Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.570 | 1.620 | 1.570 | 1.580 | 393,170 | -0.03(-1.83%) |
Jun 29, 2020 | 1.660 | 1.660 | 1.572 | 1.609 | 627,691 | -0.01(-0.65%) |
Jun 26, 2020 | 1.600 | 1.680 | 1.600 | 1.620 | 497,300 | -0.02(-1.22%) |
Jun 25, 2020 | 1.570 | 1.705 | 1.570 | 1.640 | 742,665 | -0.06(-3.40%) |
Jun 24, 2020 | 1.740 | 1.758 | 1.680 | 1.698 | 535,425 | -0.04(-2.15%) |
Jun 23, 2020 | 1.800 | 1.800 | 1.711 | 1.735 | 471,286 | -0.02(-1.42%) |
Jun 22, 2020 | 1.850 | 1.850 | 1.720 | 1.760 | 498,262 | +0.00(+0.00%) |
Jun 19, 2020 | 1.850 | 1.850 | 1.740 | 1.760 | 628,200 | -0.03(-1.41%) |
Jun 18, 2020 | 1.710 | 1.830 | 1.710 | 1.785 | 400,456 | -0.01(-0.82%) |
Jun 17, 2020 | 1.700 | 1.840 | 1.700 | 1.800 | 473,389 | +0.02(+1.25%) |
Jun 16, 2020 | 1.820 | 1.850 | 1.750 | 1.778 | 761,259 | +0.01(+0.44%) |
Jun 15, 2020 | 1.586 | 1.790 | 1.572 | 1.770 | 1,042,545 | -0.02(-1.12%) |
Jun 12, 2020 | 1.750 | 1.850 | 1.700 | 1.790 | 1,855,400 | +0.14(+8.48%) |
Jun 11, 2020 | 1.670 | 1.760 | 1.586 | 1.650 | 1,330,069 | -0.06(-3.68%) |
Jun 10, 2020 | 1.860 | 1.860 | 1.690 | 1.713 | 1,497,208 | -0.12(-6.39%) |
Jun 09, 2020 | 1.730 | 1.850 | 1.710 | 1.830 | 1,522,361 | +0.12(+7.02%) |
Jun 08, 2020 | 1.700 | 1.760 | 1.679 | 1.710 | 1,643,636 | +0.02(+1.11%) |
Jun 05, 2020 | 1.750 | 1.850 | 1.640 | 1.691 | 1,967,400 | +0.05(+2.81%) |
Jun 04, 2020 | 1.650 | 1.990 | 1.620 | 1.645 | 4,370,912 | +0.05(+3.46%) |
Jun 03, 2020 | 1.360 | 1.850 | 1.270 | 1.590 | 3,755,702 | +0.33(+26.19%) |
Jun 02, 2020 | 1.300 | 1.300 | 1.230 | 1.260 | 675,540 | -0.01(-0.79%) |
Jun 01, 2020 | 1.310 | 1.310 | 1.220 | 1.270 | 377,471 | +0.00(+0.00%) |
May 29, 2020 | 1.300 | 1.300 | 1.255 | 1.270 | 259,800 | -0.00(-0.35%) |
May 28, 2020 | 1.330 | 1.330 | 1.220 | 1.274 | 395,437 | +0.00(+0.35%) |
May 27, 2020 | 1.340 | 1.340 | 1.250 | 1.270 | 348,558 | -0.00(-0.28%) |
May 26, 2020 | 1.220 | 1.330 | 1.210 | 1.274 | 571,890 | +0.02(+1.89%) |
May 22, 2020 | 1.290 | 1.290 | 1.190 | 1.250 | 604,400 | +0.04(+3.31%) |
May 21, 2020 | 1.040 | 1.230 | 1.040 | 1.210 | 360,585 | +0.08(+7.08%) |
May 20, 2020 | 1.150 | 1.160 | 1.130 | 1.130 | 195,120 | -0.01(-0.68%) |
May 19, 2020 | 1.200 | 1.200 | 1.115 | 1.138 | 178,478 | -0.00(-0.20%) |
May 18, 2020 | 1.130 | 1.160 | 1.120 | 1.140 | 187,790 | +0.02(+1.79%) |
May 15, 2020 | 1.150 | 1.150 | 1.080 | 1.120 | 211,400 | +0.04(+4.11%) |
May 14, 2020 | 1.031 | 1.080 | 1.008 | 1.076 | 178,759 | +0.03(+2.46%) |
May 13, 2020 | 1.020 | 1.111 | 1.020 | 1.050 | 238,707 | -0.02(-1.87%) |
May 12, 2020 | 1.095 | 1.205 | 1.070 | 1.070 | 178,153 | -0.05(-4.46%) |
May 11, 2020 | 1.125 | 1.140 | 1.090 | 1.120 | 149,582 | +0.02(+2.24%) |
May 08, 2020 | 1.114 | 1.130 | 1.060 | 1.095 | 242,400 | -0.00(-0.41%) |
May 07, 2020 | 1.020 | 1.120 | 1.020 | 1.100 | 175,088 | +0.01(+0.92%) |
May 06, 2020 | 1.140 | 1.140 | 1.080 | 1.090 | 169,355 | -0.03(-2.68%) |
May 05, 2020 | 1.200 | 1.200 | 1.094 | 1.120 | 205,339 | -0.01(-0.88%) |
May 04, 2020 | 1.040 | 1.150 | 1.040 | 1.130 | 197,530 | +0.01(+0.94%) |
May 01, 2020 | 1.230 | 1.230 | 1.100 | 1.119 | 375,500 | -0.05(-3.91%) |
Apr 30, 2020 | 1.290 | 1.290 | 1.120 | 1.165 | 315,329 | -0.06(-5.28%) |
Apr 29, 2020 | 1.310 | 1.310 | 1.185 | 1.230 | 334,237 | +0.00(+0.38%) |
Apr 28, 2020 | 1.340 | 1.340 | 1.200 | 1.225 | 277,390 | -0.06(-4.56%) |
Apr 27, 2020 | 1.300 | 1.355 | 1.250 | 1.284 | 310,177 | +0.03(+2.72%) |
Apr 24, 2020 | 1.320 | 1.320 | 1.210 | 1.250 | 209,900 | +0.04(+3.12%) |
Apr 23, 2020 | 1.230 | 1.230 | 1.139 | 1.212 | 186,453 | +0.05(+4.50%) |
Apr 22, 2020 | 1.150 | 1.200 | 1.120 | 1.160 | 199,813 | +0.00(+0.00%) |
Apr 21, 2020 | 1.250 | 1.250 | 1.150 | 1.160 | 238,160 | -0.04(-3.33%) |
Apr 20, 2020 | 1.180 | 1.300 | 1.160 | 1.200 | 611,743 | +0.04(+3.45%) |
Apr 17, 2020 | 1.180 | 1.180 | 1.080 | 1.160 | 351,100 | +0.09(+8.41%) |
Apr 16, 2020 | 1.140 | 1.140 | 1.041 | 1.070 | 161,986 | -0.03(-2.73%) |
Apr 15, 2020 | 1.030 | 1.150 | 1.015 | 1.100 | 497,872 | +0.08(+7.85%) |
Apr 14, 2020 | 0.9400 | 1.050 | 0.9400 | 1.020 | 278,581 | +0.02(+1.99%) |
Apr 13, 2020 | 1.020 | 1.030 | 0.9800 | 1.000 | 304,174 | -0.02(-1.96%) |
Apr 09, 2020 | 0.9833 | 1.030 | 0.9800 | 1.020 | 260,600 | +0.05(+4.62%) |
Apr 08, 2020 | 1.040 | 1.040 | 0.9700 | 0.9750 | 197,292 | -0.03(-2.50%) |
Apr 07, 2020 | 1.040 | 1.040 | 0.9494 | 1.000 | 270,009 | +0.07(+7.12%) |
Apr 06, 2020 | 1.040 | 1.040 | 0.8965 | 0.9335 | 317,124 | -0.06(-5.71%) |
Apr 03, 2020 | 0.8815 | 1.010 | 0.8815 | 0.9900 | 227,300 | +0.03(+3.65%) |
Apr 02, 2020 | 1.010 | 1.010 | 0.9500 | 0.9551 | 271,172 | -0.04(-3.70%) |
Apr 01, 2020 | 0.9000 | 1.050 | 0.9000 | 0.9918 | 173,822 | -0.02(-1.80%) |
Mar 31, 2020 | 0.9020 | 1.080 | 0.9020 | 1.010 | 192,386 | +0.02(+2.24%) |
Mar 30, 2020 | 1.150 | 1.150 | 0.9780 | 0.9879 | 449,710 | -0.12(-11.00%) |
Mar 27, 2020 | 1.300 | 1.300 | 1.095 | 1.110 | 529,300 | -0.12(-9.50%) |
Mar 26, 2020 | 1.250 | 1.280 | 1.150 | 1.226 | 567,302 | +0.08(+6.65%) |
Mar 25, 2020 | 1.100 | 1.190 | 1.030 | 1.150 | 563,363 | +0.14(+13.91%) |
Mar 24, 2020 | 1.030 | 1.050 | 0.9000 | 1.010 | 577,549 | +0.13(+14.73%) |
Mar 23, 2020 | 0.9000 | 1.000 | 0.8610 | 0.8800 | 350,826 | -0.06(-6.68%) |
Mar 20, 2020 | 0.8754 | 1.090 | 0.8000 | 0.9430 | 748,800 | +0.14(+18.07%) |
Mar 19, 2020 | 0.7670 | 0.8000 | 0.6300 | 0.7987 | 618,914 | +0.10(+14.08%) |
Mar 18, 2020 | 0.8100 | 0.8300 | 0.7001 | 0.7001 | 657,516 | -0.14(-17.14%) |
Mar 17, 2020 | 0.8400 | 0.9100 | 0.8187 | 0.8449 | 654,410 | -0.07(-7.15%) |
Mar 16, 2020 | 1.070 | 1.070 | 0.8000 | 0.9100 | 739,422 | -0.18(-16.51%) |
Mar 13, 2020 | 1.100 | 1.170 | 1.046 | 1.090 | 594,000 | -0.01(-0.91%) |
Mar 12, 2020 | 1.280 | 1.350 | 1.010 | 1.100 | 1,264,606 | -0.26(-19.12%) |
Mar 11, 2020 | 1.380 | 1.480 | 1.350 | 1.360 | 232,487 | -0.04(-2.86%) |
Mar 10, 2020 | 1.340 | 1.463 | 1.320 | 1.400 | 339,435 | +0.05(+3.70%) |
Mar 09, 2020 | 1.500 | 1.500 | 1.340 | 1.350 | 916,544 | -0.21(-13.52%) |
Mar 06, 2020 | 1.610 | 1.650 | 1.510 | 1.561 | 222,900 | +0.01(+0.72%) |
Mar 05, 2020 | 1.620 | 1.620 | 1.530 | 1.550 | 185,286 | -0.05(-3.03%) |
Mar 04, 2020 | 1.620 | 1.640 | 1.550 | 1.599 | 214,009 | -0.02(-1.33%) |
Mar 03, 2020 | 1.730 | 1.740 | 1.574 | 1.620 | 319,011 | -0.05(-3.05%) |
Mar 02, 2020 | 1.650 | 1.750 | 1.570 | 1.671 | 356,196 | +0.02(+1.28%) |
Feb 28, 2020 | 1.431 | 1.760 | 1.399 | 1.650 | 645,900 | +0.14(+9.16%) |
Feb 27, 2020 | 1.600 | 1.620 | 1.350 | 1.511 | 681,687 | -0.10(-6.12%) |
Feb 26, 2020 | 1.680 | 1.764 | 1.603 | 1.610 | 509,126 | -0.12(-6.97%) |
Feb 25, 2020 | 1.690 | 1.809 | 1.632 | 1.731 | 744,859 | -0.03(-1.49%) |
Feb 24, 2020 | 1.810 | 1.830 | 1.710 | 1.757 | 814,367 | -0.09(-5.04%) |
Feb 21, 2020 | 1.940 | 1.960 | 1.800 | 1.850 | 2,909,200 | +0.24(+14.95%) |
Feb 20, 2020 | 1.400 | 1.650 | 1.400 | 1.609 | 656,621 | +0.18(+12.99%) |
Feb 19, 2020 | 1.470 | 1.490 | 1.400 | 1.424 | 208,738 | -0.03(-1.77%) |
Feb 18, 2020 | 1.490 | 1.510 | 1.400 | 1.450 | 186,974 | -0.04(-2.68%) |
Feb 14, 2020 | 1.510 | 1.530 | 1.455 | 1.490 | 166,200 | -0.01(-1.00%) |
Feb 13, 2020 | 1.560 | 1.560 | 1.495 | 1.505 | 119,051 | -0.01(-0.93%) |
Feb 12, 2020 | 1.580 | 1.580 | 1.496 | 1.519 | 162,622 | -0.02(-1.18%) |
Feb 11, 2020 | 1.520 | 1.580 | 1.500 | 1.537 | 150,170 | -0.00(-0.18%) |
Feb 10, 2020 | 1.520 | 1.579 | 1.517 | 1.540 | 203,989 | +0.01(+0.65%) |
Feb 07, 2020 | 1.620 | 1.620 | 1.525 | 1.530 | 159,200 | -0.03(-2.24%) |
Feb 06, 2020 | 1.530 | 1.675 | 1.530 | 1.565 | 126,664 | +0.02(+1.52%) |
Feb 05, 2020 | 1.550 | 1.600 | 1.510 | 1.542 | 122,544 | -0.02(-1.19%) |
Feb 04, 2020 | 1.530 | 1.650 | 1.530 | 1.560 | 159,514 | -0.02(-1.54%) |
Feb 03, 2020 | 1.500 | 1.600 | 1.500 | 1.584 | 107,541 | +0.03(+1.71%) |
Jan 31, 2020 | 1.575 | 1.640 | 1.525 | 1.558 | 125,000 | -0.01(-0.78%) |
Jan 30, 2020 | 1.520 | 1.620 | 1.510 | 1.570 | 173,004 | -0.04(-2.68%) |
Jan 29, 2020 | 1.840 | 1.840 | 1.594 | 1.613 | 144,722 | -0.01(-0.41%) |
Jan 28, 2020 | 1.560 | 1.645 | 1.560 | 1.620 | 147,351 | +0.05(+3.18%) |
Jan 27, 2020 | 1.710 | 1.710 | 1.570 | 1.570 | 173,792 | -0.10(-5.99%) |
Jan 24, 2020 | 1.730 | 1.730 | 1.600 | 1.670 | 238,700 | -0.02(-1.18%) |
Jan 23, 2020 | 1.660 | 1.750 | 1.650 | 1.690 | 228,898 | -0.03(-1.77%) |
Jan 22, 2020 | 1.770 | 1.790 | 1.680 | 1.720 | 186,944 | -0.03(-1.69%) |
Jan 21, 2020 | 1.770 | 1.780 | 1.640 | 1.750 | 260,508 | -0.02(-1.19%) |
Jan 17, 2020 | 1.830 | 1.880 | 1.770 | 1.771 | 154,200 | -0.08(-4.14%) |
Jan 16, 2020 | 1.940 | 1.940 | 1.765 | 1.847 | 133,717 | -0.02(-1.20%) |
Jan 15, 2020 | 1.870 | 1.920 | 1.820 | 1.870 | 196,782 | +0.05(+2.75%) |
Jan 14, 2020 | 1.780 | 1.850 | 1.750 | 1.820 | 146,488 | -0.02(-1.03%) |
Jan 13, 2020 | 1.910 | 1.910 | 1.800 | 1.839 | 119,774 | -0.00(-0.06%) |
Jan 10, 2020 | 1.850 | 1.860 | 1.800 | 1.840 | 112,700 | +0.03(+1.66%) |
Jan 09, 2020 | 1.740 | 1.850 | 1.740 | 1.810 | 159,906 | +0.01(+0.33%) |
Jan 08, 2020 | 1.870 | 1.870 | 1.760 | 1.804 | 226,661 | -0.01(-0.75%) |
Jan 07, 2020 | 1.800 | 1.940 | 1.770 | 1.818 | 193,390 | -0.08(-4.34%) |
Jan 06, 2020 | 1.980 | 1.980 | 1.867 | 1.900 | 204,300 | -0.06(-3.16%) |
Jan 03, 2020 | 2.020 | 2.020 | 1.900 | 1.962 | 168,000 | +0.00(+0.10%) |
Jan 02, 2020 | 2.010 | 2.020 | 1.940 | 1.960 | 228,200 | +0.00(+0.00%) |
Dec 31, 2019 | 1.940 | 2.000 | 1.860 | 1.960 | 347,500 | +0.10(+5.38%) |
Dec 30, 2019 | 1.800 | 1.900 | 1.740 | 1.860 | 386,143 | +0.07(+4.00%) |
Dec 27, 2019 | 1.800 | 1.800 | 1.709 | 1.788 | 198,200 | +0.01(+0.48%) |
Dec 26, 2019 | 1.790 | 1.790 | 1.710 | 1.780 | 130,759 | +0.06(+3.49%) |
Dec 24, 2019 | 1.805 | 1.810 | 1.710 | 1.720 | 86,200 | -0.03(-1.71%) |
Dec 23, 2019 | 1.780 | 1.790 | 1.710 | 1.750 | 138,586 | +0.00(+0.00%) |
Dec 20, 2019 | 1.760 | 1.780 | 1.698 | 1.750 | 218,500 | +0.01(+0.57%) |
Dec 19, 2019 | 1.820 | 1.820 | 1.700 | 1.740 | 269,316 | -0.02(-1.14%) |
Dec 18, 2019 | 1.740 | 1.780 | 1.680 | 1.760 | 611,629 | +0.11(+6.67%) |
Dec 17, 2019 | 1.530 | 1.680 | 1.486 | 1.650 | 613,850 | +0.13(+8.55%) |
Dec 16, 2019 | 1.570 | 1.570 | 1.480 | 1.520 | 125,421 | -0.02(-1.30%) |
Dec 13, 2019 | 1.520 | 1.550 | 1.480 | 1.540 | 82,000 | +0.02(+1.32%) |
Dec 12, 2019 | 1.560 | 1.560 | 1.480 | 1.520 | 100,683 | -0.01(-0.91%) |
Dec 11, 2019 | 1.530 | 1.570 | 1.500 | 1.534 | 81,944 | +0.03(+2.27%) |
Dec 10, 2019 | 1.510 | 1.600 | 1.460 | 1.500 | 147,722 | -0.06(-3.85%) |
Dec 09, 2019 | 1.600 | 1.600 | 1.537 | 1.560 | 94,234 | -0.05(-3.11%) |
Dec 06, 2019 | 1.580 | 1.640 | 1.540 | 1.610 | 73,600 | +0.02(+1.26%) |
Dec 05, 2019 | 1.640 | 1.640 | 1.550 | 1.590 | 82,411 | -0.04(-2.45%) |
Dec 04, 2019 | 1.690 | 1.690 | 1.600 | 1.630 | 120,410 | -0.01(-0.55%) |
Dec 03, 2019 | 1.470 | 1.660 | 1.470 | 1.639 | 182,544 | +0.08(+5.44%) |
Dec 02, 2019 | 1.600 | 1.650 | 1.510 | 1.554 | 215,458 | -0.06(-3.57%) |
Nov 29, 2019 | 1.520 | 1.630 | 1.500 | 1.612 | 78,800 | +0.13(+8.92%) |
Nov 27, 2019 | 1.460 | 1.500 | 1.410 | 1.480 | 180,600 | +0.03(+2.07%) |
Nov 26, 2019 | 1.695 | 1.730 | 1.410 | 1.450 | 427,633 | -0.30(-17.14%) |
Nov 25, 2019 | 1.800 | 1.800 | 1.660 | 1.750 | 450,701 | +0.02(+1.16%) |
Nov 22, 2019 | 1.600 | 1.780 | 1.600 | 1.730 | 110,400 | +0.09(+5.41%) |
Nov 21, 2019 | 1.600 | 1.780 | 1.580 | 1.641 | 239,221 | +0.05(+2.90%) |
Nov 20, 2019 | 1.495 | 1.610 | 1.480 | 1.595 | 125,885 | +0.09(+5.98%) |
Nov 19, 2019 | 1.510 | 1.520 | 1.420 | 1.505 | 123,491 | +0.00(+0.09%) |
Nov 18, 2019 | 1.440 | 1.555 | 1.440 | 1.504 | 158,989 | -0.01(-0.75%) |
Nov 15, 2019 | 1.460 | 1.569 | 1.460 | 1.515 | 99,100 | +0.00(+0.00%) |
Nov 14, 2019 | 1.650 | 1.650 | 1.500 | 1.515 | 129,755 | -0.10(-6.22%) |
Nov 13, 2019 | 1.690 | 1.690 | 1.580 | 1.615 | 130,305 | -0.03(-2.09%) |
Nov 12, 2019 | 1.650 | 1.650 | 1.590 | 1.650 | 195,155 | +0.09(+5.49%) |
Nov 11, 2019 | 1.390 | 1.590 | 1.390 | 1.564 | 192,763 | +0.16(+11.72%) |
Nov 08, 2019 | 1.310 | 1.430 | 1.280 | 1.400 | 148,500 | +0.08(+6.06%) |
Nov 07, 2019 | 1.340 | 1.390 | 1.320 | 1.320 | 166,633 | -0.02(-1.49%) |
Nov 06, 2019 | 1.290 | 1.370 | 1.290 | 1.340 | 183,889 | -0.02(-1.47%) |
Nov 05, 2019 | 1.310 | 1.380 | 1.310 | 1.360 | 142,672 | +0.00(+0.00%) |
Nov 04, 2019 | 1.350 | 1.450 | 1.347 | 1.360 | 146,169 | -0.02(-1.31%) |
Nov 01, 2019 | 1.380 | 1.450 | 1.350 | 1.378 | 164,700 | +0.00(+0.36%) |
Oct 31, 2019 | 1.399 | 1.440 | 1.330 | 1.373 | 208,705 | -0.04(-2.51%) |
Oct 30, 2019 | 1.356 | 1.505 | 1.290 | 1.408 | 245,107 | +0.05(+3.56%) |
Oct 29, 2019 | 1.450 | 1.474 | 1.256 | 1.360 | 379,039 | -0.11(-7.48%) |
Oct 28, 2019 | 1.500 | 1.540 | 1.420 | 1.470 | 322,201 | -0.04(-2.65%) |
Oct 25, 2019 | 1.520 | 1.600 | 1.500 | 1.510 | 348,100 | -0.04(-2.58%) |
Oct 24, 2019 | 1.670 | 1.670 | 1.546 | 1.550 | 315,372 | -0.09(-5.43%) |
Oct 23, 2019 | 1.650 | 1.660 | 1.600 | 1.639 | 252,961 | -0.02(-0.97%) |
Oct 22, 2019 | 1.690 | 1.700 | 1.640 | 1.655 | 83,371 | +0.00(+0.00%) |
Oct 21, 2019 | 1.720 | 1.725 | 1.630 | 1.655 | 135,099 | +0.02(+1.25%) |
Oct 18, 2019 | 1.580 | 1.680 | 1.580 | 1.635 | 144,400 | -0.04(-2.13%) |
Oct 17, 2019 | 1.610 | 1.670 | 1.590 | 1.670 | 119,236 | +0.04(+2.42%) |
Oct 16, 2019 | 1.682 | 1.682 | 1.570 | 1.631 | 168,387 | -0.05(-2.77%) |
Oct 15, 2019 | 1.595 | 1.710 | 1.580 | 1.677 | 137,469 | +0.06(+3.52%) |
Oct 14, 2019 | 1.540 | 1.720 | 1.500 | 1.620 | 139,895 | -0.03(-1.82%) |
Oct 11, 2019 | 1.720 | 1.720 | 1.620 | 1.650 | 131,600 | +0.00(+0.00%) |
Oct 10, 2019 | 1.680 | 1.780 | 1.627 | 1.650 | 218,719 | -0.07(-4.07%) |
Oct 09, 2019 | 1.740 | 1.750 | 1.670 | 1.720 | 136,876 | +0.02(+0.92%) |
Oct 08, 2019 | 1.690 | 1.720 | 1.660 | 1.704 | 193,125 | +0.04(+2.67%) |
Oct 07, 2019 | 1.700 | 1.708 | 1.643 | 1.660 | 174,469 | -0.05(-2.70%) |
Oct 04, 2019 | 1.725 | 1.740 | 1.673 | 1.706 | 206,700 | +0.04(+2.68%) |
Oct 03, 2019 | 1.680 | 1.800 | 1.620 | 1.662 | 275,354 | +0.01(+0.70%) |
Oct 02, 2019 | 1.612 | 1.750 | 1.500 | 1.650 | 423,069 | +0.00(+0.00%) |
Oct 01, 2019 | 1.840 | 1.844 | 1.629 | 1.650 | 418,650 | -0.15(-8.14%) |
Sep 30, 2019 | 1.740 | 1.864 | 1.738 | 1.796 | 281,608 | -0.03(-1.85%) |
Sep 27, 2019 | 1.950 | 1.950 | 1.820 | 1.830 | 200,800 | -0.09(-4.79%) |
Sep 26, 2019 | 1.950 | 1.970 | 1.875 | 1.922 | 64,393 | -0.02(-0.93%) |
Sep 25, 2019 | 1.849 | 1.947 | 1.770 | 1.940 | 428,932 | +0.06(+3.20%) |
Sep 24, 2019 | 2.020 | 2.020 | 1.850 | 1.880 | 255,820 | -0.08(-4.01%) |
Sep 23, 2019 | 1.986 | 2.040 | 1.942 | 1.958 | 175,223 | -0.05(-2.57%) |
Sep 20, 2019 | 1.982 | 2.030 | 1.930 | 2.010 | 193,900 | +0.06(+3.08%) |
Sep 19, 2019 | 2.090 | 2.090 | 1.942 | 1.950 | 128,045 | -0.08(-3.75%) |
Sep 18, 2019 | 2.040 | 2.090 | 2.000 | 2.026 | 153,213 | -0.01(-0.55%) |
Sep 17, 2019 | 1.940 | 2.060 | 1.900 | 2.037 | 241,277 | +0.12(+6.41%) |
Sep 16, 2019 | 1.990 | 1.990 | 1.899 | 1.915 | 198,004 | -0.02(-1.21%) |
Sep 13, 2019 | 1.974 | 2.010 | 1.910 | 1.938 | 190,100 | -0.04(-2.12%) |
Sep 12, 2019 | 2.040 | 2.090 | 1.970 | 1.980 | 256,670 | -0.06(-3.13%) |
Sep 11, 2019 | 2.030 | 2.100 | 2.030 | 2.044 | 171,229 | -0.02(-0.78%) |
Sep 10, 2019 | 2.080 | 2.090 | 2.030 | 2.060 | 183,762 | +0.00(+0.00%) |
Sep 09, 2019 | 2.030 | 2.080 | 2.025 | 2.060 | 336,037 | +0.03(+1.48%) |
Sep 06, 2019 | 1.990 | 2.055 | 1.910 | 2.030 | 401,000 | +0.06(+3.05%) |
Sep 05, 2019 | 1.960 | 1.980 | 1.884 | 1.970 | 219,857 | +0.05(+2.39%) |
Sep 04, 2019 | 2.010 | 2.010 | 1.850 | 1.924 | 434,508 | -0.02(-1.13%) |
Sep 03, 2019 | 1.720 | 1.954 | 1.600 | 1.946 | 830,601 | +0.14(+7.89%) |
Aug 30, 2019 | 1.980 | 1.980 | 1.737 | 1.804 | 402,700 | -0.07(-3.86%) |
Aug 29, 2019 | 1.810 | 1.936 | 1.810 | 1.876 | 262,468 | +0.06(+3.08%) |
Aug 28, 2019 | 1.730 | 1.900 | 1.720 | 1.820 | 342,503 | +0.09(+5.02%) |
Aug 27, 2019 | 1.850 | 1.955 | 1.700 | 1.733 | 458,434 | -0.17(-8.79%) |
Aug 26, 2019 | 1.900 | 1.919 | 1.830 | 1.900 | 215,625 | +0.05(+2.70%) |
Aug 23, 2019 | 1.840 | 1.970 | 1.840 | 1.850 | 217,200 | -0.08(-3.92%) |
Aug 22, 2019 | 1.926 | 1.975 | 1.875 | 1.925 | 164,053 | +0.02(+0.81%) |
Aug 21, 2019 | 1.980 | 2.000 | 1.895 | 1.910 | 194,982 | -0.01(-0.52%) |
Aug 20, 2019 | 1.978 | 2.030 | 1.919 | 1.920 | 160,452 | -0.06(-3.03%) |
Aug 19, 2019 | 1.870 | 2.060 | 1.870 | 1.980 | 239,845 | +0.02(+1.07%) |
Aug 16, 2019 | 1.920 | 2.050 | 1.920 | 1.959 | 304,400 | +0.03(+1.50%) |
Aug 15, 2019 | 2.040 | 2.040 | 1.928 | 1.930 | 363,759 | -0.11(-5.53%) |
Aug 14, 2019 | 2.120 | 2.124 | 2.000 | 2.043 | 306,254 | -0.03(-1.54%) |
Aug 13, 2019 | 2.103 | 2.150 | 2.069 | 2.075 | 272,650 | +0.01(+0.24%) |
Aug 12, 2019 | 2.030 | 2.158 | 1.990 | 2.070 | 901,214 | +0.09(+4.33%) |
Aug 09, 2019 | 2.030 | 2.030 | 1.935 | 1.984 | 196,900 | +0.02(+1.22%) |
Aug 08, 2019 | 1.972 | 2.020 | 1.940 | 1.960 | 228,332 | +0.00(+0.08%) |
Aug 07, 2019 | 2.020 | 2.040 | 1.958 | 1.958 | 109,867 | -0.04(-2.08%) |
Aug 06, 2019 | 1.977 | 2.038 | 1.968 | 2.000 | 143,719 | +0.01(+0.42%) |
Aug 05, 2019 | 2.010 | 2.010 | 1.940 | 1.992 | 221,464 | -0.02(-0.92%) |
Aug 02, 2019 | 2.004 | 2.060 | 1.980 | 2.010 | 152,700 | -0.01(-0.59%) |
Aug 01, 2019 | 2.066 | 2.100 | 2.000 | 2.022 | 275,588 | -0.03(-1.37%) |
Jul 31, 2019 | 1.990 | 2.090 | 1.946 | 2.050 | 315,090 | +0.10(+5.13%) |
Jul 30, 2019 | 2.066 | 2.090 | 1.943 | 1.950 | 366,497 | -0.10(-4.88%) |
Jul 29, 2019 | 2.055 | 2.120 | 2.030 | 2.050 | 332,863 | -0.00(-0.22%) |
Jul 26, 2019 | 1.992 | 2.056 | 1.990 | 2.055 | 220,400 | +0.03(+1.71%) |
Jul 25, 2019 | 2.068 | 2.090 | 2.000 | 2.020 | 151,009 | -0.04(-1.94%) |
Jul 24, 2019 | 2.066 | 2.085 | 1.995 | 2.060 | 175,344 | -0.02(-0.94%) |
Jul 23, 2019 | 2.050 | 2.125 | 2.025 | 2.079 | 160,228 | +0.01(+0.46%) |
Jul 22, 2019 | 2.160 | 2.170 | 2.070 | 2.070 | 236,432 | -0.04(-1.90%) |
Jul 19, 2019 | 2.030 | 2.117 | 2.030 | 2.110 | 227,600 | +0.06(+2.93%) |
Jul 18, 2019 | 2.106 | 2.130 | 2.044 | 2.050 | 326,645 | -0.05(-2.32%) |
Jul 17, 2019 | 2.110 | 2.180 | 2.055 | 2.099 | 784,670 | +0.04(+1.88%) |
Jul 16, 2019 | 1.920 | 2.080 | 1.837 | 2.060 | 1,841,621 | +0.18(+9.57%) |
Jul 15, 2019 | 1.820 | 1.884 | 1.820 | 1.880 | 150,160 | +0.08(+4.44%) |
Jul 12, 2019 | 1.880 | 1.970 | 1.800 | 1.800 | 252,300 | -0.10(-5.26%) |
Jul 11, 2019 | 1.795 | 1.930 | 1.795 | 1.900 | 167,881 | +0.05(+2.70%) |
Jul 10, 2019 | 1.865 | 1.930 | 1.850 | 1.850 | 228,865 | -0.07(-3.65%) |
Jul 09, 2019 | 1.960 | 1.980 | 1.900 | 1.920 | 272,301 | -0.05(-2.54%) |
Jul 08, 2019 | 2.045 | 2.060 | 1.965 | 1.970 | 165,624 | -0.08(-3.90%) |
Jul 05, 2019 | 2.110 | 2.110 | 2.010 | 2.050 | 98,200 | -0.02(-0.97%) |
Jul 03, 2019 | 2.005 | 2.070 | 1.980 | 2.070 | 76,800 | +0.05(+2.48%) |
Jul 02, 2019 | 2.080 | 2.080 | 2.016 | 2.020 | 128,622 | -0.01(-0.49%) |