Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2099 | 0.2099 | 0.2099 | 0 | -0.01(-5.58%) | |
May 30, 2019 | 0.2000 | 0.2500 | 0.1920 | 0.2223 | 2,119,085 | +0.02(+11.15%) |
May 29, 2019 | 0.2100 | 0.2300 | 0.1800 | 0.2000 | 2,962,384 | -0.02(-9.09%) |
May 28, 2019 | 0.2866 | 0.2950 | 0.2111 | 0.2200 | 2,620,518 | -0.08(-26.67%) |
May 24, 2019 | 0.3400 | 0.4200 | 0.2400 | 0.3000 | 8,485,400 | -0.08(-21.05%) |
May 23, 2019 | 0.1800 | 0.4690 | 0.1651 | 0.3800 | 31,267,544 | +0.21(+123.66%) |
May 22, 2019 | 0.1933 | 0.1933 | 0.1601 | 0.1699 | 905,128 | -0.01(-2.97%) |
May 21, 2019 | 0.1844 | 0.1844 | 0.1600 | 0.1751 | 571,464 | -0.00(-2.72%) |
May 20, 2019 | 0.1700 | 0.1889 | 0.1600 | 0.1800 | 930,093 | +0.01(+3.03%) |
May 17, 2019 | 0.1800 | 0.1800 | 0.1518 | 0.1747 | 1,294,000 | -0.01(-4.01%) |
May 16, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1820 | 915,368 | -0.01(-4.36%) |
May 15, 2019 | 0.2099 | 0.2200 | 0.1812 | 0.1903 | 1,507,958 | -0.00(-0.37%) |
May 14, 2019 | 0.2400 | 0.2500 | 0.1900 | 0.1910 | 1,331,616 | -0.04(-17.46%) |
May 13, 2019 | 0.2766 | 0.2766 | 0.2200 | 0.2314 | 979,369 | -0.04(-13.85%) |
May 10, 2019 | 0.2880 | 0.2880 | 0.2650 | 0.2686 | 807,200 | +0.01(+3.31%) |
May 09, 2019 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | 1,988,486 | -0.04(-14.75%) |
May 08, 2019 | 0.3100 | 0.3180 | 0.3050 | 0.3050 | 844,171 | -0.01(-4.33%) |
May 07, 2019 | 0.3349 | 0.3398 | 0.3010 | 0.3188 | 1,098,461 | -0.00(-1.30%) |
May 06, 2019 | 0.3200 | 0.3447 | 0.3200 | 0.3230 | 960,216 | -0.01(-2.12%) |
May 03, 2019 | 0.3200 | 0.3889 | 0.3077 | 0.3300 | 4,466,900 | +0.01(+3.51%) |
May 02, 2019 | 0.3600 | 0.3657 | 0.3100 | 0.3188 | 2,423,698 | -0.05(-12.49%) |
May 01, 2019 | 0.4780 | 0.4780 | 0.3550 | 0.3643 | 3,406,349 | -0.10(-22.32%) |
Apr 30, 2019 | 0.5990 | 0.6200 | 0.4263 | 0.4690 | 9,202,674 | -0.08(-14.74%) |
Apr 29, 2019 | 0.4699 | 0.6387 | 0.4100 | 0.5501 | 25,183,772 | +0.20(+56.28%) |
Apr 26, 2019 | 0.3100 | 0.3999 | 0.3050 | 0.3520 | 7,184,000 | +0.04(+13.95%) |
Apr 25, 2019 | 0.3200 | 0.3500 | 0.3000 | 0.3089 | 2,644,038 | -0.00(-1.44%) |
Apr 24, 2019 | 0.3801 | 0.3819 | 0.2900 | 0.3134 | 4,133,779 | -0.07(-17.98%) |
Apr 23, 2019 | 0.5800 | 0.6000 | 0.3699 | 0.3821 | 8,364,497 | -1.31(-77.39%) |
Apr 22, 2019 | 1.660 | 1.720 | 1.560 | 1.690 | 289,168 | +0.05(+3.05%) |
Apr 18, 2019 | 1.580 | 1.650 | 1.360 | 1.640 | 399,000 | +0.06(+3.80%) |
Apr 17, 2019 | 1.660 | 1.661 | 1.570 | 1.580 | 174,328 | -0.06(-3.46%) |
Apr 16, 2019 | 1.740 | 1.740 | 1.620 | 1.637 | 239,221 | -0.10(-5.94%) |
Apr 15, 2019 | 1.760 | 1.770 | 1.723 | 1.740 | 125,701 | -0.04(-2.25%) |
Apr 12, 2019 | 1.880 | 1.890 | 1.760 | 1.780 | 154,700 | -0.06(-3.26%) |
Apr 11, 2019 | 1.850 | 1.877 | 1.770 | 1.840 | 142,947 | -0.02(-1.08%) |
Apr 10, 2019 | 1.850 | 1.920 | 1.830 | 1.860 | 138,761 | +0.01(+0.54%) |
Apr 09, 2019 | 1.900 | 1.925 | 1.830 | 1.850 | 105,834 | -0.06(-3.14%) |
Apr 08, 2019 | 1.950 | 1.970 | 1.880 | 1.910 | 120,836 | -0.02(-1.04%) |
Apr 05, 2019 | 1.850 | 1.950 | 1.850 | 1.930 | 192,900 | +0.07(+3.76%) |
Apr 04, 2019 | 1.970 | 2.010 | 1.850 | 1.860 | 260,999 | -0.10(-5.10%) |
Apr 03, 2019 | 2.050 | 2.140 | 1.930 | 1.960 | 283,813 | -0.05(-2.49%) |
Apr 02, 2019 | 1.910 | 2.170 | 1.860 | 2.010 | 342,187 | +0.09(+4.69%) |
Apr 01, 2019 | 1.950 | 2.060 | 1.910 | 1.920 | 109,119 | -0.02(-1.03%) |
Mar 29, 2019 | 2.020 | 2.030 | 1.920 | 1.940 | 156,100 | -0.09(-4.43%) |
Mar 28, 2019 | 1.810 | 2.050 | 1.791 | 2.030 | 199,544 | +0.22(+12.15%) |
Mar 27, 2019 | 1.810 | 1.877 | 1.770 | 1.810 | 148,490 | +0.01(+0.56%) |
Mar 26, 2019 | 1.870 | 1.904 | 1.800 | 1.800 | 121,416 | -0.04(-2.17%) |
Mar 25, 2019 | 1.950 | 2.020 | 1.800 | 1.840 | 212,365 | -0.11(-5.64%) |
Mar 22, 2019 | 2.070 | 2.072 | 1.870 | 1.950 | 272,900 | -0.15(-7.14%) |
Mar 21, 2019 | 2.280 | 2.280 | 2.080 | 2.100 | 188,528 | -0.12(-5.41%) |
Mar 20, 2019 | 2.120 | 2.250 | 2.110 | 2.220 | 165,050 | +0.13(+6.22%) |
Mar 19, 2019 | 2.480 | 2.500 | 2.080 | 2.090 | 483,118 | -0.42(-16.73%) |
Mar 18, 2019 | 2.010 | 2.600 | 1.985 | 2.510 | 765,872 | +0.56(+28.72%) |
Mar 15, 2019 | 1.910 | 1.980 | 1.910 | 1.950 | 81,200 | +0.03(+1.56%) |
Mar 14, 2019 | 1.890 | 1.940 | 1.860 | 1.920 | 106,192 | +0.04(+2.13%) |
Mar 13, 2019 | 1.860 | 1.940 | 1.860 | 1.880 | 101,355 | +0.01(+0.53%) |
Mar 12, 2019 | 1.910 | 1.920 | 1.860 | 1.870 | 87,954 | +0.02(+1.08%) |
Mar 11, 2019 | 1.850 | 1.912 | 1.840 | 1.850 | 134,114 | +0.02(+1.09%) |
Mar 08, 2019 | 1.960 | 2.000 | 1.750 | 1.830 | 384,200 | -0.13(-6.63%) |
Mar 07, 2019 | 2.000 | 2.060 | 1.920 | 1.960 | 166,000 | -0.05(-2.49%) |
Mar 06, 2019 | 2.150 | 2.170 | 2.000 | 2.010 | 235,797 | -0.19(-8.64%) |
Mar 05, 2019 | 2.200 | 2.330 | 2.167 | 2.200 | 205,875 | +0.03(+1.38%) |
Mar 04, 2019 | 2.130 | 2.220 | 2.130 | 2.170 | 88,930 | +0.03(+1.40%) |
Mar 01, 2019 | 2.110 | 2.190 | 2.050 | 2.140 | 161,600 | +0.04(+1.90%) |
Feb 28, 2019 | 2.190 | 2.190 | 2.070 | 2.100 | 120,642 | -0.07(-3.23%) |
Feb 27, 2019 | 2.120 | 2.250 | 2.000 | 2.170 | 341,217 | +0.13(+6.37%) |
Feb 26, 2019 | 2.000 | 2.120 | 1.970 | 2.040 | 256,511 | +0.04(+2.00%) |
Feb 25, 2019 | 2.190 | 2.263 | 1.980 | 2.000 | 332,750 | -0.14(-6.54%) |
Feb 22, 2019 | 2.150 | 2.270 | 2.140 | 2.140 | 138,000 | -0.01(-0.47%) |
Feb 21, 2019 | 2.410 | 2.410 | 2.050 | 2.150 | 386,772 | -0.15(-6.52%) |
Feb 20, 2019 | 2.440 | 2.440 | 2.260 | 2.300 | 182,067 | -0.12(-4.96%) |
Feb 19, 2019 | 2.280 | 2.500 | 2.250 | 2.420 | 154,338 | +0.04(+1.68%) |
Feb 15, 2019 | 2.660 | 2.690 | 2.360 | 2.380 | 384,200 | -0.22(-8.46%) |
Feb 14, 2019 | 2.500 | 2.630 | 2.490 | 2.600 | 97,357 | +0.07(+2.77%) |
Feb 13, 2019 | 2.590 | 2.670 | 2.500 | 2.530 | 56,818 | -0.02(-0.78%) |
Feb 12, 2019 | 2.680 | 2.756 | 2.500 | 2.550 | 147,503 | -0.13(-4.85%) |
Feb 11, 2019 | 2.810 | 2.810 | 2.550 | 2.680 | 98,317 | -0.13(-4.63%) |
Feb 08, 2019 | 2.710 | 2.870 | 2.710 | 2.810 | 102,100 | +0.03(+1.08%) |
Feb 07, 2019 | 2.810 | 2.850 | 2.450 | 2.780 | 321,373 | -0.08(-2.80%) |
Feb 06, 2019 | 2.980 | 3.000 | 2.770 | 2.860 | 228,711 | -0.11(-3.70%) |
Feb 05, 2019 | 2.930 | 3.030 | 2.820 | 2.970 | 214,966 | +0.05(+1.71%) |
Feb 04, 2019 | 2.790 | 2.930 | 2.705 | 2.920 | 237,652 | +0.10(+3.55%) |
Feb 01, 2019 | 2.900 | 2.930 | 2.740 | 2.820 | 211,200 | -0.02(-0.70%) |
Jan 31, 2019 | 2.880 | 3.090 | 2.830 | 2.840 | 322,429 | -0.02(-0.70%) |
Jan 30, 2019 | 2.930 | 2.940 | 2.825 | 2.860 | 133,331 | +0.04(+1.42%) |
Jan 29, 2019 | 2.830 | 2.920 | 2.671 | 2.820 | 172,157 | +0.00(+0.00%) |
Jan 28, 2019 | 2.750 | 2.870 | 2.698 | 2.820 | 253,816 | -0.01(-0.35%) |
Jan 25, 2019 | 2.660 | 2.880 | 2.635 | 2.830 | 347,900 | +0.18(+6.79%) |
Jan 24, 2019 | 2.500 | 2.660 | 2.495 | 2.650 | 167,860 | +0.17(+6.85%) |
Jan 23, 2019 | 2.530 | 2.630 | 2.480 | 2.480 | 105,893 | -0.06(-2.36%) |
Jan 22, 2019 | 2.610 | 2.670 | 2.450 | 2.540 | 131,495 | -0.07(-2.68%) |
Jan 18, 2019 | 2.500 | 2.660 | 2.490 | 2.610 | 233,100 | +0.17(+6.97%) |
Jan 17, 2019 | 2.400 | 2.480 | 2.390 | 2.440 | 81,287 | +0.01(+0.41%) |
Jan 16, 2019 | 2.540 | 2.550 | 2.420 | 2.430 | 120,617 | -0.09(-3.57%) |
Jan 15, 2019 | 2.560 | 2.570 | 2.453 | 2.520 | 89,314 | +0.00(+0.00%) |
Jan 14, 2019 | 2.590 | 2.590 | 2.430 | 2.520 | 174,371 | -0.07(-2.70%) |
Jan 11, 2019 | 2.690 | 2.740 | 2.540 | 2.590 | 239,300 | -0.14(-5.13%) |
Jan 10, 2019 | 2.370 | 2.750 | 2.200 | 2.730 | 555,891 | +0.40(+17.17%) |
Jan 09, 2019 | 2.250 | 2.400 | 2.160 | 2.330 | 277,958 | +0.11(+4.95%) |
Jan 08, 2019 | 2.150 | 2.450 | 2.110 | 2.220 | 385,207 | +0.23(+11.56%) |
Jan 07, 2019 | 2.070 | 2.150 | 1.910 | 1.990 | 318,153 | -0.13(-6.13%) |
Jan 04, 2019 | 2.130 | 2.180 | 2.010 | 2.120 | 181,100 | +0.07(+3.41%) |
Jan 03, 2019 | 2.110 | 2.213 | 1.904 | 2.050 | 246,136 | +0.00(+0.00%) |
Jan 02, 2019 | 1.540 | 2.350 | 1.540 | 2.050 | 767,691 | +0.51(+33.12%) |
Dec 31, 2018 | 1.620 | 1.660 | 1.500 | 1.540 | 539,300 | -0.12(-7.23%) |
Dec 28, 2018 | 1.460 | 1.730 | 1.460 | 1.660 | 515,500 | +0.21(+14.48%) |
Dec 27, 2018 | 1.530 | 1.575 | 1.428 | 1.450 | 293,767 | -0.14(-8.81%) |
Dec 26, 2018 | 1.500 | 1.620 | 1.380 | 1.590 | 360,279 | +0.09(+6.00%) |
Dec 24, 2018 | 1.500 | 1.550 | 1.450 | 1.500 | 282,100 | -0.05(-3.23%) |
Dec 21, 2018 | 1.850 | 1.850 | 1.530 | 1.550 | 533,600 | -0.24(-13.41%) |
Dec 20, 2018 | 2.010 | 2.013 | 1.710 | 1.790 | 404,994 | -0.20(-10.05%) |
Dec 19, 2018 | 1.980 | 2.150 | 1.960 | 1.990 | 546,341 | -0.03(-1.49%) |
Dec 18, 2018 | 2.120 | 2.120 | 1.980 | 2.020 | 413,220 | -0.04(-1.94%) |
Dec 17, 2018 | 2.150 | 2.160 | 2.010 | 2.060 | 244,961 | -0.10(-4.63%) |
Dec 14, 2018 | 2.200 | 2.280 | 2.150 | 2.160 | 138,400 | -0.11(-4.85%) |
Dec 13, 2018 | 2.450 | 2.620 | 2.250 | 2.270 | 191,059 | -0.14(-5.81%) |
Dec 12, 2018 | 2.030 | 2.440 | 2.030 | 2.410 | 383,227 | +0.38(+18.72%) |
Dec 11, 2018 | 2.200 | 2.200 | 1.990 | 2.030 | 474,116 | +0.01(+0.50%) |
Dec 10, 2018 | 2.400 | 2.440 | 2.020 | 2.020 | 178,482 | -0.44(-17.89%) |
Dec 07, 2018 | 2.780 | 2.780 | 2.425 | 2.460 | 249,200 | -0.24(-8.89%) |
Dec 06, 2018 | 2.710 | 2.728 | 2.610 | 2.700 | 308,618 | -0.01(-0.37%) |
Dec 04, 2018 | 2.770 | 2.770 | 2.630 | 2.710 | 199,400 | -0.06(-2.17%) |
Dec 03, 2018 | 2.820 | 2.871 | 2.687 | 2.770 | 203,411 | -0.01(-0.36%) |
Nov 30, 2018 | 2.750 | 2.780 | 2.680 | 2.780 | 190,800 | +0.06(+2.21%) |
Nov 29, 2018 | 2.720 | 2.820 | 2.690 | 2.720 | 132,548 | +0.02(+0.74%) |
Nov 28, 2018 | 2.760 | 2.760 | 2.667 | 2.700 | 121,040 | +0.00(+0.00%) |
Nov 27, 2018 | 2.780 | 2.780 | 2.632 | 2.700 | 197,378 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.870 | 2.650 | 2.700 | 314,755 | -0.04(-1.46%) |
Nov 23, 2018 | 2.650 | 2.800 | 2.650 | 2.740 | 125,700 | +0.04(+1.48%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.04(-1.46%) | |
Nov 20, 2018 | 2.600 | 2.750 | 2.540 | 2.740 | 314,758 | +0.05(+1.86%) |
Nov 19, 2018 | 2.860 | 2.880 | 2.640 | 2.690 | 249,187 | -0.20(-6.92%) |
Nov 16, 2018 | 3.200 | 3.200 | 2.700 | 2.890 | 431,600 | -0.25(-7.96%) |
Nov 15, 2018 | 3.000 | 3.180 | 2.995 | 3.140 | 271,579 | +0.17(+5.72%) |
Nov 14, 2018 | 2.710 | 2.980 | 2.710 | 2.970 | 528,507 | +0.27(+10.00%) |
Nov 13, 2018 | 2.680 | 2.840 | 2.680 | 2.700 | 233,767 | +0.02(+0.75%) |
Nov 12, 2018 | 2.740 | 2.870 | 2.680 | 2.680 | 283,566 | -0.09(-3.25%) |
Nov 09, 2018 | 2.550 | 2.880 | 2.510 | 2.770 | 345,800 | +0.14(+5.32%) |
Nov 08, 2018 | 2.720 | 3.200 | 2.570 | 2.630 | 788,669 | -0.01(-0.38%) |
Nov 07, 2018 | 2.400 | 2.900 | 2.400 | 2.640 | 745,656 | +0.17(+6.88%) |
Nov 06, 2018 | 1.700 | 2.550 | 1.610 | 2.470 | 2,164,714 | +0.13(+5.56%) |
Nov 05, 2018 | 3.020 | 3.250 | 2.310 | 2.340 | 1,444,495 | -0.80(-25.48%) |
Nov 02, 2018 | 2.500 | 3.640 | 2.470 | 3.140 | 3,955,600 | +0.70(+28.69%) |
Nov 01, 2018 | 2.100 | 2.460 | 1.990 | 2.440 | 848,471 | +0.42(+20.79%) |
Oct 31, 2018 | 2.140 | 2.140 | 1.910 | 2.020 | 607,545 | -0.07(-3.35%) |
Oct 30, 2018 | 2.100 | 2.180 | 2.010 | 2.090 | 294,102 | +0.03(+1.46%) |
Oct 29, 2018 | 2.310 | 2.410 | 2.052 | 2.060 | 695,639 | -0.25(-10.82%) |
Oct 26, 2018 | 2.280 | 2.400 | 2.220 | 2.310 | 1,127,900 | +0.02(+0.87%) |
Oct 25, 2018 | 2.480 | 2.490 | 2.250 | 2.290 | 383,853 | -0.18(-7.29%) |
Oct 24, 2018 | 2.490 | 2.550 | 2.405 | 2.470 | 302,143 | +0.01(+0.41%) |
Oct 23, 2018 | 2.730 | 2.730 | 2.385 | 2.460 | 702,722 | -0.35(-12.46%) |
Oct 22, 2018 | 2.900 | 2.990 | 2.610 | 2.810 | 481,697 | -0.09(-3.10%) |
Oct 19, 2018 | 3.000 | 3.000 | 2.880 | 2.900 | 332,700 | -0.05(-1.69%) |
Oct 18, 2018 | 3.150 | 3.150 | 2.910 | 2.950 | 489,326 | -0.24(-7.52%) |
Oct 17, 2018 | 3.450 | 3.450 | 3.070 | 3.190 | 514,418 | -0.23(-6.73%) |
Oct 16, 2018 | 3.400 | 3.487 | 3.350 | 3.420 | 424,746 | +0.05(+1.48%) |
Oct 15, 2018 | 3.450 | 3.465 | 3.270 | 3.370 | 289,698 | -0.06(-1.75%) |
Oct 12, 2018 | 3.560 | 3.660 | 3.300 | 3.430 | 390,600 | -0.12(-3.38%) |
Oct 11, 2018 | 3.880 | 3.930 | 3.380 | 3.550 | 352,549 | -0.37(-9.44%) |
Oct 10, 2018 | 3.940 | 4.031 | 3.820 | 3.920 | 188,584 | -0.07(-1.75%) |
Oct 09, 2018 | 3.820 | 4.020 | 3.820 | 3.990 | 160,263 | +0.12(+3.10%) |
Oct 08, 2018 | 3.920 | 3.960 | 3.760 | 3.870 | 281,366 | -0.05(-1.28%) |
Oct 05, 2018 | 4.060 | 4.070 | 3.870 | 3.920 | 167,300 | -0.14(-3.45%) |
Oct 04, 2018 | 4.110 | 4.230 | 4.060 | 4.060 | 154,921 | -0.13(-3.10%) |
Oct 03, 2018 | 4.090 | 4.300 | 4.080 | 4.190 | 146,771 | +0.05(+1.21%) |
Oct 02, 2018 | 4.220 | 4.320 | 4.113 | 4.140 | 196,641 | -0.13(-3.04%) |
Oct 01, 2018 | 4.070 | 4.340 | 3.980 | 4.270 | 317,952 | +0.28(+7.02%) |
Sep 28, 2018 | 4.080 | 4.190 | 3.950 | 3.990 | 333,600 | -0.14(-3.39%) |
Sep 27, 2018 | 4.320 | 4.340 | 4.130 | 4.130 | 274,780 | +0.00(+0.00%) |
Sep 26, 2018 | 4.530 | 4.561 | 4.082 | 4.130 | 631,062 | -0.42(-9.23%) |
Sep 25, 2018 | 4.600 | 4.620 | 4.500 | 4.550 | 351,744 | -0.04(-0.87%) |
Sep 24, 2018 | 4.670 | 4.750 | 4.590 | 4.590 | 426,020 | -0.03(-0.65%) |
Sep 21, 2018 | 4.690 | 4.750 | 4.600 | 4.620 | 222,700 | -0.06(-1.28%) |
Sep 20, 2018 | 4.810 | 4.810 | 4.602 | 4.680 | 390,864 | -0.12(-2.50%) |
Sep 19, 2018 | 4.790 | 4.890 | 4.770 | 4.800 | 185,258 | +0.02(+0.42%) |
Sep 18, 2018 | 4.740 | 4.860 | 4.710 | 4.780 | 239,095 | +0.06(+1.27%) |
Sep 17, 2018 | 4.900 | 4.990 | 4.620 | 4.720 | 291,046 | -0.21(-4.26%) |
Sep 14, 2018 | 4.940 | 4.980 | 4.850 | 4.930 | 191,000 | +0.02(+0.41%) |
Sep 13, 2018 | 4.910 | 4.980 | 4.811 | 4.910 | 180,843 | +0.01(+0.20%) |
Sep 12, 2018 | 4.850 | 4.980 | 4.780 | 4.900 | 232,071 | +0.13(+2.73%) |
Sep 11, 2018 | 4.600 | 4.820 | 4.510 | 4.770 | 355,584 | +0.16(+3.47%) |
Sep 10, 2018 | 4.530 | 4.650 | 4.460 | 4.610 | 429,366 | +0.07(+1.54%) |
Sep 07, 2018 | 4.770 | 4.770 | 4.465 | 4.540 | 579,300 | -0.28(-5.81%) |
Sep 06, 2018 | 5.080 | 5.150 | 4.780 | 4.820 | 540,192 | -0.26(-5.12%) |
Sep 05, 2018 | 5.180 | 5.200 | 5.060 | 5.080 | 307,619 | -0.10(-1.93%) |
Sep 04, 2018 | 5.260 | 5.435 | 5.170 | 5.180 | 372,664 | -0.02(-0.38%) |
Aug 31, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.06(-1.14%) | |
Aug 30, 2018 | 5.440 | 5.536 | 5.040 | 5.260 | 649,496 | -0.22(-4.01%) |
Aug 29, 2018 | 5.560 | 5.599 | 5.350 | 5.480 | 397,710 | -0.05(-0.90%) |
Aug 28, 2018 | 5.570 | 5.622 | 5.495 | 5.530 | 217,521 | -0.04(-0.72%) |
Aug 27, 2018 | 5.630 | 5.740 | 5.510 | 5.570 | 328,036 | -0.04(-0.71%) |
Aug 24, 2018 | 5.670 | 5.790 | 5.550 | 5.610 | 139,000 | -0.03(-0.53%) |
Aug 23, 2018 | 5.620 | 5.740 | 5.500 | 5.640 | 206,170 | +0.00(+0.00%) |
Aug 22, 2018 | 5.610 | 5.750 | 5.580 | 5.640 | 278,323 | +0.11(+1.99%) |
Aug 21, 2018 | 5.550 | 5.688 | 5.450 | 5.530 | 286,192 | +0.03(+0.55%) |
Aug 20, 2018 | 5.540 | 5.600 | 5.460 | 5.500 | 182,267 | -0.05(-0.90%) |
Aug 17, 2018 | 5.520 | 5.640 | 5.440 | 5.550 | 315,600 | +0.03(+0.54%) |
Aug 16, 2018 | 5.430 | 5.560 | 5.370 | 5.520 | 254,480 | +0.12(+2.22%) |
Aug 15, 2018 | 5.720 | 5.760 | 5.300 | 5.400 | 601,321 | -0.38(-6.57%) |
Aug 14, 2018 | 5.920 | 6.016 | 5.660 | 5.780 | 489,449 | -0.08(-1.37%) |
Aug 13, 2018 | 6.170 | 6.220 | 5.820 | 5.860 | 431,071 | -0.34(-5.48%) |
Aug 10, 2018 | 6.000 | 6.230 | 5.970 | 6.200 | 336,300 | +0.23(+3.85%) |
Aug 09, 2018 | 5.950 | 6.073 | 5.810 | 5.970 | 327,275 | +0.03(+0.51%) |
Aug 08, 2018 | 5.930 | 5.941 | 5.720 | 5.940 | 448,523 | -0.01(-0.17%) |
Aug 07, 2018 | 6.180 | 6.350 | 5.840 | 5.950 | 845,864 | -0.25(-4.03%) |
Aug 06, 2018 | 6.470 | 6.550 | 6.160 | 6.200 | 816,849 | -0.25(-3.88%) |
Aug 03, 2018 | 6.500 | 6.610 | 6.400 | 6.450 | 721,000 | -0.09(-1.38%) |
Aug 02, 2018 | 6.610 | 6.620 | 6.320 | 6.540 | 1,054,801 | -0.11(-1.65%) |
Aug 01, 2018 | 7.130 | 7.250 | 6.500 | 6.650 | 1,997,719 | -1.23(-15.61%) |
Jul 31, 2018 | 7.480 | 8.049 | 7.320 | 7.880 | 781,288 | +0.46(+6.20%) |
Jul 30, 2018 | 7.430 | 7.590 | 7.160 | 7.420 | 962,339 | +0.22(+3.06%) |
Jul 27, 2018 | 7.100 | 7.360 | 6.980 | 7.200 | 1,015,200 | +0.13(+1.84%) |
Jul 26, 2018 | 7.150 | 7.340 | 6.800 | 7.070 | 930,374 | -0.04(-0.56%) |
Jul 25, 2018 | 7.400 | 7.400 | 7.080 | 7.110 | 784,775 | -0.32(-4.31%) |
Jul 24, 2018 | 7.390 | 7.550 | 7.300 | 7.430 | 373,120 | +0.13(+1.78%) |
Jul 23, 2018 | 7.350 | 7.587 | 7.120 | 7.300 | 732,542 | +0.35(+5.04%) |
Jul 20, 2018 | 7.040 | 7.050 | 6.810 | 6.950 | 346,702 | -0.07(-1.00%) |
Jul 19, 2018 | 7.250 | 7.290 | 6.880 | 7.020 | 321,320 | -0.23(-3.17%) |
Jul 18, 2018 | 7.000 | 7.320 | 6.720 | 7.250 | 488,132 | +0.21(+2.98%) |
Jul 17, 2018 | 7.000 | 7.040 | 6.880 | 7.040 | 271,797 | +0.03(+0.43%) |
Jul 16, 2018 | 7.110 | 7.160 | 6.880 | 7.010 | 236,053 | -0.16(-2.23%) |
Jul 13, 2018 | 7.290 | 7.340 | 7.150 | 7.170 | 138,225 | -0.07(-0.97%) |
Jul 12, 2018 | 7.200 | 7.370 | 7.000 | 7.240 | 328,340 | +0.04(+0.56%) |
Jul 11, 2018 | 7.390 | 7.510 | 7.081 | 7.200 | 281,898 | -0.22(-2.96%) |
Jul 10, 2018 | 7.570 | 7.730 | 7.410 | 7.420 | 264,865 | -0.11(-1.46%) |
Jul 09, 2018 | 7.280 | 7.580 | 7.280 | 7.530 | 296,666 | +0.31(+4.29%) |
Jul 06, 2018 | 7.100 | 7.270 | 6.990 | 7.220 | 239,001 | +0.11(+1.55%) |
Jul 05, 2018 | 7.230 | 7.305 | 7.060 | 7.110 | 149,952 | -0.05(-0.70%) |
Jul 03, 2018 | 7.160 | 7.160 | 7.160 | 0 | +0.07(+0.99%) | |
Jul 02, 2018 | 7.010 | 7.180 | 6.950 | 7.090 | 139,465 | -0.04(-0.56%) |
Jun 29, 2018 | 7.310 | 7.360 | 7.064 | 7.130 | 299,226 | -0.14(-1.93%) |
Jun 28, 2018 | 7.310 | 7.380 | 7.060 | 7.270 | 507,096 | +0.00(+0.00%) |
Jun 27, 2018 | 7.270 | 7.570 | 7.230 | 7.270 | 572,646 | +0.10(+1.39%) |
Jun 26, 2018 | 7.090 | 7.250 | 6.780 | 7.170 | 496,633 | +0.08(+1.13%) |
Jun 25, 2018 | 7.310 | 7.365 | 7.020 | 7.090 | 516,032 | -0.19(-2.61%) |
Jun 22, 2018 | 7.500 | 7.683 | 7.270 | 7.280 | 762,496 | -0.06(-0.82%) |
Jun 21, 2018 | 7.760 | 7.785 | 7.310 | 7.340 | 395,329 | -0.47(-6.02%) |
Jun 20, 2018 | 7.530 | 7.900 | 7.325 | 7.810 | 468,137 | +0.37(+4.97%) |
Jun 19, 2018 | 7.470 | 7.650 | 7.250 | 7.440 | 454,759 | -0.12(-1.59%) |
Jun 18, 2018 | 7.440 | 7.640 | 7.350 | 7.560 | 429,601 | +0.05(+0.67%) |
Jun 15, 2018 | 7.760 | 7.400 | 7.510 | 370,288 | -0.25(-3.22%) | |
Jun 14, 2018 | 8.020 | 8.110 | 7.750 | 7.760 | 293,757 | -0.20(-2.51%) |
Jun 13, 2018 | 7.980 | 8.120 | 7.790 | 7.960 | 424,101 | +0.01(+0.13%) |
Jun 12, 2018 | 7.850 | 8.015 | 7.740 | 7.950 | 418,279 | +0.12(+1.53%) |
Jun 11, 2018 | 7.670 | 7.910 | 7.570 | 7.830 | 369,265 | +0.11(+1.42%) |
Jun 08, 2018 | 7.850 | 8.000 | 7.490 | 7.720 | 376,747 | -0.15(-1.91%) |
Jun 07, 2018 | 7.750 | 8.148 | 7.750 | 7.870 | 445,835 | +0.18(+2.34%) |
Jun 06, 2018 | 7.570 | 7.690 | 338,142 | -0.12(-1.54%) | ||
Jun 05, 2018 | 7.480 | 7.940 | 7.430 | 7.810 | 404,790 | +0.34(+4.55%) |
Jun 04, 2018 | 7.600 | 7.600 | 7.300 | 7.470 | 276,585 | -0.07(-0.93%) |