Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.7000 | 0.7310 | 0.6600 | 0.6750 | 611,986 | -0.14(-16.67%) |
Mar 30, 2020 | 0.7200 | 0.8700 | 0.7000 | 0.8100 | 797,774 | +0.03(+3.65%) |
Mar 27, 2020 | 0.9800 | 1.000 | 0.7700 | 0.7815 | 2,815,300 | +0.00(+0.19%) |
Mar 26, 2020 | 0.6900 | 0.7800 | 0.6400 | 0.7800 | 714,333 | +0.07(+9.86%) |
Mar 25, 2020 | 0.6800 | 0.7700 | 0.6400 | 0.7100 | 407,303 | +0.03(+4.41%) |
Mar 24, 2020 | 0.6779 | 0.6800 | 0.6400 | 0.6800 | 338,265 | +0.05(+7.94%) |
Mar 23, 2020 | 0.7000 | 0.7100 | 0.5900 | 0.6300 | 525,504 | -0.09(-12.50%) |
Mar 20, 2020 | 0.8674 | 0.8674 | 0.7200 | 0.7200 | 968,500 | -0.16(-18.18%) |
Mar 19, 2020 | 0.9900 | 1.070 | 0.7400 | 0.8800 | 2,232,467 | +0.08(+10.00%) |
Mar 18, 2020 | 0.6900 | 1.200 | 0.5800 | 0.8000 | 3,933,052 | +0.10(+14.29%) |
Mar 17, 2020 | 0.6600 | 0.7200 | 0.6200 | 0.7000 | 224,045 | +0.05(+7.58%) |
Mar 16, 2020 | 0.6800 | 0.6870 | 0.6300 | 0.6507 | 279,772 | -0.07(-9.59%) |
Mar 13, 2020 | 0.7100 | 0.8500 | 0.6500 | 0.7197 | 635,900 | +0.03(+4.30%) |
Mar 12, 2020 | 0.6500 | 0.8000 | 0.6000 | 0.6900 | 353,470 | -0.13(-15.85%) |
Mar 11, 2020 | 0.8200 | 0.8900 | 0.7500 | 0.8200 | 315,850 | -0.06(-6.45%) |
Mar 10, 2020 | 0.8715 | 0.9282 | 0.8300 | 0.8765 | 244,685 | +0.03(+3.12%) |
Mar 09, 2020 | 0.8800 | 0.9000 | 0.8300 | 0.8500 | 384,426 | -0.07(-7.50%) |
Mar 06, 2020 | 0.9500 | 0.9547 | 0.9000 | 0.9189 | 311,200 | -0.06(-6.23%) |
Mar 05, 2020 | 0.9800 | 1.080 | 0.9300 | 0.9800 | 525,109 | +0.00(+0.16%) |
Mar 04, 2020 | 0.9488 | 0.9821 | 0.9270 | 0.9784 | 335,390 | +0.02(+2.46%) |
Mar 03, 2020 | 1.030 | 1.040 | 0.9020 | 0.9549 | 718,179 | -0.04(-3.55%) |
Mar 02, 2020 | 1.070 | 1.150 | 0.9600 | 0.9900 | 375,269 | -0.03(-2.94%) |
Feb 28, 2020 | 1.000 | 1.084 | 0.9605 | 1.020 | 578,600 | -0.10(-8.93%) |
Feb 27, 2020 | 1.110 | 1.230 | 1.000 | 1.120 | 1,296,885 | -0.01(-0.88%) |
Feb 26, 2020 | 1.260 | 1.330 | 1.100 | 1.130 | 767,672 | -0.12(-9.60%) |
Feb 25, 2020 | 1.170 | 1.470 | 1.140 | 1.250 | 2,400,333 | +0.12(+10.62%) |
Feb 24, 2020 | 1.110 | 1.210 | 1.056 | 1.130 | 675,471 | -0.10(-8.13%) |
Feb 21, 2020 | 1.360 | 1.410 | 1.130 | 1.230 | 2,213,000 | +0.02(+1.65%) |
Feb 20, 2020 | 0.8800 | 1.730 | 0.8800 | 1.210 | 4,683,024 | +0.31(+34.44%) |
Feb 19, 2020 | 0.9000 | 0.9300 | 0.8800 | 0.9000 | 105,615 | +0.00(+0.00%) |
Feb 18, 2020 | 0.9600 | 0.9600 | 0.8900 | 0.9000 | 147,476 | -0.00(-0.52%) |
Feb 14, 2020 | 0.8900 | 0.9099 | 0.8651 | 0.9047 | 96,200 | +0.02(+2.48%) |
Feb 13, 2020 | 0.8700 | 0.9000 | 0.8506 | 0.8828 | 236,457 | -0.00(-0.36%) |
Feb 12, 2020 | 0.8990 | 0.9000 | 0.8700 | 0.8860 | 103,552 | -0.01(-0.94%) |
Feb 11, 2020 | 0.9476 | 0.9500 | 0.8707 | 0.8944 | 288,770 | -0.04(-3.83%) |
Feb 10, 2020 | 0.8500 | 1.060 | 0.8400 | 0.9300 | 1,635,367 | +0.10(+12.03%) |
Feb 07, 2020 | 0.8393 | 0.8700 | 0.7950 | 0.8301 | 223,600 | +0.01(+1.58%) |
Feb 06, 2020 | 0.8500 | 0.8791 | 0.7900 | 0.8172 | 467,021 | -0.00(-0.04%) |
Feb 05, 2020 | 0.8567 | 0.8600 | 0.8000 | 0.8175 | 412,074 | -0.03(-3.82%) |
Feb 04, 2020 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 351,472 | -0.03(-3.18%) |
Feb 03, 2020 | 0.8800 | 0.9399 | 0.8600 | 0.8779 | 338,992 | -0.01(-1.36%) |
Jan 31, 2020 | 0.8300 | 0.8976 | 0.8073 | 0.8900 | 337,200 | +0.06(+7.23%) |
Jan 30, 2020 | 0.9000 | 0.9100 | 0.8000 | 0.8300 | 394,774 | -0.08(-8.45%) |
Jan 29, 2020 | 0.9649 | 0.9649 | 0.9000 | 0.9066 | 197,328 | -0.06(-6.42%) |
Jan 28, 2020 | 0.9900 | 0.9900 | 0.9300 | 0.9688 | 316,488 | -0.03(-2.63%) |
Jan 27, 2020 | 1.050 | 1.050 | 0.9809 | 0.9950 | 256,142 | -0.05(-4.33%) |
Jan 24, 2020 | 1.080 | 1.160 | 1.040 | 1.040 | 291,800 | -0.07(-6.31%) |
Jan 23, 2020 | 1.110 | 1.120 | 1.050 | 1.110 | 313,803 | +0.00(+0.00%) |
Jan 22, 2020 | 1.140 | 1.150 | 1.110 | 1.110 | 202,403 | -0.03(-2.63%) |
Jan 21, 2020 | 1.170 | 1.195 | 1.140 | 1.140 | 178,245 | -0.02(-1.72%) |
Jan 17, 2020 | 1.170 | 1.200 | 1.160 | 1.160 | 230,900 | -0.02(-1.69%) |
Jan 16, 2020 | 1.180 | 1.220 | 1.150 | 1.180 | 416,851 | +0.04(+3.51%) |
Jan 15, 2020 | 1.150 | 1.160 | 1.130 | 1.140 | 426,583 | +0.01(+0.88%) |
Jan 14, 2020 | 1.130 | 1.160 | 1.100 | 1.130 | 401,610 | +0.01(+0.89%) |
Jan 13, 2020 | 1.130 | 1.160 | 1.100 | 1.120 | 366,831 | -0.05(-4.27%) |
Jan 10, 2020 | 1.180 | 1.200 | 1.130 | 1.170 | 426,200 | -0.01(-0.85%) |
Jan 09, 2020 | 1.210 | 1.220 | 1.170 | 1.180 | 336,280 | -0.02(-1.67%) |
Jan 08, 2020 | 1.200 | 1.250 | 1.200 | 1.200 | 451,910 | -0.03(-2.44%) |
Jan 07, 2020 | 1.290 | 1.300 | 1.210 | 1.230 | 506,651 | -0.01(-0.81%) |
Jan 06, 2020 | 1.230 | 1.320 | 1.180 | 1.240 | 1,098,416 | +0.01(+0.81%) |
Jan 03, 2020 | 1.250 | 1.260 | 1.180 | 1.230 | 96,900 | -0.01(-0.81%) |
Jan 02, 2020 | 1.160 | 1.250 | 1.160 | 1.240 | 197,909 | +0.05(+4.20%) |
Dec 31, 2019 | 1.150 | 1.220 | 1.150 | 1.190 | 313,100 | +0.03(+2.59%) |
Dec 30, 2019 | 1.170 | 1.200 | 1.140 | 1.160 | 308,088 | -0.02(-1.69%) |
Dec 27, 2019 | 1.210 | 1.240 | 1.150 | 1.180 | 186,700 | -0.03(-2.48%) |
Dec 26, 2019 | 1.200 | 1.220 | 1.190 | 1.210 | 162,298 | +0.01(+0.83%) |
Dec 24, 2019 | 1.220 | 1.260 | 1.190 | 1.200 | 72,100 | -0.02(-1.64%) |
Dec 23, 2019 | 1.280 | 1.280 | 1.200 | 1.220 | 307,209 | -0.12(-8.96%) |
Dec 20, 2019 | 1.150 | 1.340 | 1.118 | 1.340 | 954,300 | +0.19(+16.52%) |
Dec 19, 2019 | 1.110 | 1.220 | 1.100 | 1.150 | 468,121 | +0.03(+2.68%) |
Dec 18, 2019 | 1.130 | 1.140 | 1.090 | 1.120 | 323,323 | -0.01(-0.88%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.100 | 1.130 | 392,151 | +0.00(+0.00%) |
Dec 16, 2019 | 1.190 | 1.190 | 1.130 | 1.130 | 265,498 | -0.05(-4.24%) |
Dec 13, 2019 | 1.210 | 1.220 | 1.170 | 1.180 | 207,300 | +0.01(+0.85%) |
Dec 12, 2019 | 1.150 | 1.250 | 1.150 | 1.170 | 385,430 | +0.00(+0.00%) |
Dec 11, 2019 | 1.220 | 1.220 | 1.150 | 1.170 | 164,235 | -0.03(-2.50%) |
Dec 10, 2019 | 1.200 | 1.230 | 1.180 | 1.200 | 121,097 | -0.01(-0.83%) |
Dec 09, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 104,946 | -0.08(-6.20%) |
Dec 06, 2019 | 1.230 | 1.300 | 1.143 | 1.290 | 356,700 | +0.07(+5.74%) |
Dec 05, 2019 | 1.280 | 1.280 | 1.200 | 1.220 | 142,070 | -0.04(-3.17%) |
Dec 04, 2019 | 1.200 | 1.300 | 1.200 | 1.260 | 212,815 | +0.05(+4.13%) |
Dec 03, 2019 | 1.240 | 1.250 | 1.210 | 1.210 | 137,712 | -0.05(-3.97%) |
Dec 02, 2019 | 1.260 | 1.290 | 1.240 | 1.260 | 219,866 | -0.02(-1.56%) |
Nov 29, 2019 | 1.290 | 1.300 | 1.270 | 1.280 | 101,600 | -0.03(-2.29%) |
Nov 27, 2019 | 1.280 | 1.390 | 1.270 | 1.310 | 377,200 | +0.02(+1.55%) |
Nov 26, 2019 | 1.320 | 1.359 | 1.280 | 1.290 | 113,549 | -0.02(-1.53%) |
Nov 25, 2019 | 1.270 | 1.550 | 1.270 | 1.310 | 1,303,516 | +0.01(+0.77%) |
Nov 22, 2019 | 1.230 | 1.320 | 1.210 | 1.300 | 244,200 | +0.04(+3.17%) |
Nov 21, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 120,360 | -0.03(-2.33%) |
Nov 20, 2019 | 1.260 | 1.370 | 1.250 | 1.290 | 227,111 | -0.03(-2.27%) |
Nov 19, 2019 | 1.160 | 1.340 | 1.140 | 1.320 | 444,993 | +0.13(+10.92%) |
Nov 18, 2019 | 1.280 | 1.310 | 1.150 | 1.190 | 395,679 | -0.14(-10.53%) |
Nov 15, 2019 | 1.330 | 1.370 | 1.280 | 1.330 | 380,700 | +0.07(+5.56%) |
Nov 14, 2019 | 1.300 | 1.310 | 1.250 | 1.260 | 426,876 | -0.04(-3.08%) |
Nov 13, 2019 | 1.360 | 1.390 | 1.280 | 1.300 | 762,403 | -0.02(-1.52%) |
Nov 12, 2019 | 1.400 | 1.420 | 1.320 | 1.320 | 200,273 | -0.07(-5.04%) |
Nov 11, 2019 | 1.470 | 1.500 | 1.390 | 1.390 | 168,154 | -0.06(-4.14%) |
Nov 08, 2019 | 1.500 | 1.548 | 1.449 | 1.450 | 68,200 | -0.03(-2.03%) |
Nov 07, 2019 | 1.520 | 1.550 | 1.460 | 1.480 | 93,632 | -0.03(-1.99%) |
Nov 06, 2019 | 1.540 | 1.560 | 1.470 | 1.510 | 175,627 | -0.05(-3.21%) |
Nov 05, 2019 | 1.660 | 1.660 | 1.540 | 1.560 | 183,666 | -0.08(-4.88%) |
Nov 04, 2019 | 1.650 | 1.680 | 1.620 | 1.640 | 95,755 | -0.02(-1.20%) |
Nov 01, 2019 | 1.660 | 1.680 | 1.600 | 1.660 | 144,000 | +0.01(+0.61%) |
Oct 31, 2019 | 1.610 | 1.660 | 1.490 | 1.650 | 143,097 | +0.02(+1.23%) |
Oct 30, 2019 | 1.610 | 1.650 | 1.560 | 1.630 | 118,237 | +0.02(+1.24%) |
Oct 29, 2019 | 1.570 | 1.620 | 1.534 | 1.610 | 152,437 | +0.06(+3.87%) |
Oct 28, 2019 | 1.600 | 1.640 | 1.500 | 1.550 | 174,082 | -0.06(-3.73%) |
Oct 25, 2019 | 1.610 | 1.740 | 1.585 | 1.610 | 402,000 | -0.02(-1.23%) |
Oct 24, 2019 | 1.600 | 1.650 | 1.590 | 1.630 | 92,910 | +0.02(+1.24%) |
Oct 23, 2019 | 1.570 | 1.630 | 1.540 | 1.610 | 173,431 | +0.06(+3.87%) |
Oct 22, 2019 | 1.690 | 1.720 | 1.500 | 1.550 | 411,667 | -0.15(-8.82%) |
Oct 21, 2019 | 1.650 | 1.780 | 1.595 | 1.700 | 301,223 | +0.02(+1.19%) |
Oct 18, 2019 | 1.620 | 1.810 | 1.620 | 1.680 | 486,800 | +0.04(+2.44%) |
Oct 17, 2019 | 1.570 | 1.650 | 1.550 | 1.640 | 311,202 | +0.05(+3.14%) |
Oct 16, 2019 | 1.580 | 1.620 | 1.512 | 1.590 | 145,669 | +0.01(+0.63%) |
Oct 15, 2019 | 1.460 | 1.659 | 1.400 | 1.580 | 903,289 | +0.11(+7.48%) |
Oct 14, 2019 | 1.430 | 1.490 | 1.400 | 1.470 | 221,784 | +0.04(+2.80%) |
Oct 11, 2019 | 1.470 | 1.490 | 1.425 | 1.430 | 164,000 | -0.03(-2.05%) |
Oct 10, 2019 | 1.500 | 1.500 | 1.400 | 1.460 | 204,177 | -0.03(-2.01%) |
Oct 09, 2019 | 1.430 | 1.500 | 1.410 | 1.490 | 174,620 | +0.06(+4.20%) |
Oct 08, 2019 | 1.450 | 1.470 | 1.390 | 1.430 | 208,131 | -0.02(-1.38%) |
Oct 07, 2019 | 1.440 | 1.500 | 1.440 | 1.450 | 163,354 | -0.02(-1.36%) |
Oct 04, 2019 | 1.490 | 1.530 | 1.440 | 1.470 | 274,000 | -0.06(-3.92%) |
Oct 03, 2019 | 1.430 | 1.530 | 1.400 | 1.530 | 214,853 | +0.10(+6.99%) |
Oct 02, 2019 | 1.390 | 1.480 | 1.280 | 1.430 | 416,954 | +0.04(+2.88%) |
Oct 01, 2019 | 1.500 | 1.500 | 1.370 | 1.390 | 253,032 | -0.05(-3.47%) |
Sep 30, 2019 | 1.580 | 1.590 | 1.420 | 1.440 | 459,445 | -0.14(-8.86%) |
Sep 27, 2019 | 1.800 | 1.800 | 1.580 | 1.580 | 284,900 | -0.11(-6.51%) |
Sep 26, 2019 | 1.770 | 1.770 | 1.620 | 1.690 | 372,973 | -0.10(-5.59%) |
Sep 25, 2019 | 1.750 | 1.810 | 1.670 | 1.790 | 469,133 | +0.04(+2.29%) |
Sep 24, 2019 | 1.780 | 1.790 | 1.660 | 1.750 | 703,586 | -0.02(-1.13%) |
Sep 23, 2019 | 1.920 | 1.920 | 1.690 | 1.770 | 973,882 | -0.05(-2.75%) |
Sep 20, 2019 | 1.830 | 1.980 | 1.800 | 1.820 | 3,246,800 | -0.02(-1.09%) |
Sep 19, 2019 | 1.750 | 2.070 | 1.740 | 1.840 | 1,988,210 | +0.08(+4.55%) |
Sep 18, 2019 | 1.730 | 1.770 | 1.700 | 1.760 | 304,516 | +0.04(+2.33%) |
Sep 17, 2019 | 1.740 | 1.800 | 1.710 | 1.720 | 530,798 | +0.00(+0.00%) |
Sep 16, 2019 | 1.730 | 1.780 | 1.700 | 1.720 | 488,154 | -0.01(-0.58%) |
Sep 13, 2019 | 1.720 | 1.790 | 1.660 | 1.730 | 562,300 | +0.03(+1.76%) |
Sep 12, 2019 | 1.770 | 1.820 | 1.650 | 1.700 | 606,425 | -0.06(-3.41%) |
Sep 11, 2019 | 1.750 | 1.840 | 1.740 | 1.760 | 753,468 | +0.00(+0.00%) |
Sep 10, 2019 | 1.660 | 1.780 | 1.650 | 1.760 | 417,844 | +0.14(+8.64%) |
Sep 09, 2019 | 1.760 | 1.800 | 1.570 | 1.620 | 700,986 | -0.14(-7.95%) |
Sep 06, 2019 | 1.650 | 1.800 | 1.650 | 1.760 | 740,400 | +0.09(+5.39%) |
Sep 05, 2019 | 1.570 | 1.740 | 1.570 | 1.670 | 851,859 | +0.12(+7.74%) |
Sep 04, 2019 | 1.520 | 1.590 | 1.510 | 1.550 | 545,275 | +0.03(+1.97%) |
Sep 03, 2019 | 1.500 | 1.650 | 1.490 | 1.520 | 841,480 | +0.02(+1.33%) |
Aug 30, 2019 | 1.520 | 1.640 | 1.470 | 1.500 | 786,300 | -0.01(-0.66%) |
Aug 29, 2019 | 1.540 | 1.600 | 1.450 | 1.510 | 625,274 | -0.01(-0.66%) |
Aug 28, 2019 | 1.520 | 1.600 | 1.450 | 1.520 | 597,714 | +0.00(+0.00%) |
Aug 27, 2019 | 1.790 | 1.870 | 1.240 | 1.520 | 2,114,140 | -0.27(-15.08%) |
Aug 26, 2019 | 1.470 | 1.880 | 1.400 | 1.790 | 3,472,932 | +0.39(+27.86%) |
Aug 23, 2019 | 1.290 | 1.480 | 1.230 | 1.400 | 1,038,900 | +0.12(+9.37%) |
Aug 22, 2019 | 1.330 | 1.390 | 1.220 | 1.280 | 684,743 | -0.03(-2.29%) |
Aug 21, 2019 | 1.230 | 1.550 | 1.160 | 1.310 | 2,252,059 | +0.09(+7.38%) |
Aug 20, 2019 | 1.230 | 1.270 | 1.140 | 1.220 | 970,309 | +0.03(+2.52%) |
Aug 19, 2019 | 1.330 | 1.340 | 1.140 | 1.190 | 903,415 | -0.07(-5.56%) |
Aug 16, 2019 | 1.290 | 1.600 | 1.200 | 1.260 | 2,202,300 | +0.13(+11.50%) |
Aug 15, 2019 | 1.350 | 1.390 | 1.110 | 1.130 | 1,113,059 | -0.27(-19.29%) |
Aug 14, 2019 | 1.500 | 1.500 | 1.330 | 1.400 | 763,317 | -0.31(-18.13%) |
Aug 13, 2019 | 1.720 | 1.780 | 1.590 | 1.710 | 611,805 | +0.02(+1.18%) |
Aug 12, 2019 | 1.720 | 1.750 | 1.640 | 1.690 | 337,325 | -0.02(-1.17%) |
Aug 09, 2019 | 1.830 | 1.900 | 1.660 | 1.710 | 632,800 | -0.09(-5.00%) |
Aug 08, 2019 | 1.600 | 1.840 | 1.530 | 1.800 | 832,914 | +0.29(+19.21%) |
Aug 07, 2019 | 1.420 | 1.580 | 1.370 | 1.510 | 394,950 | +0.07(+4.86%) |
Aug 06, 2019 | 1.510 | 1.510 | 1.420 | 1.440 | 212,859 | -0.05(-3.36%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.450 | 1.490 | 367,558 | -0.13(-8.02%) |
Aug 02, 2019 | 1.690 | 1.701 | 1.600 | 1.620 | 623,400 | -0.08(-4.71%) |
Aug 01, 2019 | 1.710 | 1.780 | 1.670 | 1.700 | 417,604 | -0.01(-0.58%) |
Jul 31, 2019 | 1.680 | 1.860 | 1.650 | 1.710 | 653,234 | +0.13(+8.23%) |
Jul 30, 2019 | 1.640 | 1.670 | 1.580 | 1.580 | 209,933 | -0.09(-5.39%) |
Jul 29, 2019 | 1.760 | 1.770 | 1.650 | 1.670 | 235,642 | -0.07(-4.02%) |
Jul 26, 2019 | 1.700 | 1.820 | 1.700 | 1.740 | 215,900 | +0.04(+2.35%) |
Jul 25, 2019 | 1.830 | 1.840 | 1.660 | 1.700 | 461,335 | -0.15(-8.11%) |
Jul 24, 2019 | 1.690 | 1.880 | 1.630 | 1.850 | 523,309 | +0.14(+8.19%) |
Jul 23, 2019 | 1.850 | 1.910 | 1.680 | 1.710 | 804,403 | -0.13(-7.07%) |
Jul 22, 2019 | 2.010 | 2.050 | 1.820 | 1.840 | 875,095 | -0.17(-8.46%) |
Jul 19, 2019 | 2.060 | 2.100 | 1.955 | 2.010 | 737,000 | -0.03(-1.47%) |
Jul 18, 2019 | 2.050 | 2.130 | 2.020 | 2.040 | 560,680 | -0.05(-2.39%) |
Jul 17, 2019 | 2.310 | 2.340 | 2.000 | 2.090 | 1,148,017 | -0.29(-12.18%) |
Jul 16, 2019 | 2.080 | 2.410 | 2.060 | 2.380 | 1,542,615 | +0.30(+14.42%) |
Jul 15, 2019 | 2.060 | 2.120 | 1.990 | 2.080 | 707,453 | +0.04(+1.96%) |
Jul 12, 2019 | 2.070 | 2.150 | 1.980 | 2.040 | 1,189,800 | -0.08(-3.77%) |
Jul 11, 2019 | 2.030 | 2.180 | 1.970 | 2.120 | 1,077,028 | +0.05(+2.42%) |
Jul 10, 2019 | 2.120 | 2.230 | 2.050 | 2.070 | 1,217,959 | -0.18(-8.00%) |
Jul 09, 2019 | 2.050 | 2.300 | 1.900 | 2.250 | 2,308,154 | +0.20(+9.76%) |
Jul 08, 2019 | 2.300 | 2.380 | 2.010 | 2.050 | 2,157,550 | -0.13(-5.96%) |
Jul 05, 2019 | 2.400 | 2.400 | 2.110 | 2.180 | 1,410,700 | -0.24(-9.92%) |
Jul 03, 2019 | 2.620 | 2.650 | 2.400 | 2.420 | 1,200,800 | -0.26(-9.70%) |
Jul 02, 2019 | 2.860 | 2.940 | 2.600 | 2.680 | 1,103,267 | -0.20(-6.94%) |
Jul 01, 2019 | 3.080 | 3.090 | 2.800 | 2.880 | 1,069,944 | -0.23(-7.40%) |
Jun 28, 2019 | 2.840 | 3.860 | 2.691 | 3.110 | 5,465,200 | +0.52(+20.08%) |
Jun 27, 2019 | 2.860 | 2.930 | 2.550 | 2.590 | 755,632 | -0.34(-11.60%) |
Jun 26, 2019 | 3.250 | 3.390 | 2.800 | 2.930 | 910,244 | -0.35(-10.67%) |
Jun 25, 2019 | 3.590 | 3.890 | 3.230 | 3.280 | 2,221,513 | +0.09(+2.82%) |
Jun 24, 2019 | 3.620 | 3.650 | 3.150 | 3.190 | 329,440 | -0.42(-11.63%) |
Jun 21, 2019 | 3.650 | 3.970 | 3.560 | 3.610 | 329,200 | +0.00(+0.00%) |
Jun 20, 2019 | 3.600 | 5.500 | 3.570 | 3.610 | 2,676,487 | +0.10(+2.85%) |
Jun 19, 2019 | 3.810 | 3.850 | 3.500 | 3.510 | 250,945 | -0.30(-7.87%) |
Jun 18, 2019 | 3.920 | 4.080 | 3.800 | 3.810 | 199,690 | -0.11(-2.81%) |
Jun 17, 2019 | 4.210 | 4.360 | 3.840 | 3.920 | 166,656 | -0.28(-6.67%) |
Jun 14, 2019 | 4.350 | 4.500 | 4.130 | 4.200 | 158,100 | -0.15(-3.45%) |
Jun 13, 2019 | 4.380 | 4.440 | 4.280 | 4.350 | 75,061 | -0.04(-0.91%) |
Jun 12, 2019 | 4.290 | 4.500 | 4.259 | 4.390 | 156,548 | +0.10(+2.33%) |
Jun 11, 2019 | 4.380 | 4.590 | 4.210 | 4.290 | 160,266 | -0.13(-2.94%) |
Jun 10, 2019 | 4.270 | 5.000 | 4.200 | 4.420 | 466,859 | +0.18(+4.25%) |
Jun 07, 2019 | 4.170 | 4.320 | 4.137 | 4.240 | 103,600 | +0.08(+1.92%) |
Jun 06, 2019 | 4.430 | 4.500 | 4.150 | 4.160 | 146,089 | -0.26(-5.88%) |
Jun 05, 2019 | 4.590 | 4.640 | 4.360 | 4.420 | 153,419 | -0.13(-2.86%) |
Jun 04, 2019 | 4.600 | 4.780 | 4.451 | 4.550 | 171,846 | -0.02(-0.44%) |
Jun 03, 2019 | 4.840 | 4.890 | 4.570 | 4.570 | 112,538 | -0.26(-5.38%) |
May 31, 2019 | 4.900 | 4.990 | 4.760 | 4.830 | 100,300 | -0.17(-3.40%) |
May 30, 2019 | 5.030 | 5.190 | 4.930 | 5.000 | 305,104 | +0.05(+1.01%) |
May 29, 2019 | 4.800 | 5.000 | 4.710 | 4.950 | 133,634 | +0.05(+1.02%) |
May 28, 2019 | 5.010 | 5.050 | 4.800 | 4.900 | 87,778 | -0.12(-2.39%) |
May 24, 2019 | 5.130 | 5.240 | 4.750 | 5.020 | 334,200 | -0.04(-0.79%) |
May 23, 2019 | 5.170 | 5.170 | 4.990 | 5.060 | 249,936 | -0.11(-2.13%) |
May 22, 2019 | 5.560 | 5.600 | 5.150 | 5.170 | 285,484 | -0.41(-7.35%) |
May 21, 2019 | 5.990 | 5.990 | 5.500 | 5.580 | 177,980 | -0.04(-0.71%) |
May 20, 2019 | 5.950 | 6.090 | 5.550 | 5.620 | 176,699 | -0.40(-6.64%) |
May 17, 2019 | 6.810 | 6.886 | 5.900 | 6.020 | 472,400 | -0.88(-12.75%) |
May 16, 2019 | 7.450 | 7.580 | 6.750 | 6.900 | 231,022 | -0.43(-5.87%) |
May 15, 2019 | 7.400 | 7.740 | 7.310 | 7.330 | 161,772 | -0.32(-4.18%) |
May 14, 2019 | 7.300 | 7.650 | 7.250 | 7.650 | 116,011 | +0.40(+5.52%) |
May 13, 2019 | 7.210 | 7.300 | 7.000 | 7.250 | 121,744 | -0.23(-3.07%) |
May 10, 2019 | 7.160 | 7.670 | 7.130 | 7.480 | 189,700 | +0.38(+5.35%) |
May 09, 2019 | 7.180 | 7.360 | 6.900 | 7.100 | 153,386 | -0.24(-3.27%) |
May 08, 2019 | 7.600 | 7.680 | 7.150 | 7.340 | 214,533 | -0.24(-3.17%) |
May 07, 2019 | 7.830 | 8.000 | 7.550 | 7.580 | 154,569 | -0.07(-0.92%) |
May 06, 2019 | 7.820 | 8.190 | 7.650 | 7.650 | 251,309 | -0.64(-7.72%) |
May 03, 2019 | 8.230 | 8.500 | 7.980 | 8.290 | 268,000 | +0.11(+1.34%) |
May 02, 2019 | 8.350 | 8.400 | 7.900 | 8.180 | 243,138 | -0.25(-2.97%) |
May 01, 2019 | 8.810 | 8.830 | 8.220 | 8.430 | 983,561 | +0.33(+4.07%) |
Apr 30, 2019 | 8.300 | 8.460 | 7.880 | 8.100 | 204,889 | -0.20(-2.41%) |
Apr 29, 2019 | 7.880 | 8.640 | 7.700 | 8.300 | 564,179 | +0.42(+5.33%) |
Apr 26, 2019 | 8.300 | 8.300 | 7.550 | 7.880 | 235,900 | -0.20(-2.48%) |
Apr 25, 2019 | 7.820 | 8.490 | 7.710 | 8.080 | 676,493 | +0.40(+5.21%) |
Apr 24, 2019 | 7.300 | 9.100 | 7.050 | 7.680 | 1,075,661 | +0.48(+6.67%) |
Apr 23, 2019 | 7.600 | 7.710 | 7.000 | 7.200 | 191,455 | -0.31(-4.13%) |
Apr 22, 2019 | 7.450 | 7.780 | 7.160 | 7.510 | 171,732 | +0.06(+0.81%) |
Apr 18, 2019 | 6.920 | 8.130 | 6.550 | 7.450 | 706,800 | +0.47(+6.73%) |
Apr 17, 2019 | 7.750 | 7.940 | 6.390 | 6.980 | 597,350 | -0.77(-9.94%) |
Apr 16, 2019 | 9.340 | 9.340 | 7.400 | 7.750 | 910,579 | -1.38(-15.12%) |
Apr 15, 2019 | 9.510 | 9.700 | 8.560 | 9.130 | 2,218,995 | +0.94(+11.48%) |
Apr 12, 2019 | 9.340 | 11.20 | 7.700 | 8.190 | 5,313,300 | -0.69(-7.77%) |
Apr 11, 2019 | 5.420 | 9.260 | 5.300 | 8.880 | 6,249,795 | +3.66(+70.11%) |
Apr 10, 2019 | 5.560 | 5.590 | 5.120 | 5.220 | 261,732 | -0.18(-3.33%) |
Apr 09, 2019 | 5.490 | 5.820 | 5.210 | 5.400 | 631,010 | +0.13(+2.47%) |
Apr 08, 2019 | 5.750 | 5.750 | 5.250 | 5.270 | 423,497 | -0.48(-8.35%) |
Apr 05, 2019 | 5.750 | 6.050 | 5.450 | 5.750 | 987,100 | -0.27(-4.49%) |
Apr 04, 2019 | 5.790 | 6.440 | 5.000 | 6.020 | 1,379,599 | +0.50(+9.06%) |
Apr 03, 2019 | 14.47 | 15.95 | 5.270 | 5.520 | 2,900,129 | -8.49(-60.60%) |
Apr 02, 2019 | 12.89 | 14.74 | 12.89 | 14.01 | 264,156 | +1.54(+12.35%) |