Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.6100 | 0.6900 | 0.6100 | 0.6600 | 27,492 | +0.00(+0.00%) |
Mar 30, 2020 | 0.6500 | 0.7400 | 0.6500 | 0.6600 | 26,734 | -0.03(-4.36%) |
Mar 27, 2020 | 0.6900 | 0.7168 | 0.6501 | 0.6901 | 23,700 | -0.05(-7.01%) |
Mar 26, 2020 | 0.7200 | 0.8370 | 0.7200 | 0.7421 | 31,288 | -0.04(-5.61%) |
Mar 25, 2020 | 0.6500 | 0.8150 | 0.6500 | 0.7862 | 34,722 | +0.12(+17.98%) |
Mar 24, 2020 | 0.5893 | 0.7000 | 0.5893 | 0.6664 | 43,577 | +0.07(+11.07%) |
Mar 23, 2020 | 0.6000 | 0.6700 | 0.6000 | 0.6000 | 24,067 | -0.06(-9.52%) |
Mar 20, 2020 | 0.6000 | 0.7035 | 0.5980 | 0.6631 | 31,100 | +0.02(+3.53%) |
Mar 19, 2020 | 0.5900 | 0.6600 | 0.5500 | 0.6405 | 22,720 | -0.01(-1.96%) |
Mar 18, 2020 | 0.8500 | 0.9565 | 0.5500 | 0.6533 | 37,014 | -0.20(-23.14%) |
Mar 17, 2020 | 0.8500 | 0.9000 | 0.8400 | 0.8500 | 23,864 | +0.00(+0.00%) |
Mar 16, 2020 | 0.8500 | 1.020 | 0.8000 | 0.8500 | 44,217 | -0.18(-17.48%) |
Mar 13, 2020 | 0.9300 | 1.050 | 0.8578 | 1.030 | 84,300 | +0.21(+26.07%) |
Mar 12, 2020 | 0.9000 | 0.9800 | 0.7800 | 0.8170 | 37,079 | -0.20(-19.91%) |
Mar 11, 2020 | 1.110 | 1.140 | 1.000 | 1.020 | 7,329 | -0.08(-7.26%) |
Mar 10, 2020 | 1.050 | 1.120 | 0.9300 | 1.100 | 14,022 | +0.05(+4.76%) |
Mar 09, 2020 | 1.170 | 1.170 | 0.8800 | 1.050 | 30,997 | -0.10(-8.44%) |
Mar 06, 2020 | 1.080 | 1.200 | 1.000 | 1.147 | 37,700 | +0.09(+8.20%) |
Mar 05, 2020 | 1.100 | 1.100 | 1.000 | 1.060 | 6,447 | -0.01(-1.24%) |
Mar 04, 2020 | 1.090 | 1.096 | 0.9972 | 1.073 | 23,071 | +0.05(+5.22%) |
Mar 03, 2020 | 1.150 | 1.160 | 1.020 | 1.020 | 23,253 | -0.03(-2.86%) |
Mar 02, 2020 | 1.140 | 1.250 | 1.010 | 1.050 | 20,832 | +0.05(+5.00%) |
Feb 28, 2020 | 1.170 | 1.170 | 0.9700 | 1.000 | 66,000 | -0.21(-17.01%) |
Feb 27, 2020 | 1.250 | 1.250 | 1.110 | 1.205 | 48,010 | -0.04(-3.60%) |
Feb 26, 2020 | 1.280 | 1.310 | 1.190 | 1.250 | 33,082 | -0.03(-2.34%) |
Feb 25, 2020 | 1.310 | 1.430 | 1.255 | 1.280 | 37,454 | -0.06(-4.48%) |
Feb 24, 2020 | 1.400 | 1.410 | 1.310 | 1.340 | 27,970 | -0.07(-4.96%) |
Feb 21, 2020 | 1.570 | 1.570 | 1.400 | 1.410 | 63,600 | -0.10(-6.62%) |
Feb 20, 2020 | 1.440 | 1.710 | 1.400 | 1.510 | 399,545 | +0.13(+9.75%) |
Feb 19, 2020 | 1.410 | 1.410 | 1.350 | 1.376 | 16,305 | +0.02(+1.16%) |
Feb 18, 2020 | 1.390 | 1.570 | 1.300 | 1.360 | 65,343 | +0.03(+2.26%) |
Feb 14, 2020 | 1.330 | 1.400 | 1.250 | 1.330 | 28,100 | +0.05(+3.91%) |
Feb 13, 2020 | 1.240 | 1.350 | 1.230 | 1.280 | 42,829 | -0.02(-1.54%) |
Feb 12, 2020 | 1.250 | 1.300 | 1.230 | 1.300 | 70,331 | +0.05(+4.00%) |
Feb 11, 2020 | 1.230 | 1.690 | 1.230 | 1.250 | 211,131 | +0.02(+1.63%) |
Feb 10, 2020 | 1.360 | 1.400 | 1.220 | 1.230 | 54,642 | -0.13(-9.57%) |
Feb 07, 2020 | 1.500 | 1.550 | 1.320 | 1.360 | 24,400 | -0.14(-9.33%) |
Feb 06, 2020 | 1.570 | 1.630 | 1.480 | 1.500 | 54,445 | -0.06(-3.85%) |
Feb 05, 2020 | 1.710 | 1.710 | 1.500 | 1.560 | 29,489 | +0.01(+0.32%) |
Feb 04, 2020 | 1.810 | 1.810 | 1.520 | 1.555 | 63,474 | -0.21(-11.65%) |
Feb 03, 2020 | 1.730 | 1.880 | 1.700 | 1.760 | 33,071 | +0.00(+0.00%) |
Jan 31, 2020 | 1.890 | 1.920 | 1.560 | 1.760 | 41,100 | -0.16(-8.33%) |
Jan 30, 2020 | 1.969 | 1.969 | 1.905 | 1.920 | 11,002 | +0.05(+2.67%) |
Jan 29, 2020 | 2.010 | 2.012 | 1.860 | 1.870 | 27,684 | -0.18(-8.78%) |
Jan 28, 2020 | 2.050 | 2.110 | 1.990 | 2.050 | 21,242 | +0.09(+4.59%) |
Jan 27, 2020 | 2.020 | 2.020 | 1.940 | 1.960 | 33,180 | -0.14(-6.67%) |
Jan 24, 2020 | 2.250 | 2.250 | 1.960 | 2.100 | 58,100 | -0.10(-4.55%) |
Jan 23, 2020 | 2.150 | 2.250 | 2.035 | 2.200 | 65,835 | -0.04(-1.79%) |
Jan 22, 2020 | 2.050 | 2.250 | 1.940 | 2.240 | 32,971 | +0.20(+9.80%) |
Jan 21, 2020 | 2.030 | 2.100 | 2.000 | 2.040 | 14,282 | -0.01(-0.49%) |
Jan 17, 2020 | 2.090 | 2.150 | 2.000 | 2.050 | 38,000 | +0.02(+0.99%) |
Jan 16, 2020 | 2.000 | 2.150 | 1.940 | 2.030 | 24,686 | +0.10(+5.45%) |
Jan 15, 2020 | 2.015 | 2.070 | 1.900 | 1.925 | 24,100 | -0.06(-3.27%) |
Jan 14, 2020 | 2.050 | 2.090 | 1.950 | 1.990 | 45,653 | -0.02(-1.01%) |
Jan 13, 2020 | 1.920 | 2.019 | 1.890 | 2.010 | 43,358 | +0.05(+2.40%) |
Jan 10, 2020 | 2.000 | 2.050 | 1.910 | 1.963 | 22,200 | -0.03(-1.31%) |
Jan 09, 2020 | 1.870 | 2.000 | 1.861 | 1.989 | 18,795 | +0.07(+3.60%) |
Jan 08, 2020 | 1.950 | 2.040 | 1.880 | 1.920 | 23,484 | -0.07(-3.52%) |
Jan 07, 2020 | 2.000 | 2.000 | 1.960 | 1.990 | 6,787 | -0.01(-0.50%) |
Jan 06, 2020 | 1.900 | 2.070 | 1.900 | 2.000 | 21,046 | +0.04(+2.04%) |
Jan 03, 2020 | 1.880 | 2.180 | 1.880 | 1.960 | 89,100 | +0.10(+5.38%) |
Jan 02, 2020 | 1.830 | 1.898 | 1.830 | 1.860 | 4,809 | +0.00(+0.00%) |
Dec 31, 2019 | 1.860 | 1.870 | 1.860 | 1.860 | 3,300 | -0.01(-0.53%) |
Dec 30, 2019 | 1.880 | 1.970 | 1.820 | 1.870 | 27,557 | -0.00(-0.27%) |
Dec 27, 2019 | 1.890 | 1.890 | 1.800 | 1.875 | 6,000 | +0.01(+0.81%) |
Dec 26, 2019 | 1.925 | 1.925 | 1.800 | 1.860 | 23,225 | -0.12(-6.06%) |
Dec 24, 2019 | 1.900 | 1.994 | 1.880 | 1.980 | 10,700 | +0.11(+5.88%) |
Dec 23, 2019 | 1.900 | 1.920 | 1.850 | 1.870 | 8,438 | -0.02(-1.03%) |
Dec 20, 2019 | 1.900 | 1.920 | 1.860 | 1.889 | 6,200 | +0.05(+2.75%) |
Dec 19, 2019 | 1.820 | 1.977 | 1.820 | 1.839 | 3,313 | -0.01(-0.43%) |
Dec 18, 2019 | 1.860 | 1.868 | 1.810 | 1.847 | 5,084 | -0.02(-1.25%) |
Dec 17, 2019 | 1.864 | 1.900 | 1.830 | 1.870 | 4,931 | -0.04(-2.09%) |
Dec 16, 2019 | 1.870 | 1.910 | 1.830 | 1.910 | 22,239 | +0.10(+5.52%) |
Dec 13, 2019 | 1.890 | 1.928 | 1.810 | 1.810 | 9,600 | -0.05(-2.68%) |
Dec 12, 2019 | 1.950 | 1.950 | 1.855 | 1.860 | 14,262 | -0.10(-5.11%) |
Dec 11, 2019 | 2.010 | 2.010 | 1.950 | 1.960 | 20,150 | -0.06(-2.97%) |
Dec 10, 2019 | 1.970 | 2.060 | 1.970 | 2.020 | 18,015 | +0.07(+3.59%) |
Dec 09, 2019 | 1.980 | 2.078 | 1.950 | 1.950 | 21,827 | -0.00(-0.17%) |
Dec 06, 2019 | 1.990 | 2.084 | 1.900 | 1.953 | 35,400 | -0.04(-1.77%) |
Dec 05, 2019 | 1.950 | 2.054 | 1.920 | 1.988 | 13,702 | +0.06(+3.03%) |
Dec 04, 2019 | 2.003 | 2.003 | 1.910 | 1.930 | 21,366 | -0.08(-3.98%) |
Dec 03, 2019 | 2.110 | 2.120 | 2.000 | 2.010 | 22,294 | -0.10(-4.74%) |
Dec 02, 2019 | 1.940 | 2.190 | 1.900 | 2.110 | 69,841 | +0.17(+8.76%) |
Nov 29, 2019 | 1.990 | 2.069 | 1.940 | 1.940 | 4,000 | -0.10(-4.90%) |
Nov 27, 2019 | 2.010 | 2.080 | 2.010 | 2.040 | 7,500 | +0.03(+1.49%) |
Nov 26, 2019 | 2.020 | 2.120 | 2.000 | 2.010 | 13,750 | -0.04(-1.95%) |
Nov 25, 2019 | 2.250 | 2.250 | 1.960 | 2.050 | 30,844 | -0.20(-8.89%) |
Nov 22, 2019 | 2.200 | 2.260 | 2.090 | 2.250 | 10,000 | +0.15(+7.14%) |
Nov 21, 2019 | 2.360 | 2.360 | 2.100 | 2.100 | 16,483 | -0.21(-9.09%) |
Nov 20, 2019 | 2.370 | 2.370 | 2.181 | 2.310 | 4,209 | +0.04(+1.54%) |
Nov 19, 2019 | 2.300 | 2.410 | 2.275 | 2.275 | 3,484 | +0.01(+0.50%) |
Nov 18, 2019 | 2.190 | 2.470 | 2.190 | 2.264 | 7,347 | +0.00(+0.16%) |
Nov 15, 2019 | 2.430 | 2.430 | 2.227 | 2.260 | 18,700 | -0.15(-6.22%) |
Nov 14, 2019 | 2.572 | 2.572 | 2.240 | 2.410 | 14,694 | -0.06(-2.43%) |
Nov 13, 2019 | 2.600 | 2.631 | 2.470 | 2.470 | 8,154 | -0.11(-4.26%) |
Nov 12, 2019 | 2.480 | 2.720 | 2.480 | 2.580 | 10,385 | +0.08(+3.20%) |
Nov 11, 2019 | 2.569 | 2.581 | 2.500 | 2.500 | 5,260 | -0.07(-2.72%) |
Nov 08, 2019 | 2.540 | 2.590 | 2.540 | 2.570 | 3,400 | -0.06(-2.10%) |
Nov 07, 2019 | 2.750 | 2.760 | 2.550 | 2.625 | 8,813 | -0.12(-4.55%) |
Nov 06, 2019 | 2.750 | 2.820 | 2.600 | 2.750 | 4,015 | +0.02(+0.58%) |
Nov 05, 2019 | 2.700 | 2.780 | 2.658 | 2.734 | 13,213 | -0.03(-0.94%) |
Nov 04, 2019 | 2.760 | 2.887 | 2.700 | 2.760 | 17,915 | +0.06(+2.22%) |
Nov 01, 2019 | 2.730 | 2.990 | 2.673 | 2.700 | 69,200 | -0.03(-1.10%) |
Oct 31, 2019 | 2.740 | 2.900 | 2.530 | 2.730 | 28,284 | +0.00(+0.00%) |
Oct 30, 2019 | 2.490 | 2.750 | 2.490 | 2.730 | 26,750 | +0.25(+10.08%) |
Oct 29, 2019 | 2.430 | 2.660 | 2.430 | 2.480 | 29,752 | -0.02(-0.80%) |
Oct 28, 2019 | 2.430 | 2.540 | 2.430 | 2.500 | 14,254 | +0.08(+3.31%) |
Oct 25, 2019 | 2.450 | 2.550 | 2.420 | 2.420 | 28,200 | -0.01(-0.41%) |
Oct 24, 2019 | 2.530 | 2.610 | 2.430 | 2.430 | 11,847 | -0.05(-2.02%) |
Oct 23, 2019 | 2.450 | 2.500 | 2.440 | 2.480 | 21,759 | +0.04(+1.81%) |
Oct 22, 2019 | 2.404 | 2.460 | 2.355 | 2.436 | 24,158 | +0.04(+1.50%) |
Oct 21, 2019 | 2.390 | 2.504 | 2.386 | 2.400 | 14,230 | -0.05(-2.04%) |
Oct 18, 2019 | 2.730 | 2.730 | 2.390 | 2.450 | 28,000 | -0.26(-9.59%) |
Oct 17, 2019 | 2.700 | 2.800 | 2.680 | 2.710 | 19,009 | +0.10(+3.83%) |
Oct 16, 2019 | 2.470 | 2.689 | 2.460 | 2.610 | 33,434 | +0.16(+6.53%) |
Oct 15, 2019 | 2.420 | 2.590 | 2.340 | 2.450 | 60,072 | +0.01(+0.41%) |
Oct 14, 2019 | 2.550 | 2.550 | 2.340 | 2.440 | 44,333 | -0.16(-6.15%) |
Oct 11, 2019 | 2.810 | 2.860 | 2.580 | 2.600 | 41,600 | -0.22(-7.80%) |
Oct 10, 2019 | 3.150 | 3.150 | 2.820 | 2.820 | 33,901 | -0.34(-10.76%) |
Oct 09, 2019 | 3.190 | 3.270 | 3.160 | 3.160 | 6,642 | +0.00(+0.00%) |
Oct 08, 2019 | 3.150 | 3.260 | 3.150 | 3.160 | 16,070 | -0.02(-0.63%) |
Oct 07, 2019 | 3.240 | 3.473 | 3.180 | 3.180 | 22,101 | -0.09(-2.76%) |
Oct 04, 2019 | 3.330 | 3.461 | 3.270 | 3.270 | 15,400 | -0.05(-1.50%) |
Oct 03, 2019 | 3.500 | 3.500 | 3.300 | 3.320 | 34,645 | -0.18(-5.14%) |
Oct 02, 2019 | 3.680 | 3.680 | 3.400 | 3.500 | 59,258 | -0.18(-4.89%) |
Oct 01, 2019 | 3.590 | 3.870 | 3.590 | 3.680 | 76,119 | +0.06(+1.66%) |
Sep 30, 2019 | 3.670 | 3.800 | 3.590 | 3.620 | 39,231 | -0.11(-2.95%) |
Sep 27, 2019 | 3.630 | 4.000 | 3.584 | 3.730 | 222,800 | +0.15(+4.19%) |
Sep 26, 2019 | 3.460 | 3.690 | 3.450 | 3.580 | 72,311 | +0.08(+2.29%) |
Sep 25, 2019 | 3.500 | 3.550 | 3.270 | 3.500 | 56,909 | +0.14(+4.17%) |
Sep 24, 2019 | 3.400 | 3.500 | 3.250 | 3.360 | 120,903 | +0.09(+2.75%) |
Sep 23, 2019 | 3.490 | 3.560 | 3.230 | 3.270 | 102,764 | -0.25(-7.10%) |
Sep 20, 2019 | 3.390 | 3.660 | 3.300 | 3.520 | 323,800 | +0.22(+6.67%) |
Sep 19, 2019 | 3.390 | 3.590 | 3.130 | 3.300 | 714,498 | -0.46(-12.23%) |
Sep 18, 2019 | 3.910 | 4.000 | 3.020 | 3.760 | 15,136,944 | +1.50(+66.37%) |
Sep 17, 2019 | 2.220 | 2.430 | 2.160 | 2.260 | 9,902 | +0.11(+5.12%) |
Sep 16, 2019 | 2.250 | 2.290 | 2.080 | 2.150 | 15,131 | -0.15(-6.52%) |
Sep 13, 2019 | 2.200 | 2.300 | 2.200 | 2.300 | 14,100 | +0.06(+2.68%) |
Sep 12, 2019 | 2.160 | 2.240 | 2.080 | 2.240 | 18,149 | +0.10(+4.67%) |
Sep 11, 2019 | 2.050 | 2.170 | 2.020 | 2.140 | 37,194 | -0.03(-1.38%) |
Sep 10, 2019 | 2.100 | 2.680 | 1.970 | 2.170 | 314,146 | +0.29(+15.43%) |
Sep 09, 2019 | 2.000 | 2.010 | 1.880 | 1.880 | 2,781 | -0.08(-4.08%) |
Sep 06, 2019 | 1.940 | 1.960 | 1.938 | 1.960 | 1,200 | +0.13(+7.22%) |
Sep 05, 2019 | 2.018 | 2.070 | 1.800 | 1.828 | 19,004 | +0.13(+7.53%) |
Sep 04, 2019 | 2.070 | 2.070 | 1.700 | 1.700 | 5,335 | -0.33(-16.26%) |
Sep 03, 2019 | 2.020 | 2.070 | 2.000 | 2.030 | 7,291 | +0.04(+2.01%) |
Aug 30, 2019 | 1.980 | 2.080 | 1.950 | 1.990 | 7,000 | +0.04(+2.05%) |
Aug 29, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 6,725 | -0.05(-2.50%) |
Aug 28, 2019 | 1.940 | 2.000 | 1.920 | 2.000 | 8,269 | +0.00(+0.00%) |
Aug 27, 2019 | 1.950 | 2.100 | 1.900 | 2.000 | 35,660 | +0.05(+2.56%) |
Aug 26, 2019 | 1.690 | 2.530 | 1.690 | 1.950 | 152,030 | +0.17(+9.55%) |
Aug 23, 2019 | 1.910 | 1.910 | 1.770 | 1.780 | 15,600 | -0.12(-6.32%) |
Aug 22, 2019 | 1.780 | 1.900 | 1.780 | 1.900 | 1,674 | +0.12(+6.74%) |
Aug 21, 2019 | 1.910 | 1.910 | 1.770 | 1.780 | 13,648 | -0.12(-6.32%) |
Aug 20, 2019 | 1.780 | 1.900 | 1.779 | 1.900 | 6,328 | +0.13(+7.47%) |
Aug 19, 2019 | 1.850 | 1.941 | 1.760 | 1.768 | 8,733 | -0.02(-1.23%) |
Aug 16, 2019 | 1.940 | 1.940 | 1.711 | 1.790 | 3,600 | -0.16(-8.21%) |
Aug 15, 2019 | 1.760 | 1.950 | 1.690 | 1.950 | 1,616 | +0.25(+14.71%) |
Aug 14, 2019 | 1.888 | 1.888 | 1.630 | 1.700 | 3,961 | -0.28(-14.14%) |
Aug 13, 2019 | 1.790 | 1.980 | 1.760 | 1.980 | 11,966 | +0.13(+7.03%) |
Aug 12, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 4,754 | -0.15(-7.50%) |
Aug 09, 2019 | 1.850 | 2.000 | 1.850 | 2.000 | 700 | +0.15(+8.11%) |
Aug 08, 2019 | 1.870 | 1.888 | 1.700 | 1.850 | 6,213 | -0.04(-2.33%) |
Aug 07, 2019 | 1.820 | 1.900 | 1.820 | 1.894 | 2,307 | +0.04(+2.39%) |
Aug 06, 2019 | 1.920 | 1.920 | 1.710 | 1.850 | 1,605 | -0.05(-2.63%) |
Aug 05, 2019 | 1.890 | 1.900 | 1.540 | 1.900 | 7,980 | -0.01(-0.52%) |
Aug 02, 2019 | 2.030 | 2.060 | 1.910 | 1.910 | 3,400 | -0.14(-6.83%) |
Aug 01, 2019 | 2.058 | 2.149 | 1.900 | 2.050 | 11,870 | +0.05(+2.50%) |
Jul 31, 2019 | 1.980 | 2.070 | 1.960 | 2.000 | 5,135 | +0.04(+2.04%) |
Jul 30, 2019 | 2.000 | 2.160 | 1.960 | 1.960 | 5,050 | -0.04(-2.00%) |
Jul 29, 2019 | 2.220 | 2.220 | 1.960 | 2.000 | 17,804 | -0.25(-11.11%) |
Jul 26, 2019 | 2.200 | 2.300 | 2.050 | 2.250 | 21,100 | +0.06(+2.74%) |
Jul 25, 2019 | 2.040 | 2.200 | 2.040 | 2.190 | 6,069 | +0.11(+5.54%) |
Jul 24, 2019 | 2.075 | 2.075 | 2.075 | 2.075 | 1,188 | -0.03(-1.66%) |
Jul 23, 2019 | 2.190 | 2.190 | 1.939 | 2.110 | 7,693 | +0.13(+6.57%) |
Jul 22, 2019 | 2.100 | 2.100 | 1.900 | 1.980 | 3,855 | -0.12(-5.71%) |
Jul 19, 2019 | 2.120 | 2.190 | 2.070 | 2.100 | 11,100 | -0.02(-0.94%) |
Jul 18, 2019 | 2.190 | 2.190 | 2.110 | 2.120 | 1,967 | -0.07(-3.20%) |
Jul 17, 2019 | 2.280 | 2.280 | 2.110 | 2.190 | 12,320 | -0.09(-3.95%) |
Jul 16, 2019 | 2.310 | 2.310 | 2.195 | 2.280 | 20,477 | -0.04(-1.72%) |
Jul 15, 2019 | 2.270 | 2.320 | 2.200 | 2.320 | 2,758 | +0.08(+3.57%) |
Jul 12, 2019 | 2.230 | 2.360 | 2.230 | 2.240 | 9,400 | +0.00(+0.00%) |
Jul 11, 2019 | 2.180 | 2.240 | 2.180 | 2.240 | 2,356 | -0.00(-0.22%) |
Jul 10, 2019 | 2.241 | 2.320 | 2.150 | 2.245 | 17,418 | +0.02(+1.13%) |
Jul 09, 2019 | 2.200 | 2.340 | 2.165 | 2.220 | 37,635 | +0.09(+4.23%) |
Jul 08, 2019 | 2.200 | 2.220 | 2.130 | 2.130 | 6,608 | -0.06(-2.83%) |
Jul 05, 2019 | 2.230 | 2.240 | 2.170 | 2.192 | 1,300 | +0.03(+1.48%) |
Jul 03, 2019 | 2.260 | 2.280 | 2.155 | 2.160 | 15,600 | +0.02(+0.93%) |
Jul 02, 2019 | 2.220 | 2.288 | 2.090 | 2.140 | 17,976 | +0.01(+0.47%) |
Jul 01, 2019 | 2.110 | 2.344 | 2.040 | 2.130 | 25,128 | +0.12(+5.97%) |
Jun 28, 2019 | 2.060 | 2.100 | 2.010 | 2.010 | 4,500 | -0.04(-1.95%) |
Jun 27, 2019 | 2.200 | 2.200 | 2.046 | 2.050 | 23,408 | -0.15(-6.82%) |
Jun 26, 2019 | 1.950 | 2.390 | 1.950 | 2.200 | 69,185 | +0.23(+11.68%) |
Jun 25, 2019 | 2.000 | 2.020 | 1.920 | 1.970 | 10,320 | -0.03(-1.50%) |
Jun 24, 2019 | 1.970 | 2.040 | 1.900 | 2.000 | 11,820 | +0.06(+3.09%) |
Jun 21, 2019 | 1.990 | 2.020 | 1.850 | 1.940 | 2,800 | +0.03(+1.57%) |
Jun 20, 2019 | 1.950 | 2.070 | 1.830 | 1.910 | 31,835 | +0.01(+0.53%) |
Jun 19, 2019 | 2.270 | 2.270 | 1.900 | 1.900 | 25,820 | -0.26(-12.04%) |
Jun 18, 2019 | 2.140 | 2.170 | 2.110 | 2.160 | 3,857 | +0.02(+0.93%) |
Jun 17, 2019 | 2.220 | 2.360 | 2.030 | 2.140 | 19,754 | -0.08(-3.60%) |
Jun 14, 2019 | 2.210 | 2.340 | 2.060 | 2.220 | 26,800 | +0.09(+4.23%) |
Jun 13, 2019 | 2.580 | 2.580 | 2.000 | 2.130 | 36,447 | -0.42(-16.47%) |
Jun 12, 2019 | 2.550 | 2.550 | 2.300 | 2.550 | 16,397 | +0.00(+0.00%) |
Jun 11, 2019 | 2.680 | 2.680 | 2.500 | 2.550 | 11,677 | -0.14(-5.20%) |
Jun 10, 2019 | 2.700 | 2.700 | 2.530 | 2.690 | 48,688 | +0.08(+3.07%) |
Jun 07, 2019 | 2.720 | 2.750 | 2.610 | 2.610 | 8,700 | -0.05(-1.88%) |
Jun 06, 2019 | 2.760 | 2.810 | 2.650 | 2.660 | 10,786 | -0.12(-4.32%) |
Jun 05, 2019 | 2.770 | 2.810 | 2.590 | 2.780 | 7,217 | +0.11(+4.12%) |
Jun 04, 2019 | 2.860 | 2.860 | 2.610 | 2.670 | 9,406 | -0.09(-3.26%) |
Jun 03, 2019 | 2.830 | 2.880 | 2.760 | 2.760 | 9,230 | -0.03(-1.08%) |
May 31, 2019 | 2.680 | 2.890 | 2.680 | 2.790 | 23,200 | +0.16(+6.08%) |
May 30, 2019 | 2.730 | 2.760 | 2.630 | 2.630 | 6,790 | -0.03(-1.13%) |
May 29, 2019 | 2.690 | 2.890 | 2.660 | 2.660 | 17,644 | -0.13(-4.66%) |
May 28, 2019 | 2.730 | 2.990 | 2.610 | 2.790 | 101,900 | +0.19(+7.31%) |
May 24, 2019 | 2.700 | 2.997 | 2.550 | 2.600 | 13,400 | -0.09(-3.35%) |
May 23, 2019 | 2.900 | 3.090 | 2.580 | 2.690 | 137,777 | -0.23(-7.88%) |
May 22, 2019 | 2.970 | 3.160 | 2.550 | 2.920 | 104,371 | -0.05(-1.68%) |
May 21, 2019 | 2.870 | 3.250 | 2.870 | 2.970 | 29,955 | +0.07(+2.41%) |
May 20, 2019 | 3.070 | 3.500 | 2.720 | 2.900 | 502,854 | -0.18(-5.85%) |
May 17, 2019 | 3.400 | 3.704 | 3.080 | 3.080 | 38,900 | -0.39(-11.24%) |
May 16, 2019 | 3.700 | 3.700 | 3.250 | 3.470 | 34,987 | -0.10(-2.80%) |
May 15, 2019 | 3.750 | 3.750 | 3.400 | 3.570 | 36,929 | -0.06(-1.65%) |
May 14, 2019 | 3.490 | 4.140 | 3.470 | 3.630 | 157,191 | +0.22(+6.45%) |
May 13, 2019 | 3.480 | 3.510 | 3.410 | 3.410 | 15,403 | -0.06(-1.73%) |
May 10, 2019 | 3.460 | 3.500 | 3.400 | 3.470 | 6,100 | -0.01(-0.29%) |
May 09, 2019 | 3.520 | 3.630 | 3.380 | 3.480 | 18,089 | -0.07(-1.97%) |
May 08, 2019 | 3.970 | 4.100 | 3.360 | 3.550 | 98,499 | -0.51(-12.56%) |
May 07, 2019 | 3.990 | 4.180 | 3.990 | 4.060 | 14,578 | -0.04(-0.98%) |
May 06, 2019 | 4.230 | 4.370 | 4.050 | 4.100 | 27,797 | -0.25(-5.75%) |
May 03, 2019 | 4.310 | 4.761 | 4.310 | 4.350 | 98,300 | +0.15(+3.57%) |
May 02, 2019 | 4.370 | 4.413 | 4.200 | 4.200 | 9,246 | -0.20(-4.55%) |
May 01, 2019 | 4.400 | 4.400 | 4.200 | 4.400 | 10,533 | +0.06(+1.38%) |
Apr 30, 2019 | 4.290 | 4.450 | 4.170 | 4.340 | 38,626 | +0.24(+5.85%) |
Apr 29, 2019 | 4.300 | 4.362 | 4.000 | 4.100 | 68,986 | -0.25(-5.64%) |
Apr 26, 2019 | 4.390 | 4.400 | 4.210 | 4.345 | 6,200 | +0.13(+3.21%) |
Apr 25, 2019 | 4.450 | 4.500 | 4.210 | 4.210 | 18,216 | -0.29(-6.44%) |
Apr 24, 2019 | 4.520 | 4.530 | 4.300 | 4.500 | 13,489 | +0.07(+1.58%) |
Apr 23, 2019 | 4.110 | 4.600 | 4.100 | 4.430 | 87,841 | +0.36(+8.85%) |
Apr 22, 2019 | 4.020 | 4.230 | 4.020 | 4.070 | 20,528 | +0.06(+1.37%) |
Apr 18, 2019 | 4.290 | 4.328 | 3.850 | 4.015 | 35,200 | -0.16(-3.72%) |
Apr 17, 2019 | 4.260 | 4.400 | 3.910 | 4.170 | 89,279 | +0.02(+0.48%) |
Apr 16, 2019 | 4.280 | 4.400 | 4.070 | 4.150 | 22,361 | -0.01(-0.24%) |
Apr 15, 2019 | 4.270 | 4.460 | 4.058 | 4.160 | 38,579 | -0.33(-7.35%) |
Apr 12, 2019 | 3.800 | 4.490 | 3.660 | 4.490 | 216,100 | +0.81(+22.01%) |
Apr 11, 2019 | 3.710 | 3.960 | 3.660 | 3.680 | 34,030 | +0.05(+1.38%) |
Apr 10, 2019 | 4.050 | 4.050 | 3.630 | 3.630 | 96,981 | -0.40(-9.81%) |
Apr 09, 2019 | 4.170 | 4.175 | 3.950 | 4.025 | 17,614 | +0.05(+1.13%) |
Apr 08, 2019 | 3.920 | 4.210 | 3.900 | 3.980 | 31,978 | +0.10(+2.58%) |
Apr 05, 2019 | 3.860 | 3.990 | 3.840 | 3.880 | 22,700 | +0.03(+0.78%) |
Apr 04, 2019 | 4.500 | 4.522 | 3.720 | 3.850 | 101,937 | -0.44(-10.26%) |
Apr 03, 2019 | 4.510 | 4.560 | 4.200 | 4.290 | 35,886 | -0.18(-4.03%) |
Apr 02, 2019 | 4.490 | 4.710 | 4.400 | 4.470 | 37,060 | -0.01(-0.22%) |