Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3077 | 96,674 | -0.01(-3.48%) |
Sep 27, 2019 | 0.3200 | 0.3200 | 0.3050 | 0.3188 | 138,100 | -0.00(-0.06%) |
Sep 26, 2019 | 0.3600 | 0.3600 | 0.3030 | 0.3190 | 632,834 | -0.04(-11.54%) |
Sep 25, 2019 | 0.3503 | 0.3895 | 0.3500 | 0.3606 | 147,542 | -0.03(-6.77%) |
Sep 24, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3868 | 136,883 | +0.00(+0.49%) |
Sep 23, 2019 | 0.3900 | 0.4000 | 0.3801 | 0.3849 | 59,409 | -0.01(-1.31%) |
Sep 20, 2019 | 0.3819 | 0.3970 | 0.3757 | 0.3900 | 78,900 | +0.01(+3.31%) |
Sep 19, 2019 | 0.4000 | 0.4000 | 0.3701 | 0.3775 | 106,319 | -0.03(-7.93%) |
Sep 18, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.4100 | 164,440 | +0.00(+0.00%) |
Sep 17, 2019 | 0.3900 | 0.4200 | 0.3700 | 0.4100 | 251,253 | +0.02(+5.13%) |
Sep 16, 2019 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 171,149 | +0.02(+5.41%) |
Sep 13, 2019 | 0.3800 | 0.3899 | 0.3600 | 0.3700 | 127,700 | +0.00(+0.71%) |
Sep 12, 2019 | 0.3670 | 0.3700 | 0.3430 | 0.3674 | 129,324 | +0.01(+2.48%) |
Sep 11, 2019 | 0.3903 | 0.4000 | 0.3385 | 0.3585 | 481,875 | -0.03(-7.12%) |
Sep 10, 2019 | 0.3599 | 0.3900 | 0.3453 | 0.3860 | 326,311 | +0.04(+10.89%) |
Sep 09, 2019 | 0.4200 | 0.4200 | 0.3450 | 0.3481 | 475,195 | -0.04(-10.77%) |
Sep 06, 2019 | 0.3800 | 0.4300 | 0.3600 | 0.3901 | 728,600 | +0.04(+9.89%) |
Sep 05, 2019 | 0.3000 | 0.3700 | 0.3000 | 0.3550 | 862,154 | +0.06(+21.28%) |
Sep 04, 2019 | 0.2999 | 0.3178 | 0.2900 | 0.2927 | 85,863 | -0.01(-2.04%) |
Sep 03, 2019 | 0.3200 | 0.3284 | 0.2800 | 0.2988 | 105,305 | -0.01(-4.05%) |
Aug 30, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3114 | 80,900 | +0.00(+0.45%) |
Aug 29, 2019 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 153,327 | +0.02(+6.90%) |
Aug 28, 2019 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 80,731 | -0.01(-4.23%) |
Aug 27, 2019 | 0.3270 | 0.3270 | 0.2899 | 0.3028 | 73,983 | -0.01(-3.87%) |
Aug 26, 2019 | 0.3200 | 0.3243 | 0.2899 | 0.3150 | 124,708 | -0.00(-1.22%) |
Aug 23, 2019 | 0.3375 | 0.3375 | 0.3100 | 0.3189 | 306,800 | -0.02(-4.83%) |
Aug 22, 2019 | 0.2750 | 0.3375 | 0.2750 | 0.3351 | 298,979 | +0.05(+17.58%) |
Aug 21, 2019 | 0.2829 | 0.2900 | 0.2829 | 0.2850 | 64,730 | +0.00(+1.79%) |
Aug 20, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 92,412 | -0.01(-2.10%) |
Aug 19, 2019 | 0.2998 | 0.2998 | 0.2708 | 0.2860 | 115,178 | +0.01(+2.36%) |
Aug 16, 2019 | 0.2800 | 0.2850 | 0.2600 | 0.2794 | 222,400 | +0.02(+7.50%) |
Aug 15, 2019 | 0.2700 | 0.2825 | 0.2550 | 0.2599 | 197,306 | +0.01(+5.39%) |
Aug 14, 2019 | 0.2882 | 0.2886 | 0.2440 | 0.2466 | 464,016 | -0.04(-14.43%) |
Aug 13, 2019 | 0.3100 | 0.3305 | 0.2829 | 0.2882 | 370,663 | -0.02(-7.00%) |
Aug 12, 2019 | 0.3180 | 0.3290 | 0.3020 | 0.3099 | 260,552 | -0.02(-6.09%) |
Aug 09, 2019 | 0.3410 | 0.3449 | 0.3088 | 0.3300 | 57,700 | +0.01(+1.60%) |
Aug 08, 2019 | 0.3201 | 0.3455 | 0.3020 | 0.3248 | 229,330 | +0.00(+1.50%) |
Aug 07, 2019 | 0.3200 | 0.3380 | 0.3125 | 0.3200 | 233,575 | -0.01(-2.14%) |
Aug 06, 2019 | 0.3300 | 0.3393 | 0.3200 | 0.3270 | 74,290 | +0.01(+2.19%) |
Aug 05, 2019 | 0.3300 | 0.3400 | 0.3149 | 0.3200 | 143,310 | -0.02(-4.76%) |
Aug 02, 2019 | 0.3450 | 0.3599 | 0.3300 | 0.3360 | 191,900 | -0.01(-4.00%) |
Aug 01, 2019 | 0.3400 | 0.3542 | 0.3300 | 0.3500 | 140,738 | +0.00(+0.29%) |
Jul 31, 2019 | 0.3581 | 0.3600 | 0.3400 | 0.3490 | 69,918 | -0.01(-2.54%) |
Jul 30, 2019 | 0.3350 | 0.3601 | 0.3350 | 0.3581 | 108,000 | +0.02(+5.01%) |
Jul 29, 2019 | 0.3381 | 0.3599 | 0.3372 | 0.3410 | 109,742 | -0.00(-0.87%) |
Jul 26, 2019 | 0.3580 | 0.3700 | 0.3372 | 0.3440 | 147,500 | -0.00(-0.69%) |
Jul 25, 2019 | 0.3550 | 0.3550 | 0.3350 | 0.3464 | 93,934 | -0.01(-2.42%) |
Jul 24, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 501,255 | +0.01(+1.63%) |
Jul 23, 2019 | 0.3455 | 0.3550 | 0.3450 | 0.3493 | 55,457 | +0.01(+1.66%) |
Jul 22, 2019 | 0.3512 | 0.3660 | 0.3420 | 0.3436 | 98,086 | -0.01(-2.16%) |
Jul 19, 2019 | 0.3438 | 0.3640 | 0.3350 | 0.3512 | 72,500 | +0.00(+0.95%) |
Jul 18, 2019 | 0.3520 | 0.3699 | 0.3420 | 0.3479 | 62,616 | -0.02(-4.68%) |
Jul 17, 2019 | 0.3670 | 0.3696 | 0.3500 | 0.3650 | 82,636 | -0.00(-0.84%) |
Jul 16, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3681 | 146,573 | +0.02(+5.17%) |
Jul 15, 2019 | 0.3631 | 0.3698 | 0.3500 | 0.3500 | 167,281 | -0.01(-3.61%) |
Jul 12, 2019 | 0.3427 | 0.3900 | 0.3400 | 0.3631 | 778,700 | +0.02(+4.97%) |
Jul 11, 2019 | 0.3500 | 0.3600 | 0.3030 | 0.3459 | 218,909 | +0.00(+0.49%) |
Jul 10, 2019 | 0.3500 | 0.3500 | 0.3339 | 0.3442 | 146,207 | -0.01(-1.63%) |
Jul 09, 2019 | 0.3522 | 0.3630 | 0.3421 | 0.3499 | 140,837 | -0.00(-0.48%) |
Jul 08, 2019 | 0.3499 | 0.3688 | 0.3369 | 0.3516 | 393,176 | +0.00(+0.49%) |
Jul 05, 2019 | 0.3418 | 0.3502 | 0.3310 | 0.3499 | 185,900 | +0.02(+5.49%) |
Jul 03, 2019 | 0.3227 | 0.3349 | 0.3227 | 0.3317 | 77,800 | -0.01(-1.51%) |
Jul 02, 2019 | 0.3400 | 0.3500 | 0.3270 | 0.3368 | 239,285 | +0.00(+0.42%) |
Jul 01, 2019 | 0.3333 | 0.3600 | 0.3290 | 0.3354 | 287,014 | +0.01(+1.95%) |
Jun 28, 2019 | 0.3389 | 0.3400 | 0.3200 | 0.3290 | 152,500 | +0.01(+1.92%) |
Jun 27, 2019 | 0.3200 | 0.3325 | 0.3110 | 0.3228 | 211,869 | +0.00(+0.47%) |
Jun 26, 2019 | 0.3100 | 0.3379 | 0.3100 | 0.3213 | 687,982 | +0.01(+1.90%) |
Jun 25, 2019 | 0.3430 | 0.3451 | 0.3003 | 0.3153 | 931,432 | -0.02(-7.26%) |
Jun 24, 2019 | 0.3759 | 0.3759 | 0.3300 | 0.3400 | 668,865 | -0.03(-7.91%) |
Jun 21, 2019 | 0.3800 | 0.3801 | 0.3622 | 0.3692 | 81,600 | -0.01(-3.22%) |
Jun 20, 2019 | 0.3610 | 0.3815 | 0.3500 | 0.3815 | 360,579 | +0.02(+5.97%) |
Jun 19, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 107,826 | -0.01(-1.85%) |
Jun 18, 2019 | 0.3638 | 0.3757 | 0.3575 | 0.3668 | 97,118 | +0.01(+1.86%) |
Jun 17, 2019 | 0.3620 | 0.3750 | 0.3520 | 0.3601 | 169,724 | -0.01(-2.60%) |
Jun 14, 2019 | 0.3800 | 0.3951 | 0.3620 | 0.3697 | 393,500 | -0.02(-4.00%) |
Jun 13, 2019 | 0.4050 | 0.4076 | 0.3801 | 0.3851 | 395,576 | -0.02(-4.96%) |
Jun 12, 2019 | 0.3780 | 0.4151 | 0.3700 | 0.4052 | 1,126,457 | +0.03(+7.31%) |
Jun 11, 2019 | 0.3800 | 0.3950 | 0.3700 | 0.3776 | 252,569 | -0.00(-0.11%) |
Jun 10, 2019 | 0.3900 | 0.4101 | 0.3700 | 0.3780 | 697,169 | -0.02(-5.50%) |
Jun 07, 2019 | 0.3800 | 0.4156 | 0.3663 | 0.4000 | 1,697,200 | +0.03(+7.96%) |
Jun 06, 2019 | 0.3627 | 0.3748 | 0.3550 | 0.3705 | 205,323 | +0.02(+4.34%) |
Jun 05, 2019 | 0.3700 | 0.3701 | 0.3470 | 0.3551 | 685,045 | -0.01(-4.03%) |
Jun 04, 2019 | 0.3521 | 0.3990 | 0.3500 | 0.3700 | 1,123,162 | +0.02(+6.47%) |
Jun 03, 2019 | 0.3880 | 0.3880 | 0.3475 | 0.3475 | 480,263 | -0.04(-9.17%) |
May 31, 2019 | 0.3925 | 0.4000 | 0.3500 | 0.3826 | 1,291,700 | -0.01(-2.92%) |
May 30, 2019 | 0.4110 | 0.4126 | 0.3925 | 0.3941 | 125,000 | -0.01(-1.48%) |
May 29, 2019 | 0.4100 | 0.4150 | 0.3920 | 0.4000 | 459,824 | -0.01(-3.61%) |
May 28, 2019 | 0.4090 | 0.4323 | 0.4090 | 0.4150 | 332,101 | +0.01(+1.22%) |
May 24, 2019 | 0.4000 | 0.4200 | 0.3861 | 0.4100 | 1,094,800 | -0.00(-0.07%) |
May 23, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4103 | 987,611 | -0.02(-5.68%) |
May 22, 2019 | 0.5002 | 0.5267 | 0.4000 | 0.4350 | 2,189,064 | -0.07(-13.00%) |
May 21, 2019 | 0.6200 | 0.6340 | 0.4800 | 0.5000 | 4,338,596 | -0.11(-18.03%) |
May 20, 2019 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 558,972 | -0.02(-3.17%) |
May 17, 2019 | 0.6600 | 0.6750 | 0.6250 | 0.6300 | 1,557,600 | -0.03(-4.55%) |
May 16, 2019 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | 2,130,230 | +0.06(+9.09%) |
May 15, 2019 | 0.5800 | 0.6085 | 0.5650 | 0.6050 | 519,299 | +0.02(+3.72%) |
May 14, 2019 | 0.5800 | 0.5960 | 0.5501 | 0.5833 | 752,533 | -0.01(-1.14%) |
May 13, 2019 | 0.6000 | 0.6400 | 0.5700 | 0.5900 | 2,135,139 | -0.00(-0.03%) |
May 10, 2019 | 0.5880 | 0.6095 | 0.5770 | 0.5902 | 415,100 | +0.02(+2.64%) |
May 09, 2019 | 0.5754 | 0.5876 | 0.5602 | 0.5750 | 335,423 | +0.00(+0.16%) |
May 08, 2019 | 0.5939 | 0.6084 | 0.5601 | 0.5741 | 474,176 | -0.01(-1.54%) |
May 07, 2019 | 0.5930 | 0.6050 | 0.5709 | 0.5831 | 283,254 | -0.02(-2.82%) |
May 06, 2019 | 0.5800 | 0.6050 | 0.5551 | 0.6000 | 335,414 | +0.02(+3.45%) |
May 03, 2019 | 0.5700 | 0.5930 | 0.5550 | 0.5800 | 946,300 | +0.01(+1.99%) |
May 02, 2019 | 0.5778 | 0.5898 | 0.5600 | 0.5687 | 471,706 | -0.00(-0.23%) |
May 01, 2019 | 0.6200 | 0.6200 | 0.5400 | 0.5700 | 1,169,826 | -0.04(-6.56%) |
Apr 30, 2019 | 0.6300 | 0.6539 | 0.6065 | 0.6100 | 1,685,948 | -0.06(-8.30%) |
Apr 29, 2019 | 0.6900 | 0.7000 | 0.6601 | 0.6652 | 688,168 | -0.02(-2.89%) |
Apr 26, 2019 | 0.6975 | 0.6975 | 0.6500 | 0.6850 | 1,200,400 | +0.02(+3.40%) |
Apr 25, 2019 | 0.6474 | 0.6693 | 0.6177 | 0.6625 | 750,304 | +0.03(+5.16%) |
Apr 24, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6300 | 616,700 | +0.01(+1.61%) |
Apr 23, 2019 | 0.5900 | 0.6500 | 0.5800 | 0.6200 | 1,107,493 | +0.03(+5.08%) |
Apr 22, 2019 | 0.6000 | 0.6200 | 0.5800 | 0.5900 | 582,096 | -0.01(-2.07%) |
Apr 18, 2019 | 0.5700 | 0.6200 | 0.5640 | 0.6025 | 1,133,700 | +0.03(+5.70%) |
Apr 17, 2019 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 1,703,745 | -0.04(-6.56%) |
Apr 16, 2019 | 0.6600 | 0.6700 | 0.5800 | 0.6100 | 1,492,668 | -0.04(-6.08%) |
Apr 15, 2019 | 0.6547 | 0.6799 | 0.6320 | 0.6495 | 675,496 | -0.02(-2.97%) |
Apr 12, 2019 | 0.6600 | 0.6900 | 0.6300 | 0.6694 | 1,132,200 | +0.03(+3.98%) |
Apr 11, 2019 | 0.6500 | 0.6709 | 0.6300 | 0.6438 | 1,454,156 | -0.03(-4.52%) |
Apr 10, 2019 | 0.7100 | 0.7100 | 0.6529 | 0.6743 | 1,143,293 | -0.01(-2.13%) |
Apr 09, 2019 | 0.6600 | 0.7200 | 0.6500 | 0.6890 | 1,763,349 | +0.04(+5.46%) |
Apr 08, 2019 | 0.6800 | 0.6800 | 0.6450 | 0.6533 | 916,291 | -0.01(-1.77%) |
Apr 05, 2019 | 0.6510 | 0.6700 | 0.6350 | 0.6651 | 1,088,300 | +0.02(+2.43%) |
Apr 04, 2019 | 0.6750 | 0.6750 | 0.6353 | 0.6493 | 1,181,440 | -0.01(-1.62%) |
Apr 03, 2019 | 0.6800 | 0.7000 | 0.6400 | 0.6600 | 2,010,389 | -0.02(-2.94%) |
Apr 02, 2019 | 0.6970 | 0.7000 | 0.6340 | 0.6800 | 1,639,328 | -0.02(-2.72%) |
Apr 01, 2019 | 0.6580 | 0.7000 | 0.6580 | 0.6990 | 1,326,706 | +0.04(+5.91%) |
Mar 29, 2019 | 0.6900 | 0.7100 | 0.6300 | 0.6600 | 2,381,600 | -0.03(-4.33%) |
Mar 28, 2019 | 0.7200 | 0.7300 | 0.6852 | 0.6899 | 1,360,462 | -0.01(-1.44%) |
Mar 27, 2019 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 1,786,535 | -0.04(-5.41%) |
Mar 26, 2019 | 0.7000 | 0.7600 | 0.6900 | 0.7400 | 2,566,789 | +0.04(+5.71%) |
Mar 25, 2019 | 0.6800 | 0.7600 | 0.6400 | 0.7000 | 2,547,772 | +0.04(+6.06%) |
Mar 22, 2019 | 0.7000 | 0.7287 | 0.6600 | 0.6600 | 1,157,000 | -0.03(-4.35%) |
Mar 21, 2019 | 0.7250 | 0.7400 | 0.6900 | 0.6900 | 1,771,166 | -0.02(-2.82%) |
Mar 20, 2019 | 0.6600 | 0.7200 | 0.6400 | 0.7100 | 1,714,627 | +0.05(+7.23%) |
Mar 19, 2019 | 0.6589 | 0.6838 | 0.6300 | 0.6621 | 1,237,929 | +0.02(+3.45%) |
Mar 18, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6400 | 1,243,764 | +0.04(+6.67%) |
Mar 15, 2019 | 0.7100 | 0.7121 | 0.5500 | 0.6000 | 2,132,100 | -0.08(-12.38%) |
Mar 14, 2019 | 0.7100 | 0.7289 | 0.6818 | 0.6848 | 671,940 | -0.05(-6.19%) |
Mar 13, 2019 | 0.6900 | 0.7500 | 0.6800 | 0.7300 | 1,681,028 | +0.04(+6.57%) |
Mar 12, 2019 | 0.6900 | 0.7099 | 0.6608 | 0.6850 | 1,217,140 | +0.02(+2.70%) |
Mar 11, 2019 | 0.7200 | 0.7299 | 0.6608 | 0.6670 | 761,588 | -0.06(-8.83%) |
Mar 08, 2019 | 0.7200 | 0.8900 | 0.7000 | 0.7316 | 4,739,900 | +0.05(+6.80%) |
Mar 07, 2019 | 0.7000 | 0.7098 | 0.6700 | 0.6850 | 373,229 | -0.02(-3.39%) |
Mar 06, 2019 | 0.7300 | 0.7500 | 0.6920 | 0.7090 | 367,157 | -0.02(-2.21%) |
Mar 05, 2019 | 0.7000 | 0.7361 | 0.6900 | 0.7250 | 656,581 | +0.03(+4.77%) |
Mar 04, 2019 | 0.6820 | 0.7073 | 0.6700 | 0.6920 | 381,945 | +0.02(+3.28%) |
Mar 01, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.6700 | 416,900 | -0.03(-4.79%) |
Feb 28, 2019 | 0.7380 | 0.7380 | 0.6800 | 0.7037 | 205,567 | -0.02(-3.27%) |
Feb 27, 2019 | 0.7380 | 0.7380 | 0.7108 | 0.7275 | 133,013 | -0.00(-0.21%) |
Feb 26, 2019 | 0.7334 | 0.7500 | 0.7103 | 0.7290 | 582,331 | -0.00(-0.14%) |
Feb 25, 2019 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 495,682 | +0.00(+0.00%) |
Feb 22, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 1,851,900 | -0.55(-42.97%) |
Feb 21, 2019 | 1.230 | 1.340 | 1.200 | 1.280 | 552,549 | +0.06(+4.92%) |
Feb 20, 2019 | 1.250 | 1.250 | 1.163 | 1.220 | 113,847 | -0.03(-2.40%) |
Feb 19, 2019 | 1.270 | 1.300 | 1.222 | 1.250 | 172,421 | -0.01(-0.79%) |
Feb 15, 2019 | 1.320 | 1.320 | 1.230 | 1.260 | 101,400 | -0.06(-4.55%) |
Feb 14, 2019 | 1.210 | 1.320 | 1.210 | 1.320 | 148,139 | +0.11(+9.09%) |
Feb 13, 2019 | 1.260 | 1.270 | 1.206 | 1.210 | 184,068 | -0.08(-6.20%) |
Feb 12, 2019 | 1.270 | 1.350 | 1.240 | 1.290 | 232,586 | +0.05(+4.03%) |
Feb 11, 2019 | 1.220 | 1.270 | 1.120 | 1.240 | 212,705 | +0.02(+1.64%) |
Feb 08, 2019 | 1.290 | 1.300 | 1.160 | 1.220 | 256,900 | -0.06(-4.69%) |
Feb 07, 2019 | 1.470 | 1.470 | 1.220 | 1.280 | 420,164 | -0.21(-14.09%) |
Feb 06, 2019 | 1.460 | 1.632 | 1.430 | 1.490 | 324,297 | +0.03(+2.05%) |
Feb 05, 2019 | 1.650 | 1.710 | 1.390 | 1.460 | 768,380 | -0.20(-12.05%) |
Feb 04, 2019 | 1.770 | 1.770 | 1.629 | 1.660 | 117,543 | -0.11(-6.21%) |
Feb 01, 2019 | 1.780 | 1.810 | 1.770 | 1.770 | 43,900 | -0.03(-1.83%) |
Jan 31, 2019 | 1.714 | 1.820 | 1.714 | 1.803 | 85,593 | +0.05(+3.03%) |
Jan 30, 2019 | 1.710 | 1.790 | 1.710 | 1.750 | 45,430 | -0.03(-1.69%) |
Jan 29, 2019 | 1.780 | 1.870 | 1.750 | 1.780 | 107,867 | +0.00(+0.00%) |
Jan 28, 2019 | 1.750 | 1.824 | 1.730 | 1.780 | 419,328 | +0.02(+1.14%) |
Jan 25, 2019 | 1.590 | 1.770 | 1.590 | 1.760 | 180,600 | +0.18(+11.39%) |
Jan 24, 2019 | 1.650 | 1.700 | 1.570 | 1.580 | 80,923 | -0.08(-4.82%) |
Jan 23, 2019 | 1.590 | 1.700 | 1.590 | 1.660 | 91,221 | +0.07(+4.40%) |
Jan 22, 2019 | 1.670 | 1.720 | 1.570 | 1.590 | 129,849 | -0.08(-4.79%) |
Jan 18, 2019 | 1.740 | 1.790 | 1.600 | 1.670 | 132,700 | -0.07(-4.02%) |
Jan 17, 2019 | 1.630 | 1.890 | 1.620 | 1.740 | 313,125 | +0.12(+7.41%) |
Jan 16, 2019 | 1.660 | 1.713 | 1.620 | 1.620 | 214,866 | -0.05(-2.99%) |
Jan 15, 2019 | 1.800 | 1.843 | 1.620 | 1.670 | 564,446 | -0.14(-7.73%) |
Jan 14, 2019 | 1.930 | 1.950 | 1.770 | 1.810 | 166,154 | -0.14(-7.18%) |
Jan 11, 2019 | 1.960 | 2.080 | 1.900 | 1.950 | 186,600 | -0.03(-1.52%) |
Jan 10, 2019 | 1.950 | 2.060 | 1.840 | 1.980 | 329,418 | +0.09(+4.76%) |
Jan 09, 2019 | 1.850 | 1.940 | 1.733 | 1.890 | 519,128 | +0.01(+0.53%) |
Jan 08, 2019 | 2.080 | 2.130 | 1.830 | 1.880 | 451,498 | -0.12(-6.00%) |
Jan 07, 2019 | 1.870 | 2.050 | 1.800 | 2.000 | 523,483 | +0.14(+7.53%) |
Jan 04, 2019 | 1.880 | 1.930 | 1.790 | 1.860 | 243,800 | +0.01(+0.54%) |
Jan 03, 2019 | 1.940 | 2.030 | 1.821 | 1.850 | 394,560 | -0.09(-4.64%) |
Jan 02, 2019 | 1.700 | 1.960 | 1.700 | 1.940 | 112,363 | +0.23(+13.45%) |
Dec 31, 2018 | 1.820 | 1.880 | 1.710 | 1.710 | 114,800 | -0.10(-5.52%) |
Dec 28, 2018 | 1.720 | 1.950 | 1.680 | 1.810 | 141,400 | +0.08(+4.62%) |
Dec 27, 2018 | 1.840 | 1.850 | 1.700 | 1.730 | 180,039 | -0.16(-8.22%) |
Dec 26, 2018 | 1.750 | 1.950 | 1.660 | 1.885 | 327,589 | +0.15(+8.33%) |
Dec 24, 2018 | 1.680 | 1.800 | 1.640 | 1.740 | 116,500 | +0.05(+2.96%) |
Dec 21, 2018 | 1.700 | 1.970 | 1.640 | 1.690 | 261,000 | -0.02(-1.17%) |
Dec 20, 2018 | 1.650 | 1.760 | 1.460 | 1.710 | 248,172 | +0.03(+1.79%) |
Dec 19, 2018 | 1.670 | 1.800 | 1.660 | 1.680 | 276,465 | +0.03(+1.82%) |
Dec 18, 2018 | 1.790 | 1.900 | 1.610 | 1.650 | 233,655 | -0.10(-5.71%) |
Dec 17, 2018 | 1.890 | 1.890 | 1.670 | 1.750 | 151,291 | -0.11(-5.91%) |
Dec 14, 2018 | 1.730 | 1.960 | 1.510 | 1.860 | 491,500 | +0.09(+5.08%) |
Dec 13, 2018 | 1.900 | 1.960 | 1.710 | 1.770 | 288,138 | -0.16(-8.29%) |
Dec 12, 2018 | 2.200 | 2.200 | 1.750 | 1.930 | 686,631 | -0.28(-12.67%) |
Dec 11, 2018 | 2.100 | 2.210 | 2.000 | 2.210 | 49,608 | +0.15(+7.28%) |
Dec 10, 2018 | 2.050 | 2.140 | 2.030 | 2.060 | 153,491 | +0.03(+1.48%) |
Dec 07, 2018 | 2.240 | 2.330 | 2.030 | 2.030 | 54,600 | -0.22(-9.78%) |
Dec 06, 2018 | 2.300 | 2.380 | 2.010 | 2.250 | 108,750 | -0.11(-4.66%) |
Dec 04, 2018 | 2.660 | 2.720 | 2.300 | 2.360 | 155,600 | -0.28(-10.61%) |
Dec 03, 2018 | 3.030 | 3.030 | 2.400 | 2.640 | 216,508 | -0.37(-12.29%) |
Nov 30, 2018 | 3.020 | 3.150 | 2.880 | 3.010 | 78,700 | +0.00(+0.00%) |
Nov 29, 2018 | 2.780 | 3.200 | 2.720 | 3.010 | 186,352 | +0.22(+7.89%) |
Nov 28, 2018 | 2.605 | 2.843 | 2.605 | 2.790 | 32,215 | +0.08(+2.95%) |
Nov 27, 2018 | 2.540 | 2.820 | 2.480 | 2.710 | 36,952 | -0.13(-4.58%) |
Nov 26, 2018 | 2.850 | 2.960 | 2.790 | 2.840 | 58,449 | +0.03(+1.07%) |
Nov 23, 2018 | 2.720 | 2.960 | 2.720 | 2.810 | 10,900 | +0.08(+2.93%) |
Nov 21, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.01(+0.37%) | |
Nov 20, 2018 | 2.700 | 2.890 | 2.431 | 2.720 | 16,494 | +0.03(+1.12%) |
Nov 19, 2018 | 2.920 | 2.920 | 2.543 | 2.690 | 52,835 | -0.21(-7.24%) |
Nov 16, 2018 | 2.800 | 3.145 | 2.700 | 2.900 | 108,900 | +0.07(+2.47%) |
Nov 15, 2018 | 2.490 | 2.930 | 2.388 | 2.830 | 62,802 | +0.34(+13.65%) |
Nov 14, 2018 | 2.620 | 2.701 | 2.280 | 2.490 | 165,164 | -0.16(-6.04%) |
Nov 13, 2018 | 2.950 | 3.000 | 2.650 | 2.650 | 146,265 | -0.27(-9.25%) |
Nov 12, 2018 | 3.300 | 3.300 | 2.895 | 2.920 | 118,758 | -0.42(-12.57%) |
Nov 09, 2018 | 3.340 | 3.400 | 3.250 | 3.340 | 19,100 | -0.08(-2.34%) |
Nov 08, 2018 | 3.240 | 3.420 | 3.234 | 3.420 | 49,793 | +0.19(+5.88%) |
Nov 07, 2018 | 3.100 | 3.260 | 3.000 | 3.230 | 41,861 | +0.03(+0.93%) |
Nov 06, 2018 | 3.220 | 3.339 | 3.200 | 3.200 | 28,213 | -0.02(-0.62%) |
Nov 05, 2018 | 3.450 | 3.450 | 3.180 | 3.220 | 54,996 | -0.27(-7.74%) |
Nov 02, 2018 | 3.450 | 3.520 | 3.310 | 3.490 | 28,400 | +0.04(+1.16%) |
Nov 01, 2018 | 2.950 | 3.550 | 2.950 | 3.450 | 110,762 | +0.49(+16.55%) |
Oct 31, 2018 | 3.080 | 3.100 | 2.825 | 2.960 | 78,041 | -0.12(-3.90%) |
Oct 30, 2018 | 3.090 | 3.150 | 3.062 | 3.080 | 43,624 | -0.01(-0.32%) |
Oct 29, 2018 | 3.130 | 3.230 | 3.070 | 3.090 | 75,620 | +0.04(+1.31%) |
Oct 26, 2018 | 3.360 | 3.580 | 3.020 | 3.050 | 200,800 | -0.39(-11.34%) |
Oct 25, 2018 | 3.200 | 3.490 | 3.000 | 3.440 | 105,386 | +0.24(+7.50%) |
Oct 24, 2018 | 3.514 | 3.514 | 3.150 | 3.200 | 197,395 | -0.32(-9.09%) |
Oct 23, 2018 | 3.420 | 3.540 | 3.330 | 3.520 | 56,483 | -0.02(-0.56%) |
Oct 22, 2018 | 3.720 | 3.740 | 3.500 | 3.540 | 87,095 | -0.17(-4.58%) |
Oct 19, 2018 | 3.720 | 3.800 | 3.680 | 3.710 | 40,900 | -0.01(-0.27%) |
Oct 18, 2018 | 3.830 | 3.960 | 3.660 | 3.720 | 102,209 | -0.16(-4.12%) |
Oct 17, 2018 | 3.910 | 3.960 | 3.780 | 3.880 | 29,348 | -0.07(-1.77%) |
Oct 16, 2018 | 3.770 | 3.970 | 3.760 | 3.950 | 96,555 | +0.19(+5.05%) |
Oct 15, 2018 | 3.910 | 3.940 | 3.660 | 3.760 | 77,990 | -0.14(-3.59%) |
Oct 12, 2018 | 3.780 | 3.940 | 3.750 | 3.900 | 68,800 | +0.18(+4.84%) |
Oct 11, 2018 | 3.750 | 3.931 | 3.600 | 3.720 | 124,894 | -0.03(-0.80%) |
Oct 10, 2018 | 3.910 | 3.920 | 3.700 | 3.750 | 138,449 | -0.16(-4.09%) |
Oct 09, 2018 | 4.290 | 4.300 | 3.720 | 3.910 | 386,938 | -0.39(-9.07%) |
Oct 08, 2018 | 4.370 | 4.640 | 4.250 | 4.300 | 207,628 | -0.12(-2.71%) |
Oct 05, 2018 | 4.500 | 4.730 | 4.250 | 4.420 | 455,500 | -0.32(-6.75%) |
Oct 04, 2018 | 5.580 | 5.580 | 4.640 | 4.740 | 696,965 | -0.79(-14.29%) |
Oct 03, 2018 | 5.350 | 5.709 | 5.200 | 5.530 | 211,773 | +0.15(+2.79%) |
Oct 02, 2018 | 5.640 | 5.640 | 5.340 | 5.380 | 72,256 | -0.27(-4.78%) |