Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.030 | 1.030 | 0.9500 | 1.010 | 1,617,148 | -0.03(-2.88%) |
Jun 29, 2020 | 1.110 | 1.150 | 1.010 | 1.040 | 1,279,098 | -0.07(-6.31%) |
Jun 26, 2020 | 1.190 | 1.230 | 1.110 | 1.110 | 802,300 | -0.10(-8.26%) |
Jun 25, 2020 | 1.180 | 1.290 | 1.160 | 1.210 | 1,019,170 | +0.02(+1.68%) |
Jun 24, 2020 | 1.290 | 1.300 | 1.170 | 1.190 | 1,544,965 | -0.04(-3.25%) |
Jun 23, 2020 | 1.700 | 1.700 | 1.200 | 1.230 | 7,995,316 | -0.28(-18.54%) |
Jun 22, 2020 | 1.500 | 1.510 | 1.330 | 1.510 | 1,035,870 | +0.05(+3.42%) |
Jun 19, 2020 | 1.500 | 1.530 | 1.430 | 1.460 | 1,389,700 | -0.01(-0.68%) |
Jun 18, 2020 | 1.400 | 1.580 | 1.340 | 1.470 | 2,666,425 | +0.10(+7.30%) |
Jun 17, 2020 | 1.340 | 1.400 | 1.300 | 1.370 | 859,976 | +0.02(+1.48%) |
Jun 16, 2020 | 1.330 | 1.380 | 1.230 | 1.350 | 1,441,064 | +0.06(+4.65%) |
Jun 15, 2020 | 1.190 | 1.350 | 1.160 | 1.290 | 1,840,107 | +0.10(+8.40%) |
Jun 12, 2020 | 1.100 | 1.220 | 1.100 | 1.190 | 822,200 | +0.11(+10.19%) |
Jun 11, 2020 | 1.170 | 1.170 | 1.060 | 1.080 | 933,801 | -0.10(-8.47%) |
Jun 10, 2020 | 1.130 | 1.190 | 1.090 | 1.180 | 829,005 | +0.06(+5.36%) |
Jun 09, 2020 | 1.130 | 1.140 | 1.090 | 1.120 | 398,608 | -0.03(-2.61%) |
Jun 08, 2020 | 1.110 | 1.220 | 1.100 | 1.150 | 781,775 | +0.02(+1.77%) |
Jun 05, 2020 | 1.150 | 1.150 | 1.050 | 1.130 | 698,200 | -0.01(-0.88%) |
Jun 04, 2020 | 1.110 | 1.160 | 1.050 | 1.140 | 1,179,703 | +0.02(+1.79%) |
Jun 03, 2020 | 1.120 | 1.140 | 1.100 | 1.120 | 750,556 | +0.01(+0.90%) |
Jun 02, 2020 | 1.160 | 1.200 | 1.100 | 1.110 | 964,322 | -0.07(-5.93%) |
Jun 01, 2020 | 1.210 | 1.230 | 1.140 | 1.180 | 638,689 | -0.05(-4.07%) |
May 29, 2020 | 1.250 | 1.260 | 1.130 | 1.230 | 897,200 | -0.03(-2.38%) |
May 28, 2020 | 1.210 | 1.290 | 1.200 | 1.260 | 1,185,304 | +0.07(+5.88%) |
May 27, 2020 | 1.170 | 1.270 | 1.030 | 1.190 | 1,891,866 | +0.02(+1.71%) |
May 26, 2020 | 1.400 | 1.500 | 1.000 | 1.170 | 5,717,506 | -0.13(-10.00%) |
May 22, 2020 | 1.030 | 1.390 | 1.030 | 1.300 | 4,096,800 | +0.28(+27.45%) |
May 21, 2020 | 1.030 | 1.170 | 1.000 | 1.020 | 3,721,304 | +0.03(+3.03%) |
May 20, 2020 | 0.8500 | 1.020 | 0.8500 | 0.9900 | 1,616,118 | +0.08(+8.79%) |
May 19, 2020 | 0.9500 | 0.9600 | 0.8100 | 0.9100 | 1,389,839 | -0.03(-3.19%) |
May 18, 2020 | 0.9800 | 1.030 | 0.8110 | 0.9400 | 3,024,410 | -0.03(-3.09%) |
May 15, 2020 | 0.7900 | 0.9900 | 0.7200 | 0.9700 | 7,644,000 | +0.23(+31.08%) |
May 14, 2020 | 0.7100 | 0.7500 | 0.6800 | 0.7400 | 441,215 | +0.03(+3.74%) |
May 13, 2020 | 0.7500 | 0.7767 | 0.6500 | 0.7133 | 932,314 | -0.04(-4.89%) |
May 12, 2020 | 0.7300 | 0.7900 | 0.7300 | 0.7500 | 1,452,700 | +0.02(+2.74%) |
May 11, 2020 | 0.7100 | 0.7800 | 0.6700 | 0.7300 | 4,051,779 | +0.09(+14.89%) |
May 08, 2020 | 0.5910 | 0.6400 | 0.5800 | 0.6354 | 763,000 | +0.05(+7.69%) |
May 07, 2020 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 882,348 | +0.03(+5.36%) |
May 06, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 385,935 | +0.00(+0.00%) |
May 05, 2020 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 805,476 | -0.05(-7.82%) |
May 04, 2020 | 0.6700 | 0.6700 | 0.6000 | 0.6075 | 773,609 | -0.01(-2.35%) |
May 01, 2020 | 0.6700 | 0.6800 | 0.6000 | 0.6221 | 1,191,700 | -0.09(-12.38%) |
Apr 30, 2020 | 0.6100 | 0.8700 | 0.5800 | 0.7100 | 10,250,045 | +0.12(+20.34%) |
Apr 29, 2020 | 0.5400 | 0.6100 | 0.5400 | 0.5900 | 1,325,775 | +0.06(+11.32%) |
Apr 28, 2020 | 0.5700 | 0.5700 | 0.5100 | 0.5300 | 498,320 | -0.02(-3.28%) |
Apr 27, 2020 | 0.5006 | 0.5598 | 0.5000 | 0.5480 | 1,263,400 | +0.04(+7.45%) |
Apr 24, 2020 | 0.4800 | 0.5300 | 0.4800 | 0.5100 | 1,098,300 | +0.03(+6.47%) |
Apr 23, 2020 | 0.4680 | 0.4790 | 0.4583 | 0.4790 | 296,163 | +0.01(+1.91%) |
Apr 22, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 532,112 | -0.01(-1.88%) |
Apr 21, 2020 | 0.4780 | 0.4900 | 0.4500 | 0.4790 | 567,468 | +0.00(+0.21%) |
Apr 20, 2020 | 0.4700 | 0.4900 | 0.4601 | 0.4780 | 470,197 | -0.00(-0.21%) |
Apr 17, 2020 | 0.4800 | 0.4800 | 0.4600 | 0.4790 | 385,600 | +0.01(+1.91%) |
Apr 16, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 393,733 | -0.01(-1.61%) |
Apr 15, 2020 | 0.5000 | 0.5100 | 0.4650 | 0.4777 | 556,776 | -0.04(-7.24%) |
Apr 14, 2020 | 0.4501 | 0.5400 | 0.4501 | 0.5150 | 3,331,387 | +0.07(+14.44%) |
Apr 13, 2020 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 394,014 | +0.00(+0.33%) |
Apr 09, 2020 | 0.4800 | 0.4800 | 0.4454 | 0.4485 | 597,900 | -0.01(-1.67%) |
Apr 08, 2020 | 0.4591 | 0.4700 | 0.4399 | 0.4561 | 396,003 | +0.01(+1.94%) |
Apr 07, 2020 | 0.4500 | 0.4709 | 0.4402 | 0.4474 | 152,271 | -0.01(-2.95%) |
Apr 06, 2020 | 0.4588 | 0.4800 | 0.4500 | 0.4610 | 316,727 | +0.02(+5.01%) |
Apr 03, 2020 | 0.4400 | 0.4600 | 0.4200 | 0.4390 | 297,700 | +0.02(+4.55%) |
Apr 02, 2020 | 0.4676 | 0.4799 | 0.4195 | 0.4199 | 675,159 | -0.05(-10.66%) |
Apr 01, 2020 | 0.5000 | 0.5100 | 0.4600 | 0.4700 | 425,843 | -0.02(-4.18%) |
Mar 31, 2020 | 0.5465 | 0.5499 | 0.4700 | 0.4905 | 1,135,273 | -0.01(-1.90%) |
Mar 30, 2020 | 0.5000 | 0.5700 | 0.4800 | 0.5000 | 1,248,541 | +0.00(+0.00%) |
Mar 27, 2020 | 0.5000 | 0.5202 | 0.4950 | 0.5000 | 238,200 | -0.03(-5.66%) |
Mar 26, 2020 | 0.5334 | 0.5649 | 0.5020 | 0.5300 | 392,453 | -0.00(-0.02%) |
Mar 25, 2020 | 0.4900 | 0.5500 | 0.4852 | 0.5301 | 554,424 | +0.03(+6.02%) |
Mar 24, 2020 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 597,260 | +0.02(+4.17%) |
Mar 23, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 443,006 | -0.02(-3.42%) |
Mar 20, 2020 | 0.5149 | 0.5400 | 0.4800 | 0.4970 | 570,900 | -0.00(-0.60%) |
Mar 19, 2020 | 0.4900 | 0.5200 | 0.4700 | 0.5000 | 763,098 | -0.02(-2.91%) |
Mar 18, 2020 | 0.4987 | 0.5323 | 0.4700 | 0.5150 | 724,288 | +0.03(+6.19%) |
Mar 17, 2020 | 0.5200 | 0.5528 | 0.4810 | 0.4850 | 430,586 | +0.02(+3.19%) |
Mar 16, 2020 | 0.5700 | 0.5900 | 0.4600 | 0.4700 | 571,140 | -0.10(-17.54%) |
Mar 13, 2020 | 0.6000 | 0.6300 | 0.5600 | 0.5700 | 487,100 | -0.02(-3.39%) |
Mar 12, 2020 | 0.6000 | 0.6400 | 0.5500 | 0.5900 | 2,068,387 | -0.19(-24.36%) |
Mar 11, 2020 | 0.8780 | 0.9400 | 0.7790 | 0.7800 | 1,084,035 | -0.08(-9.30%) |
Mar 10, 2020 | 0.8900 | 0.9700 | 0.8300 | 0.8600 | 497,870 | -0.01(-1.15%) |
Mar 09, 2020 | 0.9200 | 0.9700 | 0.8400 | 0.8700 | 477,084 | -0.09(-9.72%) |
Mar 06, 2020 | 1.030 | 1.080 | 0.9600 | 0.9637 | 2,041,200 | +0.04(+4.75%) |
Mar 05, 2020 | 0.8500 | 0.9200 | 0.8200 | 0.9200 | 531,686 | +0.07(+8.81%) |
Mar 04, 2020 | 0.8610 | 0.9100 | 0.8024 | 0.8455 | 338,687 | -0.03(-3.92%) |
Mar 03, 2020 | 0.8500 | 0.8900 | 0.8400 | 0.8800 | 246,271 | +0.01(+1.72%) |
Mar 02, 2020 | 0.8999 | 0.9200 | 0.8400 | 0.8651 | 333,294 | -0.01(-1.36%) |
Feb 28, 2020 | 0.7900 | 0.8780 | 0.7900 | 0.8770 | 432,600 | +0.04(+4.40%) |
Feb 27, 2020 | 0.8400 | 0.8900 | 0.7700 | 0.8400 | 501,739 | -0.03(-3.45%) |
Feb 26, 2020 | 0.9700 | 0.9800 | 0.8600 | 0.8700 | 825,829 | -0.07(-7.45%) |
Feb 25, 2020 | 1.060 | 1.060 | 0.9000 | 0.9400 | 689,710 | -0.07(-6.93%) |
Feb 24, 2020 | 1.020 | 1.070 | 0.9500 | 1.010 | 662,994 | -0.04(-3.81%) |
Feb 21, 2020 | 1.040 | 1.070 | 1.000 | 1.050 | 636,000 | +0.00(+0.00%) |
Feb 20, 2020 | 1.070 | 1.070 | 1.020 | 1.050 | 644,465 | -0.02(-1.87%) |
Feb 19, 2020 | 1.170 | 1.170 | 1.010 | 1.070 | 1,770,059 | -0.07(-6.14%) |
Feb 18, 2020 | 1.030 | 1.200 | 0.9600 | 1.140 | 2,750,563 | +0.21(+22.53%) |
Feb 14, 2020 | 0.8500 | 0.9500 | 0.8362 | 0.9304 | 1,677,200 | +0.11(+13.46%) |
Feb 13, 2020 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 1,202,927 | +0.03(+3.80%) |
Feb 12, 2020 | 0.7900 | 0.8400 | 0.7800 | 0.7900 | 966,865 | +0.02(+2.60%) |
Feb 11, 2020 | 0.7640 | 0.8200 | 0.7620 | 0.7700 | 3,687,934 | -0.08(-9.41%) |
Feb 10, 2020 | 0.9100 | 0.9100 | 0.8300 | 0.8500 | 761,115 | -0.04(-4.49%) |
Feb 07, 2020 | 0.9700 | 0.9900 | 0.8500 | 0.8900 | 1,811,700 | -0.01(-1.11%) |
Feb 06, 2020 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 666,195 | -0.07(-6.89%) |
Feb 05, 2020 | 0.9401 | 1.040 | 0.9308 | 0.9666 | 611,150 | +0.02(+1.59%) |
Feb 04, 2020 | 1.000 | 1.000 | 0.9200 | 0.9515 | 442,126 | -0.03(-2.91%) |
Feb 03, 2020 | 1.040 | 1.060 | 0.9600 | 0.9800 | 552,547 | -0.06(-5.77%) |
Jan 31, 2020 | 1.090 | 1.100 | 1.010 | 1.040 | 368,300 | -0.03(-2.80%) |
Jan 30, 2020 | 1.110 | 1.140 | 1.020 | 1.070 | 471,674 | -0.09(-7.76%) |
Jan 29, 2020 | 1.220 | 1.220 | 1.120 | 1.160 | 270,971 | -0.03(-2.53%) |
Jan 28, 2020 | 1.220 | 1.238 | 1.110 | 1.190 | 405,863 | +0.06(+5.32%) |
Jan 27, 2020 | 1.200 | 1.230 | 1.060 | 1.130 | 468,810 | -0.09(-7.38%) |
Jan 24, 2020 | 1.220 | 1.300 | 1.220 | 1.220 | 338,800 | -0.02(-1.61%) |
Jan 23, 2020 | 1.320 | 1.330 | 1.200 | 1.240 | 665,556 | -0.10(-7.81%) |
Jan 22, 2020 | 1.400 | 1.440 | 1.340 | 1.345 | 648,440 | -0.17(-10.93%) |
Jan 21, 2020 | 1.520 | 1.570 | 1.460 | 1.510 | 448,413 | -0.01(-0.66%) |
Jan 17, 2020 | 1.460 | 1.530 | 1.440 | 1.520 | 677,600 | +0.08(+5.56%) |
Jan 16, 2020 | 1.430 | 1.480 | 1.420 | 1.440 | 176,263 | +0.01(+0.70%) |
Jan 15, 2020 | 1.460 | 1.480 | 1.400 | 1.430 | 185,210 | -0.02(-1.38%) |
Jan 14, 2020 | 1.450 | 1.450 | 1.390 | 1.450 | 312,792 | +0.04(+2.84%) |
Jan 13, 2020 | 1.470 | 1.500 | 1.380 | 1.410 | 678,061 | -0.11(-7.24%) |
Jan 10, 2020 | 1.550 | 1.680 | 1.470 | 1.520 | 2,247,700 | +0.07(+4.83%) |
Jan 09, 2020 | 1.630 | 1.630 | 1.450 | 1.450 | 469,014 | -0.11(-7.05%) |
Jan 08, 2020 | 1.400 | 1.620 | 1.360 | 1.560 | 855,043 | +0.15(+10.64%) |
Jan 07, 2020 | 1.460 | 1.500 | 1.370 | 1.410 | 475,361 | -0.01(-0.70%) |
Jan 06, 2020 | 1.350 | 1.440 | 1.260 | 1.420 | 755,685 | +0.09(+6.77%) |
Jan 03, 2020 | 1.360 | 1.367 | 1.310 | 1.330 | 235,800 | -0.02(-1.48%) |
Jan 02, 2020 | 1.320 | 1.380 | 1.310 | 1.350 | 338,667 | +0.01(+0.75%) |
Dec 31, 2019 | 1.380 | 1.380 | 1.300 | 1.340 | 331,500 | -0.01(-1.11%) |
Dec 30, 2019 | 1.430 | 1.440 | 1.350 | 1.355 | 321,268 | -0.05(-3.90%) |
Dec 27, 2019 | 1.480 | 1.488 | 1.400 | 1.410 | 408,900 | -0.06(-4.08%) |
Dec 26, 2019 | 1.500 | 1.500 | 1.400 | 1.470 | 340,521 | -0.02(-1.34%) |
Dec 24, 2019 | 1.340 | 1.510 | 1.300 | 1.490 | 612,600 | +0.15(+11.19%) |
Dec 23, 2019 | 1.300 | 1.460 | 1.300 | 1.340 | 389,022 | -0.02(-1.47%) |
Dec 20, 2019 | 1.400 | 1.400 | 1.300 | 1.360 | 630,500 | -0.05(-3.55%) |
Dec 19, 2019 | 1.600 | 1.650 | 1.360 | 1.410 | 1,352,379 | -0.11(-7.24%) |
Dec 18, 2019 | 1.320 | 1.710 | 1.300 | 1.520 | 2,574,890 | +0.24(+18.75%) |
Dec 17, 2019 | 1.230 | 1.350 | 1.200 | 1.280 | 525,409 | +0.08(+6.67%) |
Dec 16, 2019 | 1.120 | 1.280 | 1.110 | 1.200 | 386,622 | +0.08(+7.14%) |
Dec 13, 2019 | 1.180 | 1.190 | 1.100 | 1.120 | 278,600 | -0.04(-3.45%) |
Dec 12, 2019 | 1.220 | 1.270 | 1.110 | 1.160 | 521,634 | -0.08(-6.45%) |
Dec 11, 2019 | 1.290 | 1.350 | 1.220 | 1.240 | 554,850 | -0.06(-4.62%) |
Dec 10, 2019 | 1.370 | 1.400 | 1.200 | 1.300 | 1,405,571 | -0.10(-7.14%) |
Dec 09, 2019 | 1.080 | 1.450 | 1.080 | 1.400 | 2,560,629 | +0.33(+30.84%) |
Dec 06, 2019 | 1.050 | 1.150 | 1.000 | 1.070 | 1,158,100 | +0.10(+10.31%) |
Dec 05, 2019 | 0.9400 | 1.090 | 0.9300 | 0.9700 | 1,410,505 | +0.03(+3.19%) |
Dec 04, 2019 | 0.9000 | 0.9700 | 0.8800 | 0.9400 | 498,852 | +0.08(+8.75%) |
Dec 03, 2019 | 0.8929 | 0.9286 | 0.8510 | 0.8644 | 191,160 | -0.04(-3.96%) |
Dec 02, 2019 | 0.9600 | 0.9600 | 0.8500 | 0.9000 | 283,168 | +0.04(+4.64%) |
Nov 29, 2019 | 0.8500 | 0.8900 | 0.8317 | 0.8601 | 154,900 | +0.01(+1.65%) |
Nov 27, 2019 | 0.8020 | 1.020 | 0.8020 | 0.8461 | 1,424,900 | +0.04(+4.46%) |
Nov 26, 2019 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 143,654 | -0.03(-3.56%) |
Nov 25, 2019 | 0.8600 | 0.8600 | 0.8164 | 0.8399 | 88,268 | -0.00(-0.05%) |
Nov 22, 2019 | 0.8500 | 0.8524 | 0.8200 | 0.8403 | 87,300 | -0.02(-2.14%) |
Nov 21, 2019 | 0.8600 | 0.8990 | 0.8400 | 0.8587 | 109,360 | +0.01(+1.02%) |
Nov 20, 2019 | 0.8800 | 0.9100 | 0.8000 | 0.8500 | 158,592 | -0.02(-2.58%) |
Nov 19, 2019 | 0.8500 | 0.9082 | 0.8037 | 0.8725 | 255,526 | +0.01(+1.45%) |
Nov 18, 2019 | 0.9300 | 0.9800 | 0.8200 | 0.8600 | 1,144,007 | -0.00(-0.45%) |
Nov 15, 2019 | 0.7900 | 0.8900 | 0.7521 | 0.8639 | 273,800 | +0.07(+9.35%) |
Nov 14, 2019 | 0.7500 | 0.8300 | 0.7400 | 0.7900 | 478,823 | +0.07(+9.71%) |
Nov 13, 2019 | 0.7900 | 0.7900 | 0.7200 | 0.7201 | 179,362 | -0.06(-8.08%) |
Nov 12, 2019 | 0.7875 | 0.8221 | 0.7604 | 0.7834 | 207,250 | +0.00(+0.20%) |
Nov 11, 2019 | 0.8000 | 0.8300 | 0.7800 | 0.7818 | 241,855 | -0.04(-4.48%) |
Nov 08, 2019 | 0.8500 | 0.8700 | 0.8000 | 0.8185 | 381,300 | -0.02(-2.56%) |
Nov 07, 2019 | 0.9100 | 0.9100 | 0.8400 | 0.8400 | 237,652 | -0.05(-5.99%) |
Nov 06, 2019 | 0.9336 | 0.9369 | 0.8718 | 0.8935 | 131,018 | -0.03(-2.86%) |
Nov 05, 2019 | 0.9600 | 0.9600 | 0.9076 | 0.9198 | 117,610 | -0.03(-3.18%) |
Nov 04, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 152,812 | +0.02(+2.15%) |
Nov 01, 2019 | 0.9200 | 0.9400 | 0.8878 | 0.9300 | 88,700 | +0.03(+3.28%) |
Oct 31, 2019 | 0.8800 | 0.9300 | 0.8700 | 0.9005 | 124,512 | +0.00(+0.06%) |
Oct 30, 2019 | 0.9100 | 0.9200 | 0.8900 | 0.9000 | 134,109 | -0.01(-1.10%) |
Oct 29, 2019 | 0.9000 | 0.9400 | 0.9000 | 0.9100 | 157,308 | +0.01(+0.94%) |
Oct 28, 2019 | 0.8997 | 0.9200 | 0.8900 | 0.9015 | 104,949 | +0.01(+1.29%) |
Oct 25, 2019 | 0.9200 | 0.9483 | 0.8600 | 0.8900 | 212,500 | -0.02(-2.20%) |
Oct 24, 2019 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 97,994 | -0.02(-1.71%) |
Oct 23, 2019 | 0.9164 | 0.9400 | 0.9128 | 0.9258 | 106,841 | -0.00(-0.24%) |
Oct 22, 2019 | 0.9326 | 0.9525 | 0.9060 | 0.9280 | 108,982 | -0.00(-0.22%) |
Oct 21, 2019 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 157,149 | -0.00(-0.43%) |
Oct 18, 2019 | 0.9302 | 0.9799 | 0.9104 | 0.9340 | 119,400 | +0.00(+0.43%) |
Oct 17, 2019 | 1.090 | 1.110 | 0.9300 | 0.9300 | 663,409 | -0.05(-5.10%) |
Oct 16, 2019 | 0.9000 | 1.000 | 0.8800 | 0.9800 | 654,735 | +0.09(+9.71%) |
Oct 15, 2019 | 0.8833 | 0.9000 | 0.8800 | 0.8933 | 93,434 | +0.01(+1.41%) |
Oct 14, 2019 | 0.8600 | 0.8890 | 0.8600 | 0.8809 | 86,253 | +0.01(+0.66%) |
Oct 11, 2019 | 0.8800 | 0.8899 | 0.8600 | 0.8751 | 145,300 | +0.02(+1.76%) |
Oct 10, 2019 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | 99,866 | -0.01(-0.69%) |
Oct 09, 2019 | 0.9085 | 0.9240 | 0.8600 | 0.8660 | 134,493 | -0.04(-4.31%) |
Oct 08, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9050 | 48,767 | +0.01(+0.56%) |
Oct 07, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.9000 | 183,917 | -0.00(-0.01%) |
Oct 04, 2019 | 0.9000 | 0.9400 | 0.8903 | 0.9001 | 152,200 | -0.01(-1.09%) |
Oct 03, 2019 | 0.8700 | 0.9500 | 0.8600 | 0.9100 | 124,007 | +0.04(+4.60%) |
Oct 02, 2019 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 342,749 | -0.03(-3.52%) |
Oct 01, 2019 | 0.9150 | 0.9410 | 0.9000 | 0.9017 | 131,529 | -0.02(-1.78%) |
Sep 30, 2019 | 0.9400 | 0.9599 | 0.9101 | 0.9180 | 205,323 | -0.03(-3.36%) |
Sep 27, 2019 | 0.9555 | 0.9599 | 0.9000 | 0.9499 | 295,200 | -0.00(-0.01%) |
Sep 26, 2019 | 0.9800 | 0.9944 | 0.9340 | 0.9500 | 311,192 | -0.01(-1.04%) |
Sep 25, 2019 | 1.060 | 1.080 | 0.8600 | 0.9600 | 1,280,942 | -0.08(-7.69%) |
Sep 24, 2019 | 1.180 | 1.200 | 1.020 | 1.040 | 1,126,784 | -0.14(-11.86%) |
Sep 23, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 439,471 | -0.04(-3.28%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.160 | 1.220 | 452,900 | +0.02(+1.67%) |
Sep 19, 2019 | 1.240 | 1.270 | 1.170 | 1.200 | 377,805 | -0.02(-1.64%) |
Sep 18, 2019 | 1.270 | 1.310 | 1.220 | 1.220 | 242,605 | -0.06(-4.69%) |
Sep 17, 2019 | 1.300 | 1.330 | 1.260 | 1.280 | 219,292 | -0.03(-2.29%) |
Sep 16, 2019 | 1.250 | 1.320 | 1.230 | 1.310 | 551,839 | +0.07(+5.65%) |
Sep 13, 2019 | 1.220 | 1.260 | 1.220 | 1.240 | 246,900 | +0.02(+1.64%) |
Sep 12, 2019 | 1.260 | 1.280 | 1.220 | 1.220 | 256,755 | -0.05(-3.94%) |
Sep 11, 2019 | 1.250 | 1.290 | 1.200 | 1.270 | 413,034 | +0.04(+3.25%) |
Sep 10, 2019 | 1.260 | 1.310 | 1.220 | 1.230 | 319,061 | -0.03(-2.38%) |
Sep 09, 2019 | 1.290 | 1.290 | 1.210 | 1.260 | 177,558 | -0.01(-0.79%) |
Sep 06, 2019 | 1.240 | 1.280 | 1.160 | 1.270 | 377,300 | +0.05(+4.10%) |
Sep 05, 2019 | 1.240 | 1.280 | 1.210 | 1.220 | 368,210 | -0.01(-0.81%) |
Sep 04, 2019 | 1.270 | 1.290 | 1.200 | 1.230 | 341,287 | -0.03(-2.38%) |
Sep 03, 2019 | 1.360 | 1.360 | 1.240 | 1.260 | 495,605 | -0.09(-6.67%) |
Aug 30, 2019 | 1.350 | 1.360 | 1.320 | 1.350 | 265,600 | +0.00(+0.00%) |
Aug 29, 2019 | 1.360 | 1.360 | 1.310 | 1.350 | 281,678 | +0.03(+2.27%) |
Aug 28, 2019 | 1.360 | 1.370 | 1.260 | 1.320 | 371,708 | -0.04(-2.94%) |
Aug 27, 2019 | 1.450 | 1.470 | 1.310 | 1.360 | 564,323 | -0.08(-5.56%) |
Aug 26, 2019 | 1.530 | 1.530 | 1.400 | 1.440 | 406,330 | -0.06(-4.00%) |
Aug 23, 2019 | 1.440 | 1.650 | 1.420 | 1.500 | 1,580,400 | -0.28(-15.73%) |
Aug 22, 2019 | 1.810 | 1.980 | 1.720 | 1.780 | 2,875,748 | +0.13(+7.88%) |
Aug 21, 2019 | 1.700 | 1.720 | 1.650 | 1.650 | 105,534 | -0.05(-2.94%) |
Aug 20, 2019 | 1.700 | 1.730 | 1.640 | 1.700 | 156,938 | +0.06(+3.66%) |
Aug 19, 2019 | 1.600 | 1.690 | 1.600 | 1.640 | 163,916 | +0.06(+3.80%) |
Aug 16, 2019 | 1.530 | 1.636 | 1.530 | 1.580 | 102,500 | +0.00(+0.00%) |
Aug 15, 2019 | 1.590 | 1.590 | 1.520 | 1.580 | 127,286 | -0.01(-0.63%) |
Aug 14, 2019 | 1.670 | 1.670 | 1.580 | 1.590 | 130,861 | -0.08(-4.79%) |
Aug 13, 2019 | 1.610 | 1.750 | 1.570 | 1.670 | 238,198 | +0.07(+4.37%) |
Aug 12, 2019 | 1.720 | 1.800 | 1.560 | 1.600 | 197,668 | -0.09(-5.60%) |
Aug 09, 2019 | 1.590 | 1.720 | 1.590 | 1.695 | 201,800 | +0.09(+5.94%) |
Aug 08, 2019 | 1.660 | 1.720 | 1.540 | 1.600 | 351,710 | -0.04(-2.44%) |
Aug 07, 2019 | 1.400 | 1.660 | 1.400 | 1.640 | 413,867 | +0.24(+17.14%) |
Aug 06, 2019 | 1.420 | 1.490 | 1.400 | 1.400 | 182,960 | -0.03(-2.10%) |
Aug 05, 2019 | 1.530 | 1.530 | 1.400 | 1.430 | 350,924 | -0.08(-5.30%) |
Aug 02, 2019 | 1.590 | 1.630 | 1.510 | 1.510 | 207,200 | -0.07(-4.43%) |
Aug 01, 2019 | 1.730 | 1.780 | 1.570 | 1.580 | 510,247 | -0.17(-9.71%) |
Jul 31, 2019 | 1.750 | 1.840 | 1.750 | 1.750 | 218,129 | -0.04(-2.23%) |
Jul 30, 2019 | 1.730 | 1.790 | 1.700 | 1.790 | 109,010 | +0.06(+3.47%) |
Jul 29, 2019 | 1.720 | 1.770 | 1.720 | 1.730 | 117,697 | +0.02(+1.17%) |
Jul 26, 2019 | 1.700 | 1.780 | 1.670 | 1.710 | 189,100 | -0.01(-0.58%) |
Jul 25, 2019 | 1.800 | 1.900 | 1.710 | 1.720 | 270,993 | -0.10(-5.49%) |
Jul 24, 2019 | 1.840 | 1.850 | 1.790 | 1.820 | 148,276 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.870 | 1.770 | 1.820 | 183,599 | -0.07(-3.70%) |
Jul 22, 2019 | 1.960 | 1.970 | 1.820 | 1.890 | 315,580 | -0.06(-3.08%) |
Jul 19, 2019 | 2.000 | 2.030 | 1.931 | 1.950 | 372,500 | -0.07(-3.47%) |
Jul 18, 2019 | 2.100 | 2.100 | 2.010 | 2.020 | 228,382 | -0.10(-4.72%) |
Jul 17, 2019 | 2.120 | 2.130 | 2.000 | 2.120 | 514,185 | +0.07(+3.41%) |
Jul 16, 2019 | 2.100 | 2.150 | 2.020 | 2.050 | 455,653 | -0.06(-2.84%) |
Jul 15, 2019 | 2.010 | 2.250 | 2.010 | 2.110 | 1,299,461 | +0.09(+4.46%) |
Jul 12, 2019 | 2.030 | 2.070 | 2.010 | 2.020 | 125,500 | -0.01(-0.49%) |
Jul 11, 2019 | 2.020 | 2.050 | 1.960 | 2.030 | 148,548 | -0.01(-0.49%) |
Jul 10, 2019 | 2.000 | 2.050 | 1.940 | 2.040 | 265,172 | +0.04(+2.00%) |
Jul 09, 2019 | 2.010 | 2.033 | 1.880 | 2.000 | 605,950 | -0.01(-0.50%) |
Jul 08, 2019 | 2.060 | 2.090 | 2.000 | 2.010 | 285,764 | -0.06(-2.90%) |
Jul 05, 2019 | 2.050 | 2.080 | 2.010 | 2.070 | 269,400 | -0.01(-0.48%) |
Jul 03, 2019 | 2.120 | 2.133 | 2.000 | 2.080 | 382,600 | -0.07(-3.26%) |
Jul 02, 2019 | 2.170 | 2.220 | 2.080 | 2.150 | 1,326,289 | -0.00(-0.00%) |