Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.180 | 1.180 | 1.100 | 1.100 | 1,819,529 | -0.08(-6.78%) |
Apr 29, 2020 | 1.120 | 1.190 | 1.100 | 1.180 | 2,591,000 | +0.07(+6.31%) |
Apr 28, 2020 | 1.100 | 1.140 | 1.060 | 1.110 | 2,048,572 | +0.01(+0.91%) |
Apr 27, 2020 | 1.110 | 1.110 | 1.020 | 1.100 | 2,240,940 | -0.01(-0.90%) |
Apr 24, 2020 | 1.200 | 1.200 | 1.070 | 1.110 | 3,302,100 | +0.03(+2.78%) |
Apr 23, 2020 | 1.030 | 1.200 | 0.9900 | 1.080 | 7,633,506 | +0.10(+10.20%) |
Apr 22, 2020 | 0.8891 | 0.9800 | 0.8408 | 0.9800 | 2,507,603 | +0.11(+12.64%) |
Apr 21, 2020 | 0.9000 | 0.9200 | 0.8500 | 0.8700 | 1,912,090 | -0.07(-7.45%) |
Apr 20, 2020 | 0.8700 | 0.9500 | 0.8600 | 0.9400 | 3,111,076 | +0.11(+13.25%) |
Apr 17, 2020 | 0.7800 | 0.8300 | 0.7700 | 0.8300 | 1,947,300 | +0.06(+7.42%) |
Apr 16, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7727 | 1,338,560 | -0.01(-0.91%) |
Apr 15, 2020 | 0.8300 | 0.8300 | 0.7300 | 0.7798 | 1,897,214 | -0.01(-1.29%) |
Apr 14, 2020 | 0.6900 | 0.7900 | 0.6800 | 0.7900 | 2,969,313 | +0.13(+19.07%) |
Apr 13, 2020 | 0.6600 | 0.6840 | 0.6400 | 0.6635 | 908,614 | +0.01(+1.08%) |
Apr 09, 2020 | 0.6515 | 0.6900 | 0.6325 | 0.6564 | 1,251,100 | +0.01(+0.98%) |
Apr 08, 2020 | 0.7300 | 0.7300 | 0.6200 | 0.6500 | 1,388,518 | +0.01(+2.27%) |
Apr 07, 2020 | 0.6000 | 0.6600 | 0.5910 | 0.6356 | 2,118,256 | +0.05(+8.32%) |
Apr 06, 2020 | 0.5632 | 0.6100 | 0.5463 | 0.5868 | 985,670 | +0.04(+7.67%) |
Apr 03, 2020 | 0.5600 | 0.5700 | 0.5200 | 0.5450 | 710,400 | -0.01(-1.89%) |
Apr 02, 2020 | 0.5700 | 0.6100 | 0.5150 | 0.5555 | 1,043,539 | -0.01(-2.20%) |
Apr 01, 2020 | 0.5520 | 0.5950 | 0.5050 | 0.5680 | 1,094,610 | +0.01(+1.43%) |
Mar 31, 2020 | 0.5115 | 0.5699 | 0.5063 | 0.5600 | 1,296,935 | +0.03(+5.78%) |
Mar 30, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5294 | 1,100,260 | +0.02(+3.78%) |
Mar 27, 2020 | 0.5500 | 0.5500 | 0.5000 | 0.5101 | 1,200,100 | -0.06(-10.51%) |
Mar 26, 2020 | 0.5900 | 0.6000 | 0.5400 | 0.5700 | 1,035,964 | -0.01(-1.04%) |
Mar 25, 2020 | 0.5488 | 0.5900 | 0.5200 | 0.5760 | 1,375,180 | +0.01(+1.05%) |
Mar 24, 2020 | 0.5600 | 0.5800 | 0.5200 | 0.5700 | 1,139,703 | +0.08(+16.33%) |
Mar 23, 2020 | 0.5500 | 0.5600 | 0.4800 | 0.4900 | 1,164,242 | -0.08(-13.87%) |
Mar 20, 2020 | 0.5700 | 0.5800 | 0.5400 | 0.5689 | 1,727,100 | +0.00(+0.32%) |
Mar 19, 2020 | 0.4700 | 0.5800 | 0.4000 | 0.5671 | 2,015,425 | +0.08(+17.39%) |
Mar 18, 2020 | 0.4900 | 0.5554 | 0.4800 | 0.4831 | 1,243,439 | -0.12(-19.48%) |
Mar 17, 2020 | 0.4600 | 0.6000 | 0.4500 | 0.6000 | 1,418,523 | +0.14(+30.89%) |
Mar 16, 2020 | 0.4194 | 0.4890 | 0.3501 | 0.4584 | 2,131,275 | -0.06(-11.85%) |
Mar 13, 2020 | 0.4322 | 0.5200 | 0.4111 | 0.5200 | 2,056,500 | +0.14(+35.31%) |
Mar 12, 2020 | 0.5000 | 0.5060 | 0.3500 | 0.3843 | 2,569,882 | -0.13(-24.69%) |
Mar 11, 2020 | 0.5500 | 0.5693 | 0.5078 | 0.5103 | 1,112,561 | -0.07(-12.02%) |
Mar 10, 2020 | 0.5500 | 0.5800 | 0.5100 | 0.5800 | 2,181,245 | +0.04(+8.19%) |
Mar 09, 2020 | 0.5800 | 0.5800 | 0.5100 | 0.5361 | 2,102,072 | -0.07(-11.24%) |
Mar 06, 2020 | 0.6100 | 0.6500 | 0.6000 | 0.6040 | 1,933,600 | -0.07(-9.85%) |
Mar 05, 2020 | 0.7100 | 0.7100 | 0.6200 | 0.6700 | 2,015,096 | -0.05(-6.46%) |
Mar 04, 2020 | 0.7000 | 0.7345 | 0.6500 | 0.7163 | 3,705,018 | +0.08(+11.92%) |
Mar 03, 2020 | 0.6200 | 0.7300 | 0.6100 | 0.6400 | 6,576,608 | +0.02(+3.26%) |
Mar 02, 2020 | 0.6301 | 0.6450 | 0.5925 | 0.6198 | 1,827,145 | +0.02(+3.28%) |
Feb 28, 2020 | 0.6550 | 0.6550 | 0.5848 | 0.6001 | 2,977,700 | -0.08(-11.75%) |
Feb 27, 2020 | 0.7100 | 0.7200 | 0.6600 | 0.6800 | 2,148,599 | -0.04(-5.49%) |
Feb 26, 2020 | 0.7300 | 0.7471 | 0.7151 | 0.7195 | 938,402 | -0.01(-1.03%) |
Feb 25, 2020 | 0.7892 | 0.8198 | 0.7000 | 0.7270 | 1,506,603 | -0.05(-6.79%) |
Feb 24, 2020 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 2,088,639 | -0.06(-6.95%) |
Feb 21, 2020 | 0.8700 | 0.8900 | 0.8300 | 0.8383 | 1,128,000 | -0.03(-3.67%) |
Feb 20, 2020 | 0.8500 | 0.8999 | 0.8410 | 0.8702 | 1,157,942 | +0.00(+0.38%) |
Feb 19, 2020 | 0.8800 | 0.8900 | 0.8500 | 0.8669 | 1,640,964 | -0.00(-0.36%) |
Feb 18, 2020 | 0.9100 | 0.9100 | 0.8683 | 0.8700 | 941,974 | -0.02(-2.72%) |
Feb 14, 2020 | 0.9400 | 0.9426 | 0.8835 | 0.8943 | 1,026,000 | -0.04(-4.42%) |
Feb 13, 2020 | 0.9300 | 0.9400 | 0.9100 | 0.9357 | 1,249,426 | +0.02(+1.71%) |
Feb 12, 2020 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 1,643,120 | +0.05(+5.75%) |
Feb 11, 2020 | 0.8520 | 0.8900 | 0.8520 | 0.8700 | 611,460 | +0.02(+2.36%) |
Feb 10, 2020 | 0.8700 | 0.9100 | 0.8470 | 0.8499 | 1,849,529 | -0.02(-2.01%) |
Feb 07, 2020 | 0.8550 | 0.8800 | 0.8470 | 0.8673 | 571,900 | +0.02(+2.04%) |
Feb 06, 2020 | 0.8500 | 0.8700 | 0.8400 | 0.8500 | 439,400 | -0.01(-1.71%) |
Feb 05, 2020 | 0.8819 | 0.8929 | 0.8450 | 0.8648 | 674,095 | -0.00(-0.38%) |
Feb 04, 2020 | 0.8950 | 0.9100 | 0.8294 | 0.8681 | 1,185,008 | -0.02(-2.79%) |
Feb 03, 2020 | 0.8540 | 0.9189 | 0.8400 | 0.8930 | 2,080,439 | +0.06(+7.60%) |
Jan 31, 2020 | 0.8200 | 0.8500 | 0.7900 | 0.8299 | 1,437,100 | +0.02(+2.08%) |
Jan 30, 2020 | 0.8000 | 0.8398 | 0.7600 | 0.8130 | 1,131,071 | +0.02(+1.91%) |
Jan 29, 2020 | 0.7800 | 0.8089 | 0.7500 | 0.7978 | 1,293,186 | +0.01(+1.92%) |
Jan 28, 2020 | 0.8235 | 0.8310 | 0.7700 | 0.7828 | 1,103,990 | -0.03(-3.99%) |
Jan 27, 2020 | 0.8400 | 0.8499 | 0.8153 | 0.8153 | 803,631 | -0.02(-2.07%) |
Jan 24, 2020 | 0.8400 | 0.8522 | 0.8300 | 0.8325 | 381,000 | +0.00(+0.07%) |
Jan 23, 2020 | 0.8500 | 0.8548 | 0.8300 | 0.8319 | 585,793 | -0.01(-0.98%) |
Jan 22, 2020 | 0.8600 | 0.8750 | 0.8400 | 0.8401 | 571,122 | -0.01(-1.62%) |
Jan 21, 2020 | 0.8700 | 0.8846 | 0.8500 | 0.8539 | 1,011,866 | -0.02(-1.85%) |
Jan 17, 2020 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 636,800 | -0.02(-1.81%) |
Jan 16, 2020 | 0.8978 | 0.9050 | 0.8830 | 0.8860 | 362,517 | +0.00(+0.28%) |
Jan 15, 2020 | 0.8900 | 0.9007 | 0.8800 | 0.8835 | 448,275 | -0.00(-0.30%) |
Jan 14, 2020 | 0.9000 | 0.9050 | 0.8862 | 0.8862 | 321,245 | -0.01(-1.31%) |
Jan 13, 2020 | 0.9000 | 0.9180 | 0.8900 | 0.8980 | 392,533 | -0.00(-0.22%) |
Jan 10, 2020 | 0.9070 | 0.9192 | 0.8800 | 0.9000 | 416,700 | -0.00(-0.39%) |
Jan 09, 2020 | 0.9000 | 0.9100 | 0.8880 | 0.9035 | 383,540 | -0.01(-1.19%) |
Jan 08, 2020 | 0.8895 | 0.9144 | 0.8701 | 0.9144 | 781,932 | +0.03(+2.86%) |
Jan 07, 2020 | 0.9100 | 0.9200 | 0.8890 | 0.8890 | 286,913 | -0.01(-0.79%) |
Jan 06, 2020 | 0.9090 | 0.9300 | 0.8900 | 0.8961 | 813,676 | -0.01(-1.54%) |
Jan 03, 2020 | 0.9300 | 0.9300 | 0.9050 | 0.9101 | 509,800 | -0.02(-1.62%) |
Jan 02, 2020 | 0.9300 | 0.9300 | 0.9050 | 0.9251 | 392,356 | +0.01(+0.64%) |
Dec 31, 2019 | 0.9200 | 0.9200 | 0.9000 | 0.9192 | 780,300 | +0.01(+0.71%) |
Dec 30, 2019 | 0.9200 | 0.9400 | 0.9000 | 0.9127 | 691,094 | -0.01(-0.72%) |
Dec 27, 2019 | 0.9000 | 0.9200 | 0.9000 | 0.9193 | 473,200 | +0.02(+2.13%) |
Dec 26, 2019 | 0.9000 | 0.9148 | 0.8900 | 0.9001 | 445,103 | -0.00(-0.35%) |
Dec 24, 2019 | 0.8850 | 0.9088 | 0.8820 | 0.9033 | 443,100 | +0.01(+1.49%) |
Dec 23, 2019 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 747,615 | -0.03(-3.26%) |
Dec 20, 2019 | 0.9067 | 0.9559 | 0.9000 | 0.9200 | 1,054,400 | -0.02(-2.09%) |
Dec 19, 2019 | 0.9145 | 0.9400 | 0.9000 | 0.9396 | 479,002 | +0.03(+3.25%) |
Dec 18, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | 484,512 | +0.00(+0.38%) |
Dec 17, 2019 | 0.9500 | 0.9616 | 0.9050 | 0.9066 | 465,033 | -0.04(-4.57%) |
Dec 16, 2019 | 0.9204 | 0.9790 | 0.9204 | 0.9500 | 470,094 | +0.01(+1.44%) |
Dec 13, 2019 | 0.9500 | 0.9700 | 0.9251 | 0.9365 | 584,900 | -0.02(-2.21%) |
Dec 12, 2019 | 0.9500 | 0.9880 | 0.9400 | 0.9577 | 479,737 | +0.02(+1.88%) |
Dec 11, 2019 | 0.9400 | 0.9500 | 0.9151 | 0.9400 | 505,033 | +0.00(+0.51%) |
Dec 10, 2019 | 0.9200 | 0.9477 | 0.9100 | 0.9352 | 488,323 | +0.03(+2.76%) |
Dec 09, 2019 | 0.9800 | 1.000 | 0.9030 | 0.9101 | 793,532 | -0.07(-7.37%) |
Dec 06, 2019 | 0.9970 | 1.000 | 0.9633 | 0.9825 | 1,073,300 | +0.03(+2.77%) |
Dec 05, 2019 | 0.8500 | 0.9900 | 0.8500 | 0.9560 | 1,657,508 | +0.12(+13.81%) |
Dec 04, 2019 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 560,662 | +0.01(+1.19%) |
Dec 03, 2019 | 0.8500 | 0.8600 | 0.8300 | 0.8301 | 974,719 | -0.02(-2.68%) |
Dec 02, 2019 | 0.8700 | 0.8899 | 0.8480 | 0.8530 | 902,669 | -0.03(-3.40%) |
Nov 29, 2019 | 0.8700 | 0.8899 | 0.8700 | 0.8830 | 449,500 | +0.01(+1.48%) |
Nov 27, 2019 | 0.9000 | 0.9000 | 0.8645 | 0.8701 | 383,100 | -0.02(-1.83%) |
Nov 26, 2019 | 0.9300 | 0.9300 | 0.8500 | 0.8863 | 981,165 | -0.02(-2.51%) |
Nov 25, 2019 | 0.9320 | 0.9500 | 0.8212 | 0.9091 | 2,359,440 | -0.02(-2.46%) |
Nov 22, 2019 | 0.9650 | 0.9750 | 0.9320 | 0.9320 | 527,700 | -0.03(-3.32%) |
Nov 21, 2019 | 0.9800 | 1.010 | 0.9615 | 0.9640 | 494,846 | -0.01(-0.62%) |
Nov 20, 2019 | 0.9715 | 1.000 | 0.9700 | 0.9700 | 662,334 | +0.00(+0.26%) |
Nov 19, 2019 | 0.9840 | 0.9928 | 0.9612 | 0.9675 | 300,101 | -0.00(-0.38%) |
Nov 18, 2019 | 0.9949 | 1.010 | 0.9619 | 0.9712 | 613,451 | -0.03(-2.88%) |
Nov 15, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 392,300 | +0.00(+0.00%) |
Nov 14, 2019 | 1.000 | 1.010 | 0.9900 | 1.000 | 315,403 | -0.01(-0.99%) |
Nov 13, 2019 | 1.010 | 1.020 | 1.000 | 1.010 | 456,530 | -0.01(-0.98%) |
Nov 12, 2019 | 1.010 | 1.040 | 1.010 | 1.020 | 239,783 | +0.00(+0.00%) |
Nov 11, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 767,443 | +0.00(+0.00%) |
Nov 08, 2019 | 1.020 | 1.030 | 1.010 | 1.020 | 337,500 | -0.01(-0.97%) |
Nov 07, 2019 | 0.9900 | 1.040 | 0.9700 | 1.030 | 749,496 | +0.04(+3.79%) |
Nov 06, 2019 | 0.9949 | 1.010 | 0.9700 | 0.9924 | 447,128 | -0.02(-1.74%) |
Nov 05, 2019 | 1.010 | 1.040 | 0.9842 | 1.010 | 764,757 | +0.00(+0.00%) |
Nov 04, 2019 | 0.9800 | 1.040 | 0.9700 | 1.010 | 1,173,529 | +0.03(+3.17%) |
Nov 01, 2019 | 0.9500 | 0.9828 | 0.9444 | 0.9790 | 609,900 | +0.03(+3.37%) |
Oct 31, 2019 | 1.000 | 1.010 | 0.9450 | 0.9471 | 890,656 | -0.05(-4.81%) |
Oct 30, 2019 | 1.000 | 1.010 | 0.9800 | 0.9950 | 339,978 | -0.02(-1.49%) |
Oct 29, 2019 | 1.010 | 1.010 | 0.9700 | 1.010 | 586,458 | +0.01(+1.10%) |
Oct 28, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9990 | 527,440 | +0.01(+0.95%) |
Oct 25, 2019 | 1.000 | 1.020 | 0.9790 | 0.9896 | 459,400 | -0.02(-2.02%) |
Oct 24, 2019 | 1.020 | 1.030 | 0.9800 | 1.010 | 715,068 | +0.00(+0.00%) |
Oct 23, 2019 | 1.030 | 1.030 | 1.010 | 1.010 | 376,795 | -0.02(-1.94%) |
Oct 22, 2019 | 1.040 | 1.051 | 1.020 | 1.030 | 412,466 | -0.01(-0.96%) |
Oct 21, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 326,101 | -0.01(-0.95%) |
Oct 18, 2019 | 1.050 | 1.060 | 1.030 | 1.050 | 319,300 | -0.01(-0.94%) |
Oct 17, 2019 | 1.000 | 1.060 | 0.9960 | 1.060 | 1,086,106 | +0.06(+6.43%) |
Oct 16, 2019 | 1.010 | 1.020 | 0.9800 | 0.9960 | 423,078 | -0.02(-2.35%) |
Oct 15, 2019 | 1.050 | 1.080 | 0.9900 | 1.020 | 876,487 | -0.04(-3.77%) |
Oct 14, 2019 | 1.070 | 1.100 | 1.050 | 1.060 | 320,887 | -0.03(-2.75%) |
Oct 11, 2019 | 1.140 | 1.160 | 1.060 | 1.090 | 1,144,300 | -0.04(-3.54%) |
Oct 10, 2019 | 1.070 | 1.180 | 1.030 | 1.130 | 1,985,061 | +0.06(+5.61%) |
Oct 09, 2019 | 0.9800 | 1.070 | 0.9800 | 1.070 | 1,644,738 | +0.07(+7.30%) |
Oct 08, 2019 | 0.9670 | 1.010 | 0.9600 | 0.9972 | 816,931 | +0.01(+1.00%) |
Oct 07, 2019 | 0.9789 | 1.030 | 0.9562 | 0.9873 | 1,214,162 | +0.01(+0.88%) |
Oct 04, 2019 | 0.9500 | 0.9850 | 0.9430 | 0.9787 | 450,200 | +0.02(+1.86%) |
Oct 03, 2019 | 0.9655 | 0.9779 | 0.9400 | 0.9608 | 280,411 | +0.02(+1.66%) |
Oct 02, 2019 | 0.9700 | 1.000 | 0.9400 | 0.9451 | 838,914 | -0.02(-2.15%) |
Oct 01, 2019 | 0.9910 | 1.000 | 0.9659 | 0.9659 | 456,536 | -0.01(-0.92%) |
Sep 30, 2019 | 0.9800 | 0.9949 | 0.9700 | 0.9749 | 412,623 | +0.00(+0.51%) |
Sep 27, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9700 | 298,100 | -0.00(-0.09%) |
Sep 26, 2019 | 1.000 | 1.020 | 0.9700 | 0.9709 | 343,286 | -0.03(-2.64%) |
Sep 25, 2019 | 0.9700 | 1.000 | 0.9576 | 0.9972 | 637,195 | +0.03(+2.73%) |
Sep 24, 2019 | 0.9750 | 0.9945 | 0.9528 | 0.9707 | 450,625 | -0.01(-1.10%) |
Sep 23, 2019 | 0.9833 | 0.9975 | 0.9712 | 0.9815 | 320,948 | -0.00(-0.17%) |
Sep 20, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9832 | 694,000 | +0.01(+0.92%) |
Sep 19, 2019 | 0.9900 | 1.000 | 0.9610 | 0.9742 | 374,712 | +0.01(+0.95%) |
Sep 18, 2019 | 1.010 | 1.020 | 0.9612 | 0.9650 | 573,931 | -0.04(-3.50%) |
Sep 17, 2019 | 0.9800 | 1.010 | 0.9651 | 1.000 | 460,554 | +0.02(+2.21%) |
Sep 16, 2019 | 1.030 | 1.040 | 0.9683 | 0.9784 | 888,541 | -0.04(-4.08%) |
Sep 13, 2019 | 0.9947 | 1.030 | 0.9893 | 1.020 | 788,400 | +0.04(+4.02%) |
Sep 12, 2019 | 0.9900 | 1.010 | 0.9611 | 0.9806 | 716,665 | -0.03(-2.91%) |
Sep 11, 2019 | 0.9712 | 1.010 | 0.9612 | 1.010 | 730,457 | +0.04(+4.11%) |
Sep 10, 2019 | 0.9500 | 0.9775 | 0.9467 | 0.9701 | 625,144 | +0.02(+2.41%) |
Sep 09, 2019 | 1.010 | 1.020 | 0.9440 | 0.9473 | 772,574 | -0.05(-5.27%) |
Sep 06, 2019 | 0.9600 | 1.040 | 0.9510 | 1.000 | 2,053,200 | +0.03(+2.85%) |
Sep 05, 2019 | 0.9553 | 0.9800 | 0.9306 | 0.9723 | 547,210 | +0.02(+1.86%) |
Sep 04, 2019 | 0.9700 | 0.9900 | 0.9406 | 0.9545 | 479,060 | -0.00(-0.41%) |
Sep 03, 2019 | 0.9499 | 1.010 | 0.9220 | 0.9584 | 1,724,241 | +0.02(+2.29%) |
Aug 30, 2019 | 0.9400 | 0.9500 | 0.9081 | 0.9369 | 754,900 | +0.01(+1.52%) |
Aug 29, 2019 | 0.9102 | 0.9598 | 0.8954 | 0.9229 | 523,316 | +0.01(+0.70%) |
Aug 28, 2019 | 0.8700 | 0.9184 | 0.8662 | 0.9165 | 781,698 | +0.03(+3.31%) |
Aug 27, 2019 | 0.8900 | 0.9000 | 0.8677 | 0.8871 | 850,831 | -0.00(-0.31%) |
Aug 26, 2019 | 0.9000 | 0.9164 | 0.8600 | 0.8899 | 765,526 | +0.01(+0.64%) |
Aug 23, 2019 | 0.9000 | 0.9098 | 0.8600 | 0.8842 | 1,336,600 | -0.01(-0.65%) |
Aug 22, 2019 | 0.9400 | 0.9662 | 0.8900 | 0.8900 | 576,503 | -0.03(-3.74%) |
Aug 21, 2019 | 0.9600 | 0.9600 | 0.9212 | 0.9246 | 481,620 | -0.02(-2.06%) |
Aug 20, 2019 | 0.9100 | 0.9543 | 0.8837 | 0.9440 | 1,417,130 | +0.06(+6.71%) |
Aug 19, 2019 | 0.8700 | 0.9000 | 0.8602 | 0.8846 | 759,594 | +0.01(+1.67%) |
Aug 16, 2019 | 0.8900 | 0.9072 | 0.8302 | 0.8701 | 1,336,000 | +0.00(+0.00%) |
Aug 15, 2019 | 0.9200 | 0.9500 | 0.8621 | 0.8701 | 881,118 | -0.06(-6.12%) |
Aug 14, 2019 | 0.9400 | 0.9700 | 0.9020 | 0.9268 | 1,433,446 | -0.01(-0.99%) |
Aug 13, 2019 | 0.9100 | 0.9400 | 0.8911 | 0.9361 | 557,534 | +0.03(+3.44%) |
Aug 12, 2019 | 0.9200 | 0.9200 | 0.8862 | 0.9050 | 899,515 | -0.01(-1.59%) |
Aug 09, 2019 | 0.9315 | 0.9428 | 0.9066 | 0.9196 | 671,900 | -0.01(-1.12%) |
Aug 08, 2019 | 0.8700 | 0.9500 | 0.8697 | 0.9300 | 1,325,104 | +0.06(+6.91%) |
Aug 07, 2019 | 0.9101 | 0.9106 | 0.8600 | 0.8699 | 1,780,996 | -0.04(-4.42%) |
Aug 06, 2019 | 0.9490 | 0.9490 | 0.8918 | 0.9101 | 1,889,246 | -0.01(-1.39%) |
Aug 05, 2019 | 0.9500 | 0.9600 | 0.9200 | 0.9229 | 1,100,070 | -0.01(-1.48%) |
Aug 02, 2019 | 0.9600 | 0.9800 | 0.9300 | 0.9368 | 1,549,900 | -0.02(-2.42%) |
Aug 01, 2019 | 0.9700 | 0.9992 | 0.9600 | 0.9600 | 1,211,375 | -0.03(-3.07%) |
Jul 31, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9904 | 2,143,589 | +0.03(+3.17%) |
Jul 30, 2019 | 0.9560 | 0.9800 | 0.9150 | 0.9600 | 1,358,640 | +0.02(+1.90%) |
Jul 29, 2019 | 0.9800 | 0.9802 | 0.9300 | 0.9421 | 1,855,449 | -0.02(-1.99%) |
Jul 26, 2019 | 0.9450 | 0.9849 | 0.9200 | 0.9612 | 2,136,700 | +0.04(+4.30%) |
Jul 25, 2019 | 0.9600 | 0.9685 | 0.9204 | 0.9216 | 1,784,227 | -0.04(-4.61%) |
Jul 24, 2019 | 1.010 | 1.010 | 0.9500 | 0.9661 | 1,450,505 | -0.02(-2.02%) |
Jul 23, 2019 | 1.010 | 1.020 | 0.9800 | 0.9860 | 2,177,330 | -0.04(-4.27%) |
Jul 22, 2019 | 1.060 | 1.080 | 1.020 | 1.030 | 1,297,142 | -0.03(-2.83%) |
Jul 19, 2019 | 1.010 | 1.085 | 1.010 | 1.060 | 1,912,200 | +0.03(+2.91%) |
Jul 18, 2019 | 1.100 | 1.110 | 1.000 | 1.030 | 2,939,410 | -0.07(-6.36%) |
Jul 17, 2019 | 1.130 | 1.140 | 1.080 | 1.100 | 1,654,665 | -0.01(-0.90%) |
Jul 16, 2019 | 1.140 | 1.145 | 1.080 | 1.110 | 2,643,328 | -0.03(-2.63%) |
Jul 15, 2019 | 1.200 | 1.210 | 1.080 | 1.140 | 5,706,253 | +0.07(+6.54%) |
Jul 12, 2019 | 1.440 | 1.450 | 0.9100 | 1.070 | 15,813,200 | -0.37(-25.69%) |
Jul 11, 2019 | 1.460 | 1.470 | 1.410 | 1.440 | 1,085,906 | +0.01(+0.70%) |
Jul 10, 2019 | 1.430 | 1.480 | 1.406 | 1.430 | 1,939,688 | +0.02(+1.42%) |
Jul 09, 2019 | 1.340 | 1.435 | 1.310 | 1.410 | 2,251,028 | +0.09(+6.82%) |
Jul 08, 2019 | 1.350 | 1.360 | 1.300 | 1.320 | 1,851,703 | -0.02(-1.49%) |
Jul 05, 2019 | 1.360 | 1.390 | 1.320 | 1.340 | 1,279,800 | +0.00(+0.00%) |
Jul 03, 2019 | 1.340 | 1.370 | 1.340 | 1.340 | 722,700 | +0.03(+2.29%) |
Jul 02, 2019 | 1.360 | 1.369 | 1.310 | 1.310 | 1,169,860 | -0.05(-3.68%) |
Jul 01, 2019 | 1.400 | 1.410 | 1.350 | 1.360 | 841,541 | -0.01(-0.73%) |
Jun 28, 2019 | 1.340 | 1.400 | 1.320 | 1.370 | 4,243,300 | +0.03(+2.24%) |
Jun 27, 2019 | 1.310 | 1.345 | 1.300 | 1.340 | 1,159,213 | +0.04(+3.08%) |
Jun 26, 2019 | 1.330 | 1.350 | 1.300 | 1.300 | 766,213 | -0.02(-1.52%) |
Jun 25, 2019 | 1.340 | 1.350 | 1.310 | 1.320 | 1,251,484 | +0.00(+0.00%) |
Jun 24, 2019 | 1.370 | 1.370 | 1.320 | 1.320 | 718,526 | -0.04(-2.94%) |
Jun 21, 2019 | 1.340 | 1.370 | 1.310 | 1.360 | 2,323,500 | +0.02(+1.49%) |
Jun 20, 2019 | 1.300 | 1.355 | 1.300 | 1.340 | 2,510,463 | +0.04(+3.08%) |
Jun 19, 2019 | 1.290 | 1.330 | 1.280 | 1.300 | 1,118,755 | +0.00(+0.00%) |
Jun 18, 2019 | 1.290 | 1.310 | 1.280 | 1.300 | 1,173,903 | +0.00(+0.00%) |
Jun 17, 2019 | 1.330 | 1.350 | 1.290 | 1.300 | 959,964 | -0.04(-2.99%) |
Jun 14, 2019 | 1.300 | 1.350 | 1.290 | 1.340 | 1,147,100 | +0.03(+2.29%) |
Jun 13, 2019 | 1.290 | 1.330 | 1.290 | 1.310 | 1,144,252 | +0.01(+0.77%) |
Jun 12, 2019 | 1.320 | 1.320 | 1.290 | 1.300 | 462,426 | -0.01(-0.76%) |
Jun 11, 2019 | 1.300 | 1.310 | 1.290 | 1.310 | 690,126 | +0.01(+0.77%) |
Jun 10, 2019 | 1.300 | 1.320 | 1.280 | 1.300 | 594,444 | +0.01(+0.78%) |
Jun 07, 2019 | 1.310 | 1.330 | 1.280 | 1.290 | 820,400 | +0.00(+0.00%) |
Jun 06, 2019 | 1.320 | 1.330 | 1.270 | 1.290 | 1,275,839 | -0.04(-3.01%) |
Jun 05, 2019 | 1.350 | 1.350 | 1.310 | 1.330 | 931,964 | -0.02(-1.48%) |
Jun 04, 2019 | 1.360 | 1.360 | 1.330 | 1.350 | 983,558 | +0.00(+0.00%) |
Jun 03, 2019 | 1.360 | 1.370 | 1.340 | 1.350 | 1,175,820 | +0.00(+0.00%) |
May 31, 2019 | 1.340 | 1.360 | 1.300 | 1.350 | 957,300 | +0.01(+0.75%) |
May 30, 2019 | 1.340 | 1.350 | 1.280 | 1.340 | 695,664 | +0.02(+1.52%) |
May 29, 2019 | 1.300 | 1.360 | 1.260 | 1.320 | 907,819 | +0.02(+1.54%) |
May 28, 2019 | 1.380 | 1.380 | 1.290 | 1.300 | 1,035,796 | -0.04(-2.99%) |
May 24, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 1,251,200 | +0.02(+1.52%) |
May 23, 2019 | 1.320 | 1.340 | 1.300 | 1.320 | 561,761 | -0.01(-0.75%) |
May 22, 2019 | 1.370 | 1.380 | 1.300 | 1.330 | 1,049,902 | -0.04(-2.92%) |
May 21, 2019 | 1.360 | 1.390 | 1.340 | 1.370 | 801,169 | +0.01(+0.74%) |
May 20, 2019 | 1.360 | 1.400 | 1.350 | 1.360 | 837,375 | -0.04(-2.86%) |
May 17, 2019 | 1.410 | 1.420 | 1.380 | 1.400 | 1,146,600 | -0.01(-0.71%) |
May 16, 2019 | 1.400 | 1.420 | 1.380 | 1.410 | 981,850 | +0.02(+1.44%) |
May 15, 2019 | 1.390 | 1.420 | 1.370 | 1.390 | 1,319,555 | +0.00(+0.00%) |
May 14, 2019 | 1.380 | 1.390 | 1.350 | 1.390 | 972,994 | +0.03(+2.21%) |
May 13, 2019 | 1.400 | 1.400 | 1.350 | 1.360 | 1,127,159 | -0.02(-1.45%) |
May 10, 2019 | 1.380 | 1.400 | 1.360 | 1.380 | 767,500 | +0.00(+0.00%) |
May 09, 2019 | 1.410 | 1.430 | 1.360 | 1.380 | 1,298,135 | -0.05(-3.50%) |
May 08, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 677,512 | +0.02(+1.42%) |
May 07, 2019 | 1.460 | 1.460 | 1.410 | 1.410 | 767,462 | -0.04(-2.76%) |
May 06, 2019 | 1.400 | 1.460 | 1.400 | 1.450 | 1,012,481 | -0.01(-0.68%) |
May 03, 2019 | 1.400 | 1.480 | 1.400 | 1.460 | 744,900 | +0.06(+4.29%) |
May 02, 2019 | 1.430 | 1.440 | 1.382 | 1.400 | 704,547 | -0.04(-2.78%) |