Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.130 | 2.230 | 2.070 | 2.200 | 1,414,346 | +0.08(+3.77%) |
Jun 29, 2020 | 2.110 | 2.200 | 2.050 | 2.120 | 1,496,478 | +0.02(+0.95%) |
Jun 26, 2020 | 2.190 | 2.190 | 2.080 | 2.100 | 2,421,000 | -0.10(-4.55%) |
Jun 25, 2020 | 2.210 | 2.290 | 2.160 | 2.200 | 1,933,053 | -0.05(-2.22%) |
Jun 24, 2020 | 2.290 | 2.310 | 2.110 | 2.250 | 3,113,579 | -0.06(-2.60%) |
Jun 23, 2020 | 2.510 | 2.570 | 2.260 | 2.310 | 6,474,108 | +0.07(+3.12%) |
Jun 22, 2020 | 2.270 | 2.330 | 2.210 | 2.240 | 2,029,954 | -0.07(-3.03%) |
Jun 19, 2020 | 2.230 | 2.430 | 2.160 | 2.310 | 4,345,200 | +0.12(+5.48%) |
Jun 18, 2020 | 2.190 | 2.290 | 2.100 | 2.190 | 2,673,187 | -0.06(-2.67%) |
Jun 17, 2020 | 2.280 | 2.310 | 2.210 | 2.250 | 3,530,458 | -0.17(-7.02%) |
Jun 16, 2020 | 2.440 | 2.450 | 2.280 | 2.420 | 2,958,088 | +0.06(+2.54%) |
Jun 15, 2020 | 2.250 | 2.460 | 2.160 | 2.360 | 3,288,393 | +0.05(+2.16%) |
Jun 12, 2020 | 2.420 | 2.450 | 2.270 | 2.310 | 2,553,900 | -0.05(-2.12%) |
Jun 11, 2020 | 2.400 | 2.500 | 2.280 | 2.360 | 3,756,007 | -0.17(-6.72%) |
Jun 10, 2020 | 2.640 | 2.640 | 2.510 | 2.530 | 4,521,201 | -0.07(-2.69%) |
Jun 09, 2020 | 2.620 | 2.700 | 2.520 | 2.600 | 3,402,718 | -0.02(-0.76%) |
Jun 08, 2020 | 2.720 | 2.840 | 2.600 | 2.620 | 5,899,088 | +0.01(+0.38%) |
Jun 05, 2020 | 2.560 | 2.750 | 2.530 | 2.610 | 4,220,700 | -0.02(-0.76%) |
Jun 04, 2020 | 2.600 | 2.890 | 2.480 | 2.630 | 7,685,168 | -0.12(-4.36%) |
Jun 03, 2020 | 2.900 | 2.990 | 2.650 | 2.750 | 9,721,959 | -0.33(-10.71%) |
Jun 02, 2020 | 2.390 | 3.310 | 2.300 | 3.080 | 30,997,162 | +0.60(+24.19%) |
Jun 01, 2020 | 2.540 | 2.610 | 2.400 | 2.480 | 5,244,634 | -0.11(-4.25%) |
May 29, 2020 | 2.650 | 2.700 | 2.510 | 2.590 | 5,106,000 | -0.08(-3.00%) |
May 28, 2020 | 2.620 | 2.870 | 2.510 | 2.670 | 7,352,240 | +0.08(+3.09%) |
May 27, 2020 | 2.760 | 2.800 | 2.510 | 2.590 | 8,750,605 | -0.26(-9.12%) |
May 26, 2020 | 3.050 | 3.110 | 2.710 | 2.850 | 12,725,123 | -0.18(-5.94%) |
May 22, 2020 | 2.990 | 3.350 | 2.810 | 3.030 | 16,739,400 | -0.06(-1.94%) |
May 21, 2020 | 2.750 | 3.460 | 2.340 | 3.090 | 64,172,960 | +0.13(+4.39%) |
May 20, 2020 | 3.210 | 4.890 | 2.810 | 2.960 | 147,011,280 | -0.44(-12.94%) |
May 19, 2020 | 1.240 | 3.970 | 1.140 | 3.400 | 326,499,456 | +2.63(+341.56%) |
May 18, 2020 | 0.7900 | 0.7900 | 0.7600 | 0.7700 | 660,623 | -0.03(-3.71%) |
May 15, 2020 | 0.7800 | 0.8240 | 0.7300 | 0.7997 | 457,500 | +0.02(+2.53%) |
May 14, 2020 | 0.7600 | 0.7800 | 0.7000 | 0.7800 | 946,467 | -0.06(-6.99%) |
May 13, 2020 | 0.8895 | 0.8895 | 0.7400 | 0.8386 | 836,561 | -0.03(-3.61%) |
May 12, 2020 | 0.9600 | 0.9700 | 0.8400 | 0.8700 | 1,256,064 | -0.11(-11.22%) |
May 11, 2020 | 0.8900 | 1.070 | 0.8200 | 0.9800 | 2,352,557 | +0.08(+8.41%) |
May 08, 2020 | 0.7900 | 1.020 | 0.7900 | 0.9040 | 3,992,100 | +0.12(+15.90%) |
May 07, 2020 | 0.7600 | 0.8300 | 0.7400 | 0.7800 | 1,854,081 | +0.05(+6.85%) |
May 06, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 578,922 | -0.02(-2.67%) |
May 05, 2020 | 0.7600 | 0.7900 | 0.7200 | 0.7500 | 831,500 | -0.01(-1.32%) |
May 04, 2020 | 0.7900 | 0.8200 | 0.7400 | 0.7600 | 986,482 | -0.01(-1.04%) |
May 01, 2020 | 0.8800 | 0.8800 | 0.7250 | 0.7680 | 2,413,000 | -0.04(-5.50%) |
Apr 30, 2020 | 0.7530 | 0.9900 | 0.7341 | 0.8127 | 10,917,317 | +0.05(+6.93%) |
Apr 29, 2020 | 0.7599 | 0.7700 | 0.7330 | 0.7600 | 989,158 | +0.01(+0.80%) |
Apr 28, 2020 | 0.7850 | 0.7850 | 0.7430 | 0.7540 | 889,150 | -0.02(-2.58%) |
Apr 27, 2020 | 0.7700 | 0.7799 | 0.7414 | 0.7740 | 1,806,320 | +0.03(+4.59%) |
Apr 24, 2020 | 0.7700 | 0.7700 | 0.7111 | 0.7400 | 1,605,300 | -0.02(-2.19%) |
Apr 23, 2020 | 0.7600 | 0.7700 | 0.7359 | 0.7566 | 1,968,870 | +0.06(+8.07%) |
Apr 22, 2020 | 0.8000 | 0.8800 | 0.6500 | 0.7001 | 5,605,975 | -0.33(-32.03%) |
Apr 21, 2020 | 1.220 | 1.230 | 1.030 | 1.030 | 758,932 | -0.21(-16.94%) |
Apr 20, 2020 | 1.300 | 1.320 | 1.180 | 1.240 | 723,031 | -0.04(-3.13%) |
Apr 17, 2020 | 1.290 | 1.350 | 1.210 | 1.280 | 455,100 | -0.06(-4.48%) |
Apr 16, 2020 | 1.560 | 1.600 | 1.260 | 1.340 | 1,005,749 | -0.15(-10.07%) |
Apr 15, 2020 | 1.190 | 1.660 | 1.140 | 1.490 | 1,946,216 | +0.35(+30.70%) |
Apr 14, 2020 | 0.9900 | 1.220 | 0.9900 | 1.140 | 695,201 | +0.19(+20.00%) |
Apr 13, 2020 | 1.030 | 1.050 | 0.8800 | 0.9500 | 1,286,103 | -0.13(-12.04%) |
Apr 09, 2020 | 0.8900 | 1.370 | 0.8400 | 1.080 | 1,943,000 | +0.24(+28.57%) |
Apr 08, 2020 | 0.7800 | 0.8900 | 0.7500 | 0.8400 | 196,138 | +0.02(+1.83%) |
Apr 07, 2020 | 0.8200 | 0.8684 | 0.7469 | 0.8249 | 203,182 | +0.11(+16.18%) |
Apr 06, 2020 | 0.9888 | 0.9888 | 0.7001 | 0.7100 | 161,245 | +0.06(+9.40%) |
Apr 03, 2020 | 0.7000 | 0.7156 | 0.5100 | 0.6490 | 155,200 | -0.07(-10.02%) |
Apr 02, 2020 | 0.7876 | 0.8249 | 0.7135 | 0.7213 | 103,908 | -0.03(-3.84%) |
Apr 01, 2020 | 0.9000 | 0.9000 | 0.7000 | 0.7501 | 247,677 | -0.19(-20.20%) |
Mar 31, 2020 | 1.150 | 1.150 | 0.8600 | 0.9400 | 555,492 | -0.21(-18.26%) |
Mar 30, 2020 | 1.070 | 1.540 | 0.8600 | 1.150 | 3,007,971 | +0.30(+35.26%) |
Mar 27, 2020 | 0.7152 | 0.8949 | 0.7000 | 0.8502 | 249,800 | +0.15(+21.96%) |
Mar 26, 2020 | 0.7374 | 0.7374 | 0.6900 | 0.6971 | 49,444 | -0.04(-5.78%) |
Mar 25, 2020 | 0.7400 | 0.7400 | 0.6900 | 0.7399 | 34,476 | +0.01(+1.36%) |
Mar 24, 2020 | 0.6900 | 0.7400 | 0.6900 | 0.7300 | 22,835 | +0.02(+3.33%) |
Mar 23, 2020 | 0.7115 | 0.7115 | 0.6501 | 0.7065 | 29,690 | -0.04(-5.32%) |
Mar 20, 2020 | 0.7100 | 0.7700 | 0.6020 | 0.7462 | 22,000 | +0.05(+6.60%) |
Mar 19, 2020 | 0.6803 | 0.7999 | 0.6250 | 0.7000 | 106,929 | +0.04(+6.04%) |
Mar 18, 2020 | 0.7277 | 0.7277 | 0.6500 | 0.6601 | 33,361 | -0.14(-17.49%) |
Mar 17, 2020 | 0.7900 | 0.8199 | 0.7500 | 0.8000 | 36,760 | -0.05(-5.39%) |
Mar 16, 2020 | 0.8600 | 0.8600 | 0.7800 | 0.8456 | 46,057 | -0.13(-13.71%) |
Mar 13, 2020 | 0.8800 | 0.9850 | 0.8800 | 0.9800 | 16,200 | +0.10(+11.34%) |
Mar 12, 2020 | 0.8800 | 1.000 | 0.8300 | 0.8802 | 36,851 | -0.18(-16.96%) |
Mar 11, 2020 | 1.030 | 1.080 | 1.000 | 1.060 | 26,515 | +0.01(+0.95%) |
Mar 10, 2020 | 1.060 | 1.190 | 1.020 | 1.050 | 38,609 | -0.03(-2.78%) |
Mar 09, 2020 | 1.130 | 1.150 | 1.000 | 1.080 | 96,497 | -0.19(-14.96%) |
Mar 06, 2020 | 1.280 | 1.300 | 1.216 | 1.270 | 30,600 | -0.01(-0.78%) |
Mar 05, 2020 | 1.290 | 1.372 | 1.250 | 1.280 | 58,097 | -0.00(-0.01%) |
Mar 04, 2020 | 1.370 | 1.370 | 1.210 | 1.280 | 34,830 | +0.01(+0.83%) |
Mar 03, 2020 | 1.320 | 1.320 | 1.250 | 1.270 | 17,419 | -0.00(-0.04%) |
Mar 02, 2020 | 1.320 | 1.370 | 1.180 | 1.270 | 42,507 | -0.06(-4.51%) |
Feb 28, 2020 | 1.300 | 1.380 | 1.150 | 1.330 | 80,900 | +0.04(+2.70%) |
Feb 27, 2020 | 1.270 | 1.300 | 1.270 | 1.295 | 69,091 | +0.02(+1.57%) |
Feb 26, 2020 | 1.280 | 1.336 | 1.270 | 1.275 | 43,907 | +0.00(+0.39%) |
Feb 25, 2020 | 1.260 | 1.290 | 1.260 | 1.270 | 71,831 | -0.01(-0.78%) |
Feb 24, 2020 | 1.290 | 1.310 | 1.260 | 1.280 | 98,352 | -0.07(-5.19%) |
Feb 21, 2020 | 1.360 | 1.400 | 1.340 | 1.350 | 19,900 | -0.06(-4.26%) |
Feb 20, 2020 | 1.280 | 1.410 | 1.260 | 1.410 | 92,763 | +0.05(+3.68%) |
Feb 19, 2020 | 1.340 | 1.390 | 1.290 | 1.360 | 94,309 | +0.00(+0.00%) |
Feb 18, 2020 | 1.400 | 1.420 | 1.330 | 1.360 | 44,549 | +0.04(+3.03%) |
Feb 14, 2020 | 1.300 | 1.320 | 1.260 | 1.320 | 60,100 | +0.02(+1.54%) |
Feb 13, 2020 | 1.320 | 1.320 | 1.240 | 1.300 | 36,849 | +0.03(+2.38%) |
Feb 12, 2020 | 1.300 | 1.360 | 1.250 | 1.270 | 99,193 | +0.01(+0.78%) |
Feb 11, 2020 | 1.360 | 1.380 | 1.230 | 1.260 | 225,230 | -0.07(-5.26%) |
Feb 10, 2020 | 1.450 | 1.450 | 1.310 | 1.330 | 112,959 | -0.07(-5.00%) |
Feb 07, 2020 | 1.470 | 1.500 | 1.400 | 1.400 | 75,800 | -0.07(-4.76%) |
Feb 06, 2020 | 1.590 | 1.590 | 1.470 | 1.470 | 210,918 | -0.03(-2.00%) |
Feb 05, 2020 | 1.550 | 1.570 | 1.470 | 1.500 | 1,187,956 | -0.41(-21.47%) |
Feb 04, 2020 | 2.240 | 2.240 | 1.830 | 1.910 | 100,024 | -0.31(-13.96%) |
Feb 03, 2020 | 2.410 | 2.410 | 2.210 | 2.220 | 38,474 | -0.02(-0.89%) |
Jan 31, 2020 | 2.300 | 2.400 | 2.240 | 2.240 | 24,300 | -0.06(-2.61%) |
Jan 30, 2020 | 2.360 | 2.450 | 2.285 | 2.300 | 14,559 | -0.01(-0.43%) |
Jan 29, 2020 | 2.420 | 2.471 | 2.300 | 2.310 | 16,661 | -0.11(-4.55%) |
Jan 28, 2020 | 2.476 | 2.476 | 2.340 | 2.420 | 11,173 | +0.08(+3.42%) |
Jan 27, 2020 | 2.620 | 2.620 | 2.290 | 2.340 | 30,153 | -0.21(-8.24%) |
Jan 24, 2020 | 2.700 | 2.700 | 2.510 | 2.550 | 36,400 | -0.15(-5.56%) |
Jan 23, 2020 | 2.600 | 2.700 | 2.520 | 2.700 | 65,674 | +0.16(+6.30%) |
Jan 22, 2020 | 2.550 | 2.578 | 2.500 | 2.540 | 15,067 | -0.03(-1.16%) |
Jan 21, 2020 | 2.350 | 2.720 | 2.350 | 2.570 | 92,299 | +0.28(+12.27%) |
Jan 17, 2020 | 2.300 | 2.340 | 2.285 | 2.289 | 23,100 | -0.00(-0.03%) |
Jan 16, 2020 | 2.280 | 2.340 | 2.280 | 2.290 | 13,586 | +0.03(+1.33%) |
Jan 15, 2020 | 2.370 | 2.370 | 2.260 | 2.260 | 15,077 | -0.10(-4.30%) |
Jan 14, 2020 | 2.330 | 2.370 | 2.320 | 2.361 | 10,479 | -0.01(-0.23%) |
Jan 13, 2020 | 2.390 | 2.413 | 2.300 | 2.367 | 58,328 | -0.04(-1.86%) |
Jan 10, 2020 | 2.432 | 2.470 | 2.400 | 2.412 | 11,100 | -0.01(-0.44%) |
Jan 09, 2020 | 2.440 | 2.440 | 2.395 | 2.422 | 11,216 | -0.03(-1.13%) |
Jan 08, 2020 | 2.510 | 2.510 | 2.429 | 2.450 | 17,895 | +0.04(+1.66%) |
Jan 07, 2020 | 2.480 | 2.499 | 2.400 | 2.410 | 14,095 | -0.09(-3.60%) |
Jan 06, 2020 | 2.470 | 2.580 | 2.450 | 2.500 | 20,634 | -0.01(-0.40%) |
Jan 03, 2020 | 2.560 | 2.580 | 2.510 | 2.510 | 8,800 | -0.04(-1.57%) |
Jan 02, 2020 | 2.630 | 2.630 | 2.530 | 2.550 | 18,721 | +0.02(+0.79%) |
Dec 31, 2019 | 2.540 | 2.540 | 2.420 | 2.530 | 38,400 | +0.14(+5.92%) |
Dec 30, 2019 | 2.400 | 2.500 | 2.360 | 2.389 | 31,254 | -0.06(-2.51%) |
Dec 27, 2019 | 2.470 | 2.470 | 2.400 | 2.450 | 20,200 | +0.05(+1.87%) |
Dec 26, 2019 | 2.470 | 2.550 | 2.405 | 2.405 | 31,300 | -0.10(-3.95%) |
Dec 24, 2019 | 2.520 | 2.570 | 2.500 | 2.504 | 8,100 | -0.05(-1.91%) |
Dec 23, 2019 | 2.510 | 2.590 | 2.510 | 2.553 | 12,455 | +0.04(+1.70%) |
Dec 20, 2019 | 2.460 | 2.510 | 2.430 | 2.510 | 16,300 | +0.05(+2.03%) |
Dec 19, 2019 | 2.510 | 2.562 | 2.450 | 2.460 | 11,006 | -0.09(-3.53%) |
Dec 18, 2019 | 2.560 | 2.600 | 2.460 | 2.550 | 56,756 | -0.02(-0.78%) |
Dec 17, 2019 | 2.550 | 2.615 | 2.550 | 2.570 | 5,600 | -0.01(-0.39%) |
Dec 16, 2019 | 2.610 | 2.664 | 2.580 | 2.580 | 8,160 | -0.05(-1.90%) |
Dec 13, 2019 | 2.640 | 2.640 | 2.551 | 2.630 | 16,200 | -0.01(-0.30%) |
Dec 12, 2019 | 2.650 | 2.730 | 2.538 | 2.638 | 14,698 | -0.03(-1.20%) |
Dec 11, 2019 | 2.700 | 2.730 | 2.630 | 2.670 | 12,717 | -0.05(-1.96%) |
Dec 10, 2019 | 2.800 | 2.870 | 2.680 | 2.724 | 30,263 | -0.18(-6.09%) |
Dec 09, 2019 | 2.860 | 2.950 | 2.810 | 2.900 | 18,153 | +0.04(+1.24%) |
Dec 06, 2019 | 2.830 | 2.950 | 2.710 | 2.865 | 60,900 | +0.13(+4.93%) |
Dec 05, 2019 | 2.800 | 2.880 | 2.700 | 2.730 | 29,170 | +0.08(+2.83%) |
Dec 04, 2019 | 2.680 | 2.770 | 2.585 | 2.655 | 23,313 | +0.00(+0.18%) |
Dec 03, 2019 | 2.730 | 2.730 | 2.610 | 2.650 | 11,595 | +0.04(+1.53%) |
Dec 02, 2019 | 2.600 | 2.690 | 2.590 | 2.610 | 14,437 | +0.01(+0.38%) |
Nov 29, 2019 | 2.660 | 2.673 | 2.560 | 2.600 | 30,300 | -0.02(-0.76%) |
Nov 27, 2019 | 2.714 | 2.747 | 2.610 | 2.620 | 15,400 | -0.01(-0.57%) |
Nov 26, 2019 | 2.740 | 2.800 | 2.550 | 2.635 | 25,547 | -0.06(-2.04%) |
Nov 25, 2019 | 2.780 | 2.780 | 2.660 | 2.690 | 9,873 | +0.01(+0.37%) |
Nov 22, 2019 | 2.690 | 2.750 | 2.670 | 2.680 | 24,300 | +0.02(+0.89%) |
Nov 21, 2019 | 2.670 | 2.790 | 2.656 | 2.656 | 19,034 | -0.03(-1.25%) |
Nov 20, 2019 | 2.700 | 2.860 | 2.620 | 2.690 | 29,302 | -0.06(-2.18%) |
Nov 19, 2019 | 2.850 | 2.900 | 2.729 | 2.750 | 54,962 | -0.01(-0.36%) |
Nov 18, 2019 | 2.700 | 2.780 | 2.620 | 2.760 | 27,026 | +0.02(+0.73%) |
Nov 15, 2019 | 2.570 | 2.750 | 2.570 | 2.740 | 38,700 | +0.13(+4.98%) |
Nov 14, 2019 | 2.710 | 2.780 | 2.560 | 2.610 | 68,828 | -0.16(-5.78%) |
Nov 13, 2019 | 2.950 | 2.950 | 2.610 | 2.770 | 80,099 | -0.16(-5.46%) |
Nov 12, 2019 | 3.000 | 3.060 | 2.820 | 2.930 | 86,344 | -0.03(-1.01%) |
Nov 11, 2019 | 3.050 | 3.050 | 2.870 | 2.960 | 73,407 | -0.13(-4.21%) |
Nov 08, 2019 | 2.970 | 3.090 | 2.970 | 3.090 | 21,800 | +0.12(+4.04%) |
Nov 07, 2019 | 3.020 | 3.110 | 2.965 | 2.970 | 32,334 | +0.02(+0.68%) |
Nov 06, 2019 | 3.110 | 3.160 | 2.950 | 2.950 | 62,029 | -0.05(-1.67%) |
Nov 05, 2019 | 3.140 | 3.236 | 2.950 | 3.000 | 66,206 | -0.17(-5.36%) |
Nov 04, 2019 | 3.190 | 3.300 | 3.150 | 3.170 | 51,434 | -0.02(-0.63%) |
Nov 01, 2019 | 3.180 | 3.270 | 3.120 | 3.190 | 90,200 | +0.00(+0.00%) |
Oct 31, 2019 | 3.330 | 3.330 | 3.130 | 3.190 | 35,119 | -0.01(-0.31%) |
Oct 30, 2019 | 3.410 | 3.450 | 3.200 | 3.200 | 90,050 | -0.25(-7.25%) |
Oct 29, 2019 | 3.160 | 3.800 | 3.110 | 3.450 | 566,236 | +0.24(+7.48%) |
Oct 28, 2019 | 3.200 | 3.290 | 3.100 | 3.210 | 100,736 | +0.09(+2.88%) |
Oct 25, 2019 | 3.290 | 3.360 | 3.070 | 3.120 | 210,500 | -0.22(-6.59%) |
Oct 24, 2019 | 3.460 | 3.470 | 3.020 | 3.340 | 1,215,987 | +0.10(+3.09%) |
Oct 23, 2019 | 4.500 | 4.860 | 2.800 | 3.240 | 11,765,515 | +0.37(+12.89%) |
Oct 22, 2019 | 3.700 | 3.790 | 2.150 | 2.870 | 508,513 | -0.63(-18.00%) |
Oct 21, 2019 | 3.300 | 3.700 | 3.300 | 3.500 | 6,291 | +0.00(+0.03%) |
Oct 18, 2019 | 3.450 | 3.499 | 3.311 | 3.499 | 13,000 | +0.01(+0.20%) |
Oct 17, 2019 | 3.560 | 3.590 | 3.452 | 3.492 | 7,702 | -0.05(-1.50%) |
Oct 16, 2019 | 3.700 | 3.700 | 3.300 | 3.545 | 20,632 | -0.06(-1.53%) |
Oct 15, 2019 | 3.800 | 3.800 | 3.600 | 3.600 | 3,594 | -0.16(-4.28%) |
Oct 14, 2019 | 3.792 | 3.870 | 3.600 | 3.761 | 13,349 | -0.04(-1.03%) |
Oct 11, 2019 | 3.800 | 3.899 | 3.650 | 3.800 | 14,580 | +0.10(+2.70%) |
Oct 10, 2019 | 3.769 | 3.950 | 3.614 | 3.700 | 7,505 | -0.07(-1.83%) |
Oct 09, 2019 | 3.700 | 3.999 | 3.699 | 3.769 | 14,928 | +0.13(+3.52%) |
Oct 08, 2019 | 3.750 | 3.750 | 3.600 | 3.641 | 7,950 | -0.28(-7.09%) |
Oct 07, 2019 | 4.000 | 4.178 | 3.800 | 3.919 | 33,241 | -0.39(-8.95%) |
Oct 04, 2019 | 4.400 | 4.700 | 4.200 | 4.304 | 9,390 | -0.30(-6.43%) |
Oct 03, 2019 | 4.900 | 4.900 | 4.117 | 4.600 | 18,587 | -0.10(-2.13%) |
Oct 02, 2019 | 4.300 | 4.900 | 4.300 | 4.700 | 34,229 | +0.30(+6.82%) |
Oct 01, 2019 | 4.100 | 4.700 | 4.000 | 4.400 | 66,134 | +0.39(+9.64%) |
Sep 30, 2019 | 3.925 | 4.144 | 3.900 | 4.013 | 19,716 | +0.09(+2.24%) |
Sep 27, 2019 | 4.100 | 4.161 | 3.925 | 3.925 | 27,680 | -0.17(-4.27%) |
Sep 26, 2019 | 4.099 | 4.300 | 3.779 | 4.100 | 119,352 | +0.40(+10.81%) |
Sep 25, 2019 | 3.700 | 3.800 | 3.500 | 3.700 | 121,473 | +0.20(+5.71%) |
Sep 24, 2019 | 3.200 | 4.500 | 2.800 | 3.500 | 216,264 | +0.31(+9.61%) |
Sep 23, 2019 | 3.299 | 3.299 | 3.160 | 3.193 | 19,217 | -0.11(-3.21%) |
Sep 20, 2019 | 3.400 | 3.400 | 3.201 | 3.299 | 10,590 | -0.03(-0.99%) |
Sep 19, 2019 | 3.216 | 3.486 | 3.201 | 3.332 | 23,423 | +0.22(+7.07%) |
Sep 18, 2019 | 3.200 | 3.360 | 3.100 | 3.112 | 5,141 | -0.10(-3.02%) |
Sep 17, 2019 | 3.300 | 3.300 | 3.200 | 3.209 | 3,050 | -0.03(-0.99%) |
Sep 16, 2019 | 3.325 | 3.390 | 3.122 | 3.241 | 16,336 | -0.11(-3.25%) |
Sep 13, 2019 | 3.230 | 3.398 | 3.180 | 3.350 | 23,600 | +0.11(+3.46%) |
Sep 12, 2019 | 3.300 | 3.300 | 3.116 | 3.238 | 30,717 | +0.29(+9.76%) |
Sep 11, 2019 | 3.049 | 3.049 | 2.949 | 2.950 | 12,433 | +0.05(+1.72%) |
Sep 10, 2019 | 2.800 | 3.100 | 2.800 | 2.900 | 32,343 | +0.10(+3.57%) |
Sep 09, 2019 | 2.903 | 2.997 | 2.700 | 2.800 | 83,014 | -0.10(-3.45%) |
Sep 06, 2019 | 3.100 | 3.120 | 2.862 | 2.900 | 51,020 | -0.12(-3.97%) |
Sep 05, 2019 | 3.500 | 3.800 | 3.000 | 3.020 | 360,945 | +0.02(+0.67%) |
Sep 04, 2019 | 3.100 | 3.100 | 3.000 | 3.000 | 24,712 | +0.00(+0.00%) |
Sep 03, 2019 | 3.222 | 3.300 | 3.000 | 3.000 | 12,223 | +0.00(+0.00%) |
Aug 30, 2019 | 3.000 | 3.300 | 2.900 | 3.000 | 2,510 | +0.10(+3.41%) |
Aug 29, 2019 | 2.935 | 3.047 | 2.900 | 2.901 | 3,449 | -0.00(-0.03%) |
Aug 28, 2019 | 2.766 | 3.060 | 2.766 | 2.902 | 11,300 | -0.01(-0.45%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.752 | 2.915 | 8,710 | -0.05(-1.59%) |
Aug 26, 2019 | 3.138 | 3.138 | 2.920 | 2.962 | 7,174 | -0.03(-0.90%) |
Aug 23, 2019 | 3.000 | 3.000 | 2.920 | 2.989 | 5,080 | -0.01(-0.37%) |
Aug 22, 2019 | 3.032 | 3.055 | 2.920 | 3.000 | 13,041 | -0.15(-4.73%) |
Aug 21, 2019 | 3.000 | 3.150 | 2.902 | 3.149 | 4,733 | +0.05(+1.58%) |
Aug 20, 2019 | 3.270 | 3.270 | 2.900 | 3.100 | 9,120 | -0.13(-4.17%) |
Aug 19, 2019 | 3.290 | 3.290 | 3.196 | 3.235 | 4,105 | +0.07(+2.37%) |
Aug 16, 2019 | 3.146 | 3.400 | 3.014 | 3.160 | 5,810 | +0.11(+3.47%) |
Aug 15, 2019 | 3.100 | 3.100 | 3.000 | 3.054 | 8,270 | -0.20(-6.06%) |
Aug 14, 2019 | 3.500 | 3.500 | 3.099 | 3.251 | 10,532 | -0.25(-7.11%) |
Aug 13, 2019 | 3.800 | 3.800 | 3.422 | 3.500 | 12,893 | -0.10(-2.72%) |
Aug 12, 2019 | 3.689 | 3.689 | 3.476 | 3.598 | 5,429 | -0.07(-1.96%) |
Aug 09, 2019 | 3.798 | 3.800 | 3.400 | 3.670 | 700 | -0.13(-3.42%) |
Aug 08, 2019 | 3.700 | 3.849 | 3.501 | 3.800 | 5,426 | +0.16(+4.45%) |
Aug 07, 2019 | 3.650 | 3.699 | 3.539 | 3.638 | 8,000 | -0.01(-0.36%) |
Aug 06, 2019 | 3.850 | 3.850 | 3.400 | 3.651 | 3,276 | +0.17(+4.79%) |
Aug 05, 2019 | 3.899 | 3.899 | 3.300 | 3.484 | 13,346 | -0.37(-9.62%) |
Aug 02, 2019 | 3.903 | 4.190 | 3.800 | 3.855 | 6,560 | -0.17(-4.25%) |
Aug 01, 2019 | 3.892 | 4.199 | 3.892 | 4.026 | 11,409 | +0.01(+0.25%) |
Jul 31, 2019 | 4.254 | 4.254 | 3.803 | 4.016 | 13,544 | -0.08(-2.05%) |
Jul 30, 2019 | 4.500 | 4.500 | 4.000 | 4.100 | 10,947 | +0.06(+1.38%) |
Jul 29, 2019 | 3.944 | 4.100 | 3.898 | 4.044 | 11,458 | +0.03(+0.70%) |
Jul 26, 2019 | 4.015 | 4.016 | 3.946 | 4.016 | 3,650 | +0.12(+3.00%) |
Jul 25, 2019 | 4.100 | 4.400 | 3.800 | 3.899 | 18,419 | -0.47(-10.68%) |
Jul 24, 2019 | 3.920 | 4.500 | 3.690 | 4.365 | 93,779 | +0.76(+21.18%) |
Jul 23, 2019 | 3.700 | 3.753 | 3.602 | 3.602 | 4,193 | -0.10(-2.65%) |
Jul 22, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 4,392 | -0.10(-2.63%) |
Jul 19, 2019 | 3.800 | 4.000 | 3.700 | 3.800 | 7,350 | +0.00(+0.03%) |
Jul 18, 2019 | 3.950 | 3.950 | 3.799 | 3.799 | 6,678 | -0.05(-1.32%) |
Jul 17, 2019 | 4.000 | 4.000 | 3.754 | 3.850 | 4,764 | -0.05(-1.28%) |
Jul 16, 2019 | 4.000 | 4.300 | 3.900 | 3.900 | 6,586 | -0.16(-3.94%) |
Jul 15, 2019 | 3.730 | 4.100 | 3.730 | 4.060 | 20,784 | -0.15(-3.49%) |
Jul 12, 2019 | 4.100 | 4.360 | 4.100 | 4.207 | 9,060 | +0.11(+2.61%) |
Jul 11, 2019 | 4.394 | 4.394 | 4.000 | 4.100 | 8,944 | -0.19(-4.41%) |
Jul 10, 2019 | 4.400 | 4.400 | 4.200 | 4.289 | 7,611 | +0.14(+3.35%) |
Jul 09, 2019 | 4.270 | 4.340 | 4.000 | 4.150 | 13,312 | +0.05(+1.22%) |
Jul 08, 2019 | 4.300 | 4.400 | 3.900 | 4.100 | 43,841 | -1.05(-20.40%) |
Jul 05, 2019 | 5.299 | 5.300 | 5.001 | 5.151 | 1,980 | -0.10(-1.85%) |
Jul 03, 2019 | 4.900 | 5.350 | 4.900 | 5.248 | 21,230 | +0.35(+7.10%) |
Jul 02, 2019 | 4.900 | 5.000 | 4.800 | 4.900 | 6,806 | +0.07(+1.45%) |