Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 26, 2019 | 0.1565 | 0.1565 | 0.1565 | 0 | -0.01(-7.94%) | |
Mar 25, 2019 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | 5,718,084 | -0.02(-8.85%) |
Mar 22, 2019 | 0.1980 | 0.2040 | 0.1810 | 0.1865 | 4,162,300 | -0.01(-3.17%) |
Mar 21, 2019 | 0.2055 | 0.2100 | 0.1900 | 0.1926 | 4,912,958 | -0.01(-6.96%) |
Mar 20, 2019 | 0.1900 | 0.2378 | 0.1780 | 0.2070 | 14,669,095 | +0.02(+8.95%) |
Mar 19, 2019 | 0.1947 | 0.2084 | 0.1750 | 0.1900 | 8,813,284 | -0.01(-5.33%) |
Mar 18, 2019 | 0.2026 | 0.2240 | 0.1629 | 0.2007 | 23,081,640 | -0.02(-11.00%) |
Mar 15, 2019 | 0.4100 | 0.4600 | 0.2211 | 0.2255 | 35,312,300 | -0.25(-53.02%) |
Mar 14, 2019 | 0.5000 | 0.5010 | 0.4700 | 0.4800 | 3,081,497 | -0.02(-4.00%) |
Mar 13, 2019 | 0.4700 | 0.5300 | 0.4600 | 0.5000 | 5,754,012 | +0.02(+4.87%) |
Mar 12, 2019 | 0.4724 | 0.4890 | 0.4445 | 0.4768 | 3,307,234 | +0.00(+0.80%) |
Mar 11, 2019 | 0.4500 | 0.4795 | 0.4208 | 0.4730 | 4,781,431 | +0.04(+10.13%) |
Mar 08, 2019 | 0.4291 | 0.4400 | 0.3900 | 0.4295 | 3,415,200 | -0.02(-4.56%) |
Mar 07, 2019 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 2,904,668 | -0.02(-4.60%) |
Mar 06, 2019 | 0.5076 | 0.5200 | 0.4550 | 0.4717 | 3,560,275 | -0.01(-1.79%) |
Mar 05, 2019 | 0.4620 | 0.5100 | 0.4300 | 0.4803 | 4,053,610 | +0.01(+2.17%) |
Mar 04, 2019 | 0.4944 | 0.5021 | 0.4600 | 0.4701 | 3,201,204 | -0.04(-7.09%) |
Mar 01, 2019 | 0.5000 | 0.5200 | 0.4850 | 0.5060 | 2,062,200 | -0.01(-2.69%) |
Feb 28, 2019 | 0.5500 | 0.5800 | 0.5100 | 0.5200 | 3,886,932 | -0.02(-3.70%) |
Feb 27, 2019 | 0.4600 | 0.5500 | 0.4600 | 0.5400 | 6,651,052 | +0.07(+14.48%) |
Feb 26, 2019 | 0.4790 | 0.4795 | 0.4508 | 0.4717 | 3,072,706 | -0.02(-3.73%) |
Feb 25, 2019 | 0.5400 | 0.5400 | 0.4600 | 0.4900 | 5,669,851 | -0.05(-9.26%) |
Feb 22, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5400 | 5,154,800 | -0.04(-6.90%) |
Feb 21, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 3,242,206 | -0.01(-1.69%) |
Feb 20, 2019 | 0.5900 | 0.6100 | 0.5600 | 0.5900 | 3,568,759 | -0.00(-0.47%) |
Feb 19, 2019 | 0.5985 | 0.6150 | 0.5600 | 0.5928 | 4,937,348 | -0.00(-0.37%) |
Feb 15, 2019 | 0.6100 | 0.6350 | 0.5700 | 0.5950 | 5,632,800 | +0.00(+0.63%) |
Feb 14, 2019 | 0.5682 | 0.6049 | 0.5250 | 0.5913 | 5,353,041 | +0.00(+0.75%) |
Feb 13, 2019 | 0.6300 | 0.6380 | 0.5553 | 0.5869 | 8,151,286 | -0.05(-7.31%) |
Feb 12, 2019 | 0.6102 | 0.7288 | 0.6102 | 0.6332 | 21,424,350 | +0.05(+9.32%) |
Feb 11, 2019 | 0.4590 | 0.6500 | 0.4400 | 0.5792 | 25,429,060 | +0.15(+34.70%) |
Feb 08, 2019 | 0.4500 | 0.4700 | 0.4200 | 0.4300 | 11,344,700 | +0.01(+2.38%) |
Feb 07, 2019 | 0.3800 | 0.4400 | 0.3500 | 0.4200 | 6,651,402 | +0.03(+8.81%) |
Feb 06, 2019 | 0.4100 | 0.4150 | 0.3751 | 0.3860 | 3,335,371 | -0.02(-5.14%) |
Feb 05, 2019 | 0.4153 | 0.4300 | 0.3950 | 0.4069 | 2,357,853 | -0.01(-3.12%) |
Feb 04, 2019 | 0.3800 | 0.4300 | 0.3700 | 0.4200 | 5,835,934 | +0.04(+10.53%) |
Feb 01, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 2,726,900 | +0.01(+1.85%) |
Jan 31, 2019 | 0.4133 | 0.4200 | 0.3730 | 0.3731 | 3,599,192 | -0.04(-9.51%) |
Jan 30, 2019 | 0.3850 | 0.4200 | 0.3300 | 0.4123 | 6,703,949 | +0.02(+5.72%) |
Jan 29, 2019 | 0.4200 | 0.4400 | 0.3800 | 0.3900 | 4,793,055 | -0.03(-7.14%) |
Jan 28, 2019 | 0.4400 | 0.4900 | 0.4100 | 0.4200 | 8,160,909 | +0.01(+2.44%) |
Jan 25, 2019 | 0.3700 | 0.4200 | 0.3600 | 0.4100 | 9,909,500 | +0.05(+14.37%) |
Jan 24, 2019 | 0.3400 | 0.3590 | 0.3300 | 0.3585 | 1,922,371 | +0.01(+2.19%) |
Jan 23, 2019 | 0.3550 | 0.3700 | 0.3302 | 0.3508 | 2,239,127 | -0.00(-0.14%) |
Jan 22, 2019 | 0.3570 | 0.3870 | 0.3390 | 0.3513 | 3,893,263 | +0.00(+1.24%) |
Jan 18, 2019 | 0.3510 | 0.3520 | 0.3250 | 0.3470 | 2,297,800 | -0.00(-0.86%) |
Jan 17, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 3,553,262 | +0.00(+0.86%) |
Jan 16, 2019 | 0.3050 | 0.3550 | 0.3050 | 0.3470 | 7,152,695 | +0.05(+15.67%) |
Jan 15, 2019 | 0.3267 | 0.3267 | 0.2801 | 0.3000 | 3,647,118 | -0.01(-4.43%) |
Jan 14, 2019 | 0.3400 | 0.3430 | 0.3000 | 0.3139 | 2,866,231 | -0.03(-7.68%) |
Jan 11, 2019 | 0.3400 | 0.3500 | 0.3100 | 0.3400 | 5,865,800 | +0.00(+0.00%) |
Jan 10, 2019 | 0.3800 | 0.3900 | 0.3100 | 0.3400 | 4,899,449 | -0.05(-12.91%) |
Jan 09, 2019 | 0.3950 | 0.4300 | 0.3600 | 0.3904 | 11,208,802 | +0.01(+1.59%) |
Jan 08, 2019 | 0.3500 | 0.4000 | 0.3360 | 0.3843 | 9,683,273 | +0.04(+13.03%) |
Jan 07, 2019 | 0.3500 | 0.3700 | 0.3200 | 0.3400 | 4,724,952 | +0.01(+3.03%) |
Jan 04, 2019 | 0.2800 | 0.3600 | 0.2700 | 0.3300 | 5,588,400 | +0.06(+22.22%) |
Jan 03, 2019 | 0.3045 | 0.3079 | 0.2550 | 0.2700 | 3,356,806 | -0.01(-3.91%) |
Jan 02, 2019 | 0.3650 | 0.3900 | 0.2810 | 0.2810 | 15,401,555 | -0.09(-24.05%) |
Dec 31, 2018 | 0.3700 | 0.4000 | 0.3500 | 0.3700 | 1,663,000 | +0.00(+0.00%) |
Dec 28, 2018 | 0.3900 | 0.4200 | 0.3500 | 0.3700 | 1,857,000 | +0.02(+4.25%) |
Dec 27, 2018 | 0.3552 | 0.3800 | 0.3400 | 0.3549 | 1,863,239 | +0.00(+1.40%) |
Dec 26, 2018 | 0.4200 | 0.4300 | 0.3400 | 0.3500 | 2,575,155 | -0.05(-12.50%) |
Dec 24, 2018 | 0.5300 | 0.5400 | 0.4000 | 0.4000 | 1,067,700 | -0.13(-24.53%) |
Dec 21, 2018 | 0.4610 | 0.5850 | 0.4200 | 0.5300 | 5,112,600 | +0.05(+11.13%) |
Dec 20, 2018 | 0.5000 | 0.5400 | 0.4712 | 0.4769 | 1,406,491 | -0.03(-5.13%) |
Dec 19, 2018 | 0.6366 | 0.6700 | 0.4601 | 0.5027 | 2,061,447 | -0.14(-22.04%) |
Dec 18, 2018 | 0.6300 | 0.6950 | 0.6300 | 0.6448 | 1,003,322 | +0.00(+0.75%) |
Dec 17, 2018 | 0.7000 | 0.7100 | 0.6400 | 0.6400 | 1,124,035 | -0.06(-9.22%) |
Dec 14, 2018 | 0.7200 | 0.7400 | 0.6900 | 0.7050 | 761,900 | -0.02(-2.08%) |
Dec 13, 2018 | 0.7262 | 0.7500 | 0.7031 | 0.7200 | 653,271 | -0.01(-1.37%) |
Dec 12, 2018 | 0.7100 | 0.7698 | 0.7100 | 0.7300 | 760,395 | +0.02(+2.76%) |
Dec 11, 2018 | 0.7200 | 0.7574 | 0.7101 | 0.7104 | 445,600 | -0.01(-0.88%) |
Dec 10, 2018 | 0.8000 | 0.8335 | 0.7100 | 0.7167 | 1,094,734 | -0.01(-1.82%) |
Dec 07, 2018 | 0.7500 | 0.8000 | 0.7300 | 0.7300 | 418,500 | -0.01(-1.72%) |
Dec 06, 2018 | 0.8000 | 0.8000 | 0.7300 | 0.7428 | 826,959 | -0.06(-7.15%) |
Dec 04, 2018 | 0.8700 | 0.8900 | 0.7900 | 0.8000 | 466,900 | -0.07(-7.70%) |
Dec 03, 2018 | 0.8500 | 0.8793 | 0.8000 | 0.8667 | 524,487 | +0.03(+3.18%) |
Nov 30, 2018 | 0.9000 | 0.9300 | 0.8000 | 0.8400 | 728,400 | -0.05(-5.61%) |
Nov 29, 2018 | 0.9100 | 0.9792 | 0.8581 | 0.8899 | 830,047 | -0.01(-1.12%) |
Nov 28, 2018 | 0.8300 | 0.9600 | 0.8000 | 0.9000 | 1,033,824 | +0.08(+9.76%) |
Nov 27, 2018 | 0.7700 | 0.8600 | 0.6900 | 0.8200 | 4,632,632 | +0.03(+3.80%) |
Nov 26, 2018 | 1.040 | 1.060 | 0.7900 | 0.7900 | 2,821,885 | -0.25(-24.04%) |
Nov 23, 2018 | 1.070 | 1.110 | 1.040 | 1.040 | 389,500 | -0.05(-4.59%) |
Nov 21, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.210 | 1.211 | 1.080 | 1.090 | 900,990 | -0.14(-11.38%) |
Nov 19, 2018 | 1.260 | 1.350 | 1.230 | 1.230 | 958,972 | -0.03(-2.38%) |
Nov 16, 2018 | 1.230 | 1.290 | 1.160 | 1.260 | 846,000 | +0.02(+1.61%) |
Nov 15, 2018 | 1.220 | 1.280 | 1.160 | 1.240 | 936,665 | +0.00(+0.00%) |
Nov 14, 2018 | 1.390 | 1.400 | 1.120 | 1.240 | 1,415,620 | -0.09(-6.77%) |
Nov 13, 2018 | 1.460 | 1.460 | 1.320 | 1.330 | 1,080,217 | -0.11(-7.64%) |
Nov 12, 2018 | 1.490 | 1.500 | 1.440 | 1.440 | 467,326 | -0.04(-2.70%) |
Nov 09, 2018 | 1.630 | 1.640 | 1.470 | 1.480 | 1,129,200 | -0.16(-9.76%) |
Nov 08, 2018 | 1.730 | 1.760 | 1.630 | 1.640 | 498,337 | -0.09(-5.20%) |
Nov 07, 2018 | 1.770 | 1.830 | 1.680 | 1.730 | 371,593 | -0.04(-2.26%) |
Nov 06, 2018 | 1.810 | 1.870 | 1.750 | 1.770 | 400,054 | -0.07(-3.80%) |
Nov 05, 2018 | 1.780 | 1.920 | 1.740 | 1.840 | 388,188 | +0.08(+4.55%) |
Nov 02, 2018 | 1.790 | 1.840 | 1.700 | 1.760 | 439,800 | -0.07(-3.83%) |
Nov 01, 2018 | 1.700 | 1.860 | 1.700 | 1.830 | 373,128 | +0.12(+7.02%) |
Oct 31, 2018 | 1.680 | 1.770 | 1.630 | 1.710 | 940,295 | +0.05(+3.01%) |
Oct 30, 2018 | 1.750 | 1.770 | 1.650 | 1.660 | 644,499 | -0.10(-5.68%) |
Oct 29, 2018 | 1.870 | 1.870 | 1.750 | 1.760 | 722,093 | -0.13(-6.88%) |
Oct 26, 2018 | 2.200 | 2.270 | 1.830 | 1.890 | 934,900 | -0.21(-10.00%) |
Oct 25, 2018 | 2.040 | 2.140 | 1.950 | 2.100 | 514,224 | +0.07(+3.45%) |
Oct 24, 2018 | 2.120 | 2.150 | 2.000 | 2.030 | 563,811 | -0.09(-4.25%) |
Oct 23, 2018 | 2.130 | 2.180 | 2.060 | 2.120 | 369,681 | -0.06(-2.75%) |
Oct 22, 2018 | 2.190 | 2.190 | 2.070 | 2.180 | 383,739 | +0.00(+0.00%) |
Oct 19, 2018 | 2.230 | 2.260 | 2.170 | 2.180 | 617,800 | -0.07(-3.11%) |
Oct 18, 2018 | 2.270 | 2.300 | 2.230 | 2.250 | 247,074 | -0.05(-2.17%) |
Oct 17, 2018 | 2.350 | 2.350 | 2.230 | 2.300 | 585,206 | -0.05(-2.13%) |
Oct 16, 2018 | 2.300 | 2.400 | 2.250 | 2.350 | 393,299 | +0.07(+3.07%) |
Oct 15, 2018 | 2.280 | 2.330 | 2.240 | 2.280 | 378,257 | +0.01(+0.44%) |
Oct 12, 2018 | 2.510 | 2.510 | 2.240 | 2.270 | 494,500 | -0.21(-8.47%) |
Oct 11, 2018 | 2.430 | 2.550 | 2.380 | 2.480 | 521,548 | -0.01(-0.40%) |
Oct 10, 2018 | 2.460 | 2.570 | 2.430 | 2.490 | 528,726 | +0.06(+2.47%) |
Oct 09, 2018 | 2.460 | 2.530 | 2.420 | 2.430 | 352,774 | -0.04(-1.62%) |
Oct 08, 2018 | 2.410 | 2.530 | 2.400 | 2.470 | 249,365 | +0.03(+1.23%) |
Oct 05, 2018 | 2.460 | 2.470 | 2.400 | 2.440 | 307,400 | -0.01(-0.41%) |
Oct 04, 2018 | 2.520 | 2.550 | 2.440 | 2.450 | 364,659 | -0.09(-3.54%) |
Oct 03, 2018 | 2.390 | 2.545 | 2.360 | 2.540 | 386,068 | +0.15(+6.28%) |
Oct 02, 2018 | 2.370 | 2.450 | 2.340 | 2.390 | 274,670 | +0.03(+1.27%) |
Oct 01, 2018 | 2.310 | 2.390 | 2.265 | 2.360 | 561,083 | +0.06(+2.61%) |
Sep 28, 2018 | 2.370 | 2.390 | 2.290 | 2.300 | 483,800 | -0.08(-3.36%) |
Sep 27, 2018 | 2.450 | 2.450 | 2.350 | 2.380 | 167,814 | -0.06(-2.46%) |
Sep 26, 2018 | 2.530 | 2.530 | 2.410 | 2.440 | 207,203 | -0.10(-3.94%) |
Sep 25, 2018 | 2.470 | 2.600 | 2.435 | 2.540 | 393,314 | +0.07(+2.83%) |
Sep 24, 2018 | 2.410 | 2.490 | 2.380 | 2.470 | 249,152 | +0.06(+2.49%) |
Sep 21, 2018 | 2.460 | 2.485 | 2.390 | 2.410 | 1,074,700 | -0.05(-2.03%) |
Sep 20, 2018 | 2.410 | 2.470 | 2.400 | 2.460 | 553,593 | +0.04(+1.65%) |
Sep 19, 2018 | 2.370 | 2.435 | 2.350 | 2.420 | 774,120 | +0.06(+2.54%) |
Sep 18, 2018 | 2.210 | 2.390 | 2.200 | 2.360 | 597,098 | +0.18(+8.26%) |
Sep 17, 2018 | 2.190 | 2.230 | 2.140 | 2.180 | 557,237 | +0.01(+0.46%) |
Sep 14, 2018 | 2.180 | 2.220 | 2.160 | 2.170 | 472,900 | -0.02(-0.91%) |
Sep 13, 2018 | 2.250 | 2.270 | 2.170 | 2.190 | 318,688 | -0.05(-2.23%) |
Sep 12, 2018 | 2.290 | 2.320 | 2.230 | 2.240 | 324,961 | -0.04(-1.75%) |
Sep 11, 2018 | 2.290 | 2.305 | 2.235 | 2.280 | 230,969 | -0.01(-0.44%) |
Sep 10, 2018 | 2.320 | 2.339 | 2.290 | 2.290 | 220,291 | -0.01(-0.43%) |
Sep 07, 2018 | 2.290 | 2.335 | 2.290 | 2.300 | 246,600 | +0.00(+0.00%) |
Sep 06, 2018 | 2.350 | 2.385 | 2.290 | 2.300 | 241,943 | -0.04(-1.71%) |
Sep 05, 2018 | 2.310 | 2.360 | 2.290 | 2.340 | 275,366 | +0.01(+0.43%) |
Sep 04, 2018 | 2.370 | 2.390 | 2.290 | 2.330 | 316,591 | -0.03(-1.27%) |
Aug 31, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.04(+1.72%) | |
Aug 30, 2018 | 2.530 | 2.530 | 2.280 | 2.320 | 539,669 | -0.20(-7.94%) |
Aug 29, 2018 | 2.490 | 2.550 | 2.480 | 2.520 | 253,809 | +0.03(+1.20%) |
Aug 28, 2018 | 2.480 | 2.510 | 2.440 | 2.490 | 285,749 | +0.01(+0.40%) |
Aug 27, 2018 | 2.480 | 2.515 | 2.440 | 2.480 | 564,186 | +0.01(+0.40%) |
Aug 24, 2018 | 2.460 | 2.550 | 2.450 | 2.470 | 519,400 | +0.02(+0.82%) |
Aug 23, 2018 | 2.500 | 2.520 | 2.450 | 2.450 | 300,697 | -0.06(-2.39%) |
Aug 22, 2018 | 2.490 | 2.580 | 2.485 | 2.510 | 690,634 | +0.02(+0.80%) |
Aug 21, 2018 | 2.450 | 2.550 | 2.447 | 2.490 | 440,572 | +0.04(+1.63%) |
Aug 20, 2018 | 2.550 | 2.670 | 2.370 | 2.450 | 765,834 | +0.08(+3.38%) |
Aug 17, 2018 | 2.270 | 2.420 | 2.270 | 2.370 | 385,000 | +0.10(+4.41%) |
Aug 16, 2018 | 2.270 | 2.330 | 2.250 | 2.270 | 469,672 | +0.01(+0.44%) |
Aug 15, 2018 | 2.320 | 2.390 | 2.220 | 2.260 | 555,754 | -0.10(-4.24%) |
Aug 14, 2018 | 2.540 | 2.540 | 2.340 | 2.360 | 674,115 | -0.14(-5.60%) |
Aug 13, 2018 | 2.610 | 2.650 | 2.500 | 2.500 | 652,720 | -0.12(-4.58%) |
Aug 10, 2018 | 2.610 | 2.650 | 2.560 | 2.620 | 417,700 | +0.01(+0.38%) |
Aug 09, 2018 | 2.600 | 2.630 | 2.600 | 2.610 | 380,181 | +0.00(+0.00%) |
Aug 08, 2018 | 2.700 | 2.700 | 2.570 | 2.610 | 287,837 | -0.08(-2.97%) |
Aug 07, 2018 | 2.620 | 2.715 | 2.550 | 2.690 | 614,172 | +0.12(+4.67%) |
Aug 06, 2018 | 2.620 | 2.670 | 2.560 | 2.570 | 322,494 | -0.06(-2.28%) |
Aug 03, 2018 | 2.710 | 2.730 | 2.550 | 2.630 | 578,500 | -0.05(-1.87%) |
Aug 02, 2018 | 2.560 | 2.695 | 2.530 | 2.680 | 677,324 | +0.12(+4.69%) |
Aug 01, 2018 | 2.600 | 2.640 | 2.540 | 2.560 | 573,003 | -0.05(-1.92%) |
Jul 31, 2018 | 2.700 | 2.700 | 2.540 | 2.610 | 904,605 | -0.10(-3.69%) |
Jul 30, 2018 | 2.710 | 2.740 | 2.530 | 2.710 | 974,830 | +0.00(+0.00%) |
Jul 27, 2018 | 2.900 | 2.920 | 2.680 | 2.710 | 1,527,100 | -0.28(-9.36%) |
Jul 26, 2018 | 2.900 | 3.030 | 2.900 | 2.990 | 783,646 | +0.09(+3.10%) |
Jul 25, 2018 | 3.000 | 3.015 | 2.790 | 2.900 | 1,428,641 | -0.13(-4.29%) |
Jul 24, 2018 | 3.280 | 3.280 | 3.010 | 3.030 | 1,186,472 | -0.21(-6.48%) |
Jul 23, 2018 | 3.280 | 3.290 | 3.180 | 3.240 | 278,360 | +0.06(+1.89%) |
Jul 20, 2018 | 3.310 | 3.310 | 3.180 | 3.180 | 265,073 | -0.11(-3.34%) |
Jul 19, 2018 | 3.320 | 3.320 | 3.200 | 3.290 | 269,156 | -0.05(-1.50%) |
Jul 18, 2018 | 3.120 | 3.350 | 3.120 | 3.340 | 445,031 | +0.23(+7.40%) |
Jul 17, 2018 | 3.120 | 3.190 | 3.080 | 3.110 | 278,274 | +0.00(+0.00%) |
Jul 16, 2018 | 3.230 | 3.253 | 3.020 | 3.110 | 587,148 | -0.15(-4.60%) |
Jul 13, 2018 | 3.270 | 3.390 | 3.230 | 3.260 | 291,600 | -0.02(-0.61%) |
Jul 12, 2018 | 3.520 | 3.520 | 3.250 | 3.280 | 495,190 | -0.19(-5.48%) |
Jul 11, 2018 | 3.620 | 3.625 | 3.430 | 3.470 | 191,173 | -0.18(-4.93%) |
Jul 10, 2018 | 3.580 | 3.715 | 3.580 | 3.650 | 299,489 | +0.09(+2.53%) |
Jul 09, 2018 | 3.670 | 3.739 | 3.540 | 3.560 | 342,329 | -0.08(-2.20%) |
Jul 06, 2018 | 3.590 | 3.680 | 3.540 | 3.640 | 190,588 | +0.05(+1.39%) |
Jul 05, 2018 | 3.610 | 3.610 | 3.480 | 3.590 | 228,780 | +0.03(+0.84%) |
Jul 03, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.01(+0.28%) | |
Jul 02, 2018 | 3.470 | 3.590 | 3.420 | 3.550 | 428,381 | +0.06(+1.72%) |
Jun 29, 2018 | 3.600 | 3.430 | 3.490 | 310,282 | -0.07(-1.97%) | |
Jun 28, 2018 | 3.690 | 3.690 | 3.520 | 3.560 | 288,886 | -0.10(-2.73%) |
Jun 27, 2018 | 3.750 | 3.800 | 3.655 | 3.660 | 309,568 | -0.06(-1.61%) |
Jun 26, 2018 | 3.690 | 3.770 | 3.580 | 3.720 | 327,228 | +0.03(+0.81%) |
Jun 25, 2018 | 3.760 | 3.790 | 3.630 | 3.690 | 362,813 | -0.12(-3.15%) |
Jun 22, 2018 | 3.650 | 3.810 | 3.640 | 3.810 | 892,217 | +0.23(+6.42%) |
Jun 21, 2018 | 3.640 | 3.680 | 3.560 | 3.580 | 422,091 | -0.06(-1.65%) |
Jun 20, 2018 | 3.730 | 3.760 | 3.600 | 3.640 | 319,028 | -0.08(-2.15%) |
Jun 19, 2018 | 3.720 | 3.810 | 3.620 | 3.720 | 385,588 | -0.04(-1.06%) |
Jun 18, 2018 | 3.670 | 3.790 | 3.630 | 3.760 | 426,838 | +0.09(+2.45%) |
Jun 15, 2018 | 3.720 | 3.580 | 3.670 | 599,630 | -0.05(-1.34%) | |
Jun 14, 2018 | 3.750 | 3.750 | 3.630 | 3.720 | 398,866 | -0.03(-0.80%) |
Jun 13, 2018 | 3.810 | 3.810 | 3.700 | 3.750 | 332,142 | -0.08(-2.09%) |
Jun 12, 2018 | 3.830 | 3.950 | 3.775 | 3.830 | 357,603 | +0.03(+0.79%) |
Jun 11, 2018 | 3.660 | 3.860 | 3.660 | 3.800 | 700,738 | +0.09(+2.43%) |
Jun 08, 2018 | 3.730 | 3.770 | 3.620 | 3.710 | 501,683 | -0.03(-0.80%) |
Jun 07, 2018 | 3.660 | 3.820 | 3.645 | 3.740 | 559,200 | +0.12(+3.31%) |
Jun 06, 2018 | 3.620 | 844,894 | +0.13(+3.72%) | |||
Jun 05, 2018 | 3.680 | 3.730 | 3.480 | 3.490 | 1,150,759 | -0.18(-4.90%) |
Jun 04, 2018 | 3.870 | 4.000 | 3.615 | 3.670 | 1,075,864 | -0.10(-2.65%) |
Jun 01, 2018 | 3.630 | 3.875 | 3.630 | 3.770 | 918,509 | +0.15(+4.14%) |
May 31, 2018 | 3.970 | 3.979 | 3.570 | 3.620 | 827,993 | -0.38(-9.50%) |
May 30, 2018 | 3.290 | 4.100 | 3.280 | 4.000 | 3,095,715 | +0.72(+21.95%) |
May 29, 2018 | 3.120 | 3.280 | 3.120 | 3.280 | 488,211 | +0.12(+3.80%) |
May 25, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.140 | 3.210 | 3.140 | 3.160 | 261,171 | +0.00(+0.00%) |
May 23, 2018 | 3.160 | 3.210 | 3.130 | 3.160 | 357,085 | -0.03(-0.94%) |
May 22, 2018 | 3.130 | 3.300 | 3.120 | 3.190 | 591,226 | +0.05(+1.59%) |
May 21, 2018 | 3.050 | 3.150 | 3.020 | 3.140 | 288,051 | +0.09(+2.95%) |
May 18, 2018 | 3.110 | 3.150 | 3.030 | 3.050 | 627,115 | -0.04(-1.29%) |
May 17, 2018 | 3.160 | 3.190 | 3.080 | 3.090 | 707,354 | -0.05(-1.59%) |
May 16, 2018 | 3.230 | 3.265 | 3.125 | 3.140 | 827,224 | -0.08(-2.48%) |
May 15, 2018 | 3.250 | 3.320 | 3.205 | 3.220 | 660,831 | -0.03(-0.92%) |
May 14, 2018 | 3.210 | 3.310 | 3.210 | 3.250 | 396,645 | +0.07(+2.20%) |
May 11, 2018 | 3.240 | 3.280 | 3.160 | 3.180 | 330,267 | -0.03(-0.93%) |
May 10, 2018 | 3.300 | 3.370 | 3.190 | 3.210 | 492,841 | -0.08(-2.43%) |
May 09, 2018 | 3.210 | 3.340 | 3.210 | 3.290 | 573,179 | +0.10(+3.13%) |
May 08, 2018 | 3.290 | 3.340 | 3.130 | 3.190 | 396,513 | -0.12(-3.63%) |
May 07, 2018 | 3.280 | 3.420 | 3.265 | 3.310 | 512,045 | +0.05(+1.53%) |
May 04, 2018 | 3.270 | 3.370 | 3.230 | 3.260 | 379,189 | -0.01(-0.31%) |
May 03, 2018 | 3.200 | 3.295 | 3.150 | 3.270 | 513,035 | +0.07(+2.19%) |
May 02, 2018 | 3.190 | 3.390 | 3.150 | 3.200 | 671,859 | +0.00(+0.00%) |