Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4461 | 0.4961 | 0.4289 | 0.4538 | 193,835 | +0.01(+1.77%) |
Mar 30, 2020 | 0.4488 | 0.5684 | 0.4268 | 0.4459 | 882,587 | +0.03(+7.61%) |
Mar 27, 2020 | 0.4335 | 0.4488 | 0.3993 | 0.4144 | 131,359 | -0.03(-7.67%) |
Mar 26, 2020 | 0.4189 | 0.4488 | 0.3790 | 0.4488 | 750,159 | -0.00(-0.02%) |
Mar 25, 2020 | 0.3973 | 0.4606 | 0.3550 | 0.4489 | 980,521 | +0.06(+15.38%) |
Mar 24, 2020 | 0.3889 | 0.4044 | 0.3490 | 0.3890 | 777,712 | +0.01(+3.06%) |
Mar 23, 2020 | 0.4122 | 0.4165 | 0.3590 | 0.3775 | 247,491 | -0.02(-5.37%) |
Mar 20, 2020 | 0.4388 | 0.4912 | 0.3799 | 0.3989 | 589,212 | -0.02(-4.76%) |
Mar 19, 2020 | 0.5266 | 0.5266 | 0.4011 | 0.4189 | 192,329 | +0.03(+6.79%) |
Mar 18, 2020 | 0.4218 | 0.5884 | 0.3775 | 0.3922 | 303,187 | -0.04(-9.83%) |
Mar 17, 2020 | 0.3989 | 0.4483 | 0.3740 | 0.4350 | 468,865 | +0.07(+17.89%) |
Mar 16, 2020 | 0.3989 | 0.4587 | 0.3490 | 0.3690 | 315,555 | -0.09(-19.79%) |
Mar 13, 2020 | 0.4488 | 0.4974 | 0.3989 | 0.4600 | 574,472 | +0.03(+6.41%) |
Mar 12, 2020 | 0.4587 | 0.4587 | 0.3642 | 0.4323 | 746,051 | -0.03(-5.76%) |
Mar 11, 2020 | 0.5186 | 0.5285 | 0.4587 | 0.4587 | 306,877 | -0.05(-9.91%) |
Mar 10, 2020 | 0.5216 | 0.5284 | 0.4887 | 0.5092 | 859,578 | +0.00(+0.06%) |
Mar 09, 2020 | 0.4934 | 0.5485 | 0.4189 | 0.5089 | 1,185,505 | -0.04(-7.24%) |
Mar 06, 2020 | 0.7479 | 0.7679 | 0.5485 | 0.5486 | 1,048,870 | -0.22(-28.36%) |
Mar 05, 2020 | 0.7479 | 0.7709 | 0.6689 | 0.7658 | 311,339 | +0.02(+2.36%) |
Mar 04, 2020 | 0.8648 | 0.8648 | 0.7281 | 0.7481 | 526,269 | +0.01(+1.38%) |
Mar 03, 2020 | 0.7679 | 0.8975 | 0.7280 | 0.7380 | 821,424 | -0.10(-11.90%) |
Mar 02, 2020 | 0.7978 | 0.8477 | 0.7878 | 0.8377 | 247,877 | +0.04(+4.70%) |
Feb 28, 2020 | 0.8199 | 0.8775 | 0.7779 | 0.8001 | 638,046 | -0.10(-10.86%) |
Feb 27, 2020 | 0.9476 | 0.9669 | 0.8097 | 0.8975 | 342,161 | -0.07(-7.25%) |
Feb 26, 2020 | 0.9973 | 1.007 | 0.9475 | 0.9676 | 762,070 | -0.04(-3.93%) |
Feb 25, 2020 | 1.007 | 1.017 | 0.9873 | 1.007 | 268,205 | +0.00(+0.00%) |
Feb 24, 2020 | 0.9973 | 1.012 | 0.9614 | 1.007 | 544,910 | -0.02(-1.94%) |
Feb 21, 2020 | 0.9973 | 1.047 | 0.9712 | 1.027 | 76,810 | +0.02(+1.98%) |
Feb 20, 2020 | 1.077 | 1.077 | 0.9973 | 1.007 | 275,595 | -0.03(-2.88%) |
Feb 19, 2020 | 1.027 | 1.067 | 0.9873 | 1.037 | 348,358 | +0.04(+4.00%) |
Feb 18, 2020 | 1.017 | 1.117 | 0.9773 | 0.9973 | 1,638,024 | -0.01(-0.99%) |
Feb 14, 2020 | 1.007 | 1.017 | 0.9873 | 1.007 | 131,359 | +0.00(+0.00%) |
Feb 13, 2020 | 1.057 | 1.057 | 0.9874 | 1.007 | 234,202 | -0.05(-4.72%) |
Feb 12, 2020 | 1.017 | 1.127 | 0.9779 | 1.057 | 1,077,909 | +0.04(+3.92%) |
Feb 11, 2020 | 0.8975 | 1.017 | 0.8975 | 1.017 | 308,355 | +0.13(+15.05%) |
Feb 10, 2020 | 0.9773 | 0.9773 | 0.8686 | 0.8842 | 238,270 | -0.01(-1.48%) |
Feb 07, 2020 | 0.8776 | 0.9070 | 0.8776 | 0.8974 | 180,995 | +0.01(+0.96%) |
Feb 06, 2020 | 0.8975 | 0.9362 | 0.8776 | 0.8889 | 157,868 | +0.01(+1.28%) |
Feb 05, 2020 | 0.8876 | 0.8975 | 0.8588 | 0.8776 | 103,455 | +0.02(+2.61%) |
Feb 04, 2020 | 0.8815 | 0.9102 | 0.8531 | 0.8553 | 115,040 | -0.01(-1.43%) |
Feb 03, 2020 | 0.8576 | 0.8876 | 0.8377 | 0.8676 | 148,145 | +0.02(+2.08%) |
Jan 31, 2020 | 0.9055 | 0.9373 | 0.8477 | 0.8500 | 105,990 | -0.07(-7.70%) |
Jan 30, 2020 | 0.8776 | 0.9235 | 0.8477 | 0.9209 | 105,430 | +0.03(+3.75%) |
Jan 29, 2020 | 0.9374 | 0.9374 | 0.8676 | 0.8876 | 102,463 | -0.01(-1.12%) |
Jan 28, 2020 | 0.8909 | 0.9330 | 0.8901 | 0.8976 | 74,857 | +0.01(+1.68%) |
Jan 27, 2020 | 0.8676 | 0.9551 | 0.7780 | 0.8828 | 271,939 | -0.01(-1.64%) |
Jan 24, 2020 | 0.9474 | 0.9872 | 0.8777 | 0.8975 | 352,966 | -0.07(-7.22%) |
Jan 23, 2020 | 0.9773 | 0.9873 | 0.9374 | 0.9673 | 158,908 | -0.02(-2.02%) |
Jan 22, 2020 | 1.037 | 1.047 | 0.9770 | 0.9873 | 310,958 | -0.05(-4.81%) |
Jan 21, 2020 | 1.077 | 1.077 | 1.017 | 1.037 | 503,247 | +0.01(+0.97%) |
Jan 17, 2020 | 1.057 | 1.057 | 0.9973 | 1.027 | 335,718 | -0.02(-1.91%) |
Jan 16, 2020 | 1.147 | 1.147 | 0.9795 | 1.047 | 708,222 | -0.03(-2.78%) |
Jan 15, 2020 | 1.147 | 1.197 | 1.067 | 1.077 | 636,273 | -0.02(-1.82%) |
Jan 14, 2020 | 0.9275 | 1.197 | 0.8975 | 1.097 | 3,301,913 | +0.26(+30.87%) |
Jan 13, 2020 | 0.8949 | 0.8949 | 0.8317 | 0.8382 | 650,669 | -0.03(-3.21%) |
Jan 10, 2020 | 0.8477 | 0.8949 | 0.8467 | 0.8660 | 217,394 | +0.02(+2.22%) |
Jan 09, 2020 | 0.9314 | 0.9323 | 0.8178 | 0.8472 | 545,036 | -0.04(-4.55%) |
Jan 08, 2020 | 0.9175 | 0.9473 | 0.8676 | 0.8876 | 229,748 | -0.04(-4.71%) |
Jan 07, 2020 | 0.9430 | 0.9470 | 0.8995 | 0.9314 | 66,457 | -0.02(-1.61%) |
Jan 06, 2020 | 0.9175 | 0.9474 | 0.8975 | 0.9467 | 221,380 | +0.03(+3.06%) |
Jan 03, 2020 | 0.9474 | 0.9572 | 0.8975 | 0.9186 | 181,998 | -0.03(-3.01%) |
Jan 02, 2020 | 0.9374 | 0.9574 | 0.9374 | 0.9471 | 185,716 | +0.01(+1.03%) |
Dec 31, 2019 | 0.9075 | 0.9464 | 0.9075 | 0.9374 | 205,261 | +0.00(+0.34%) |
Dec 30, 2019 | 0.9075 | 0.9573 | 0.9075 | 0.9342 | 339,493 | +0.01(+0.75%) |
Dec 27, 2019 | 0.9275 | 0.9972 | 0.9273 | 0.9273 | 248,881 | -0.02(-2.09%) |
Dec 26, 2019 | 0.8985 | 0.9473 | 0.8985 | 0.9470 | 241,360 | +0.05(+5.48%) |
Dec 24, 2019 | 0.9075 | 0.9145 | 0.8178 | 0.8978 | 253,694 | -0.01(-0.89%) |
Dec 23, 2019 | 0.9172 | 0.9373 | 0.8876 | 0.9059 | 267,473 | -0.00(-0.21%) |
Dec 20, 2019 | 0.9384 | 0.9669 | 0.8997 | 0.9078 | 197,540 | -0.02(-2.32%) |
Dec 19, 2019 | 0.8975 | 0.9673 | 0.8975 | 0.9294 | 326,824 | +0.02(+2.41%) |
Dec 18, 2019 | 0.9374 | 0.9973 | 0.9075 | 0.9075 | 503,131 | -0.03(-3.00%) |
Dec 17, 2019 | 0.9175 | 1.047 | 0.9175 | 0.9355 | 1,307,555 | +0.03(+3.09%) |
Dec 16, 2019 | 0.9228 | 0.9873 | 0.8691 | 0.9075 | 442,275 | -0.09(-8.77%) |
Dec 13, 2019 | 0.9873 | 0.9973 | 0.8477 | 0.9948 | 526,039 | +0.04(+3.91%) |
Dec 12, 2019 | 0.7779 | 0.9574 | 0.7260 | 0.9574 | 1,034,000 | +0.24(+32.60%) |
Dec 11, 2019 | 0.7543 | 0.7838 | 0.7181 | 0.7220 | 187,343 | -0.03(-3.48%) |
Dec 10, 2019 | 0.7479 | 0.7874 | 0.7332 | 0.7480 | 126,217 | -0.01(-0.92%) |
Dec 09, 2019 | 0.7878 | 0.7878 | 0.7376 | 0.7550 | 291,112 | -0.03(-3.44%) |
Dec 06, 2019 | 0.7579 | 0.8177 | 0.7479 | 0.7820 | 194,933 | +0.04(+6.10%) |
Dec 05, 2019 | 0.8975 | 0.8975 | 0.7011 | 0.7370 | 584,527 | -0.00(-0.05%) |
Dec 04, 2019 | 0.6781 | 0.7775 | 0.6781 | 0.7374 | 512,750 | +0.05(+7.16%) |
Dec 03, 2019 | 0.7280 | 0.7479 | 0.5784 | 0.6881 | 949,261 | -0.02(-2.82%) |
Dec 02, 2019 | 0.6682 | 0.7081 | 0.6382 | 0.7081 | 614,150 | +0.07(+11.16%) |
Nov 29, 2019 | 0.6632 | 0.6632 | 0.6283 | 0.6370 | 164,750 | -0.01(-1.27%) |
Nov 27, 2019 | 0.6183 | 0.6582 | 0.5884 | 0.6451 | 538,072 | +0.02(+3.19%) |
Nov 26, 2019 | 0.5585 | 0.6283 | 0.5285 | 0.6252 | 863,332 | +0.08(+14.75%) |
Nov 25, 2019 | 0.5384 | 0.5485 | 0.5087 | 0.5448 | 322,834 | +0.01(+1.07%) |
Nov 22, 2019 | 0.5291 | 0.5460 | 0.5269 | 0.5390 | 298,517 | +0.02(+2.95%) |
Nov 21, 2019 | 0.5485 | 0.5485 | 0.5038 | 0.5236 | 862,531 | -0.00(-0.94%) |
Nov 20, 2019 | 0.5285 | 0.5585 | 0.5186 | 0.5285 | 434,460 | +0.00(+0.32%) |
Nov 19, 2019 | 0.5086 | 0.5566 | 0.5086 | 0.5269 | 229,024 | +0.01(+1.32%) |
Nov 18, 2019 | 0.5709 | 0.5735 | 0.5112 | 0.5200 | 586,364 | -0.05(-8.53%) |
Nov 15, 2019 | 0.5784 | 0.5984 | 0.5485 | 0.5684 | 267,933 | +0.02(+2.91%) |
Nov 14, 2019 | 0.5485 | 0.5984 | 0.5385 | 0.5524 | 520,267 | -0.03(-4.50%) |
Nov 13, 2019 | 0.6088 | 0.6183 | 0.5595 | 0.5784 | 529,240 | -0.04(-5.87%) |
Nov 12, 2019 | 0.6482 | 0.6482 | 0.6004 | 0.6145 | 535,355 | +0.00(+0.10%) |
Nov 11, 2019 | 0.6173 | 0.6474 | 0.6084 | 0.6139 | 556,847 | -0.00(-0.39%) |
Nov 08, 2019 | 0.6476 | 0.6476 | 0.6094 | 0.6163 | 322,983 | -0.04(-5.89%) |
Nov 07, 2019 | 0.6670 | 0.6670 | 0.6334 | 0.6549 | 221,907 | +0.01(+2.34%) |
Nov 06, 2019 | 0.5984 | 0.6781 | 0.5984 | 0.6399 | 462,619 | +0.00(+0.27%) |
Nov 05, 2019 | 0.6382 | 0.6439 | 0.6083 | 0.6382 | 664,193 | +0.01(+1.99%) |
Nov 04, 2019 | 0.6382 | 0.6773 | 0.6109 | 0.6258 | 893,573 | +0.00(+0.40%) |
Nov 01, 2019 | 0.6582 | 0.6582 | 0.6017 | 0.6233 | 742,131 | +0.01(+1.10%) |
Oct 31, 2019 | 0.6394 | 0.6582 | 0.6104 | 0.6165 | 283,366 | -0.02(-3.59%) |
Oct 30, 2019 | 0.6581 | 0.6780 | 0.6313 | 0.6394 | 336,660 | -0.02(-2.85%) |
Oct 29, 2019 | 0.6454 | 0.6851 | 0.6213 | 0.6582 | 543,696 | +0.02(+2.61%) |
Oct 28, 2019 | 0.6687 | 0.7180 | 0.6402 | 0.6414 | 570,875 | -0.02(-2.97%) |
Oct 25, 2019 | 0.6683 | 0.6977 | 0.6333 | 0.6611 | 804,201 | -0.02(-2.23%) |
Oct 24, 2019 | 0.7180 | 0.7478 | 0.6611 | 0.6761 | 524,358 | -0.03(-4.57%) |
Oct 23, 2019 | 0.7081 | 0.7280 | 0.6982 | 0.7086 | 206,221 | -0.01(-1.22%) |
Oct 22, 2019 | 0.7579 | 0.7579 | 0.7095 | 0.7173 | 488,771 | -0.03(-4.54%) |
Oct 21, 2019 | 0.8277 | 0.8277 | 0.7380 | 0.7514 | 712,443 | -0.01(-1.46%) |
Oct 18, 2019 | 0.8277 | 0.8277 | 0.7488 | 0.7626 | 294,907 | -0.03(-3.93%) |
Oct 17, 2019 | 0.7479 | 0.8077 | 0.7478 | 0.7938 | 1,200,135 | +0.04(+5.01%) |
Oct 16, 2019 | 0.7779 | 0.7978 | 0.7380 | 0.7559 | 413,433 | -0.01(-1.06%) |
Oct 15, 2019 | 0.8145 | 0.8477 | 0.7579 | 0.7640 | 763,557 | -0.05(-6.57%) |
Oct 14, 2019 | 0.7978 | 0.8277 | 0.7779 | 0.8178 | 581,295 | +0.02(+2.62%) |
Oct 11, 2019 | 0.7479 | 0.8178 | 0.7380 | 0.7969 | 2,287,861 | +0.11(+15.90%) |
Oct 10, 2019 | 0.7779 | 0.7878 | 0.6234 | 0.6876 | 2,416,766 | -0.10(-12.72%) |
Oct 09, 2019 | 0.7706 | 0.8217 | 0.7681 | 0.7878 | 948,363 | +0.02(+2.60%) |
Oct 08, 2019 | 0.7978 | 0.8178 | 0.7679 | 0.7679 | 635,910 | +0.02(+2.67%) |
Oct 07, 2019 | 0.8776 | 0.9275 | 0.7380 | 0.7479 | 2,209,300 | -0.14(-15.74%) |
Oct 04, 2019 | 0.9923 | 1.007 | 0.8760 | 0.8877 | 729,396 | -0.09(-9.17%) |
Oct 03, 2019 | 1.027 | 1.037 | 0.9275 | 0.9773 | 596,130 | -0.05(-4.85%) |
Oct 02, 2019 | 1.087 | 1.107 | 1.017 | 1.027 | 343,380 | -0.06(-5.50%) |
Oct 01, 2019 | 1.137 | 1.167 | 1.057 | 1.087 | 469,506 | -0.04(-3.54%) |
Sep 30, 2019 | 1.157 | 1.177 | 1.127 | 1.127 | 371,802 | -0.03(-2.59%) |
Sep 27, 2019 | 1.157 | 1.187 | 1.147 | 1.157 | 265,827 | +0.01(+0.87%) |
Sep 26, 2019 | 1.177 | 1.187 | 1.127 | 1.147 | 314,360 | -0.04(-3.36%) |
Sep 25, 2019 | 1.167 | 1.237 | 1.117 | 1.187 | 590,466 | +0.02(+1.71%) |
Sep 24, 2019 | 1.237 | 1.247 | 1.147 | 1.167 | 521,970 | -0.08(-6.40%) |
Sep 23, 2019 | 1.207 | 1.267 | 1.156 | 1.247 | 1,095,051 | +0.04(+3.31%) |
Sep 20, 2019 | 1.296 | 1.296 | 1.197 | 1.207 | 734,410 | -0.07(-5.47%) |
Sep 19, 2019 | 1.267 | 1.296 | 1.252 | 1.276 | 250,496 | +0.01(+0.79%) |
Sep 18, 2019 | 1.296 | 1.296 | 1.237 | 1.267 | 338,224 | -0.04(-3.05%) |
Sep 17, 2019 | 1.376 | 1.376 | 1.257 | 1.306 | 528,405 | -0.01(-0.76%) |
Sep 16, 2019 | 1.306 | 1.416 | 1.286 | 1.316 | 1,072,646 | +0.02(+1.54%) |
Sep 13, 2019 | 1.207 | 1.316 | 1.207 | 1.296 | 963,938 | +0.09(+7.44%) |
Sep 12, 2019 | 1.237 | 1.247 | 1.167 | 1.207 | 2,559,164 | -0.03(-2.42%) |
Sep 11, 2019 | 1.276 | 1.286 | 1.227 | 1.237 | 812,296 | +0.01(+0.81%) |
Sep 10, 2019 | 1.257 | 1.286 | 1.227 | 1.227 | 961,399 | -0.03(-2.38%) |
Sep 09, 2019 | 1.237 | 1.276 | 1.207 | 1.257 | 507,535 | +0.04(+3.28%) |
Sep 06, 2019 | 1.257 | 1.286 | 1.187 | 1.217 | 1,077,549 | +0.04(+3.39%) |
Sep 05, 2019 | 1.197 | 1.247 | 1.157 | 1.177 | 541,830 | -0.02(-1.67%) |
Sep 04, 2019 | 1.326 | 1.326 | 1.179 | 1.197 | 1,122,644 | -0.05(-4.00%) |
Sep 03, 2019 | 1.306 | 1.316 | 1.227 | 1.247 | 509,403 | -0.06(-4.58%) |
Aug 30, 2019 | 1.336 | 1.376 | 1.296 | 1.306 | 201,050 | -0.01(-0.76%) |
Aug 29, 2019 | 1.247 | 1.316 | 1.237 | 1.316 | 235,121 | +0.09(+7.32%) |
Aug 28, 2019 | 1.137 | 1.247 | 1.137 | 1.227 | 204,568 | +0.10(+8.85%) |
Aug 27, 2019 | 1.227 | 1.247 | 1.107 | 1.127 | 675,434 | -0.10(-8.13%) |
Aug 26, 2019 | 1.326 | 1.326 | 1.207 | 1.227 | 249,367 | -0.05(-3.91%) |
Aug 23, 2019 | 1.267 | 1.296 | 1.247 | 1.276 | 233,739 | +0.01(+0.79%) |
Aug 22, 2019 | 1.296 | 1.306 | 1.237 | 1.267 | 573,101 | -0.02(-1.55%) |
Aug 21, 2019 | 1.306 | 1.356 | 1.257 | 1.286 | 329,224 | +0.03(+2.38%) |
Aug 20, 2019 | 1.286 | 1.306 | 1.227 | 1.257 | 375,374 | -0.02(-1.56%) |
Aug 19, 2019 | 1.257 | 1.356 | 1.207 | 1.276 | 582,917 | +0.03(+2.40%) |
Aug 16, 2019 | 1.217 | 1.247 | 1.207 | 1.247 | 260,813 | +0.05(+4.17%) |
Aug 15, 2019 | 1.296 | 1.311 | 1.157 | 1.197 | 484,938 | -0.09(-6.98%) |
Aug 14, 2019 | 1.366 | 1.366 | 1.267 | 1.286 | 444,711 | -0.12(-8.51%) |
Aug 13, 2019 | 1.286 | 1.426 | 1.286 | 1.406 | 405,164 | +0.10(+7.63%) |
Aug 12, 2019 | 1.416 | 1.416 | 1.267 | 1.306 | 439,060 | -0.02(-1.50%) |
Aug 09, 2019 | 1.356 | 1.376 | 1.286 | 1.326 | 270,841 | -0.04(-2.92%) |
Aug 08, 2019 | 1.286 | 1.396 | 1.276 | 1.366 | 394,706 | +0.10(+7.87%) |
Aug 07, 2019 | 1.306 | 1.346 | 1.257 | 1.267 | 308,561 | -0.08(-5.93%) |
Aug 06, 2019 | 1.436 | 1.446 | 1.326 | 1.346 | 301,335 | -0.05(-3.57%) |
Aug 05, 2019 | 1.506 | 1.506 | 1.356 | 1.396 | 453,984 | -0.05(-3.45%) |
Aug 02, 2019 | 1.516 | 1.516 | 1.406 | 1.446 | 310,951 | -0.02(-1.36%) |
Aug 01, 2019 | 1.526 | 1.556 | 1.416 | 1.466 | 474,752 | -0.04(-2.65%) |
Jul 31, 2019 | 1.506 | 1.586 | 1.476 | 1.506 | 358,769 | +0.01(+0.67%) |
Jul 30, 2019 | 1.496 | 1.516 | 1.456 | 1.496 | 360,938 | +0.00(+0.00%) |
Jul 29, 2019 | 1.536 | 1.536 | 1.446 | 1.496 | 371,448 | +0.00(+0.00%) |
Jul 26, 2019 | 1.556 | 1.576 | 1.491 | 1.496 | 333,813 | -0.06(-3.85%) |
Jul 25, 2019 | 1.636 | 1.636 | 1.541 | 1.556 | 537,019 | -0.08(-4.88%) |
Jul 24, 2019 | 1.665 | 1.675 | 1.606 | 1.636 | 194,998 | -0.04(-2.38%) |
Jul 23, 2019 | 1.645 | 1.695 | 1.626 | 1.675 | 186,874 | +0.03(+1.82%) |
Jul 22, 2019 | 1.685 | 1.715 | 1.616 | 1.645 | 231,153 | -0.05(-2.94%) |
Jul 19, 2019 | 1.665 | 1.695 | 1.626 | 1.695 | 146,801 | +0.02(+1.19%) |
Jul 18, 2019 | 1.665 | 1.685 | 1.596 | 1.675 | 343,736 | +0.01(+0.60%) |
Jul 17, 2019 | 1.705 | 1.705 | 1.636 | 1.665 | 238,501 | +0.00(+0.00%) |
Jul 16, 2019 | 1.675 | 1.735 | 1.645 | 1.665 | 214,732 | -0.01(-0.60%) |
Jul 15, 2019 | 1.665 | 1.695 | 1.636 | 1.675 | 146,326 | +0.02(+1.20%) |
Jul 12, 2019 | 1.665 | 1.685 | 1.616 | 1.655 | 289,291 | +0.02(+1.22%) |
Jul 11, 2019 | 1.715 | 1.745 | 1.616 | 1.636 | 263,595 | -0.09(-5.20%) |
Jul 10, 2019 | 1.705 | 1.765 | 1.655 | 1.725 | 400,280 | +0.06(+3.59%) |
Jul 09, 2019 | 1.745 | 1.747 | 1.655 | 1.665 | 255,593 | -0.05(-2.91%) |
Jul 08, 2019 | 1.895 | 1.915 | 1.695 | 1.715 | 484,791 | -0.17(-8.99%) |
Jul 05, 2019 | 1.855 | 1.890 | 1.800 | 1.885 | 520,825 | +0.10(+5.59%) |
Jul 03, 2019 | 1.925 | 1.925 | 1.765 | 1.785 | 281,971 | +0.05(+2.87%) |
Jul 02, 2019 | 1.795 | 1.845 | 1.705 | 1.735 | 437,711 | -0.02(-1.14%) |
Jul 01, 2019 | 1.895 | 1.995 | 1.715 | 1.755 | 911,221 | +0.06(+3.53%) |
Jun 28, 2019 | 1.735 | 1.735 | 1.665 | 1.695 | 648,675 | +0.06(+3.66%) |
Jun 27, 2019 | 1.755 | 1.755 | 1.616 | 1.636 | 899,828 | +0.03(+1.86%) |
Jun 26, 2019 | 1.556 | 1.740 | 1.476 | 1.606 | 1,329,550 | +0.14(+9.52%) |
Jun 25, 2019 | 1.496 | 1.536 | 1.446 | 1.466 | 691,158 | -0.03(-2.00%) |
Jun 24, 2019 | 1.566 | 1.586 | 1.486 | 1.496 | 442,974 | -0.05(-3.23%) |
Jun 21, 2019 | 1.586 | 1.586 | 1.516 | 1.546 | 512,803 | -0.03(-1.90%) |
Jun 20, 2019 | 1.636 | 1.645 | 1.546 | 1.576 | 1,143,538 | -0.02(-1.25%) |
Jun 19, 2019 | 1.596 | 1.626 | 1.566 | 1.596 | 211,811 | +0.01(+0.63%) |
Jun 18, 2019 | 1.596 | 1.645 | 1.576 | 1.586 | 278,554 | +0.00(+0.00%) |
Jun 17, 2019 | 1.526 | 1.596 | 1.506 | 1.586 | 546,802 | +0.07(+4.61%) |
Jun 14, 2019 | 1.576 | 1.596 | 1.506 | 1.516 | 268,234 | -0.07(-4.40%) |
Jun 13, 2019 | 1.566 | 1.601 | 1.536 | 1.586 | 319,301 | +0.04(+2.58%) |
Jun 12, 2019 | 1.576 | 1.576 | 1.526 | 1.546 | 440,490 | -0.03(-1.90%) |
Jun 11, 2019 | 1.596 | 1.616 | 1.566 | 1.576 | 253,050 | +0.01(+0.64%) |
Jun 10, 2019 | 1.636 | 1.675 | 1.566 | 1.566 | 391,945 | -0.07(-4.27%) |
Jun 07, 2019 | 1.626 | 1.705 | 1.616 | 1.636 | 909,489 | +0.01(+0.61%) |
Jun 06, 2019 | 1.556 | 1.665 | 1.546 | 1.626 | 621,652 | +0.08(+5.16%) |
Jun 05, 2019 | 1.596 | 1.675 | 1.536 | 1.546 | 3,283,628 | +0.01(+0.65%) |
Jun 04, 2019 | 1.546 | 1.695 | 1.506 | 1.536 | 1,947,684 | +0.03(+1.99%) |
Jun 03, 2019 | 1.476 | 1.546 | 1.436 | 1.506 | 615,431 | +0.03(+2.03%) |
May 31, 2019 | 1.496 | 1.522 | 1.456 | 1.476 | 476,203 | -0.03(-1.99%) |
May 30, 2019 | 1.506 | 1.536 | 1.456 | 1.506 | 343,987 | +0.01(+0.67%) |
May 29, 2019 | 1.556 | 1.576 | 1.476 | 1.496 | 571,914 | -0.05(-3.23%) |
May 28, 2019 | 1.626 | 1.636 | 1.536 | 1.546 | 480,517 | -0.07(-4.32%) |
May 24, 2019 | 1.626 | 1.680 | 1.596 | 1.616 | 258,708 | +0.00(+0.00%) |
May 23, 2019 | 1.695 | 1.695 | 1.606 | 1.616 | 722,187 | -0.11(-6.36%) |
May 22, 2019 | 1.795 | 1.805 | 1.715 | 1.725 | 387,588 | -0.09(-4.94%) |
May 21, 2019 | 1.815 | 1.835 | 1.765 | 1.815 | 369,881 | +0.06(+3.41%) |
May 20, 2019 | 1.815 | 1.865 | 1.695 | 1.755 | 675,626 | -0.06(-3.30%) |
May 17, 2019 | 1.845 | 1.955 | 1.815 | 1.815 | 721,775 | +0.02(+1.11%) |
May 16, 2019 | 2.024 | 2.114 | 1.775 | 1.795 | 986,408 | -0.22(-10.89%) |
May 15, 2019 | 2.044 | 2.124 | 1.995 | 2.014 | 211,448 | -0.04(-1.94%) |
May 14, 2019 | 2.005 | 2.064 | 1.995 | 2.054 | 248,140 | +0.04(+1.98%) |
May 13, 2019 | 2.094 | 2.094 | 2.005 | 2.014 | 393,470 | -0.12(-5.61%) |
May 10, 2019 | 2.124 | 2.164 | 2.094 | 2.134 | 319,775 | -0.01(-0.47%) |
May 09, 2019 | 2.084 | 2.154 | 2.054 | 2.144 | 549,378 | +0.04(+1.90%) |
May 08, 2019 | 2.084 | 2.119 | 2.064 | 2.104 | 248,896 | +0.01(+0.48%) |
May 07, 2019 | 2.104 | 2.144 | 2.044 | 2.094 | 279,452 | -0.03(-1.41%) |
May 06, 2019 | 2.084 | 2.144 | 2.054 | 2.124 | 245,145 | -0.03(-1.39%) |
May 03, 2019 | 2.064 | 2.184 | 2.054 | 2.154 | 340,732 | +0.10(+4.85%) |
May 02, 2019 | 2.094 | 2.134 | 1.995 | 2.054 | 526,223 | -0.01(-0.48%) |
May 01, 2019 | 2.134 | 2.144 | 2.054 | 2.064 | 327,849 | -0.08(-3.72%) |
Apr 30, 2019 | 2.164 | 2.184 | 2.104 | 2.144 | 213,369 | -0.04(-1.83%) |
Apr 29, 2019 | 2.164 | 2.194 | 2.114 | 2.184 | 190,449 | +0.03(+1.39%) |
Apr 26, 2019 | 2.084 | 2.164 | 2.014 | 2.154 | 496,358 | +0.07(+3.35%) |
Apr 25, 2019 | 2.184 | 2.194 | 2.074 | 2.084 | 355,249 | -0.10(-4.57%) |
Apr 24, 2019 | 2.254 | 2.264 | 2.154 | 2.184 | 428,746 | -0.06(-2.67%) |
Apr 23, 2019 | 2.254 | 2.304 | 2.214 | 2.244 | 391,679 | -0.02(-0.88%) |
Apr 22, 2019 | 2.304 | 2.304 | 2.224 | 2.264 | 178,953 | -0.04(-1.73%) |
Apr 18, 2019 | 2.334 | 2.334 | 2.234 | 2.304 | 237,850 | -0.04(-1.70%) |
Apr 17, 2019 | 2.324 | 2.373 | 2.304 | 2.344 | 190,131 | +0.01(+0.43%) |
Apr 16, 2019 | 2.324 | 2.393 | 2.304 | 2.334 | 418,330 | +0.01(+0.43%) |
Apr 15, 2019 | 2.354 | 2.364 | 2.289 | 2.324 | 171,249 | -0.02(-0.85%) |
Apr 12, 2019 | 2.254 | 2.373 | 2.244 | 2.344 | 483,423 | +0.12(+5.38%) |
Apr 11, 2019 | 2.294 | 2.314 | 2.204 | 2.224 | 283,152 | -0.06(-2.62%) |
Apr 10, 2019 | 2.274 | 2.304 | 2.264 | 2.284 | 309,528 | +0.02(+0.88%) |
Apr 09, 2019 | 2.413 | 2.413 | 2.244 | 2.264 | 385,521 | -0.15(-6.20%) |
Apr 08, 2019 | 2.304 | 2.473 | 2.294 | 2.413 | 520,968 | +0.09(+3.86%) |
Apr 05, 2019 | 2.234 | 2.344 | 2.229 | 2.324 | 569,959 | +0.10(+4.48%) |
Apr 04, 2019 | 2.144 | 2.254 | 2.134 | 2.224 | 311,486 | +0.08(+3.72%) |
Apr 03, 2019 | 2.214 | 2.274 | 2.144 | 2.144 | 541,988 | -0.04(-1.83%) |
Apr 02, 2019 | 2.144 | 2.194 | 2.134 | 2.184 | 407,380 | +0.04(+1.86%) |