Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4301 | 0.5340 | 0.4202 | 0.4560 | 4,390,439 | +0.05(+12.73%) |
Apr 29, 2020 | 0.3929 | 0.4150 | 0.3700 | 0.4045 | 2,631,325 | +0.04(+12.36%) |
Apr 28, 2020 | 0.3500 | 0.3800 | 0.3300 | 0.3600 | 1,619,922 | +0.01(+2.86%) |
Apr 27, 2020 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | 1,229,462 | -0.01(-3.31%) |
Apr 24, 2020 | 0.4300 | 0.4849 | 0.3600 | 0.3620 | 3,696,300 | -0.02(-5.68%) |
Apr 23, 2020 | 0.3895 | 0.4000 | 0.3253 | 0.3838 | 5,595,072 | +0.05(+16.30%) |
Apr 22, 2020 | 0.3400 | 0.3800 | 0.3000 | 0.3300 | 3,446,832 | +0.02(+6.80%) |
Apr 21, 2020 | 0.2846 | 0.3230 | 0.2700 | 0.3090 | 1,601,278 | +0.03(+10.36%) |
Apr 20, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 1,426,060 | -0.04(-13.45%) |
Apr 17, 2020 | 0.2984 | 0.3300 | 0.2850 | 0.3235 | 1,414,800 | +0.02(+6.07%) |
Apr 16, 2020 | 0.2637 | 0.3050 | 0.2637 | 0.3050 | 757,270 | +0.02(+5.17%) |
Apr 15, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2900 | 977,250 | -0.03(-9.38%) |
Apr 14, 2020 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 1,602,345 | -0.06(-15.79%) |
Apr 13, 2020 | 0.4100 | 0.4200 | 0.3600 | 0.3800 | 1,979,231 | -0.01(-2.81%) |
Apr 09, 2020 | 0.4200 | 0.4600 | 0.3805 | 0.3910 | 3,968,600 | -0.01(-2.25%) |
Apr 08, 2020 | 0.3450 | 0.4150 | 0.3350 | 0.4000 | 2,815,349 | +0.06(+17.65%) |
Apr 07, 2020 | 0.3600 | 0.3800 | 0.3300 | 0.3400 | 2,490,744 | -0.01(-2.58%) |
Apr 06, 2020 | 0.3325 | 0.3566 | 0.3020 | 0.3490 | 1,593,054 | -0.04(-9.11%) |
Apr 03, 2020 | 0.3898 | 0.4799 | 0.3600 | 0.3840 | 5,823,000 | +0.02(+6.67%) |
Apr 02, 2020 | 0.3500 | 0.5100 | 0.3300 | 0.3600 | 9,002,762 | +0.05(+16.09%) |
Apr 01, 2020 | 0.3730 | 0.4700 | 0.2601 | 0.3101 | 5,579,341 | -0.10(-24.37%) |
Mar 31, 2020 | 0.2700 | 0.6500 | 0.2600 | 0.4100 | 10,021,721 | +0.14(+51.85%) |
Mar 30, 2020 | 0.3100 | 0.3100 | 0.2500 | 0.2700 | 345,845 | -0.02(-6.93%) |
Mar 27, 2020 | 0.3000 | 0.3202 | 0.2600 | 0.2901 | 125,800 | -0.01(-3.30%) |
Mar 26, 2020 | 0.3500 | 0.4000 | 0.2800 | 0.3000 | 181,056 | -0.03(-9.09%) |
Mar 25, 2020 | 0.3463 | 0.4000 | 0.2811 | 0.3300 | 347,517 | +0.00(+0.03%) |
Mar 24, 2020 | 0.3100 | 0.3300 | 0.2500 | 0.3299 | 394,505 | +0.08(+31.75%) |
Mar 23, 2020 | 0.4100 | 0.4100 | 0.2500 | 0.2504 | 279,414 | -0.04(-13.68%) |
Mar 20, 2020 | 0.4022 | 0.4350 | 0.2800 | 0.2901 | 320,900 | -0.17(-37.40%) |
Mar 19, 2020 | 0.3900 | 0.4900 | 0.3625 | 0.4634 | 175,932 | +0.14(+44.77%) |
Mar 18, 2020 | 0.4620 | 0.4620 | 0.3200 | 0.3201 | 153,191 | -0.12(-27.25%) |
Mar 17, 2020 | 0.4421 | 0.4640 | 0.3930 | 0.4400 | 83,801 | -0.00(-0.65%) |
Mar 16, 2020 | 0.4400 | 0.4900 | 0.3760 | 0.4429 | 98,972 | -0.11(-19.46%) |
Mar 13, 2020 | 0.5499 | 0.6299 | 0.4501 | 0.5499 | 73,400 | +0.03(+4.98%) |
Mar 12, 2020 | 0.5883 | 0.6064 | 0.5000 | 0.5238 | 41,542 | -0.14(-20.64%) |
Mar 11, 2020 | 0.6300 | 0.7300 | 0.6000 | 0.6600 | 70,254 | +0.01(+1.37%) |
Mar 10, 2020 | 0.6615 | 0.6967 | 0.5621 | 0.6511 | 90,669 | +0.02(+3.35%) |
Mar 09, 2020 | 0.7000 | 0.7000 | 0.5100 | 0.6300 | 199,875 | -0.20(-24.11%) |
Mar 06, 2020 | 0.9200 | 0.9200 | 0.7902 | 0.8301 | 76,400 | -0.07(-7.93%) |
Mar 05, 2020 | 0.9200 | 0.9200 | 0.8500 | 0.9016 | 44,465 | -0.02(-2.00%) |
Mar 04, 2020 | 0.9400 | 0.9400 | 0.8530 | 0.9200 | 45,665 | +0.01(+0.76%) |
Mar 03, 2020 | 0.8946 | 0.9402 | 0.8079 | 0.9131 | 56,276 | +0.03(+3.32%) |
Mar 02, 2020 | 0.8129 | 0.9400 | 0.7850 | 0.8838 | 295,577 | +0.11(+14.47%) |
Feb 28, 2020 | 0.7500 | 0.9000 | 0.7200 | 0.7721 | 227,900 | -0.02(-2.15%) |
Feb 27, 2020 | 0.8100 | 0.8200 | 0.7021 | 0.7891 | 323,792 | -0.02(-2.57%) |
Feb 26, 2020 | 0.8094 | 0.8100 | 0.7501 | 0.8099 | 205,136 | +0.04(+5.06%) |
Feb 25, 2020 | 0.8500 | 0.8997 | 0.7501 | 0.7709 | 80,409 | -0.05(-5.99%) |
Feb 24, 2020 | 0.8520 | 0.8965 | 0.8014 | 0.8200 | 51,498 | -0.07(-7.87%) |
Feb 21, 2020 | 0.9331 | 0.9331 | 0.8800 | 0.8900 | 12,600 | -0.01(-1.17%) |
Feb 20, 2020 | 0.8900 | 0.9100 | 0.8800 | 0.9005 | 15,159 | +0.02(+2.31%) |
Feb 19, 2020 | 0.8700 | 0.9100 | 0.8414 | 0.8802 | 42,987 | +0.04(+4.61%) |
Feb 18, 2020 | 0.8838 | 0.9030 | 0.8000 | 0.8414 | 70,987 | -0.04(-4.80%) |
Feb 14, 2020 | 0.8803 | 0.9399 | 0.8765 | 0.8838 | 25,300 | +0.02(+2.77%) |
Feb 13, 2020 | 0.9800 | 1.030 | 0.8500 | 0.8600 | 43,010 | -0.12(-11.99%) |
Feb 12, 2020 | 0.8190 | 1.030 | 0.8095 | 0.9772 | 85,885 | +0.16(+19.37%) |
Feb 11, 2020 | 0.8999 | 0.9000 | 0.7800 | 0.8186 | 193,856 | -0.06(-6.98%) |
Feb 10, 2020 | 0.9102 | 0.9480 | 0.8150 | 0.8800 | 131,314 | -0.03(-3.31%) |
Feb 07, 2020 | 1.060 | 1.060 | 0.8882 | 0.9101 | 210,100 | -0.14(-13.32%) |
Feb 06, 2020 | 1.110 | 1.110 | 1.040 | 1.050 | 43,931 | -0.04(-3.67%) |
Feb 05, 2020 | 1.090 | 1.149 | 1.040 | 1.090 | 79,812 | +0.03(+2.83%) |
Feb 04, 2020 | 1.140 | 1.140 | 1.060 | 1.060 | 12,776 | -0.06(-5.36%) |
Feb 03, 2020 | 1.110 | 1.120 | 1.069 | 1.120 | 35,896 | +0.06(+5.66%) |
Jan 31, 2020 | 1.120 | 1.120 | 1.050 | 1.060 | 35,200 | -0.03(-2.75%) |
Jan 30, 2020 | 1.120 | 1.140 | 1.080 | 1.090 | 63,775 | -0.01(-0.91%) |
Jan 29, 2020 | 1.180 | 1.180 | 1.090 | 1.100 | 53,186 | -0.07(-5.98%) |
Jan 28, 2020 | 1.200 | 1.210 | 1.120 | 1.170 | 102,290 | -0.04(-3.31%) |
Jan 27, 2020 | 1.280 | 1.280 | 1.200 | 1.210 | 43,677 | -0.08(-6.20%) |
Jan 24, 2020 | 1.230 | 1.370 | 1.210 | 1.290 | 180,100 | +0.04(+3.20%) |
Jan 23, 2020 | 1.220 | 1.310 | 1.220 | 1.250 | 33,888 | +0.03(+2.46%) |
Jan 22, 2020 | 1.220 | 1.280 | 1.200 | 1.220 | 31,904 | +0.02(+1.67%) |
Jan 21, 2020 | 1.220 | 1.280 | 1.200 | 1.200 | 87,018 | -0.02(-1.64%) |
Jan 17, 2020 | 1.310 | 1.310 | 1.200 | 1.220 | 55,700 | -0.06(-4.69%) |
Jan 16, 2020 | 1.260 | 1.310 | 1.250 | 1.280 | 14,674 | +0.04(+3.23%) |
Jan 15, 2020 | 1.270 | 1.290 | 1.230 | 1.240 | 21,782 | -0.02(-1.59%) |
Jan 14, 2020 | 1.260 | 1.290 | 1.240 | 1.260 | 15,167 | +0.01(+0.80%) |
Jan 13, 2020 | 1.240 | 1.270 | 1.220 | 1.250 | 24,265 | -0.01(-0.79%) |
Jan 10, 2020 | 1.240 | 1.300 | 1.210 | 1.260 | 25,900 | +0.06(+5.00%) |
Jan 09, 2020 | 1.400 | 1.400 | 1.180 | 1.200 | 109,166 | -0.17(-12.41%) |
Jan 08, 2020 | 1.500 | 1.500 | 1.290 | 1.370 | 111,008 | -0.11(-7.43%) |
Jan 07, 2020 | 1.490 | 1.500 | 1.470 | 1.480 | 33,884 | +0.01(+0.68%) |
Jan 06, 2020 | 1.370 | 1.570 | 1.350 | 1.470 | 91,463 | +0.12(+8.89%) |
Jan 03, 2020 | 1.380 | 1.440 | 1.300 | 1.350 | 62,400 | +0.01(+0.75%) |
Jan 02, 2020 | 1.260 | 1.340 | 1.258 | 1.340 | 32,084 | +0.06(+4.69%) |
Dec 31, 2019 | 1.260 | 1.290 | 1.180 | 1.280 | 68,300 | +0.06(+4.92%) |
Dec 30, 2019 | 1.170 | 1.250 | 1.170 | 1.220 | 69,226 | +0.01(+0.83%) |
Dec 27, 2019 | 1.150 | 1.240 | 1.120 | 1.210 | 57,600 | +0.10(+9.01%) |
Dec 26, 2019 | 1.210 | 1.223 | 1.093 | 1.110 | 358,341 | -0.11(-9.02%) |
Dec 24, 2019 | 1.161 | 1.220 | 1.160 | 1.220 | 31,600 | +0.04(+3.39%) |
Dec 23, 2019 | 1.200 | 1.200 | 1.040 | 1.180 | 169,599 | +0.00(+0.00%) |
Dec 20, 2019 | 1.280 | 1.280 | 1.170 | 1.180 | 108,300 | -0.10(-7.81%) |
Dec 19, 2019 | 1.280 | 1.330 | 1.240 | 1.280 | 60,230 | -0.02(-1.54%) |
Dec 18, 2019 | 1.260 | 1.348 | 1.226 | 1.300 | 76,194 | +0.05(+4.00%) |
Dec 17, 2019 | 1.170 | 1.280 | 1.170 | 1.250 | 73,259 | +0.05(+4.60%) |
Dec 16, 2019 | 1.250 | 1.273 | 1.190 | 1.195 | 40,426 | -0.03(-2.85%) |
Dec 13, 2019 | 1.380 | 1.404 | 1.230 | 1.230 | 67,600 | -0.17(-12.14%) |
Dec 12, 2019 | 1.250 | 1.440 | 1.230 | 1.400 | 66,146 | +0.17(+13.82%) |
Dec 11, 2019 | 1.150 | 1.250 | 1.140 | 1.230 | 87,517 | +0.09(+7.89%) |
Dec 10, 2019 | 1.090 | 1.150 | 1.050 | 1.140 | 126,317 | +0.05(+4.59%) |
Dec 09, 2019 | 1.100 | 1.150 | 1.060 | 1.090 | 65,672 | +0.01(+0.93%) |
Dec 06, 2019 | 1.030 | 1.140 | 1.030 | 1.080 | 76,300 | +0.07(+6.93%) |
Dec 05, 2019 | 1.020 | 1.060 | 1.006 | 1.010 | 48,549 | -0.01(-0.98%) |
Dec 04, 2019 | 1.060 | 1.094 | 1.010 | 1.020 | 60,220 | +0.01(+0.99%) |
Dec 03, 2019 | 1.110 | 1.110 | 1.000 | 1.010 | 75,679 | -0.11(-9.82%) |
Dec 02, 2019 | 1.170 | 1.200 | 1.100 | 1.120 | 17,168 | -0.05(-4.27%) |
Nov 29, 2019 | 1.110 | 1.170 | 1.100 | 1.170 | 8,900 | +0.05(+4.46%) |
Nov 27, 2019 | 1.060 | 1.120 | 1.060 | 1.120 | 25,400 | +0.06(+5.66%) |
Nov 26, 2019 | 1.110 | 1.170 | 1.040 | 1.060 | 53,374 | -0.03(-2.75%) |
Nov 25, 2019 | 1.140 | 1.170 | 1.060 | 1.090 | 59,796 | -0.07(-6.03%) |
Nov 22, 2019 | 1.260 | 1.290 | 1.140 | 1.160 | 86,700 | -0.08(-6.45%) |
Nov 21, 2019 | 1.250 | 1.380 | 1.200 | 1.240 | 100,616 | +0.05(+4.20%) |
Nov 20, 2019 | 1.140 | 1.210 | 1.110 | 1.190 | 104,072 | +0.05(+4.39%) |
Nov 19, 2019 | 1.250 | 1.252 | 1.120 | 1.140 | 99,264 | -0.07(-5.79%) |
Nov 18, 2019 | 1.330 | 1.360 | 1.180 | 1.210 | 164,171 | -0.14(-10.37%) |
Nov 15, 2019 | 1.380 | 1.510 | 1.330 | 1.350 | 95,700 | -0.04(-2.88%) |
Nov 14, 2019 | 1.494 | 1.494 | 1.380 | 1.390 | 33,539 | -0.10(-6.71%) |
Nov 13, 2019 | 1.640 | 1.640 | 1.450 | 1.490 | 53,144 | -0.12(-7.45%) |
Nov 12, 2019 | 1.660 | 1.685 | 1.600 | 1.610 | 25,907 | -0.05(-3.01%) |
Nov 11, 2019 | 1.700 | 1.730 | 1.660 | 1.660 | 23,723 | -0.11(-6.21%) |
Nov 08, 2019 | 1.700 | 1.773 | 1.695 | 1.770 | 23,200 | +0.10(+5.99%) |
Nov 07, 2019 | 1.690 | 1.690 | 1.520 | 1.670 | 42,481 | -0.01(-0.60%) |
Nov 06, 2019 | 1.790 | 1.820 | 1.590 | 1.680 | 69,382 | -0.11(-6.15%) |
Nov 05, 2019 | 1.740 | 1.790 | 1.663 | 1.790 | 36,107 | +0.08(+4.68%) |
Nov 04, 2019 | 1.640 | 1.730 | 1.590 | 1.710 | 35,845 | +0.08(+4.91%) |
Nov 01, 2019 | 1.550 | 1.640 | 1.550 | 1.630 | 26,100 | +0.09(+5.84%) |
Oct 31, 2019 | 1.590 | 1.590 | 1.510 | 1.540 | 7,296 | -0.05(-3.14%) |
Oct 30, 2019 | 1.610 | 1.610 | 1.560 | 1.590 | 5,440 | -0.01(-0.63%) |
Oct 29, 2019 | 1.620 | 1.630 | 1.590 | 1.600 | 17,001 | -0.04(-2.44%) |
Oct 28, 2019 | 1.510 | 1.760 | 1.450 | 1.640 | 61,691 | +0.16(+10.81%) |
Oct 25, 2019 | 1.430 | 1.520 | 1.430 | 1.480 | 28,000 | +0.01(+0.68%) |
Oct 24, 2019 | 1.488 | 1.488 | 1.440 | 1.470 | 11,014 | +0.00(+0.00%) |
Oct 23, 2019 | 1.450 | 1.510 | 1.400 | 1.470 | 30,024 | +0.03(+2.08%) |
Oct 22, 2019 | 1.420 | 1.500 | 1.380 | 1.440 | 34,513 | +0.01(+0.70%) |
Oct 21, 2019 | 1.430 | 1.430 | 1.380 | 1.430 | 40,291 | +0.00(+0.00%) |
Oct 18, 2019 | 1.470 | 1.501 | 1.400 | 1.430 | 57,300 | -0.05(-3.38%) |
Oct 17, 2019 | 1.498 | 1.498 | 1.380 | 1.480 | 26,065 | +0.03(+2.07%) |
Oct 16, 2019 | 1.450 | 1.480 | 1.420 | 1.450 | 31,755 | -0.03(-2.03%) |
Oct 15, 2019 | 1.480 | 1.570 | 1.437 | 1.480 | 74,856 | +0.04(+2.78%) |
Oct 14, 2019 | 1.510 | 1.510 | 1.390 | 1.440 | 24,878 | -0.03(-2.04%) |
Oct 11, 2019 | 1.510 | 1.542 | 1.435 | 1.470 | 61,500 | -0.01(-0.68%) |
Oct 10, 2019 | 1.510 | 1.530 | 1.450 | 1.480 | 16,013 | -0.02(-1.33%) |
Oct 09, 2019 | 1.640 | 1.640 | 1.500 | 1.500 | 24,331 | -0.08(-5.06%) |
Oct 08, 2019 | 1.660 | 1.660 | 1.565 | 1.580 | 47,740 | -0.12(-7.06%) |
Oct 07, 2019 | 1.720 | 1.720 | 1.640 | 1.700 | 14,411 | +0.04(+2.41%) |
Oct 04, 2019 | 1.660 | 1.690 | 1.630 | 1.660 | 14,500 | -0.01(-0.60%) |
Oct 03, 2019 | 1.690 | 1.700 | 1.640 | 1.670 | 22,156 | -0.04(-2.34%) |
Oct 02, 2019 | 1.800 | 1.800 | 1.609 | 1.710 | 38,539 | -0.07(-3.93%) |
Oct 01, 2019 | 1.960 | 1.960 | 1.750 | 1.780 | 38,893 | -0.17(-8.72%) |
Sep 30, 2019 | 1.900 | 2.000 | 1.810 | 1.950 | 54,884 | +0.05(+2.63%) |
Sep 27, 2019 | 1.760 | 1.973 | 1.760 | 1.900 | 19,400 | +0.13(+7.34%) |
Sep 26, 2019 | 1.830 | 1.830 | 1.750 | 1.770 | 23,798 | -0.06(-3.28%) |
Sep 25, 2019 | 1.910 | 1.910 | 1.740 | 1.830 | 31,870 | +0.01(+0.55%) |
Sep 24, 2019 | 1.950 | 1.951 | 1.800 | 1.820 | 16,226 | -0.13(-6.67%) |
Sep 23, 2019 | 1.980 | 1.980 | 1.897 | 1.950 | 14,472 | -0.03(-1.52%) |
Sep 20, 2019 | 1.940 | 1.980 | 1.910 | 1.980 | 45,200 | +0.03(+1.54%) |
Sep 19, 2019 | 1.850 | 1.950 | 1.760 | 1.950 | 37,636 | +0.11(+5.98%) |
Sep 18, 2019 | 1.900 | 1.900 | 1.680 | 1.840 | 58,066 | -0.08(-4.17%) |
Sep 17, 2019 | 1.910 | 1.980 | 1.750 | 1.920 | 70,992 | -0.01(-0.52%) |
Sep 16, 2019 | 1.970 | 2.230 | 1.880 | 1.930 | 270,179 | +0.13(+7.22%) |
Sep 13, 2019 | 1.810 | 1.810 | 1.750 | 1.800 | 14,500 | +0.03(+1.69%) |
Sep 12, 2019 | 1.880 | 1.885 | 1.640 | 1.770 | 62,241 | -0.13(-6.84%) |
Sep 11, 2019 | 1.900 | 1.990 | 1.820 | 1.900 | 48,374 | +0.02(+1.06%) |
Sep 10, 2019 | 1.840 | 1.960 | 1.840 | 1.880 | 96,618 | +0.04(+2.17%) |
Sep 09, 2019 | 1.730 | 1.877 | 1.668 | 1.840 | 53,375 | +0.13(+7.60%) |
Sep 06, 2019 | 1.720 | 1.730 | 1.620 | 1.710 | 33,000 | -0.01(-0.58%) |
Sep 05, 2019 | 1.620 | 1.750 | 1.570 | 1.720 | 76,491 | +0.20(+13.16%) |
Sep 04, 2019 | 1.420 | 1.559 | 1.420 | 1.520 | 28,273 | +0.10(+7.04%) |
Sep 03, 2019 | 1.520 | 1.590 | 1.400 | 1.420 | 80,710 | -0.13(-8.39%) |
Aug 30, 2019 | 1.650 | 1.696 | 1.500 | 1.550 | 54,300 | -0.10(-6.06%) |
Aug 29, 2019 | 1.620 | 1.740 | 1.610 | 1.650 | 79,013 | +0.04(+2.48%) |
Aug 28, 2019 | 1.630 | 1.680 | 1.560 | 1.610 | 62,764 | -0.02(-1.23%) |
Aug 27, 2019 | 1.780 | 1.780 | 1.600 | 1.630 | 39,514 | -0.12(-6.86%) |
Aug 26, 2019 | 1.560 | 1.805 | 1.560 | 1.750 | 70,195 | +0.22(+14.38%) |
Aug 23, 2019 | 1.650 | 1.670 | 1.480 | 1.530 | 29,100 | -0.14(-8.38%) |
Aug 22, 2019 | 1.730 | 1.730 | 1.660 | 1.670 | 13,518 | -0.05(-2.91%) |
Aug 21, 2019 | 1.730 | 1.800 | 1.680 | 1.720 | 37,392 | +0.01(+0.58%) |
Aug 20, 2019 | 1.820 | 1.900 | 1.620 | 1.710 | 59,268 | -0.10(-5.52%) |
Aug 19, 2019 | 1.450 | 1.880 | 1.450 | 1.810 | 87,006 | +0.40(+28.37%) |
Aug 16, 2019 | 1.430 | 1.452 | 1.290 | 1.410 | 114,300 | +0.00(+0.00%) |
Aug 15, 2019 | 1.610 | 1.610 | 1.380 | 1.410 | 109,753 | -0.19(-11.88%) |
Aug 14, 2019 | 1.660 | 1.670 | 1.510 | 1.600 | 147,029 | -0.06(-3.61%) |
Aug 13, 2019 | 1.830 | 1.930 | 1.610 | 1.660 | 121,566 | -0.16(-8.79%) |
Aug 12, 2019 | 1.910 | 1.990 | 1.770 | 1.820 | 46,497 | -0.02(-1.09%) |
Aug 09, 2019 | 2.230 | 2.360 | 1.672 | 1.840 | 156,000 | -0.46(-20.00%) |
Aug 08, 2019 | 2.350 | 2.458 | 2.150 | 2.300 | 69,833 | +0.08(+3.60%) |
Aug 07, 2019 | 2.310 | 2.350 | 2.210 | 2.220 | 111,153 | -0.15(-6.33%) |
Aug 06, 2019 | 2.580 | 2.580 | 2.320 | 2.370 | 88,209 | -0.19(-7.42%) |
Aug 05, 2019 | 2.600 | 2.630 | 2.540 | 2.560 | 33,071 | -0.08(-3.03%) |
Aug 02, 2019 | 2.600 | 2.710 | 2.600 | 2.640 | 15,600 | +0.06(+2.33%) |
Aug 01, 2019 | 2.800 | 2.800 | 2.530 | 2.580 | 37,841 | -0.24(-8.51%) |
Jul 31, 2019 | 2.880 | 3.070 | 2.820 | 2.820 | 37,288 | -0.06(-2.08%) |
Jul 30, 2019 | 2.760 | 2.890 | 2.630 | 2.880 | 27,882 | +0.13(+4.73%) |
Jul 29, 2019 | 2.810 | 2.840 | 2.660 | 2.750 | 29,249 | -0.04(-1.43%) |
Jul 26, 2019 | 2.750 | 2.840 | 2.750 | 2.790 | 25,000 | +0.05(+1.82%) |
Jul 25, 2019 | 2.810 | 2.926 | 2.720 | 2.740 | 43,541 | -0.07(-2.49%) |
Jul 24, 2019 | 2.870 | 2.940 | 2.800 | 2.810 | 16,913 | -0.07(-2.43%) |
Jul 23, 2019 | 2.970 | 2.970 | 2.850 | 2.880 | 123,479 | -0.11(-3.68%) |
Jul 22, 2019 | 3.070 | 3.070 | 2.620 | 2.990 | 189,643 | -0.07(-2.29%) |
Jul 19, 2019 | 3.060 | 3.080 | 3.002 | 3.060 | 12,200 | -0.02(-0.65%) |
Jul 18, 2019 | 3.120 | 3.120 | 3.000 | 3.080 | 23,657 | -0.01(-0.32%) |
Jul 17, 2019 | 3.160 | 3.160 | 3.090 | 3.090 | 67,943 | -0.02(-0.64%) |
Jul 16, 2019 | 3.120 | 3.250 | 3.110 | 3.110 | 37,386 | -0.09(-2.81%) |
Jul 15, 2019 | 3.290 | 3.300 | 3.130 | 3.200 | 29,062 | -0.05(-1.54%) |
Jul 12, 2019 | 3.110 | 3.290 | 3.100 | 3.250 | 23,800 | +0.14(+4.50%) |
Jul 11, 2019 | 3.280 | 3.340 | 3.040 | 3.110 | 29,221 | -0.19(-5.76%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.286 | 3.300 | 22,600 | +0.00(+0.00%) |
Jul 09, 2019 | 3.350 | 3.380 | 3.210 | 3.300 | 20,968 | +0.05(+1.54%) |
Jul 08, 2019 | 3.480 | 3.490 | 3.250 | 3.250 | 23,884 | -0.21(-6.07%) |
Jul 05, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 9,500 | +0.00(+0.00%) |
Jul 03, 2019 | 3.480 | 3.550 | 3.420 | 3.460 | 12,100 | -0.03(-0.86%) |
Jul 02, 2019 | 3.660 | 3.660 | 3.430 | 3.490 | 30,804 | -0.13(-3.59%) |
Jul 01, 2019 | 3.810 | 3.810 | 3.620 | 3.620 | 43,249 | -0.08(-2.16%) |
Jun 28, 2019 | 3.610 | 3.790 | 3.510 | 3.700 | 756,500 | +0.19(+5.41%) |
Jun 27, 2019 | 3.700 | 3.790 | 3.500 | 3.510 | 62,539 | -0.16(-4.36%) |
Jun 26, 2019 | 3.500 | 3.780 | 3.475 | 3.670 | 53,113 | +0.08(+2.23%) |
Jun 25, 2019 | 3.630 | 3.671 | 3.590 | 3.590 | 39,560 | -0.02(-0.55%) |
Jun 24, 2019 | 3.640 | 3.710 | 3.420 | 3.610 | 45,642 | +0.01(+0.28%) |
Jun 21, 2019 | 3.680 | 3.770 | 3.540 | 3.600 | 35,800 | -0.09(-2.44%) |
Jun 20, 2019 | 3.380 | 3.700 | 3.340 | 3.690 | 45,902 | +0.36(+10.81%) |
Jun 19, 2019 | 3.170 | 3.380 | 3.170 | 3.330 | 47,442 | +0.17(+5.38%) |
Jun 18, 2019 | 3.120 | 3.220 | 3.030 | 3.160 | 101,081 | +0.09(+2.93%) |
Jun 17, 2019 | 3.010 | 3.120 | 3.010 | 3.070 | 51,212 | +0.04(+1.32%) |
Jun 14, 2019 | 3.100 | 3.100 | 2.960 | 3.030 | 84,500 | -0.07(-2.26%) |
Jun 13, 2019 | 3.090 | 3.110 | 3.000 | 3.100 | 28,947 | +0.07(+2.31%) |
Jun 12, 2019 | 3.060 | 3.130 | 2.980 | 3.030 | 45,849 | -0.04(-1.30%) |
Jun 11, 2019 | 3.130 | 3.140 | 3.030 | 3.070 | 45,730 | -0.01(-0.32%) |
Jun 10, 2019 | 3.150 | 3.150 | 3.060 | 3.080 | 85,992 | +0.08(+2.67%) |
Jun 07, 2019 | 2.990 | 3.070 | 2.990 | 3.000 | 16,000 | +0.00(+0.00%) |
Jun 06, 2019 | 2.960 | 3.140 | 2.936 | 3.000 | 40,272 | +0.05(+1.69%) |
Jun 05, 2019 | 2.990 | 3.000 | 2.840 | 2.950 | 46,640 | -0.05(-1.67%) |
Jun 04, 2019 | 3.040 | 3.040 | 2.970 | 3.000 | 46,857 | +0.02(+0.67%) |
Jun 03, 2019 | 3.100 | 3.170 | 2.760 | 2.980 | 34,660 | -0.11(-3.56%) |
May 31, 2019 | 3.130 | 3.180 | 3.050 | 3.090 | 41,900 | -0.09(-2.83%) |
May 30, 2019 | 3.230 | 3.270 | 3.121 | 3.180 | 57,011 | -0.01(-0.31%) |
May 29, 2019 | 3.170 | 3.210 | 3.080 | 3.190 | 176,343 | -0.02(-0.62%) |
May 28, 2019 | 3.060 | 3.430 | 3.060 | 3.210 | 42,106 | +0.04(+1.26%) |
May 24, 2019 | 3.500 | 3.650 | 3.130 | 3.170 | 187,500 | -0.31(-8.91%) |
May 23, 2019 | 3.640 | 3.650 | 3.180 | 3.480 | 73,386 | -0.26(-6.95%) |
May 22, 2019 | 3.880 | 4.030 | 3.730 | 3.740 | 47,074 | -0.16(-4.10%) |
May 21, 2019 | 3.803 | 3.950 | 3.803 | 3.900 | 20,540 | +0.02(+0.52%) |
May 20, 2019 | 3.710 | 3.950 | 3.630 | 3.880 | 85,106 | +0.01(+0.26%) |
May 17, 2019 | 3.940 | 4.040 | 3.820 | 3.870 | 86,100 | -0.12(-3.01%) |
May 16, 2019 | 3.860 | 4.010 | 3.800 | 3.990 | 56,894 | +0.15(+3.91%) |
May 15, 2019 | 3.730 | 3.950 | 3.520 | 3.840 | 183,752 | -0.15(-3.76%) |
May 14, 2019 | 4.280 | 4.330 | 3.860 | 3.990 | 148,045 | -0.18(-4.32%) |
May 13, 2019 | 4.260 | 4.300 | 4.070 | 4.170 | 82,443 | -0.21(-4.79%) |
May 10, 2019 | 4.340 | 4.400 | 4.200 | 4.380 | 72,100 | -0.01(-0.23%) |
May 09, 2019 | 4.470 | 4.555 | 4.240 | 4.390 | 67,656 | -0.14(-3.09%) |
May 08, 2019 | 4.390 | 4.610 | 4.360 | 4.530 | 85,502 | +0.17(+3.90%) |
May 07, 2019 | 4.570 | 4.600 | 4.260 | 4.360 | 74,345 | -0.23(-5.01%) |
May 06, 2019 | 4.550 | 4.730 | 4.430 | 4.590 | 104,385 | +0.02(+0.44%) |
May 03, 2019 | 4.360 | 4.590 | 4.180 | 4.570 | 104,800 | +0.22(+5.06%) |
May 02, 2019 | 4.370 | 4.370 | 4.121 | 4.350 | 141,923 | -0.05(-1.14%) |