800 | 64,246 | -0.09(-4.76%) |
Feb 03, 2020 | 1.890 | 1.890 | 1.890 | 62 | +0.00(+0.00%) | |
Jan 31, 2020 | 1.890 | 1.890 | 1.890 | 11 | +0.00(+0.00%) | |
Jan 29, 2020 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 1.890 | 1.890 | 1.890 | 102 | +0.00(+0.00%) | |
Jan 27, 2020 | 1.890 | 1.890 | 1.890 | 6 | +0.00(+0.00%) | |
Jan 24, 2020 | 1.890 | 1.890 | 1.890 | 147 | +0.00(+0.00%) | |
Jan 23, 2020 | 1.890 | 1.890 | 1.890 | 109 | +0.00(+0.00%) | |
Jan 22, 2020 | 1.890 | 1.890 | 1.890 | 1.890 | 2,306 | -0.22(-10.47%) |
Jan 21, 2020 | 2.100 | 2.140 | 2.080 | 2.111 | 4,307 | +0.08(+3.99%) |
Jan 17, 2020 | 2.040 | 2.053 | 2.030 | 2.030 | 3,200 | +0.00(+0.20%) |
Jan 16, 2020 | 2.020 | 2.026 | 2.020 | 2.026 | 1,070 | +0.01(+0.30%) |
Jan 15, 2020 | 2.020 | 2.020 | 2.020 | 2.020 | 251 | -0.02(-0.83%) |
Jan 14, 2020 | 2.037 | 2.037 | 2.037 | 2.037 | 102 | -0.06(-3.00%) |
Jan 13, 2020 | 2.100 | 2.100 | 2.100 | 2.100 | 448 | -0.03(-1.41%) |
Jan 10, 2020 | 2.080 | 2.140 | 2.080 | 2.130 | 5,400 | -0.04(-1.84%) |
Jan 09, 2020 | 2.170 | 2.170 | 2.170 | 2.170 | 671 | -0.00(-0.00%) |
Jan 08, 2020 | 2.170 | 2.170 | 2.170 | 128 | +0.00(+0.00%) | |
Jan 07, 2020 | 2.150 | 2.250 | 2.150 | 2.170 | 9,165 | +0.00(+0.00%) |
Jan 06, 2020 | 2.000 | 2.180 | 1.787 | 2.170 | 2,990 | +0.00(+0.00%) |
Jan 03, 2020 | 2.170 | 2.170 | 2.170 | 2.170 | 500 | +0.00(+0.00%) |
Jan 02, 2020 | 2.100 | 2.170 | 2.100 | 2.170 | 752 | +0.06(+2.84%) |
Dec 31, 2019 | 2.110 | 2.110 | 2.110 | 2.110 | 1,500 | -0.04(-1.75%) |
Dec 30, 2019 | 2.175 | 2.190 | 2.113 | 2.147 | 1,598 | +0.15(+7.37%) |
Dec 27, 2019 | 1.940 | 2.000 | 1.940 | 2.000 | 600 | +0.03(+1.53%) |
Dec 26, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 2,126 | +0.02(+1.02%) |
Dec 24, 2019 | 1.980 | 1.980 | 1.900 | 1.950 | 5,900 | -0.05(-2.50%) |
Dec 23, 2019 | 1.900 | 2.000 | 1.900 | 2.000 | 3,035 | +0.30(+17.64%) |
Dec 20, 2019 | 1.900 | 1.900 | 1.700 | 1.700 | 5,600 | -0.20(-10.50%) |
Dec 19, 2019 | 2.125 | 2.125 | 1.890 | 1.899 | 4,656 | -0.30(-13.66%) |
Dec 18, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 339 | -0.00(-0.00%) |
Dec 17, 2019 | 2.200 | 2.200 | 2.200 | 31 | +0.00(+0.00%) | |
Dec 16, 2019 | 2.250 | 2.250 | 2.200 | 2.200 | 5,519 | -0.06(-2.67%) |
Dec 13, 2019 | 2.250 | 2.305 | 2.250 | 2.260 | 7,400 | -0.00(-0.04%) |
Dec 12, 2019 | 2.261 | 2.261 | 2.261 | 2.261 | 471 | -0.04(-1.69%) |
Dec 11, 2019 | 2.250 | 2.300 | 2.250 | 2.300 | 1,000 | +0.06(+2.82%) |
Dec 10, 2019 | 2.260 | 2.260 | 2.237 | 2.237 | 1,764 | -0.01(-0.58%) |
Dec 09, 2019 | 2.250 | 2.260 | 2.240 | 2.250 | 9,641 | +0.01(+0.45%) |
Dec 06, 2019 | 2.280 | 2.280 | 2.240 | 2.240 | 1,900 | -0.13(-5.49%) |
Dec 05, 2019 | 2.270 | 2.370 | 2.250 | 2.370 | 942 | +0.12(+5.33%) |
Dec 04, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 678 | -0.01(-0.44%) |
Dec 03, 2019 | 2.036 | 2.270 | 2.036 | 2.260 | 18,086 | -0.23(-9.23%) |
Dec 02, 2019 | 2.360 | 2.360 | 2.490 | 1,067 | +0.13(+5.51%) | |
Nov 29, 2019 | 2.360 | 2.360 | 2.360 | 88 | +0.00(+0.00%) | |
Nov 27, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 500 | +0.01(+0.42%) |
Nov 26, 2019 | 2.400 | 2.400 | 2.340 | 2.350 | 4,925 | -0.00(-0.00%) |
Nov 25, 2019 | 2.460 | 2.460 | 2.350 | 2.350 | 7,646 | -0.05(-2.07%) |
Nov 22, 2019 | 2.252 | 2.400 | 2.252 | 2.400 | 4,600 | -0.02(-0.84%) |
Nov 21, 2019 | 2.350 | 2.420 | 2.270 | 2.420 | 21,484 | -0.01(-0.40%) |
Nov 20, 2019 | 2.450 | 2.450 | 2.350 | 2.430 | 4,318 | +0.03(+1.24%) |
Nov 19, 2019 | 2.350 | 2.400 | 2.350 | 2.400 | 12,551 | +0.00(+0.01%) |
Nov 18, 2019 | 2.350 | 2.400 | 2.350 | 2.400 | 6,627 | -0.04(-1.51%) |
Nov 15, 2019 | 2.480 | 2.490 | 2.300 | 2.437 | 6,500 | +0.04(+1.52%) |
Nov 14, 2019 | 2.400 | 2.410 | 2.350 | 2.400 | 9,021 | +0.02(+0.84%) |
Nov 13, 2019 | 2.400 | 2.410 | 2.350 | 2.380 | 12,302 | +0.03(+1.27%) |
Nov 12, 2019 | 2.340 | 2.450 | 2.310 | 2.350 | 30,118 | +0.05(+2.18%) |
Nov 11, 2019 | 1.950 | 2.420 | 1.940 | 2.300 | 43,681 | +0.35(+17.95%) |
Nov 08, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 | +0.00(+0.00%) |
Nov 07, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 39,934 | -0.05(-2.50%) |
Nov 06, 2019 | 1.990 | 2.000 | 1.900 | 2.000 | 9,215 | +0.00(+0.00%) |
Nov 05, 2019 | 2.140 | 2.190 | 1.985 | 2.000 | 27,276 | -0.14(-6.54%) |
Nov 04, 2019 | 2.000 | 2.140 | 2.000 | 2.140 | 5,619 | +0.21(+10.88%) |
Nov 01, 2019 | 2.000 | 2.140 | 1.930 | 1.930 | 8,000 | -0.07(-3.50%) |
Oct 31, 2019 | 1.980 | 2.100 | 1.980 | 2.000 | 7,206 | +0.02(+1.01%) |
Oct 30, 2019 | 1.706 | 1.980 | 1.706 | 1.980 | 4,440 | +0.05(+2.59%) |
Oct 29, 2019 | 1.872 | 1.930 | 1.660 | 1.930 | 3,536 | +0.27(+16.27%) |
Oct 28, 2019 | 1.910 | 1.910 | 1.660 | 1.660 | 39,067 | -0.27(-13.99%) |
Oct 25, 2019 | 1.850 | 1.930 | 1.850 | 1.930 | 30,100 | +0.08(+4.32%) |
Oct 24, 2019 | 1.860 | 1.860 | 1.840 | 1.850 | 485 | -0.03(-1.60%) |
Oct 23, 2019 | 1.900 | 1.900 | 1.702 | 1.880 | 10,925 | +0.08(+4.44%) |
Oct 22, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 3,959 | +0.00(+0.00%) |
Oct 21, 2019 | 1.761 | 1.800 | 1.761 | 1.800 | 1,346 | +0.01(+0.82%) |
Oct 18, 2019 | 1.960 | 1.960 | 1.670 | 1.785 | 9,100 | -0.19(-9.83%) |
Oct 17, 2019 | 1.860 | 2.000 | 1.800 | 1.980 | 15,659 | +0.18(+10.00%) |
Oct 16, 2019 | 1.800 | 1.810 | 1.730 | 1.800 | 3,817 | +0.05(+2.86%) |
Oct 15, 2019 | 1.860 | 1.860 | 1.738 | 1.750 | 375 | -0.13(-6.91%) |
Oct 14, 2019 | 1.720 | 1.920 | 1.720 | 1.880 | 5,162 | +0.17(+9.94%) |
Oct 11, 2019 | 1.920 | 1.940 | 1.710 | 1.710 | 1,800 | -0.22(-11.40%) |
Oct 10, 2019 | 1.930 | 1.940 | 1.900 | 1.930 | 3,473 | +0.00(+0.00%) |
Oct 09, 2019 | 1.940 | 1.940 | 1.880 | 1.930 | 5,648 | +0.02(+1.05%) |
Oct 08, 2019 | 1.820 | 1.930 | 1.800 | 1.910 | 6,971 | +0.01(+0.53%) |
Oct 07, 2019 | 1.940 | 1.950 | 1.780 | 1.900 | 8,350 | +0.07(+3.83%) |
Oct 04, 2019 | 1.940 | 1.950 | 1.720 | 1.830 | 11,500 | -0.11(-5.84%) |
Oct 03, 2019 | 1.970 | 1.980 | 1.857 | 1.944 | 8,627 | +0.04(+2.29%) |
Oct 02, 2019 | 1.980 | 2.000 | 1.810 | 1.900 | 14,337 | -0.07(-3.55%) |
Oct 01, 2019 | 1.970 | 1.970 | 1.970 | 1.970 | 1,899 | +0.16(+8.83%) |
Sep 30, 2019 | 1.840 | 1.960 | 1.810 | 1.810 | 3,145 | -0.11(-5.72%) |
Sep 27, 2019 | 1.890 | 1.960 | 1.810 | 1.920 | 6,600 | +0.01(+0.52%) |
Sep 26, 2019 | 1.960 | 1.970 | 1.830 | 1.910 | 11,572 | -0.02(-1.04%) |
Sep 25, 2019 | 1.930 | 1.930 | 1.920 | 1.930 | 3,009 | -0.01(-0.44%) |
Sep 24, 2019 | 1.880 | 1.970 | 1.810 | 1.938 | 4,186 | +0.12(+6.51%) |
Sep 23, 2019 | 1.970 | 1.970 | 1.820 | 1.820 | 19,926 | -0.12(-6.19%) |
Sep 20, 2019 | 1.970 | 1.970 | 1.940 | 1.940 | 300 | -0.03(-1.52%) |
Sep 19, 2019 | 1.970 | 1.970 | 1.920 | 1.970 | 1,679 | -0.01(-0.50%) |
Sep 18, 2019 | 1.980 | 1.980 | 1.980 | 273 | +0.00(+0.00%) | |
Sep 17, 2019 | 1.980 | 1.980 | 1.930 | 1.980 | 3,990 | -0.01(-0.51%) |
Sep 16, 2019 | 2.000 | 2.050 | 1.957 | 1.990 | 11,142 | +0.01(+0.51%) |
Sep 13, 2019 | 1.830 | 1.980 | 1.820 | 1.980 | 5,000 | +0.15(+8.19%) |
Sep 12, 2019 | 1.830 | 1.850 | 1.830 | 1.830 | 4,464 | +0.01(+0.55%) |
Sep 11, 2019 | 1.940 | 1.940 | 1.810 | 1.820 | 2,433 | -0.02(-1.09%) |
Sep 10, 2019 | 1.930 | 2.000 | 1.820 | 1.840 | 9,496 | -0.03(-1.60%) |
Sep 09, 2019 | 2.001 | 2.010 | 1.845 | 1.870 | 39,227 | -0.20(-9.66%) |
Sep 06, 2019 | 2.190 | 2.190 | 1.990 | 2.070 | 10,100 | -0.08(-3.72%) |
Sep 05, 2019 | 2.000 | 2.170 | 1.970 | 2.150 | 21,838 | +0.24(+12.57%) |
Sep 04, 2019 | 1.740 | 2.000 | 1.710 | 1.910 | 38,864 | +0.21(+12.35%) |
Sep 03, 2019 | 1.700 | 1.750 | 1.590 | 1.700 | 18,680 | +0.11(+6.92%) |
Aug 30, 2019 | 1.600 | 1.690 | 1.590 | 1.590 | 8,500 | +0.03(+1.68%) |
Aug 29, 2019 | 1.564 | 1.564 | 1.564 | 53 | +0.00(+0.00%) | |
Aug 28, 2019 | 1.690 | 1.690 | 1.560 | 1.564 | 7,623 | -0.14(-8.01%) |
Aug 27, 2019 | 1.500 | 1.700 | 1.500 | 1.700 | 1,274 | +0.12(+7.59%) |
Aug 26, 2019 | 1.599 | 1.599 | 1.580 | 1.580 | 285 | +0.02(+1.28%) |
Aug 23, 2019 | 1.500 | 1.700 | 1.500 | 1.560 | 14,300 | +0.06(+4.00%) |
Aug 22, 2019 | 1.510 | 1.510 | 1.500 | 1.500 | 801 | +0.02(+1.35%) |
Aug 21, 2019 | 1.490 | 1.550 | 1.350 | 1.480 | 7,784 | -0.01(-0.34%) |
Aug 20, 2019 | 1.485 | 1.485 | 1.485 | 1 | +0.00(+0.00%) | |
Aug 19, 2019 | 1.500 | 1.500 | 1.485 | 1.485 | 1,048 | +0.02(+1.03%) |
Aug 16, 2019 | 1.010 | 1.573 | 1.010 | 1.470 | 2,200 | -0.23(-13.53%) |
Aug 15, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 268 | +0.15(+9.68%) |
Aug 13, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.15(-8.82%) | |
Aug 12, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 470 | +0.13(+7.95%) |
Aug 09, 2019 | 1.570 | 1.575 | 1.570 | 1.575 | 600 | +0.01(+0.45%) |
Aug 08, 2019 | 1.680 | 1.680 | 1.560 | 1.568 | 2,321 | -0.03(-2.02%) |
Aug 07, 2019 | 1.660 | 1.660 | 1.600 | 1.600 | 3,007 | -0.01(-0.61%) |
Aug 06, 2019 | 1.800 | 1.800 | 1.600 | 1.610 | 13,139 | -0.17(-9.55%) |
Aug 05, 2019 | 1.800 | 1.800 | 1.780 | 1.780 | 1,936 | -0.09(-4.81%) |
Aug 02, 2019 | 1.900 | 1.900 | 1.800 | 1.870 | 3,900 | -0.03(-1.58%) |
Aug 01, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 867 | -0.10(-5.00%) |
Jul 31, 2019 | 1.820 | 2.000 | 1.790 | 2.000 | 17,994 | +0.11(+5.82%) |
Jul 30, 2019 | 1.810 | 1.890 | 1.790 | 1.890 | 5,769 | +0.05(+2.72%) |
Jul 29, 2019 | 1.730 | 1.900 | 1.730 | 1.840 | 2,334 | -0.06(-3.16%) |
Jul 26, 2019 | 1.835 | 1.940 | 1.835 | 1.900 | 5,500 | +0.10(+5.56%) |
Jul 25, 2019 | 1.940 | 1.940 | 1.800 | 1.800 | 6,687 | -0.15(-7.69%) |
Jul 24, 2019 | 1.950 | 1.950 | 1.789 | 1.950 | 7,932 | +0.03(+1.56%) |
Jul 23, 2019 | 1.750 | 1.990 | 1.710 | 1.920 | 8,701 | -0.03(-1.54%) |
Jul 22, 2019 | 2.000 | 2.170 | 1.940 | 1.950 | 22,393 | -0.04(-2.01%) |
Jul 19, 2019 | 1.870 | 2.020 | 1.700 | 1.990 | 32,800 | +0.06(+3.11%) |
Jul 18, 2019 | 1.990 | 2.030 | 1.879 | 1.930 | 8,639 | +0.03(+1.53%) |
Jul 17, 2019 | 1.850 | 2.030 | 1.706 | 1.901 | 35,556 | +0.10(+5.61%) |
Jul 16, 2019 | 1.540 | 2.180 | 1.540 | 1.800 | 78,101 | +0.32(+21.62%) |
Jul 15, 2019 | 1.754 | 1.762 | 1.460 | 1.480 | 26,921 | -0.26(-14.94%) |
Jul 12, 2019 | 1.699 | 1.762 | 1.699 | 1.740 | 800 | +0.06(+3.57%) |
Jul 11, 2019 | 1.920 | 1.920 | 1.630 | 1.680 | 78,416 | -0.27(-13.85%) |
Jul 10, 2019 | 1.995 | 1.995 | 1.800 | 1.950 | 24,870 | +0.00(+0.00%) |
Jul 09, 2019 | 2.129 | 2.129 | 1.950 | 1.950 | 12,571 | -0.19(-8.88%) |
Jul 08, 2019 | 2.310 | 2.310 | 1.986 | 2.140 | 22,508 | -0.13(-5.73%) |
Jul 05, 2019 | 2.190 | 2.340 | 2.190 | 2.270 | 28,400 | +0.06(+2.71%) |
Jul 03, 2019 | 2.260 | 2.360 | 2.190 | 2.210 | 30,500 | -0.16(-6.75%) |
Jul 02, 2019 | 2.430 | 2.440 | 2.250 | 2.370 | 47,583 | -0.04(-1.66%) |
Jul 01, 2019 | 2.400 | 2.500 | 2.340 | 2.410 | 37,405 | +0.07(+2.99%) |
Jun 28, 2019 | 2.470 | 2.470 | 2.110 | 2.340 | 59,700 | +0.09(+4.00%) |
Jun 27, 2019 | 2.350 | 2.350 | 2.134 | 2.250 | 125,579 | -0.10(-4.26%) |
Jun 26, 2019 | 2.750 | 2.750 | 2.250 | 2.350 | 185,250 | -0.34(-12.80%) |
Jun 25, 2019 | 2.700 | 2.880 | 2.660 | 2.695 | 47,080 | -0.16(-5.44%) |
Jun 24, 2019 | 2.800 | 2.920 | 2.550 | 2.850 | 114,354 | +0.26(+10.04%) |
Jun 21, 2019 | 1.900 | 2.840 | 1.723 | 2.590 | 395,400 | -0.59(-18.55%) |
Jun 20, 2019 | 3.200 | 3.490 | 2.919 | 3.180 | 288,270 | -0.02(-0.63%) |
Jun 19, 2019 | 2.810 | 3.200 | 2.800 | 3.200 | 213,979 | +0.46(+16.79%) |
Jun 18, 2019 | 2.390 | 3.200 | 2.390 | 2.740 | 755,431 | +0.41(+17.60%) |
Jun 17, 2019 | 2.020 | 2.400 | 2.020 | 2.330 | 194,818 | +0.34(+17.37%) |
Jun 14, 2019 | 1.720 | 2.130 | 1.720 | 1.985 | 175,000 | +0.31(+18.17%) |
Jun 13, 2019 | 1.548 | 1.700 | 1.548 | 1.680 | 55,439 | +0.14(+9.09%) |
Jun 12, 2019 | 1.510 | 1.565 | 1.460 | 1.540 | 39,070 | +0.08(+5.84%) |
Jun 11, 2019 | 1.410 | 1.750 | 1.410 | 1.455 | 171,829 | +0.05(+3.30%) |
Jun 10, 2019 | 1.390 | 1.430 | 1.390 | 1.409 | 13,174 | +0.03(+2.07%) |
Jun 07, 2019 | 1.400 | 1.400 | 1.380 | 1.380 | 10,000 | +0.00(+0.00%) |
Jun 06, 2019 | 1.360 | 1.400 | 1.360 | 1.380 | 8,503 | +0.01(+0.73%) |
Jun 05, 2019 | 1.410 | 1.410 | 1.370 | 1.370 | 9,819 | -0.06(-4.20%) |
Jun 04, 2019 | 1.340 | 1.433 | 1.317 | 1.430 | 23,064 | +0.09(+6.72%) |
Jun 03, 2019 | 1.300 | 1.380 | 1.300 | 1.340 | 4,939 | +0.09(+7.20%) |
May 31, 2019 | 1.270 | 1.370 | 1.220 | 1.250 | 80,300 | -0.03(-2.34%) |
May 30, 2019 | 1.280 | 1.300 | 1.260 | 1.280 | 4,674 | +0.00(+0.00%) |
May 29, 2019 | 1.350 | 1.350 | 1.260 | 1.280 | 30,457 | -0.06(-4.55%) |
May 28, 2019 | 1.320 | 1.460 | 1.320 | 1.341 | 36,317 | +0.02(+1.59%) |
May 24, 2019 | 1.410 | 1.410 | 1.310 | 1.320 | 16,900 | -0.08(-5.79%) |
May 23, 2019 | 1.386 | 1.430 | 1.375 | 1.401 | 18,539 | -0.01(-0.93%) |
May 22, 2019 | 1.320 | 1.450 | 1.300 | 1.414 | 38,914 | +0.07(+5.54%) |
May 21, 2019 | 1.410 | 1.429 | 1.320 | 1.340 | 32,457 | -0.02(-1.47%) |
May 20, 2019 | 1.380 | 1.380 | 1.320 | 1.360 | 20,057 | -0.10(-6.85%) |
May 17, 2019 | 1.430 | 1.570 | 1.380 | 1.460 | 56,800 | +0.00(+0.20%) |
May 16, 2019 | 1.280 | 1.469 | 1.280 | 1.457 | 64,544 | +0.19(+14.73%) |
May 15, 2019 | 1.240 | 1.280 | 1.230 | 1.270 | 34,492 | +0.04(+3.25%) |
May 14, 2019 | 1.250 | 1.260 | 1.210 | 1.230 | 34,403 | -0.03(-2.38%) |
May 13, 2019 | 1.250 | 1.260 | 1.250 | 1.260 | 48,055 | -0.04(-3.08%) |
May 10, 2019 | 1.310 | 1.330 | 1.260 | 1.300 | 41,500 | +0.04(+3.17%) |
May 09, 2019 | 1.320 | 1.390 | 1.206 | 1.260 | 127,868 | -0.07(-5.26%) |
May 08, 2019 | 1.380 | 1.460 | 1.320 | 1.330 | 151,467 | -0.05(-3.62%) |
May 07, 2019 | 1.390 | 1.630 | 1.360 | 1.380 | 205,894 | -0.03(-2.16%) |
May 06, 2019 | 1.250 | 1.473 | 1.210 | 1.410 | 150,686 | +0.09(+6.85%) |
May 03, 2019 | 1.300 | 1.540 | 1.300 | 1.320 | 221,400 | +0.02(+1.54%) |
May 02, 2019 | 1.150 | 1.370 | 1.110 | 1.300 | 317,590 | +0.17(+15.04%) |
May 01, 2019 | 1.160 | 1.210 | 1.000 | 1.130 | 155,053 | -0.03(-2.59%) |
Apr 30, 2019 | 1.190 | 1.240 | 1.100 | 1.160 | 167,338 | +0.04(+3.57%) |
Apr 29, 2019 | 1.080 | 1.360 | 1.050 | 1.120 | 539,337 | +0.08(+7.69%) |
Apr 26, 2019 | 1.250 | 1.350 | 1.010 | 1.040 | 467,800 | -0.20(-16.13%) |
Apr 25, 2019 | 1.290 | 1.650 | 1.240 | 1.240 | 1,117,840 | -0.08(-6.06%) |
Apr 24, 2019 | 2.050 | 2.050 | 1.110 | 1.320 | 1,084,544 | -0.73(-35.61%) |
Apr 23, 2019 | 2.210 | 2.320 | 2.050 | 2.050 | 11,567 | -0.38(-15.64%) |
Apr 22, 2019 | 2.700 | 2.940 | 2.300 | 2.430 | 167,990 | -0.45(-15.67%) |
Apr 18, 2019 | 2.900 | 2.900 | 2.700 | 2.881 | 3,680 | -0.05(-1.84%) |
Apr 17, 2019 | 2.936 | 2.949 | 2.936 | 2.936 | 758 | -0.01(-0.27%) |
Apr 16, 2019 | 3.000 | 3.100 | 2.602 | 2.943 | 6,270 | -0.01(-0.20%) |
Apr 15, 2019 | 2.935 | 3.066 | 2.935 | 2.950 | 1,952 | -0.05(-1.68%) |
Apr 12, 2019 | 2.935 | 3.000 | 2.935 | 3.000 | 340 | -0.05(-1.59%) |
Apr 11, 2019 | 2.750 | 3.061 | 2.750 | 3.049 | 8,557 | +0.20(+6.96%) |
Apr 10, 2019 | 3.100 | 3.249 | 2.751 | 2.850 | 12,500 | -0.27(-8.52%) |
Apr 09, 2019 | 3.300 | 3.400 | 3.050 | 3.115 | 9,352 | -0.28(-8.37%) |
Apr 08, 2019 | 3.577 | 3.625 | 3.400 | 3.400 | 9,365 | -0.41(-10.70%) |
Apr 05, 2019 | 3.500 | 3.854 | 3.500 | 3.808 | 20,420 | +0.15(+4.17%) |
Apr 04, 2019 | 3.700 | 3.749 | 3.469 | 3.655 | 27,549 | -0.05(-1.22%) |
Apr 03, 2019 | 3.850 | 3.900 | 3.400 | 3.700 | 14,473 | -0.20(-5.14%) |
Apr 02, 2019 | 3.900 | 4.018 | 3.839 | 3.901 | 3,812 | -0.19(-4.75%) |
Apr 01, 2019 | 4.016 | 4.449 | 3.800 | 4.095 | 41,367 | -0.16(-3.65%) |
Mar 29, 2019 | 4.650 | 4.650 | 4.189 | 4.250 | 56,940 | -0.40(-8.60%) |
Mar 28, 2019 | 4.252 | 4.750 | 4.250 | 4.650 | 36,997 | +0.40(+9.40%) |
Mar 27, 2019 | 4.750 | 4.849 | 4.250 | 4.250 | 54,230 | -0.50(-10.52%) |
Mar 26, 2019 | 4.400 | 5.000 | 4.285 | 4.750 | 146,973 | +0.54(+12.87%) |
Mar 25, 2019 | 4.100 | 4.275 | 3.800 | 4.208 | 9,913 | -0.04(-0.98%) |
Mar 22, 2019 | 4.400 | 4.400 | 4.077 | 4.250 | 8,740 | +0.00(+0.00%) |
Mar 21, 2019 | 4.399 | 4.449 | 4.071 | 4.250 | 13,787 | +0.05(+1.13%) |
Mar 20, 2019 | 4.500 | 4.500 | 4.150 | 4.202 | 13,870 | -0.15(-3.39%) |
Mar 19, 2019 | 4.063 | 4.439 | 4.063 | 4.350 | 4,963 | +0.07(+1.71%) |
Mar 18, 2019 | 4.200 | 4.400 | 4.005 | 4.277 | 7,326 | +0.08(+1.83%) |
Mar 15, 2019 | 3.901 | 4.402 | 3.884 | 4.200 | 27,060 | +0.32(+8.16%) |
Mar 14, 2019 | 4.000 | 4.050 | 3.883 | 3.883 | 8,481 | -0.22(-5.29%) |
Mar 13, 2019 | 4.000 | 4.150 | 3.759 | 4.100 | 8,457 | +0.05(+1.23%) |
Mar 12, 2019 | 3.875 | 4.123 | 3.250 | 4.050 | 28,217 | +0.17(+4.52%) |
Mar 11, 2019 | 3.800 | 3.990 | 3.800 | 3.875 | 16,599 | +0.09(+2.46%) |
Mar 08, 2019 | 3.301 | 3.900 | 3.250 | 3.782 | 14,100 | -0.17(-4.34%) |
Mar 07, 2019 | 3.600 | 4.050 | 3.478 | 3.954 | 23,836 | +0.55(+16.28%) |
Mar 06, 2019 | 3.500 | 4.500 | 3.400 | 3.400 | 181,006 | -0.12(-3.34%) |
Mar 05, 2019 | 2.950 | 3.750 | 2.750 | 3.518 | 92,306 | +0.57(+19.24%) |
Mar 04, 2019 | 2.425 | 2.950 | 2.285 | 2.950 | 98,065 | +0.60(+25.53%) |