Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5500 | 0.8900 | 0.5200 | 0.7600 | 53,269,496 | +0.24(+46.15%) |
Apr 29, 2020 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 11,492,242 | +0.02(+4.00%) |
Apr 28, 2020 | 0.5197 | 0.5400 | 0.4355 | 0.5000 | 12,284,214 | +0.06(+13.64%) |
Apr 27, 2020 | 0.4200 | 0.4700 | 0.4100 | 0.4400 | 15,909,891 | +0.06(+15.73%) |
Apr 24, 2020 | 0.3800 | 0.3843 | 0.3601 | 0.3802 | 3,300,900 | +0.02(+5.61%) |
Apr 23, 2020 | 0.3933 | 0.3933 | 0.3600 | 0.3600 | 4,108,356 | -0.02(-5.69%) |
Apr 22, 2020 | 0.4000 | 0.4200 | 0.3730 | 0.3817 | 3,363,788 | -0.01(-2.05%) |
Apr 21, 2020 | 0.4045 | 0.4045 | 0.3730 | 0.3897 | 3,184,484 | -0.01(-1.79%) |
Apr 20, 2020 | 0.4400 | 0.4400 | 0.3900 | 0.3968 | 5,787,722 | -0.02(-5.75%) |
Apr 17, 2020 | 0.4400 | 0.4479 | 0.4116 | 0.4210 | 3,758,400 | +0.02(+5.25%) |
Apr 16, 2020 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 3,600,867 | -0.01(-2.25%) |
Apr 15, 2020 | 0.4400 | 0.4440 | 0.4020 | 0.4092 | 3,567,110 | -0.03(-7.84%) |
Apr 14, 2020 | 0.4800 | 0.4899 | 0.4405 | 0.4440 | 3,534,942 | +0.00(+0.91%) |
Apr 13, 2020 | 0.5100 | 0.5100 | 0.4200 | 0.4400 | 4,011,198 | -0.06(-12.00%) |
Apr 09, 2020 | 0.5000 | 0.5364 | 0.4774 | 0.5000 | 5,958,700 | +0.03(+6.22%) |
Apr 08, 2020 | 0.4150 | 0.5100 | 0.3810 | 0.4707 | 10,002,092 | -0.03(-6.87%) |
Apr 07, 2020 | 0.4000 | 0.5200 | 0.4000 | 0.5054 | 18,897,024 | +0.14(+37.56%) |
Apr 06, 2020 | 0.3500 | 0.4400 | 0.3500 | 0.3674 | 7,170,804 | +0.06(+18.52%) |
Apr 03, 2020 | 0.3501 | 0.3750 | 0.3036 | 0.3100 | 2,515,600 | -0.02(-6.06%) |
Apr 02, 2020 | 0.4000 | 0.4200 | 0.3300 | 0.3300 | 3,292,266 | -0.07(-17.04%) |
Apr 01, 2020 | 0.4500 | 0.4500 | 0.3800 | 0.3978 | 2,424,267 | -0.06(-13.20%) |
Mar 31, 2020 | 0.4601 | 0.4708 | 0.4500 | 0.4583 | 1,733,648 | -0.01(-1.55%) |
Mar 30, 2020 | 0.5670 | 0.5700 | 0.4650 | 0.4655 | 3,044,221 | -0.11(-19.57%) |
Mar 27, 2020 | 0.5500 | 0.6100 | 0.5030 | 0.5788 | 2,285,400 | -0.02(-3.16%) |
Mar 26, 2020 | 0.5800 | 0.6200 | 0.5200 | 0.5977 | 2,205,854 | +0.05(+8.67%) |
Mar 25, 2020 | 0.6327 | 0.6450 | 0.5400 | 0.5500 | 2,346,822 | -0.03(-5.17%) |
Mar 24, 2020 | 0.6200 | 0.7000 | 0.5700 | 0.5800 | 3,214,522 | -0.03(-4.92%) |
Mar 23, 2020 | 0.5700 | 0.6400 | 0.5600 | 0.6100 | 1,702,600 | +0.03(+5.19%) |
Mar 20, 2020 | 0.6000 | 0.6170 | 0.4600 | 0.5799 | 5,607,500 | +0.04(+7.39%) |
Mar 19, 2020 | 0.3200 | 0.5601 | 0.3000 | 0.5400 | 6,335,678 | +0.27(+100.00%) |
Mar 18, 2020 | 0.4500 | 0.4600 | 0.2600 | 0.2700 | 4,397,827 | -0.22(-44.56%) |
Mar 17, 2020 | 0.5260 | 0.5425 | 0.4300 | 0.4870 | 3,547,232 | -0.01(-2.62%) |
Mar 16, 2020 | 0.5979 | 0.5979 | 0.5000 | 0.5001 | 6,171,039 | -0.14(-22.32%) |
Mar 13, 2020 | 0.6600 | 0.6799 | 0.5477 | 0.6438 | 6,005,200 | +0.10(+17.55%) |
Mar 12, 2020 | 0.7149 | 0.7149 | 0.5400 | 0.5477 | 10,311,355 | -0.50(-47.84%) |
Mar 11, 2020 | 1.430 | 1.430 | 1.010 | 1.050 | 5,871,664 | -0.36(-25.53%) |
Mar 10, 2020 | 1.350 | 1.500 | 1.290 | 1.410 | 3,174,949 | +0.13(+10.16%) |
Mar 09, 2020 | 1.490 | 1.550 | 1.270 | 1.280 | 2,569,656 | -0.32(-20.00%) |
Mar 06, 2020 | 1.680 | 1.740 | 1.590 | 1.600 | 2,230,500 | -0.12(-6.98%) |
Mar 05, 2020 | 1.810 | 1.850 | 1.660 | 1.720 | 5,986,344 | -0.13(-7.03%) |
Mar 04, 2020 | 1.870 | 1.930 | 1.780 | 1.850 | 2,891,543 | -0.03(-1.60%) |
Mar 03, 2020 | 1.900 | 1.950 | 1.760 | 1.880 | 2,861,189 | +0.02(+1.08%) |
Mar 02, 2020 | 2.010 | 2.020 | 1.760 | 1.860 | 2,348,767 | -0.13(-6.53%) |
Feb 28, 2020 | 1.750 | 2.070 | 1.750 | 1.990 | 4,398,900 | +0.08(+4.19%) |
Feb 27, 2020 | 2.110 | 2.190 | 1.810 | 1.910 | 6,119,902 | -0.35(-15.49%) |
Feb 26, 2020 | 2.520 | 2.590 | 2.220 | 2.260 | 2,519,592 | -0.24(-9.60%) |
Feb 25, 2020 | 2.750 | 2.790 | 2.430 | 2.500 | 2,786,921 | -0.23(-8.42%) |
Feb 24, 2020 | 2.890 | 2.890 | 2.700 | 2.730 | 2,101,225 | -0.23(-7.77%) |
Feb 21, 2020 | 2.970 | 3.010 | 2.910 | 2.960 | 2,066,700 | -0.01(-0.34%) |
Feb 20, 2020 | 2.830 | 3.010 | 2.790 | 2.970 | 2,543,792 | +0.14(+4.95%) |
Feb 19, 2020 | 2.760 | 2.900 | 2.680 | 2.830 | 3,082,554 | +0.08(+2.91%) |
Feb 18, 2020 | 2.710 | 2.760 | 2.650 | 2.750 | 2,343,571 | +0.06(+2.23%) |
Feb 14, 2020 | 2.700 | 2.780 | 2.680 | 2.690 | 1,708,400 | +0.02(+0.75%) |
Feb 13, 2020 | 2.590 | 2.690 | 2.540 | 2.670 | 1,979,106 | +0.07(+2.69%) |
Feb 12, 2020 | 2.520 | 2.630 | 2.470 | 2.600 | 2,426,638 | +0.13(+5.26%) |
Feb 11, 2020 | 2.550 | 2.550 | 2.390 | 2.470 | 1,647,944 | -0.02(-0.80%) |
Feb 10, 2020 | 2.590 | 2.650 | 2.470 | 2.490 | 2,579,117 | -0.10(-3.86%) |
Feb 07, 2020 | 2.800 | 2.810 | 2.570 | 2.590 | 2,706,600 | -0.24(-8.48%) |
Feb 06, 2020 | 2.880 | 2.920 | 2.820 | 2.830 | 1,477,980 | -0.03(-1.05%) |
Feb 05, 2020 | 2.790 | 2.910 | 2.780 | 2.860 | 2,642,526 | +0.11(+4.00%) |
Feb 04, 2020 | 2.760 | 2.870 | 2.700 | 2.750 | 2,132,197 | +0.01(+0.36%) |
Feb 03, 2020 | 2.870 | 2.880 | 2.720 | 2.740 | 2,514,762 | -0.14(-4.86%) |
Jan 31, 2020 | 2.830 | 2.900 | 2.700 | 2.880 | 6,481,000 | +0.03(+1.05%) |
Jan 30, 2020 | 2.780 | 2.860 | 2.600 | 2.850 | 2,853,879 | +0.06(+2.15%) |
Jan 29, 2020 | 2.880 | 2.900 | 2.760 | 2.790 | 1,943,576 | -0.06(-2.11%) |
Jan 28, 2020 | 2.920 | 2.970 | 2.820 | 2.850 | 1,799,476 | -0.06(-2.06%) |
Jan 27, 2020 | 2.890 | 2.970 | 2.780 | 2.910 | 2,907,914 | -0.12(-3.96%) |
Jan 24, 2020 | 2.770 | 3.050 | 2.750 | 3.030 | 5,177,600 | +0.27(+9.78%) |
Jan 23, 2020 | 2.870 | 2.890 | 2.740 | 2.760 | 3,162,184 | -0.13(-4.50%) |
Jan 22, 2020 | 3.000 | 3.060 | 2.880 | 2.890 | 2,763,206 | -0.13(-4.30%) |
Jan 21, 2020 | 3.050 | 3.060 | 2.920 | 3.020 | 3,702,819 | -0.06(-1.95%) |
Jan 17, 2020 | 3.050 | 3.230 | 2.975 | 3.080 | 4,101,000 | +0.05(+1.65%) |
Jan 16, 2020 | 2.820 | 3.170 | 2.790 | 3.030 | 7,726,195 | +0.27(+9.78%) |
Jan 15, 2020 | 2.690 | 2.840 | 2.670 | 2.760 | 5,800,978 | +0.07(+2.60%) |
Jan 14, 2020 | 2.700 | 2.710 | 2.530 | 2.690 | 3,281,410 | +0.05(+1.89%) |
Jan 13, 2020 | 2.660 | 2.800 | 2.560 | 2.640 | 6,370,484 | +0.01(+0.38%) |
Jan 10, 2020 | 2.480 | 2.700 | 2.450 | 2.630 | 2,740,200 | +0.12(+4.78%) |
Jan 09, 2020 | 2.570 | 2.590 | 2.270 | 2.510 | 5,684,116 | -0.02(-0.79%) |
Jan 08, 2020 | 2.600 | 2.630 | 2.500 | 2.530 | 2,868,377 | -0.08(-3.07%) |
Jan 07, 2020 | 2.630 | 2.630 | 2.470 | 2.610 | 3,116,716 | +0.02(+0.77%) |
Jan 06, 2020 | 2.380 | 2.680 | 2.350 | 2.590 | 7,371,636 | +0.21(+8.82%) |
Jan 03, 2020 | 2.280 | 2.410 | 2.250 | 2.380 | 4,347,600 | +0.06(+2.59%) |
Jan 02, 2020 | 2.380 | 2.380 | 2.180 | 2.320 | 3,077,010 | -0.02(-0.85%) |
Dec 31, 2019 | 2.210 | 2.420 | 2.190 | 2.340 | 3,520,200 | +0.12(+5.41%) |
Dec 30, 2019 | 2.170 | 2.250 | 2.140 | 2.220 | 3,550,772 | +0.05(+2.30%) |
Dec 27, 2019 | 2.160 | 2.240 | 2.150 | 2.170 | 3,697,100 | +0.01(+0.46%) |
Dec 26, 2019 | 2.170 | 2.220 | 2.150 | 2.160 | 2,777,130 | +0.01(+0.47%) |
Dec 24, 2019 | 2.140 | 2.220 | 2.100 | 2.150 | 2,029,000 | +0.03(+1.42%) |
Dec 23, 2019 | 2.040 | 2.140 | 2.010 | 2.120 | 3,701,699 | +0.10(+4.95%) |
Dec 20, 2019 | 2.000 | 2.040 | 1.910 | 2.020 | 4,816,200 | +0.03(+1.51%) |
Dec 19, 2019 | 1.900 | 2.010 | 1.880 | 1.990 | 3,290,576 | +0.09(+4.74%) |
Dec 18, 2019 | 1.860 | 1.910 | 1.850 | 1.900 | 2,430,922 | +0.05(+2.70%) |
Dec 17, 2019 | 1.860 | 1.910 | 1.840 | 1.850 | 1,994,030 | -0.01(-0.54%) |
Dec 16, 2019 | 1.930 | 1.950 | 1.830 | 1.860 | 2,602,658 | -0.06(-3.12%) |
Dec 13, 2019 | 2.020 | 2.020 | 1.880 | 1.920 | 3,644,300 | -0.04(-2.04%) |
Dec 12, 2019 | 1.900 | 2.085 | 1.880 | 1.960 | 5,354,252 | +0.06(+3.16%) |
Dec 11, 2019 | 1.850 | 1.920 | 1.800 | 1.900 | 3,539,314 | +0.03(+1.60%) |
Dec 10, 2019 | 1.760 | 1.970 | 1.720 | 1.870 | 7,332,271 | +0.10(+5.65%) |
Dec 09, 2019 | 1.750 | 1.800 | 1.710 | 1.770 | 3,351,326 | +0.03(+1.72%) |
Dec 06, 2019 | 1.700 | 1.770 | 1.640 | 1.740 | 3,658,300 | +0.06(+3.57%) |
Dec 05, 2019 | 1.850 | 1.850 | 1.680 | 1.680 | 3,447,520 | -0.16(-8.70%) |
Dec 04, 2019 | 1.850 | 1.890 | 1.820 | 1.840 | 2,896,120 | +0.00(+0.00%) |
Dec 03, 2019 | 1.840 | 1.860 | 1.720 | 1.840 | 3,340,984 | -0.04(-2.13%) |
Dec 02, 2019 | 1.940 | 1.940 | 1.820 | 1.880 | 3,411,682 | -0.05(-2.59%) |
Nov 29, 2019 | 1.800 | 1.950 | 1.750 | 1.930 | 2,483,800 | +0.13(+7.22%) |
Nov 27, 2019 | 1.840 | 1.840 | 1.770 | 1.800 | 3,784,100 | -0.03(-1.64%) |
Nov 26, 2019 | 1.800 | 1.830 | 1.760 | 1.830 | 3,767,573 | +0.03(+1.67%) |
Nov 25, 2019 | 1.760 | 1.860 | 1.720 | 1.800 | 5,310,201 | +0.05(+2.86%) |
Nov 22, 2019 | 1.710 | 1.800 | 1.660 | 1.750 | 3,945,200 | +0.04(+2.34%) |
Nov 21, 2019 | 1.620 | 1.750 | 1.520 | 1.710 | 6,107,963 | +0.09(+5.56%) |
Nov 20, 2019 | 1.700 | 1.700 | 1.610 | 1.620 | 4,525,883 | -0.07(-4.14%) |
Nov 19, 2019 | 1.750 | 1.780 | 1.620 | 1.690 | 6,820,037 | -0.07(-3.98%) |
Nov 18, 2019 | 1.860 | 1.880 | 1.740 | 1.760 | 5,727,869 | -0.13(-6.88%) |
Nov 15, 2019 | 1.850 | 1.900 | 1.730 | 1.890 | 6,180,200 | +0.04(+2.16%) |
Nov 14, 2019 | 1.760 | 1.940 | 1.730 | 1.850 | 11,445,286 | +0.17(+10.12%) |
Nov 13, 2019 | 1.880 | 1.960 | 1.610 | 1.680 | 21,809,264 | -0.48(-22.22%) |
Nov 12, 2019 | 2.400 | 2.400 | 2.160 | 2.160 | 10,264,748 | -0.21(-8.86%) |
Nov 11, 2019 | 2.290 | 2.420 | 2.250 | 2.370 | 11,050,032 | +0.03(+1.28%) |
Nov 08, 2019 | 2.240 | 2.380 | 2.060 | 2.340 | 16,717,300 | +0.34(+17.00%) |
Nov 07, 2019 | 3.290 | 3.310 | 1.980 | 2.000 | 42,523,032 | -4.10(-67.21%) |
Nov 06, 2019 | 6.000 | 6.300 | 5.940 | 6.100 | 2,753,495 | +0.10(+1.67%) |
Nov 05, 2019 | 5.610 | 6.260 | 5.600 | 6.000 | 4,079,900 | +0.38(+6.76%) |
Nov 04, 2019 | 5.720 | 5.830 | 5.410 | 5.620 | 3,059,279 | -0.04(-0.71%) |
Nov 01, 2019 | 5.630 | 5.710 | 5.460 | 5.660 | 2,705,700 | +0.04(+0.71%) |
Oct 31, 2019 | 5.670 | 5.710 | 5.260 | 5.620 | 1,818,225 | -0.05(-0.88%) |
Oct 30, 2019 | 6.290 | 6.360 | 5.270 | 5.670 | 3,150,751 | -0.61(-9.71%) |
Oct 29, 2019 | 6.880 | 6.950 | 6.220 | 6.280 | 2,500,398 | -0.64(-9.25%) |
Oct 28, 2019 | 7.050 | 7.370 | 6.820 | 6.920 | 2,104,152 | -0.12(-1.70%) |
Oct 25, 2019 | 6.990 | 7.230 | 6.870 | 7.040 | 1,525,000 | -0.02(-0.28%) |
Oct 24, 2019 | 6.950 | 7.160 | 6.795 | 7.060 | 1,916,800 | +0.09(+1.29%) |
Oct 23, 2019 | 6.800 | 7.010 | 6.660 | 6.970 | 1,043,176 | +0.20(+2.95%) |
Oct 22, 2019 | 6.560 | 6.820 | 6.420 | 6.770 | 813,495 | +0.19(+2.89%) |
Oct 21, 2019 | 6.660 | 6.829 | 6.570 | 6.580 | 688,777 | -0.02(-0.30%) |
Oct 18, 2019 | 6.440 | 6.670 | 6.350 | 6.600 | 805,500 | +0.09(+1.38%) |
Oct 17, 2019 | 6.450 | 6.530 | 6.300 | 6.510 | 630,883 | +0.10(+1.56%) |
Oct 16, 2019 | 6.440 | 6.615 | 6.370 | 6.410 | 805,340 | -0.05(-0.77%) |
Oct 15, 2019 | 6.480 | 6.600 | 6.350 | 6.460 | 799,827 | -0.02(-0.31%) |
Oct 14, 2019 | 6.740 | 6.770 | 6.280 | 6.480 | 960,548 | -0.29(-4.28%) |
Oct 11, 2019 | 6.540 | 6.840 | 6.500 | 6.770 | 1,782,700 | +0.36(+5.62%) |
Oct 10, 2019 | 6.120 | 6.550 | 6.120 | 6.410 | 1,526,894 | +0.25(+4.06%) |
Oct 09, 2019 | 6.070 | 6.197 | 5.975 | 6.160 | 794,741 | +0.09(+1.48%) |
Oct 08, 2019 | 5.700 | 6.070 | 5.550 | 6.070 | 1,340,544 | +0.31(+5.38%) |
Oct 07, 2019 | 5.860 | 6.030 | 5.720 | 5.760 | 1,809,145 | -0.15(-2.54%) |
Oct 04, 2019 | 5.940 | 5.950 | 5.720 | 5.910 | 966,700 | -0.03(-0.51%) |
Oct 03, 2019 | 5.910 | 5.990 | 5.620 | 5.940 | 1,742,465 | +0.00(+0.00%) |
Oct 02, 2019 | 5.830 | 5.960 | 5.685 | 5.940 | 1,544,220 | +0.08(+1.37%) |
Oct 01, 2019 | 5.750 | 6.120 | 5.750 | 5.860 | 1,534,811 | +0.15(+2.63%) |
Sep 30, 2019 | 5.710 | 5.760 | 5.520 | 5.710 | 1,186,107 | +0.03(+0.53%) |
Sep 27, 2019 | 5.720 | 5.890 | 5.640 | 5.680 | 580,000 | -0.03(-0.53%) |
Sep 26, 2019 | 5.640 | 5.730 | 5.560 | 5.710 | 837,822 | +0.07(+1.24%) |
Sep 25, 2019 | 5.750 | 5.880 | 5.560 | 5.640 | 1,473,882 | -0.14(-2.42%) |
Sep 24, 2019 | 5.980 | 6.050 | 5.750 | 5.780 | 1,450,077 | -0.17(-2.86%) |
Sep 23, 2019 | 5.870 | 6.015 | 5.750 | 5.950 | 1,540,005 | -0.01(-0.17%) |
Sep 20, 2019 | 6.120 | 6.160 | 5.850 | 5.960 | 4,370,400 | -0.04(-0.67%) |
Sep 19, 2019 | 5.730 | 6.050 | 5.640 | 6.000 | 2,066,230 | +0.29(+5.08%) |
Sep 18, 2019 | 5.730 | 5.810 | 5.580 | 5.710 | 1,344,173 | -0.03(-0.52%) |
Sep 17, 2019 | 5.870 | 5.940 | 5.660 | 5.740 | 1,168,059 | -0.17(-2.88%) |
Sep 16, 2019 | 5.920 | 6.150 | 5.870 | 5.910 | 1,226,713 | -0.04(-0.67%) |
Sep 13, 2019 | 6.250 | 6.490 | 5.920 | 5.950 | 1,327,800 | -0.24(-3.88%) |
Sep 12, 2019 | 6.170 | 6.520 | 5.960 | 6.190 | 1,988,455 | -0.20(-3.13%) |
Sep 11, 2019 | 6.030 | 6.470 | 5.830 | 6.390 | 2,939,693 | +0.38(+6.32%) |
Sep 10, 2019 | 5.310 | 6.030 | 5.260 | 6.010 | 2,593,888 | +0.67(+12.55%) |
Sep 09, 2019 | 5.200 | 5.470 | 5.170 | 5.340 | 1,755,740 | +0.16(+3.09%) |
Sep 06, 2019 | 5.200 | 5.380 | 5.090 | 5.180 | 2,226,000 | +0.00(+0.00%) |
Sep 05, 2019 | 4.750 | 5.250 | 4.730 | 5.180 | 2,088,199 | +0.50(+10.68%) |
Sep 04, 2019 | 4.660 | 4.800 | 4.550 | 4.680 | 1,391,693 | +0.08(+1.74%) |
Sep 03, 2019 | 4.630 | 4.740 | 4.405 | 4.600 | 2,028,798 | -0.10(-2.13%) |
Aug 30, 2019 | 5.110 | 5.110 | 4.590 | 4.700 | 1,897,500 | -0.42(-8.20%) |
Aug 29, 2019 | 4.960 | 5.190 | 4.910 | 5.120 | 2,907,337 | +0.22(+4.49%) |
Aug 28, 2019 | 4.500 | 4.950 | 4.460 | 4.900 | 1,475,209 | +0.37(+8.17%) |
Aug 27, 2019 | 4.790 | 4.850 | 4.460 | 4.530 | 1,713,183 | -0.15(-3.21%) |
Aug 26, 2019 | 4.990 | 5.005 | 4.610 | 4.680 | 1,967,218 | -0.32(-6.40%) |
Aug 23, 2019 | 5.170 | 5.200 | 4.910 | 5.000 | 1,633,700 | -0.20(-3.85%) |
Aug 22, 2019 | 4.870 | 5.240 | 4.870 | 5.200 | 1,472,068 | +0.35(+7.22%) |
Aug 21, 2019 | 4.820 | 5.020 | 4.755 | 4.850 | 2,010,606 | +0.05(+1.04%) |
Aug 20, 2019 | 4.760 | 4.895 | 4.640 | 4.800 | 1,366,105 | +0.02(+0.42%) |
Aug 19, 2019 | 4.760 | 4.920 | 4.630 | 4.780 | 1,234,418 | +0.07(+1.49%) |
Aug 16, 2019 | 4.340 | 4.740 | 4.260 | 4.710 | 2,737,600 | +0.50(+11.88%) |
Aug 15, 2019 | 4.240 | 4.320 | 4.070 | 4.210 | 3,093,644 | -0.04(-0.94%) |
Aug 14, 2019 | 4.480 | 4.500 | 4.100 | 4.250 | 4,602,472 | -0.06(-1.39%) |
Aug 13, 2019 | 4.420 | 4.750 | 4.260 | 4.310 | 3,487,623 | -0.07(-1.49%) |
Aug 12, 2019 | 4.700 | 4.700 | 4.275 | 4.375 | 2,542,434 | -0.37(-7.70%) |
Aug 09, 2019 | 4.700 | 4.830 | 4.690 | 4.740 | 3,824,200 | +0.09(+1.94%) |
Aug 08, 2019 | 4.950 | 5.100 | 4.405 | 4.650 | 7,097,936 | -1.04(-18.28%) |
Aug 07, 2019 | 5.680 | 5.750 | 5.460 | 5.690 | 2,137,548 | -0.07(-1.22%) |
Aug 06, 2019 | 5.850 | 5.910 | 5.550 | 5.760 | 2,252,965 | -0.05(-0.86%) |
Aug 05, 2019 | 5.920 | 6.000 | 5.480 | 5.810 | 2,018,907 | -0.23(-3.81%) |
Aug 02, 2019 | 6.030 | 6.140 | 5.920 | 6.040 | 1,302,000 | -0.01(-0.17%) |
Aug 01, 2019 | 6.410 | 6.690 | 5.840 | 6.050 | 2,839,122 | -0.33(-5.17%) |
Jul 31, 2019 | 6.110 | 6.580 | 6.110 | 6.380 | 2,711,047 | +0.27(+4.42%) |
Jul 30, 2019 | 6.040 | 6.110 | 5.640 | 6.110 | 3,689,203 | +0.03(+0.49%) |
Jul 29, 2019 | 6.330 | 6.500 | 5.960 | 6.080 | 2,105,442 | -0.25(-3.95%) |
Jul 26, 2019 | 6.250 | 6.465 | 6.120 | 6.330 | 1,272,900 | +0.12(+1.93%) |
Jul 25, 2019 | 6.090 | 6.407 | 6.060 | 6.210 | 2,245,868 | +0.10(+1.64%) |
Jul 24, 2019 | 5.750 | 6.150 | 5.750 | 6.110 | 3,854,656 | +0.54(+9.69%) |
Jul 23, 2019 | 5.590 | 5.670 | 5.520 | 5.570 | 1,390,381 | -0.01(-0.18%) |
Jul 22, 2019 | 5.970 | 6.080 | 5.530 | 5.580 | 2,376,918 | -0.39(-6.53%) |
Jul 19, 2019 | 6.010 | 6.050 | 5.750 | 5.970 | 1,187,500 | -0.06(-1.00%) |
Jul 18, 2019 | 6.040 | 6.110 | 5.870 | 6.030 | 1,422,967 | -0.04(-0.66%) |
Jul 17, 2019 | 6.250 | 6.250 | 5.820 | 6.070 | 1,950,520 | -0.21(-3.34%) |
Jul 16, 2019 | 6.390 | 6.500 | 6.180 | 6.280 | 1,558,422 | -0.11(-1.72%) |
Jul 15, 2019 | 7.080 | 7.160 | 6.310 | 6.390 | 2,664,830 | -0.72(-10.13%) |
Jul 12, 2019 | 6.870 | 7.320 | 6.760 | 7.110 | 1,101,400 | +0.24(+3.49%) |
Jul 11, 2019 | 6.900 | 7.110 | 6.780 | 6.870 | 835,982 | +0.00(+0.00%) |
Jul 10, 2019 | 6.980 | 7.110 | 6.755 | 6.870 | 1,582,041 | -0.09(-1.29%) |
Jul 09, 2019 | 7.340 | 7.375 | 6.880 | 6.960 | 1,957,264 | -0.53(-7.08%) |
Jul 08, 2019 | 7.050 | 7.770 | 7.050 | 7.490 | 3,472,727 | +0.40(+5.64%) |
Jul 05, 2019 | 6.970 | 7.210 | 6.910 | 7.090 | 517,700 | +0.11(+1.58%) |
Jul 03, 2019 | 6.890 | 7.010 | 6.730 | 6.980 | 586,500 | +0.11(+1.60%) |
Jul 02, 2019 | 7.280 | 7.280 | 6.860 | 6.870 | 2,039,876 | -0.39(-5.37%) |
Jul 01, 2019 | 7.480 | 7.650 | 7.250 | 7.260 | 1,707,796 | -0.07(-0.95%) |
Jun 28, 2019 | 7.230 | 7.570 | 7.230 | 7.330 | 1,539,400 | +0.10(+1.38%) |
Jun 27, 2019 | 6.830 | 7.360 | 6.770 | 7.230 | 1,525,969 | +0.40(+5.86%) |
Jun 26, 2019 | 6.620 | 6.840 | 6.460 | 6.830 | 1,100,400 | +0.21(+3.17%) |
Jun 25, 2019 | 6.680 | 6.775 | 6.590 | 6.620 | 1,968,922 | -0.07(-1.05%) |
Jun 24, 2019 | 6.990 | 7.020 | 6.680 | 6.690 | 1,902,077 | -0.31(-4.43%) |
Jun 21, 2019 | 7.060 | 7.190 | 6.930 | 7.000 | 1,725,200 | -0.12(-1.69%) |
Jun 20, 2019 | 7.010 | 7.160 | 6.820 | 7.120 | 1,434,344 | +0.18(+2.59%) |
Jun 19, 2019 | 6.720 | 7.120 | 6.700 | 6.940 | 1,764,233 | +0.17(+2.51%) |
Jun 18, 2019 | 6.790 | 6.970 | 6.340 | 6.770 | 2,942,513 | -0.01(-0.15%) |
Jun 17, 2019 | 7.550 | 7.585 | 6.445 | 6.780 | 3,129,546 | -0.80(-10.55%) |
Jun 14, 2019 | 7.590 | 7.665 | 7.510 | 7.580 | 723,900 | -0.02(-0.26%) |
Jun 13, 2019 | 7.320 | 7.600 | 7.195 | 7.600 | 1,193,594 | +0.33(+4.54%) |
Jun 12, 2019 | 7.470 | 7.480 | 7.130 | 7.270 | 1,076,088 | -0.20(-2.68%) |
Jun 11, 2019 | 7.820 | 7.990 | 7.440 | 7.470 | 1,237,022 | -0.25(-3.24%) |
Jun 10, 2019 | 7.810 | 7.940 | 7.665 | 7.720 | 1,173,514 | -0.06(-0.77%) |
Jun 07, 2019 | 7.950 | 7.960 | 7.690 | 7.780 | 1,492,600 | -0.10(-1.27%) |
Jun 06, 2019 | 7.760 | 7.920 | 7.625 | 7.880 | 1,755,120 | +0.04(+0.51%) |
Jun 05, 2019 | 7.970 | 8.030 | 7.655 | 7.840 | 1,183,327 | -0.21(-2.61%) |
Jun 04, 2019 | 7.900 | 8.190 | 7.870 | 8.050 | 1,830,966 | +0.24(+3.07%) |
Jun 03, 2019 | 7.910 | 7.960 | 7.720 | 7.810 | 2,379,803 | -0.09(-1.14%) |
May 31, 2019 | 7.630 | 7.965 | 7.440 | 7.900 | 1,646,800 | +0.16(+2.07%) |
May 30, 2019 | 7.880 | 7.910 | 7.680 | 7.740 | 1,353,094 | -0.14(-1.78%) |
May 29, 2019 | 8.100 | 8.150 | 7.730 | 7.880 | 1,555,390 | -0.27(-3.31%) |
May 28, 2019 | 8.410 | 8.530 | 8.110 | 8.150 | 1,887,003 | -0.21(-2.51%) |
May 24, 2019 | 8.240 | 8.360 | 7.960 | 8.360 | 927,400 | +0.11(+1.33%) |
May 23, 2019 | 8.200 | 8.310 | 8.010 | 8.250 | 1,115,663 | -0.02(-0.24%) |
May 22, 2019 | 8.230 | 8.410 | 8.213 | 8.270 | 1,054,882 | -0.06(-0.72%) |
May 21, 2019 | 8.230 | 8.330 | 8.150 | 8.330 | 1,109,046 | +0.16(+1.96%) |
May 20, 2019 | 7.940 | 8.180 | 7.890 | 8.170 | 926,914 | +0.14(+1.74%) |
May 17, 2019 | 8.040 | 8.140 | 7.940 | 8.030 | 938,900 | -0.11(-1.35%) |
May 16, 2019 | 8.200 | 8.420 | 8.070 | 8.140 | 1,259,674 | -0.04(-0.49%) |
May 15, 2019 | 7.970 | 8.210 | 7.817 | 8.180 | 2,000,524 | +0.13(+1.61%) |
May 14, 2019 | 8.030 | 8.130 | 7.918 | 8.050 | 1,685,847 | +0.04(+0.50%) |
May 13, 2019 | 7.880 | 8.030 | 7.610 | 8.010 | 2,592,898 | -0.06(-0.74%) |
May 10, 2019 | 8.060 | 8.140 | 7.600 | 8.070 | 2,736,500 | +0.02(+0.25%) |
May 09, 2019 | 8.410 | 8.480 | 7.900 | 8.050 | 5,221,647 | +0.79(+10.88%) |
May 08, 2019 | 6.990 | 7.550 | 6.960 | 7.260 | 4,130,778 | +0.22(+3.12%) |
May 07, 2019 | 6.590 | 7.100 | 6.590 | 7.040 | 4,428,081 | +0.35(+5.23%) |
May 06, 2019 | 6.600 | 6.750 | 6.410 | 6.690 | 1,691,833 | +0.02(+0.30%) |
May 03, 2019 | 6.470 | 6.690 | 6.470 | 6.670 | 1,674,200 | +0.20(+3.09%) |
May 02, 2019 | 6.390 | 6.530 | 6.280 | 6.470 | 2,266,054 | +0.07(+1.09%) |