Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.200 | 1.220 | 1.150 | 1.200 | 529,318 | -0.03(-2.44%) |
Apr 29, 2020 | 1.220 | 1.240 | 1.180 | 1.230 | 544,897 | +0.01(+0.82%) |
Apr 28, 2020 | 1.200 | 1.290 | 1.140 | 1.220 | 1,467,231 | +0.04(+3.39%) |
Apr 27, 2020 | 1.280 | 1.280 | 1.130 | 1.180 | 1,501,409 | +0.04(+3.51%) |
Apr 24, 2020 | 1.100 | 1.180 | 1.100 | 1.140 | 540,500 | +0.03(+2.70%) |
Apr 23, 2020 | 1.150 | 1.180 | 1.100 | 1.110 | 607,401 | -0.07(-5.93%) |
Apr 22, 2020 | 1.190 | 1.210 | 1.120 | 1.180 | 1,379,824 | +0.08(+7.27%) |
Apr 21, 2020 | 1.100 | 1.200 | 1.030 | 1.100 | 4,326,586 | -0.52(-32.10%) |
Apr 20, 2020 | 2.030 | 2.370 | 1.540 | 1.620 | 10,854,802 | +0.14(+9.46%) |
Apr 17, 2020 | 1.530 | 1.580 | 1.380 | 1.480 | 236,100 | -0.09(-5.73%) |
Apr 16, 2020 | 1.460 | 1.590 | 1.370 | 1.570 | 552,317 | +0.07(+4.67%) |
Apr 15, 2020 | 1.430 | 1.550 | 1.370 | 1.500 | 344,639 | +0.05(+3.45%) |
Apr 14, 2020 | 1.260 | 1.470 | 1.220 | 1.450 | 435,716 | +0.16(+12.40%) |
Apr 13, 2020 | 1.320 | 1.330 | 1.180 | 1.290 | 233,948 | +0.00(+0.00%) |
Apr 09, 2020 | 1.270 | 1.300 | 1.230 | 1.290 | 234,100 | -0.01(-0.77%) |
Apr 08, 2020 | 1.300 | 1.430 | 1.240 | 1.300 | 442,134 | -0.02(-1.52%) |
Apr 07, 2020 | 1.470 | 1.470 | 1.290 | 1.320 | 372,981 | -0.15(-10.20%) |
Apr 06, 2020 | 1.450 | 1.570 | 1.350 | 1.470 | 765,561 | +0.22(+17.60%) |
Apr 03, 2020 | 1.300 | 1.460 | 1.210 | 1.250 | 541,600 | -0.10(-7.41%) |
Apr 02, 2020 | 1.650 | 1.900 | 1.260 | 1.350 | 2,317,855 | -0.83(-38.07%) |
Apr 01, 2020 | 2.320 | 4.250 | 1.880 | 2.180 | 30,731,888 | +0.52(+31.33%) |
Mar 31, 2020 | 1.680 | 2.470 | 1.350 | 1.660 | 1,112,060 | +0.13(+8.50%) |
Mar 30, 2020 | 1.570 | 1.780 | 1.450 | 1.530 | 186,712 | +0.02(+1.32%) |
Mar 27, 2020 | 1.450 | 1.600 | 1.300 | 1.510 | 144,100 | +0.12(+8.63%) |
Mar 26, 2020 | 1.490 | 1.500 | 1.320 | 1.390 | 79,391 | -0.10(-6.71%) |
Mar 25, 2020 | 1.380 | 1.550 | 1.320 | 1.490 | 80,146 | +0.11(+7.97%) |
Mar 24, 2020 | 1.390 | 1.540 | 1.210 | 1.380 | 97,906 | +0.02(+1.47%) |
Mar 23, 2020 | 1.540 | 1.730 | 1.140 | 1.360 | 112,129 | -0.09(-6.21%) |
Mar 20, 2020 | 1.410 | 1.830 | 1.310 | 1.450 | 315,100 | +0.05(+3.57%) |
Mar 19, 2020 | 1.420 | 1.650 | 1.310 | 1.400 | 130,269 | +0.00(+0.00%) |
Mar 18, 2020 | 1.300 | 1.510 | 1.300 | 1.400 | 136,789 | -0.01(-0.71%) |
Mar 17, 2020 | 1.560 | 1.650 | 1.210 | 1.410 | 158,971 | -0.14(-9.03%) |
Mar 16, 2020 | 1.280 | 1.950 | 0.9300 | 1.550 | 609,403 | +0.33(+27.05%) |
Mar 13, 2020 | 1.750 | 1.800 | 1.130 | 1.220 | 207,400 | -0.61(-33.33%) |
Mar 12, 2020 | 1.190 | 2.010 | 0.9700 | 1.830 | 737,183 | +0.47(+34.56%) |
Mar 11, 2020 | 1.700 | 1.700 | 1.140 | 1.360 | 453,728 | -0.33(-19.53%) |
Mar 10, 2020 | 1.600 | 3.590 | 1.540 | 1.690 | 8,978,237 | +0.41(+32.03%) |
Mar 09, 2020 | 1.470 | 1.590 | 1.190 | 1.280 | 21,598 | -0.34(-20.99%) |
Mar 06, 2020 | 1.620 | 1.620 | 1.580 | 1.620 | 21,800 | -0.01(-0.84%) |
Mar 05, 2020 | 1.600 | 1.660 | 1.600 | 1.634 | 23,262 | +0.00(+0.23%) |
Mar 04, 2020 | 1.580 | 1.650 | 1.580 | 1.630 | 16,694 | +0.02(+1.24%) |
Mar 03, 2020 | 1.910 | 1.910 | 1.593 | 1.610 | 29,974 | -0.13(-7.47%) |
Mar 02, 2020 | 1.770 | 1.770 | 1.670 | 1.740 | 15,005 | +0.09(+5.45%) |
Feb 28, 2020 | 1.750 | 1.830 | 1.620 | 1.650 | 36,500 | -0.16(-8.84%) |
Feb 27, 2020 | 1.940 | 1.980 | 1.780 | 1.810 | 9,901 | -0.17(-8.59%) |
Feb 26, 2020 | 2.050 | 2.060 | 1.950 | 1.980 | 9,362 | +0.05(+2.59%) |
Feb 25, 2020 | 1.970 | 2.042 | 1.840 | 1.930 | 15,747 | -0.11(-5.55%) |
Feb 24, 2020 | 2.190 | 2.190 | 1.884 | 2.043 | 22,108 | -0.06(-2.81%) |
Feb 21, 2020 | 2.054 | 2.191 | 2.054 | 2.103 | 3,500 | -0.08(-3.56%) |
Feb 20, 2020 | 2.239 | 2.239 | 2.130 | 2.180 | 6,287 | -0.02(-0.91%) |
Feb 19, 2020 | 2.160 | 2.280 | 2.160 | 2.200 | 8,584 | +0.05(+2.33%) |
Feb 18, 2020 | 2.210 | 2.340 | 2.150 | 2.150 | 10,516 | -0.09(-4.02%) |
Feb 14, 2020 | 2.220 | 2.260 | 2.220 | 2.240 | 6,000 | +0.00(+0.00%) |
Feb 13, 2020 | 2.220 | 2.370 | 2.220 | 2.240 | 7,763 | -0.06(-2.61%) |
Feb 12, 2020 | 2.430 | 2.430 | 2.232 | 2.300 | 23,687 | -0.01(-0.43%) |
Feb 11, 2020 | 2.478 | 2.478 | 2.050 | 2.310 | 74,442 | -0.11(-4.55%) |
Feb 10, 2020 | 2.620 | 2.720 | 2.409 | 2.420 | 78,098 | -0.20(-7.63%) |
Feb 07, 2020 | 2.400 | 2.790 | 2.400 | 2.620 | 172,400 | +0.20(+8.26%) |
Feb 06, 2020 | 2.400 | 2.530 | 2.152 | 2.420 | 107,445 | +0.02(+0.83%) |
Feb 05, 2020 | 2.090 | 2.480 | 2.080 | 2.400 | 130,690 | +0.31(+14.83%) |
Feb 04, 2020 | 2.070 | 2.120 | 2.020 | 2.090 | 24,267 | -0.02(-0.95%) |
Feb 03, 2020 | 2.070 | 2.220 | 2.000 | 2.110 | 38,347 | -0.02(-0.94%) |
Jan 31, 2020 | 2.110 | 2.130 | 2.000 | 2.130 | 45,000 | +0.03(+1.43%) |
Jan 30, 2020 | 2.330 | 2.390 | 2.090 | 2.100 | 45,505 | -0.25(-10.64%) |
Jan 29, 2020 | 2.460 | 2.540 | 2.320 | 2.350 | 24,301 | -0.10(-4.08%) |
Jan 28, 2020 | 2.460 | 2.460 | 2.360 | 2.450 | 14,601 | +0.06(+2.51%) |
Jan 27, 2020 | 2.320 | 2.510 | 2.320 | 2.390 | 30,778 | -0.19(-7.36%) |
Jan 24, 2020 | 2.580 | 2.700 | 2.260 | 2.580 | 183,700 | -0.09(-3.37%) |
Jan 23, 2020 | 3.080 | 3.191 | 2.560 | 2.670 | 317,734 | -0.41(-13.31%) |
Jan 22, 2020 | 3.040 | 3.250 | 2.970 | 3.080 | 189,565 | +0.10(+3.36%) |
Jan 21, 2020 | 3.170 | 3.200 | 2.980 | 2.980 | 103,486 | -0.22(-6.88%) |
Jan 17, 2020 | 2.970 | 3.350 | 2.830 | 3.200 | 461,000 | +0.23(+7.74%) |
Jan 16, 2020 | 3.030 | 3.070 | 2.950 | 2.970 | 49,624 | -0.07(-2.30%) |
Jan 15, 2020 | 3.100 | 3.100 | 2.950 | 3.040 | 94,806 | -0.11(-3.49%) |
Jan 14, 2020 | 2.930 | 3.150 | 2.850 | 3.150 | 123,543 | +0.19(+6.42%) |
Jan 13, 2020 | 3.250 | 3.300 | 2.950 | 2.960 | 241,876 | -0.14(-4.52%) |
Jan 10, 2020 | 3.060 | 3.130 | 3.040 | 3.100 | 66,400 | +0.04(+1.31%) |
Jan 09, 2020 | 2.920 | 3.200 | 2.920 | 3.060 | 267,616 | +0.20(+6.99%) |
Jan 08, 2020 | 2.850 | 2.950 | 2.820 | 2.860 | 34,054 | -0.02(-0.69%) |
Jan 07, 2020 | 2.880 | 2.980 | 2.840 | 2.880 | 39,978 | +0.00(+0.00%) |
Jan 06, 2020 | 2.950 | 3.110 | 2.800 | 2.880 | 145,315 | -0.08(-2.70%) |
Jan 03, 2020 | 2.960 | 3.000 | 2.950 | 2.960 | 19,700 | -0.03(-0.99%) |
Jan 02, 2020 | 2.980 | 3.050 | 2.940 | 2.990 | 31,248 | -0.04(-1.17%) |
Dec 31, 2019 | 2.950 | 3.050 | 2.940 | 3.025 | 42,100 | +0.08(+2.89%) |
Dec 30, 2019 | 3.040 | 3.060 | 2.940 | 2.940 | 80,082 | -0.09(-2.97%) |
Dec 27, 2019 | 3.040 | 3.110 | 3.020 | 3.030 | 55,900 | -0.04(-1.30%) |
Dec 26, 2019 | 3.120 | 3.120 | 2.950 | 3.070 | 77,318 | -0.01(-0.32%) |
Dec 24, 2019 | 3.190 | 3.190 | 3.040 | 3.080 | 73,800 | -0.09(-2.84%) |
Dec 23, 2019 | 4.070 | 4.070 | 2.950 | 3.170 | 434,455 | -0.93(-22.68%) |
Dec 20, 2019 | 4.010 | 4.120 | 3.810 | 4.100 | 74,300 | +0.06(+1.49%) |
Dec 19, 2019 | 3.870 | 4.050 | 3.820 | 4.040 | 70,436 | +0.14(+3.59%) |
Dec 18, 2019 | 3.860 | 3.930 | 3.610 | 3.900 | 49,825 | +0.01(+0.26%) |
Dec 17, 2019 | 3.710 | 3.915 | 3.660 | 3.890 | 47,283 | +0.04(+1.04%) |
Dec 16, 2019 | 3.960 | 3.960 | 3.758 | 3.850 | 65,620 | -0.10(-2.53%) |
Dec 13, 2019 | 3.760 | 4.078 | 3.540 | 3.950 | 213,000 | +0.16(+4.22%) |
Dec 12, 2019 | 3.920 | 3.920 | 3.520 | 3.790 | 243,457 | -0.13(-3.32%) |
Dec 11, 2019 | 4.620 | 4.800 | 3.710 | 3.920 | 1,117,446 | -0.43(-9.89%) |
Dec 10, 2019 | 4.430 | 4.790 | 4.240 | 4.350 | 80,464 | -0.02(-0.46%) |
Dec 09, 2019 | 4.930 | 4.930 | 4.300 | 4.370 | 70,599 | -0.47(-9.71%) |
Dec 06, 2019 | 4.410 | 5.180 | 4.040 | 4.840 | 147,500 | +0.17(+3.64%) |
Dec 05, 2019 | 5.050 | 5.170 | 4.660 | 4.670 | 106,086 | -0.42(-8.25%) |
Dec 04, 2019 | 5.400 | 5.440 | 4.950 | 5.090 | 111,590 | -0.31(-5.74%) |
Dec 03, 2019 | 6.000 | 6.000 | 5.100 | 5.400 | 211,685 | -0.73(-11.91%) |
Dec 02, 2019 | 6.250 | 6.310 | 5.620 | 6.130 | 294,888 | +0.00(+0.08%) |
Nov 29, 2019 | 6.210 | 6.650 | 5.450 | 6.125 | 452,500 | +0.18(+3.11%) |
Nov 27, 2019 | 10.05 | 10.72 | 5.770 | 5.940 | 6,241,100 | -0.86(-12.65%) |
Nov 26, 2019 | 6.860 | 6.940 | 6.620 | 6.800 | 30,457 | -0.05(-0.73%) |
Nov 25, 2019 | 6.800 | 6.950 | 6.500 | 6.850 | 71,444 | +0.15(+2.24%) |
Nov 22, 2019 | 6.300 | 6.950 | 6.300 | 6.700 | 74,800 | +0.48(+7.72%) |
Nov 21, 2019 | 6.090 | 6.960 | 6.080 | 6.220 | 58,607 | +0.11(+1.80%) |
Nov 20, 2019 | 6.220 | 6.350 | 5.950 | 6.110 | 33,105 | +0.00(+0.00%) |
Nov 19, 2019 | 6.220 | 6.220 | 5.880 | 6.110 | 10,388 | -0.09(-1.45%) |
Nov 18, 2019 | 5.770 | 6.399 | 5.770 | 6.200 | 66,237 | +0.29(+4.94%) |
Nov 15, 2019 | 5.830 | 6.050 | 5.721 | 5.908 | 29,000 | +0.04(+0.65%) |
Nov 14, 2019 | 6.000 | 6.200 | 5.710 | 5.870 | 34,907 | -0.19(-3.14%) |
Nov 13, 2019 | 5.950 | 6.190 | 5.610 | 6.060 | 88,345 | -0.24(-3.81%) |
Nov 12, 2019 | 5.840 | 7.180 | 5.840 | 6.300 | 481,074 | +0.36(+6.01%) |
Nov 11, 2019 | 5.630 | 6.000 | 5.550 | 5.943 | 42,023 | +0.09(+1.59%) |
Nov 08, 2019 | 5.870 | 5.950 | 5.640 | 5.850 | 40,100 | -0.13(-2.17%) |
Nov 07, 2019 | 6.850 | 6.867 | 5.650 | 5.980 | 104,694 | -0.82(-12.06%) |
Nov 06, 2019 | 6.520 | 7.050 | 6.510 | 6.800 | 124,103 | +0.18(+2.72%) |
Nov 05, 2019 | 6.460 | 7.300 | 6.220 | 6.620 | 277,258 | +0.17(+2.64%) |
Nov 04, 2019 | 6.690 | 7.000 | 6.300 | 6.450 | 40,320 | -0.23(-3.44%) |
Nov 01, 2019 | 7.000 | 8.401 | 6.630 | 6.680 | 90,300 | -0.92(-12.11%) |
Oct 31, 2019 | 8.130 | 8.650 | 7.600 | 7.600 | 18,153 | +0.08(+1.06%) |
Oct 30, 2019 | 7.700 | 9.399 | 7.460 | 7.520 | 46,267 | -0.28(-3.59%) |
Oct 29, 2019 | 9.630 | 9.630 | 7.800 | 7.800 | 31,666 | -2.61(-25.07%) |
Oct 28, 2019 | 12.16 | 12.16 | 10.36 | 10.41 | 7,612 | -1.71(-14.11%) |
Oct 25, 2019 | 12.15 | 12.44 | 12.03 | 12.12 | 2,800 | -0.15(-1.22%) |
Oct 24, 2019 | 12.78 | 12.78 | 12.18 | 12.27 | 4,850 | +0.24(+2.00%) |
Oct 23, 2019 | 11.96 | 13.10 | 11.96 | 12.03 | 7,446 | +0.03(+0.25%) |
Oct 22, 2019 | 12.50 | 12.69 | 10.56 | 12.00 | 15,917 | -2.32(-16.18%) |
Oct 21, 2019 | 12.09 | 15.80 | 11.85 | 14.32 | 11,431 | +13.68(+2147.36%) |
Oct 18, 2019 | 0.6900 | 0.6900 | 0.6350 | 0.6370 | 95,300 | -0.04(-6.32%) |
Oct 17, 2019 | 0.6500 | 0.7300 | 0.6300 | 0.6800 | 80,500 | +0.05(+8.78%) |
Oct 16, 2019 | 0.6700 | 0.6700 | 0.6200 | 0.6251 | 31,528 | -0.02(-3.83%) |
Oct 15, 2019 | 0.6276 | 0.7000 | 0.6126 | 0.6500 | 44,038 | +0.01(+0.78%) |
Oct 14, 2019 | 0.6616 | 0.6727 | 0.5911 | 0.6450 | 23,903 | -0.02(-2.51%) |
Oct 11, 2019 | 0.7200 | 0.7200 | 0.6613 | 0.6616 | 25,000 | -0.07(-9.37%) |
Oct 10, 2019 | 0.7250 | 0.7800 | 0.7001 | 0.7300 | 79,000 | +0.03(+3.91%) |
Oct 09, 2019 | 0.6800 | 0.7800 | 0.6125 | 0.7025 | 169,336 | +0.04(+5.64%) |
Oct 08, 2019 | 0.6000 | 0.6700 | 0.5430 | 0.6650 | 279,146 | +0.02(+3.10%) |
Oct 07, 2019 | 0.5901 | 0.6500 | 0.5570 | 0.6450 | 181,703 | +0.08(+13.82%) |
Oct 04, 2019 | 0.6000 | 0.6000 | 0.5305 | 0.5667 | 258,000 | +0.00(+0.48%) |
Oct 03, 2019 | 0.7348 | 0.7800 | 0.5563 | 0.5640 | 3,297,919 | +0.04(+7.63%) |
Oct 02, 2019 | 0.6309 | 0.6309 | 0.4900 | 0.5240 | 229,302 | -0.01(-1.50%) |
Oct 01, 2019 | 0.6110 | 0.6111 | 0.5320 | 0.5320 | 37,801 | -0.02(-4.30%) |
Sep 30, 2019 | 0.6200 | 0.6643 | 0.5247 | 0.5559 | 42,811 | -0.07(-10.98%) |
Sep 27, 2019 | 0.6830 | 0.6863 | 0.6200 | 0.6245 | 42,100 | -0.06(-8.57%) |
Sep 26, 2019 | 0.7000 | 0.7000 | 0.6540 | 0.6830 | 9,764 | +0.00(+0.59%) |
Sep 25, 2019 | 0.6983 | 0.7051 | 0.6602 | 0.6790 | 12,480 | -0.03(-4.63%) |
Sep 24, 2019 | 0.7306 | 0.7500 | 0.6300 | 0.7120 | 25,342 | -0.01(-1.39%) |
Sep 23, 2019 | 0.7222 | 0.7550 | 0.7130 | 0.7220 | 5,097 | -0.00(-0.03%) |
Sep 20, 2019 | 0.7799 | 0.7799 | 0.7102 | 0.7222 | 13,100 | -0.06(-7.41%) |
Sep 19, 2019 | 0.7303 | 0.7800 | 0.7271 | 0.7800 | 6,013 | +0.00(+0.00%) |
Sep 18, 2019 | 0.7500 | 0.7800 | 0.7200 | 0.7800 | 37,282 | +0.00(+0.00%) |
Sep 17, 2019 | 0.7583 | 0.7800 | 0.7441 | 0.7800 | 15,845 | +0.01(+1.43%) |
Sep 16, 2019 | 0.7470 | 0.7826 | 0.7401 | 0.7690 | 17,526 | +0.01(+1.18%) |
Sep 13, 2019 | 0.7517 | 0.7826 | 0.7330 | 0.7600 | 39,700 | -0.02(-2.56%) |
Sep 12, 2019 | 0.7600 | 0.8000 | 0.7500 | 0.7800 | 26,645 | -0.00(-0.33%) |
Sep 11, 2019 | 0.8000 | 0.8000 | 0.7500 | 0.7826 | 32,054 | -0.02(-2.18%) |
Sep 10, 2019 | 0.7800 | 0.8690 | 0.7501 | 0.8000 | 93,575 | +0.02(+1.96%) |
Sep 09, 2019 | 0.8143 | 0.8459 | 0.7300 | 0.7846 | 147,309 | +0.00(+0.59%) |
Sep 06, 2019 | 0.7658 | 0.8188 | 0.7658 | 0.7800 | 68,200 | -0.01(-1.27%) |
Sep 05, 2019 | 0.8200 | 0.8500 | 0.7600 | 0.7900 | 72,764 | -0.06(-6.91%) |
Sep 04, 2019 | 0.8698 | 0.9000 | 0.8201 | 0.8486 | 119,814 | -0.02(-2.44%) |
Sep 03, 2019 | 0.8800 | 0.9240 | 0.7200 | 0.8698 | 469,787 | -0.06(-6.48%) |
Aug 30, 2019 | 0.9790 | 0.9790 | 0.8500 | 0.9301 | 455,600 | -0.07(-6.99%) |
Aug 29, 2019 | 1.240 | 1.380 | 0.9100 | 1.000 | 3,706,386 | -0.02(-1.96%) |
Aug 28, 2019 | 1.060 | 1.090 | 1.010 | 1.020 | 29,954 | -0.01(-0.97%) |
Aug 27, 2019 | 0.9900 | 1.060 | 0.9800 | 1.030 | 35,576 | +0.00(+0.00%) |
Aug 26, 2019 | 1.050 | 1.095 | 1.000 | 1.030 | 49,999 | -0.02(-1.90%) |
Aug 23, 2019 | 1.150 | 1.173 | 1.050 | 1.050 | 30,000 | -0.08(-7.49%) |
Aug 22, 2019 | 1.060 | 1.220 | 1.050 | 1.135 | 89,549 | +0.08(+8.10%) |
Aug 21, 2019 | 1.040 | 1.140 | 1.020 | 1.050 | 86,652 | +0.02(+2.01%) |
Aug 20, 2019 | 1.083 | 1.096 | 1.010 | 1.029 | 48,858 | -0.04(-3.80%) |
Aug 19, 2019 | 1.040 | 1.210 | 1.010 | 1.070 | 288,844 | +0.03(+2.88%) |
Aug 16, 2019 | 1.060 | 1.260 | 1.020 | 1.040 | 300,600 | -0.01(-0.95%) |
Aug 15, 2019 | 1.050 | 1.080 | 1.020 | 1.050 | 12,719 | -0.03(-2.78%) |
Aug 14, 2019 | 1.040 | 1.080 | 1.020 | 1.080 | 15,828 | +0.05(+4.85%) |
Aug 13, 2019 | 1.023 | 1.059 | 1.023 | 1.030 | 4,477 | -0.04(-3.72%) |
Aug 12, 2019 | 1.010 | 1.070 | 1.010 | 1.070 | 7,776 | +0.02(+1.89%) |
Aug 09, 2019 | 1.000 | 1.100 | 1.000 | 1.050 | 16,000 | +0.01(+0.96%) |
Aug 08, 2019 | 1.030 | 1.060 | 1.010 | 1.040 | 8,299 | +0.00(+0.31%) |
Aug 07, 2019 | 1.130 | 1.130 | 1.010 | 1.037 | 33,846 | -0.09(-8.25%) |
Aug 06, 2019 | 1.100 | 1.188 | 1.060 | 1.130 | 17,745 | +0.05(+4.63%) |
Aug 05, 2019 | 1.230 | 1.230 | 1.050 | 1.080 | 31,393 | -0.11(-9.24%) |
Aug 02, 2019 | 1.210 | 1.225 | 1.170 | 1.190 | 62,000 | -0.06(-4.80%) |
Aug 01, 2019 | 1.260 | 1.325 | 1.130 | 1.250 | 223,102 | +0.04(+3.31%) |
Jul 31, 2019 | 1.240 | 1.260 | 1.170 | 1.210 | 33,834 | -0.04(-3.20%) |
Jul 30, 2019 | 1.260 | 1.270 | 1.160 | 1.250 | 142,185 | +0.00(+0.00%) |
Jul 29, 2019 | 1.330 | 1.340 | 1.150 | 1.250 | 832,144 | +0.01(+0.81%) |
Jul 26, 2019 | 1.310 | 1.310 | 1.190 | 1.240 | 39,100 | -0.08(-5.82%) |
Jul 25, 2019 | 1.370 | 1.370 | 1.094 | 1.317 | 176,643 | -0.04(-2.62%) |
Jul 24, 2019 | 1.370 | 1.377 | 1.250 | 1.352 | 135,367 | -0.04(-2.73%) |
Jul 23, 2019 | 1.370 | 1.400 | 1.280 | 1.390 | 65,339 | +0.01(+0.72%) |
Jul 22, 2019 | 1.510 | 1.510 | 1.330 | 1.380 | 79,810 | -0.12(-8.00%) |
Jul 19, 2019 | 1.460 | 1.500 | 1.410 | 1.500 | 112,500 | -0.02(-1.32%) |
Jul 18, 2019 | 1.840 | 2.000 | 1.400 | 1.520 | 2,972,807 | -0.13(-7.73%) |
Jul 17, 2019 | 1.592 | 1.647 | 1.580 | 1.647 | 2,241 | -0.00(-0.16%) |
Jul 16, 2019 | 1.570 | 1.650 | 1.530 | 1.650 | 9,900 | +0.08(+5.10%) |
Jul 15, 2019 | 1.650 | 1.650 | 1.568 | 1.570 | 19,292 | -0.05(-3.09%) |
Jul 12, 2019 | 1.590 | 1.640 | 1.590 | 1.620 | 9,100 | -0.01(-0.61%) |
Jul 11, 2019 | 1.670 | 1.670 | 1.610 | 1.630 | 13,465 | -0.01(-0.61%) |
Jul 10, 2019 | 1.690 | 1.700 | 1.630 | 1.640 | 14,307 | -0.08(-4.65%) |
Jul 09, 2019 | 1.700 | 1.720 | 1.660 | 1.720 | 23,962 | +0.01(+0.58%) |
Jul 08, 2019 | 1.770 | 1.790 | 1.660 | 1.710 | 24,758 | +0.02(+1.18%) |
Jul 05, 2019 | 1.690 | 1.722 | 1.670 | 1.690 | 3,300 | -0.01(-0.59%) |
Jul 03, 2019 | 1.770 | 1.790 | 1.630 | 1.700 | 25,400 | -0.03(-1.51%) |
Jul 02, 2019 | 1.750 | 1.847 | 1.593 | 1.726 | 100,426 | +0.01(+0.35%) |
Jul 01, 2019 | 1.800 | 1.800 | 1.620 | 1.720 | 27,901 | +0.05(+2.99%) |
Jun 28, 2019 | 1.630 | 1.686 | 1.620 | 1.670 | 10,600 | +0.07(+4.37%) |
Jun 27, 2019 | 1.640 | 1.700 | 1.600 | 1.600 | 34,469 | -0.06(-3.61%) |
Jun 26, 2019 | 1.700 | 1.730 | 1.650 | 1.660 | 51,675 | +0.02(+1.22%) |
Jun 25, 2019 | 1.750 | 1.750 | 1.600 | 1.640 | 51,046 | -0.04(-2.38%) |
Jun 24, 2019 | 1.680 | 1.740 | 1.603 | 1.680 | 13,060 | -0.01(-0.59%) |
Jun 21, 2019 | 1.650 | 1.790 | 1.580 | 1.690 | 94,900 | +0.00(+0.17%) |
Jun 20, 2019 | 1.750 | 1.810 | 1.620 | 1.687 | 164,380 | +0.02(+1.02%) |
Jun 19, 2019 | 1.710 | 1.750 | 1.650 | 1.670 | 5,699 | -0.03(-1.76%) |
Jun 18, 2019 | 1.718 | 1.718 | 1.650 | 1.700 | 22,557 | -0.03(-1.73%) |
Jun 17, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 2,546 | -0.02(-1.14%) |
Jun 14, 2019 | 1.710 | 1.800 | 1.690 | 1.750 | 41,300 | +0.01(+0.57%) |
Jun 13, 2019 | 1.910 | 1.925 | 1.600 | 1.740 | 106,420 | -0.09(-4.92%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.720 | 1.830 | 87,909 | -0.17(-8.50%) |
Jun 11, 2019 | 1.950 | 2.050 | 1.900 | 2.000 | 65,829 | +0.05(+2.56%) |
Jun 10, 2019 | 1.970 | 2.200 | 1.930 | 1.950 | 57,337 | -0.02(-0.89%) |
Jun 07, 2019 | 1.903 | 1.980 | 1.890 | 1.968 | 31,400 | +0.05(+2.47%) |
Jun 06, 2019 | 2.030 | 2.047 | 1.910 | 1.920 | 20,872 | -0.08(-4.00%) |
Jun 05, 2019 | 2.040 | 2.050 | 1.970 | 2.000 | 38,225 | -0.03(-1.48%) |
Jun 04, 2019 | 2.020 | 2.050 | 1.920 | 2.030 | 29,375 | +0.06(+3.05%) |
Jun 03, 2019 | 2.020 | 2.030 | 1.910 | 1.970 | 22,669 | +0.01(+0.51%) |
May 31, 2019 | 1.970 | 2.035 | 1.900 | 1.960 | 47,800 | -0.04(-2.00%) |
May 30, 2019 | 2.110 | 2.140 | 1.950 | 2.000 | 50,177 | -0.01(-0.50%) |
May 29, 2019 | 2.190 | 2.210 | 1.960 | 2.010 | 211,816 | -0.25(-11.11%) |
May 28, 2019 | 2.330 | 3.166 | 2.200 | 2.261 | 1,257,551 | +0.19(+9.24%) |
May 24, 2019 | 2.020 | 2.130 | 2.020 | 2.070 | 17,800 | +0.07(+3.50%) |
May 23, 2019 | 2.250 | 2.250 | 2.000 | 2.000 | 45,055 | -0.20(-9.09%) |
May 22, 2019 | 2.210 | 2.210 | 2.060 | 2.200 | 17,817 | -0.07(-3.08%) |
May 21, 2019 | 2.360 | 2.360 | 2.220 | 2.270 | 5,836 | -0.01(-0.44%) |
May 20, 2019 | 2.210 | 2.290 | 2.210 | 2.280 | 4,865 | +0.07(+3.17%) |
May 17, 2019 | 2.300 | 2.370 | 2.210 | 2.210 | 3,100 | -0.02(-0.90%) |
May 16, 2019 | 2.256 | 2.420 | 2.212 | 2.230 | 36,485 | -0.01(-0.40%) |
May 15, 2019 | 2.220 | 2.240 | 2.200 | 2.239 | 6,508 | -0.01(-0.49%) |
May 14, 2019 | 2.200 | 2.260 | 2.180 | 2.250 | 10,028 | +0.05(+2.27%) |
May 13, 2019 | 2.290 | 2.330 | 2.180 | 2.200 | 35,577 | +0.05(+2.09%) |
May 10, 2019 | 2.120 | 2.200 | 2.030 | 2.155 | 11,100 | +0.07(+3.61%) |
May 09, 2019 | 2.230 | 2.256 | 1.906 | 2.080 | 104,636 | -0.24(-10.50%) |
May 08, 2019 | 2.290 | 2.390 | 2.231 | 2.324 | 25,958 | +0.06(+2.87%) |
May 07, 2019 | 2.290 | 2.350 | 2.250 | 2.259 | 17,047 | -0.02(-0.92%) |
May 06, 2019 | 2.290 | 2.410 | 2.250 | 2.280 | 16,403 | -0.02(-0.87%) |
May 03, 2019 | 2.410 | 2.518 | 2.204 | 2.300 | 33,000 | -0.12(-4.96%) |
May 02, 2019 | 2.470 | 2.550 | 2.420 | 2.420 | 48,140 | -0.04(-1.63%) |