Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.3500 | 0.3587 | 0.3400 | 0.3437 | 566,400 | -0.01(-1.52%) |
Jan 30, 2020 | 0.3636 | 0.3700 | 0.3200 | 0.3490 | 1,182,957 | -0.01(-3.06%) |
Jan 29, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 838,027 | -0.02(-4.89%) |
Jan 28, 2020 | 0.3779 | 0.3850 | 0.3650 | 0.3785 | 330,674 | +0.00(+0.05%) |
Jan 27, 2020 | 0.3776 | 0.3900 | 0.3510 | 0.3783 | 596,567 | +0.01(+1.56%) |
Jan 24, 2020 | 0.4000 | 0.4130 | 0.3600 | 0.3725 | 1,112,500 | -0.02(-4.09%) |
Jan 23, 2020 | 0.3800 | 0.3996 | 0.3550 | 0.3884 | 468,367 | +0.01(+2.21%) |
Jan 22, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 925,246 | -0.01(-2.56%) |
Jan 21, 2020 | 0.4400 | 0.4400 | 0.3800 | 0.3900 | 1,130,251 | -0.03(-6.52%) |
Jan 17, 2020 | 0.4000 | 0.4400 | 0.3802 | 0.4172 | 1,744,000 | +0.02(+4.14%) |
Jan 16, 2020 | 0.3748 | 0.4200 | 0.3701 | 0.4006 | 1,352,683 | +0.02(+5.92%) |
Jan 15, 2020 | 0.3600 | 0.3860 | 0.3402 | 0.3782 | 1,572,410 | +0.02(+6.90%) |
Jan 14, 2020 | 0.3700 | 0.3790 | 0.3500 | 0.3538 | 1,043,441 | -0.02(-4.38%) |
Jan 13, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 1,360,867 | -0.02(-6.12%) |
Jan 10, 2020 | 0.4000 | 0.4190 | 0.3755 | 0.3941 | 1,311,800 | -0.03(-6.17%) |
Jan 09, 2020 | 0.5000 | 0.5100 | 0.4000 | 0.4200 | 3,436,395 | -0.08(-15.88%) |
Jan 08, 2020 | 0.4602 | 0.5300 | 0.4600 | 0.4993 | 3,957,855 | +0.01(+1.90%) |
Jan 07, 2020 | 0.4000 | 0.5000 | 0.3800 | 0.4900 | 4,905,827 | +0.11(+28.95%) |
Jan 06, 2020 | 0.3800 | 0.4200 | 0.3700 | 0.3800 | 2,112,992 | +0.01(+3.09%) |
Jan 03, 2020 | 0.3450 | 0.3750 | 0.3420 | 0.3686 | 2,295,000 | +0.03(+8.41%) |
Jan 02, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 2,423,534 | +0.02(+5.59%) |
Dec 31, 2019 | 0.3300 | 0.3350 | 0.2950 | 0.3220 | 2,438,900 | +0.02(+7.33%) |
Dec 30, 2019 | 0.3415 | 0.3450 | 0.2890 | 0.3000 | 2,069,250 | -0.03(-8.81%) |
Dec 27, 2019 | 0.3600 | 0.3651 | 0.3225 | 0.3290 | 1,126,800 | -0.03(-8.07%) |
Dec 26, 2019 | 0.3500 | 0.3760 | 0.3486 | 0.3579 | 1,179,147 | +0.02(+5.26%) |
Dec 24, 2019 | 0.3200 | 0.3490 | 0.3200 | 0.3400 | 1,269,600 | +0.01(+3.47%) |
Dec 23, 2019 | 0.3400 | 0.3417 | 0.3210 | 0.3286 | 1,322,115 | -0.01(-3.86%) |
Dec 20, 2019 | 0.3500 | 0.3577 | 0.3237 | 0.3418 | 1,619,700 | +0.00(+0.68%) |
Dec 19, 2019 | 0.3761 | 0.3800 | 0.3200 | 0.3395 | 3,457,386 | -0.03(-7.97%) |
Dec 18, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3689 | 557,642 | -0.01(-2.92%) |
Dec 17, 2019 | 0.4100 | 0.4100 | 0.3500 | 0.3800 | 1,265,718 | -0.03(-7.32%) |
Dec 16, 2019 | 0.4250 | 0.4500 | 0.4000 | 0.4100 | 911,077 | -0.01(-1.32%) |
Dec 13, 2019 | 0.4600 | 0.4600 | 0.3805 | 0.4155 | 1,416,200 | -0.02(-5.35%) |
Dec 12, 2019 | 0.4700 | 0.4700 | 0.4212 | 0.4390 | 1,273,529 | -0.01(-2.44%) |
Dec 11, 2019 | 0.4700 | 0.5000 | 0.4400 | 0.4500 | 1,058,685 | -0.02(-4.26%) |
Dec 10, 2019 | 0.4600 | 0.4900 | 0.4500 | 0.4700 | 417,494 | +0.01(+2.17%) |
Dec 09, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 531,398 | -0.01(-2.17%) |
Dec 06, 2019 | 0.4500 | 0.5000 | 0.4401 | 0.4702 | 1,095,000 | +0.02(+4.49%) |
Dec 05, 2019 | 0.5300 | 0.5400 | 0.4200 | 0.4500 | 1,645,824 | -0.07(-12.77%) |
Dec 04, 2019 | 0.4800 | 0.5700 | 0.4762 | 0.5159 | 2,240,361 | +0.05(+9.77%) |
Dec 03, 2019 | 0.4200 | 0.4900 | 0.4000 | 0.4700 | 1,834,183 | +0.05(+10.64%) |
Dec 02, 2019 | 0.3900 | 0.4257 | 0.3800 | 0.4248 | 2,228,029 | +0.04(+11.79%) |
Nov 29, 2019 | 0.3849 | 0.3849 | 0.3752 | 0.3800 | 163,400 | +0.00(+1.12%) |
Nov 27, 2019 | 0.3857 | 0.3949 | 0.3700 | 0.3758 | 668,400 | +0.01(+1.46%) |
Nov 26, 2019 | 0.3790 | 0.4185 | 0.3600 | 0.3704 | 2,021,610 | -0.01(-1.54%) |
Nov 25, 2019 | 0.3647 | 0.3950 | 0.3501 | 0.3762 | 893,060 | +0.01(+3.15%) |
Nov 22, 2019 | 0.3769 | 0.3769 | 0.3250 | 0.3647 | 716,900 | +0.01(+1.59%) |
Nov 21, 2019 | 0.3500 | 0.3775 | 0.3500 | 0.3590 | 1,682,133 | +0.01(+2.13%) |
Nov 20, 2019 | 0.3700 | 0.4094 | 0.3405 | 0.3515 | 1,983,545 | -0.02(-5.59%) |
Nov 19, 2019 | 0.3328 | 0.3885 | 0.3280 | 0.3723 | 2,429,900 | +0.01(+3.45%) |
Nov 18, 2019 | 0.2989 | 0.3800 | 0.2700 | 0.3599 | 3,379,727 | +0.07(+26.28%) |
Nov 15, 2019 | 0.2580 | 0.2950 | 0.2500 | 0.2850 | 4,104,100 | +0.03(+13.95%) |
Nov 14, 2019 | 0.2215 | 0.2529 | 0.2125 | 0.2501 | 3,954,870 | +0.01(+4.34%) |
Nov 13, 2019 | 0.2540 | 0.2579 | 0.2212 | 0.2397 | 2,848,397 | -0.01(-4.12%) |
Nov 12, 2019 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | 5,233,911 | -0.00(-0.36%) |
Nov 11, 2019 | 0.2510 | 0.3089 | 0.2509 | 0.2509 | 12,799,778 | -0.03(-9.81%) |
Nov 08, 2019 | 0.4400 | 0.4400 | 0.2610 | 0.2782 | 22,489,900 | -0.17(-38.18%) |
Nov 07, 2019 | 0.4800 | 0.4800 | 0.4212 | 0.4500 | 1,965,396 | -0.02(-4.26%) |
Nov 06, 2019 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 1,559,700 | +0.01(+2.40%) |
Nov 05, 2019 | 0.5200 | 0.5200 | 0.4400 | 0.4590 | 1,914,477 | -0.06(-11.22%) |
Nov 04, 2019 | 0.4600 | 0.5226 | 0.4320 | 0.5170 | 2,692,616 | +0.06(+12.81%) |
Nov 01, 2019 | 0.4304 | 0.4616 | 0.4110 | 0.4583 | 1,698,400 | +0.03(+6.58%) |
Oct 31, 2019 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 1,600,988 | -0.01(-2.27%) |
Oct 30, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4400 | 3,454,931 | +0.01(+3.46%) |
Oct 29, 2019 | 0.4704 | 0.4720 | 0.4115 | 0.4253 | 5,521,836 | -0.04(-9.51%) |
Oct 28, 2019 | 0.5000 | 0.5100 | 0.4500 | 0.4700 | 2,191,606 | -0.07(-12.90%) |
Oct 25, 2019 | 0.6000 | 0.6117 | 0.5300 | 0.5396 | 2,232,500 | -0.08(-12.74%) |
Oct 24, 2019 | 0.6100 | 0.6500 | 0.5800 | 0.6184 | 3,090,179 | +0.05(+9.63%) |
Oct 23, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5641 | 4,548,714 | -0.02(-2.74%) |
Oct 22, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5800 | 3,155,943 | +0.01(+1.75%) |
Oct 21, 2019 | 0.6100 | 0.6200 | 0.5500 | 0.5700 | 2,162,217 | -0.04(-6.89%) |
Oct 18, 2019 | 0.6325 | 0.6470 | 0.5900 | 0.6122 | 3,381,400 | -0.01(-1.26%) |
Oct 17, 2019 | 1.000 | 1.000 | 0.5800 | 0.6200 | 9,204,234 | -0.49(-44.14%) |
Oct 16, 2019 | 1.140 | 1.160 | 1.100 | 1.110 | 276,690 | +0.00(+0.00%) |
Oct 15, 2019 | 1.080 | 1.120 | 1.040 | 1.110 | 779,456 | +0.04(+3.74%) |
Oct 14, 2019 | 1.170 | 1.200 | 1.070 | 1.070 | 218,996 | -0.10(-8.55%) |
Oct 11, 2019 | 1.090 | 1.220 | 1.090 | 1.170 | 623,300 | +0.10(+9.35%) |
Oct 10, 2019 | 1.090 | 1.150 | 1.060 | 1.070 | 367,333 | -0.04(-3.60%) |
Oct 09, 2019 | 1.160 | 1.160 | 1.060 | 1.110 | 724,953 | -0.04(-3.48%) |
Oct 08, 2019 | 1.150 | 1.190 | 1.105 | 1.150 | 893,455 | +0.00(+0.00%) |
Oct 07, 2019 | 1.180 | 1.210 | 1.060 | 1.150 | 1,093,154 | -0.02(-1.71%) |
Oct 04, 2019 | 1.220 | 1.255 | 1.160 | 1.170 | 572,600 | -0.09(-7.14%) |
Oct 03, 2019 | 1.290 | 1.290 | 1.200 | 1.260 | 735,128 | -0.02(-1.56%) |
Oct 02, 2019 | 1.310 | 1.310 | 1.210 | 1.280 | 453,272 | -0.05(-3.76%) |
Oct 01, 2019 | 1.310 | 1.345 | 1.250 | 1.330 | 787,358 | +0.05(+3.50%) |
Sep 30, 2019 | 1.390 | 1.400 | 1.240 | 1.285 | 806,050 | -0.09(-6.88%) |
Sep 27, 2019 | 1.360 | 1.425 | 1.340 | 1.380 | 537,100 | +0.04(+2.99%) |
Sep 26, 2019 | 1.430 | 1.430 | 1.330 | 1.340 | 482,253 | -0.08(-5.96%) |
Sep 25, 2019 | 1.440 | 1.488 | 1.370 | 1.425 | 945,446 | -0.01(-0.70%) |
Sep 24, 2019 | 1.550 | 1.565 | 1.400 | 1.435 | 967,971 | -0.10(-6.82%) |
Sep 23, 2019 | 1.560 | 1.610 | 1.510 | 1.540 | 392,197 | -0.01(-0.65%) |
Sep 20, 2019 | 1.590 | 1.630 | 1.480 | 1.550 | 2,963,600 | -0.05(-3.13%) |
Sep 19, 2019 | 1.610 | 1.670 | 1.560 | 1.600 | 644,934 | -0.02(-1.23%) |
Sep 18, 2019 | 1.660 | 1.700 | 1.590 | 1.620 | 856,316 | -0.02(-1.22%) |
Sep 17, 2019 | 1.680 | 1.720 | 1.610 | 1.640 | 692,081 | -0.04(-2.38%) |
Sep 16, 2019 | 1.700 | 1.780 | 1.580 | 1.680 | 913,506 | -0.01(-0.59%) |
Sep 13, 2019 | 1.820 | 1.838 | 1.680 | 1.690 | 663,400 | -0.14(-7.65%) |
Sep 12, 2019 | 1.840 | 1.940 | 1.780 | 1.830 | 508,761 | +0.03(+1.67%) |
Sep 11, 2019 | 1.810 | 1.920 | 1.750 | 1.800 | 1,727,707 | +0.02(+1.12%) |
Sep 10, 2019 | 1.680 | 1.830 | 1.670 | 1.780 | 1,003,065 | +0.08(+4.71%) |
Sep 09, 2019 | 1.760 | 1.760 | 1.620 | 1.700 | 1,143,775 | -0.04(-2.30%) |
Sep 06, 2019 | 1.770 | 1.850 | 1.700 | 1.740 | 1,488,500 | -0.01(-0.57%) |
Sep 05, 2019 | 1.720 | 1.850 | 1.720 | 1.750 | 869,772 | +0.06(+3.55%) |
Sep 04, 2019 | 1.750 | 1.800 | 1.660 | 1.690 | 983,844 | -0.04(-2.31%) |
Sep 03, 2019 | 1.720 | 1.750 | 1.630 | 1.730 | 1,592,401 | +0.00(+0.00%) |
Aug 30, 2019 | 1.820 | 1.841 | 1.663 | 1.730 | 813,700 | -0.04(-2.26%) |
Aug 29, 2019 | 1.950 | 1.950 | 1.770 | 1.770 | 983,173 | -0.18(-9.23%) |
Aug 28, 2019 | 1.920 | 2.020 | 1.910 | 1.950 | 897,562 | +0.03(+1.56%) |
Aug 27, 2019 | 2.190 | 2.200 | 1.910 | 1.920 | 1,623,730 | -0.23(-10.70%) |
Aug 26, 2019 | 1.920 | 2.150 | 1.920 | 2.150 | 1,681,892 | +0.28(+14.97%) |
Aug 23, 2019 | 1.960 | 1.970 | 1.800 | 1.870 | 1,696,700 | -0.13(-6.50%) |
Aug 22, 2019 | 1.900 | 2.040 | 1.700 | 2.000 | 3,359,560 | +0.15(+8.11%) |
Aug 21, 2019 | 1.700 | 1.950 | 1.580 | 1.850 | 5,997,197 | +0.47(+34.06%) |
Aug 20, 2019 | 1.470 | 1.470 | 1.370 | 1.380 | 2,536,435 | -0.06(-4.17%) |
Aug 19, 2019 | 1.500 | 1.530 | 1.380 | 1.440 | 3,011,896 | -0.01(-0.69%) |
Aug 16, 2019 | 1.620 | 1.700 | 1.310 | 1.450 | 3,091,700 | -0.16(-9.94%) |
Aug 15, 2019 | 1.690 | 1.690 | 1.570 | 1.610 | 576,631 | -0.03(-1.83%) |
Aug 14, 2019 | 1.700 | 1.780 | 1.540 | 1.640 | 4,116,260 | -0.08(-4.65%) |
Aug 13, 2019 | 1.790 | 1.880 | 1.680 | 1.720 | 1,833,356 | -0.10(-5.49%) |
Aug 12, 2019 | 1.960 | 2.000 | 1.740 | 1.820 | 2,572,187 | -0.07(-3.70%) |
Aug 09, 2019 | 2.500 | 2.730 | 1.310 | 1.890 | 11,655,700 | -1.87(-49.73%) |
Aug 08, 2019 | 3.740 | 3.870 | 3.570 | 3.760 | 1,780,207 | +0.05(+1.35%) |
Aug 07, 2019 | 3.880 | 3.880 | 3.670 | 3.710 | 1,124,225 | -0.19(-4.87%) |
Aug 06, 2019 | 3.990 | 3.990 | 3.780 | 3.900 | 708,238 | -0.09(-2.26%) |
Aug 05, 2019 | 3.810 | 4.020 | 3.620 | 3.990 | 1,773,034 | +0.09(+2.31%) |
Aug 02, 2019 | 4.340 | 4.350 | 3.780 | 3.900 | 1,323,000 | -0.43(-9.93%) |
Aug 01, 2019 | 4.600 | 4.670 | 4.300 | 4.330 | 1,059,955 | -0.26(-5.66%) |
Jul 31, 2019 | 4.680 | 4.780 | 4.410 | 4.590 | 1,105,573 | -0.09(-1.92%) |
Jul 30, 2019 | 5.030 | 5.065 | 4.670 | 4.680 | 956,024 | -0.40(-7.87%) |
Jul 29, 2019 | 5.020 | 5.120 | 4.840 | 5.080 | 1,190,659 | +0.06(+1.20%) |
Jul 26, 2019 | 4.880 | 5.060 | 4.830 | 5.020 | 669,900 | +0.15(+3.08%) |
Jul 25, 2019 | 5.260 | 5.420 | 4.730 | 4.870 | 1,101,127 | -0.41(-7.77%) |
Jul 24, 2019 | 4.690 | 5.310 | 4.560 | 5.280 | 2,557,131 | +0.56(+11.86%) |
Jul 23, 2019 | 5.090 | 5.130 | 4.670 | 4.720 | 1,454,293 | -0.35(-6.90%) |
Jul 22, 2019 | 5.200 | 5.380 | 5.025 | 5.070 | 696,700 | -0.16(-3.06%) |
Jul 19, 2019 | 4.980 | 5.370 | 4.890 | 5.230 | 872,900 | +0.23(+4.60%) |
Jul 18, 2019 | 5.120 | 5.200 | 4.890 | 5.000 | 782,033 | -0.14(-2.72%) |
Jul 17, 2019 | 5.230 | 5.360 | 4.930 | 5.140 | 1,442,784 | -0.12(-2.28%) |
Jul 16, 2019 | 5.540 | 5.590 | 5.160 | 5.260 | 1,356,735 | -0.31(-5.57%) |
Jul 15, 2019 | 6.000 | 6.000 | 5.410 | 5.570 | 1,021,407 | -0.44(-7.32%) |
Jul 12, 2019 | 6.280 | 6.330 | 5.940 | 6.010 | 690,100 | -0.30(-4.75%) |
Jul 11, 2019 | 6.300 | 6.490 | 6.200 | 6.310 | 1,232,025 | -0.02(-0.32%) |
Jul 10, 2019 | 6.170 | 6.500 | 6.130 | 6.330 | 911,064 | +0.18(+2.93%) |
Jul 09, 2019 | 5.880 | 6.170 | 5.860 | 6.150 | 637,564 | +0.28(+4.77%) |
Jul 08, 2019 | 6.100 | 6.120 | 5.820 | 5.870 | 964,275 | -0.30(-4.86%) |
Jul 05, 2019 | 6.260 | 6.340 | 6.030 | 6.170 | 731,500 | -0.13(-2.06%) |
Jul 03, 2019 | 6.380 | 6.400 | 6.190 | 6.300 | 492,800 | -0.10(-1.56%) |
Jul 02, 2019 | 6.330 | 6.450 | 6.110 | 6.400 | 558,411 | +0.02(+0.23%) |
Jul 01, 2019 | 6.310 | 6.550 | 6.300 | 6.385 | 1,143,239 | +0.09(+1.51%) |
Jun 28, 2019 | 5.980 | 6.340 | 5.930 | 6.290 | 6,893,300 | +0.31(+5.18%) |
Jun 27, 2019 | 6.280 | 6.420 | 5.850 | 5.980 | 1,011,099 | -0.32(-5.08%) |
Jun 26, 2019 | 6.090 | 6.380 | 6.010 | 6.300 | 1,105,293 | +0.27(+4.48%) |
Jun 25, 2019 | 5.870 | 6.072 | 5.700 | 6.030 | 1,065,902 | +0.17(+2.90%) |
Jun 24, 2019 | 5.760 | 6.190 | 5.730 | 5.860 | 1,245,690 | +0.34(+6.16%) |
Jun 21, 2019 | 5.980 | 5.980 | 5.310 | 5.520 | 2,680,100 | -0.46(-7.69%) |
Jun 20, 2019 | 6.110 | 6.180 | 5.920 | 5.980 | 641,393 | -0.12(-1.97%) |
Jun 19, 2019 | 6.270 | 6.460 | 6.050 | 6.100 | 644,764 | -0.14(-2.24%) |
Jun 18, 2019 | 6.400 | 6.550 | 6.160 | 6.240 | 800,294 | -0.10(-1.58%) |
Jun 17, 2019 | 6.440 | 6.630 | 6.230 | 6.340 | 741,461 | -0.09(-1.40%) |
Jun 14, 2019 | 6.610 | 6.750 | 6.200 | 6.430 | 1,519,000 | -0.22(-3.31%) |
Jun 13, 2019 | 6.180 | 6.760 | 6.068 | 6.650 | 1,393,784 | +0.50(+8.13%) |
Jun 12, 2019 | 6.290 | 6.400 | 5.945 | 6.150 | 1,130,562 | -0.15(-2.38%) |
Jun 11, 2019 | 6.200 | 6.650 | 6.090 | 6.300 | 1,818,517 | +0.19(+3.11%) |
Jun 10, 2019 | 6.030 | 6.240 | 5.950 | 6.110 | 1,072,928 | +0.07(+1.16%) |
Jun 07, 2019 | 5.850 | 6.110 | 5.665 | 6.040 | 2,278,000 | +0.36(+6.34%) |
Jun 06, 2019 | 6.330 | 6.381 | 5.560 | 5.680 | 1,542,888 | -0.64(-10.13%) |
Jun 05, 2019 | 6.690 | 6.690 | 6.010 | 6.320 | 1,343,360 | -0.33(-4.96%) |
Jun 04, 2019 | 6.550 | 6.740 | 6.500 | 6.650 | 1,144,576 | +0.11(+1.68%) |
Jun 03, 2019 | 7.000 | 7.040 | 6.500 | 6.540 | 864,214 | -0.46(-6.57%) |
May 31, 2019 | 7.340 | 7.355 | 6.790 | 7.000 | 1,913,700 | +0.26(+3.86%) |
May 30, 2019 | 6.730 | 7.000 | 6.640 | 6.740 | 937,690 | -0.05(-0.74%) |
May 29, 2019 | 7.200 | 7.200 | 6.580 | 6.790 | 1,275,673 | -0.29(-4.10%) |
May 28, 2019 | 7.340 | 7.445 | 7.000 | 7.080 | 1,355,060 | -0.04(-0.56%) |
May 24, 2019 | 7.360 | 7.590 | 6.890 | 7.120 | 1,191,300 | -0.21(-2.86%) |
May 23, 2019 | 7.100 | 7.440 | 6.990 | 7.330 | 1,573,028 | +0.15(+2.09%) |
May 22, 2019 | 6.970 | 7.350 | 6.860 | 7.180 | 1,208,949 | +0.33(+4.82%) |
May 21, 2019 | 7.060 | 7.100 | 6.750 | 6.850 | 1,226,101 | -0.16(-2.28%) |
May 20, 2019 | 7.400 | 7.450 | 6.990 | 7.010 | 1,485,604 | -0.44(-5.91%) |
May 17, 2019 | 7.530 | 8.220 | 7.430 | 7.450 | 3,439,900 | -0.36(-4.61%) |
May 16, 2019 | 8.120 | 8.260 | 7.250 | 7.810 | 1,604,241 | -0.33(-4.05%) |
May 15, 2019 | 8.280 | 8.360 | 7.920 | 8.140 | 627,647 | -0.22(-2.63%) |
May 14, 2019 | 8.980 | 9.010 | 8.210 | 8.360 | 1,334,418 | -0.60(-6.70%) |
May 13, 2019 | 9.030 | 9.080 | 8.740 | 8.960 | 850,728 | -0.25(-2.71%) |
May 10, 2019 | 8.980 | 9.250 | 8.900 | 9.210 | 410,400 | +0.16(+1.77%) |
May 09, 2019 | 9.460 | 9.900 | 8.402 | 9.050 | 1,297,996 | -0.03(-0.33%) |
May 08, 2019 | 8.920 | 9.370 | 8.830 | 9.080 | 588,213 | +0.14(+1.57%) |
May 07, 2019 | 9.120 | 9.170 | 8.750 | 8.940 | 562,250 | -0.27(-2.93%) |
May 06, 2019 | 9.020 | 9.280 | 8.950 | 9.210 | 250,864 | +0.00(+0.00%) |
May 03, 2019 | 9.000 | 9.350 | 8.900 | 9.210 | 394,200 | +0.25(+2.79%) |
May 02, 2019 | 9.520 | 9.590 | 8.810 | 8.960 | 626,368 | -0.56(-5.88%) |
May 01, 2019 | 9.780 | 9.900 | 9.250 | 9.520 | 738,071 | -0.24(-2.46%) |
Apr 30, 2019 | 10.32 | 10.43 | 9.700 | 9.760 | 585,244 | -0.59(-5.70%) |
Apr 29, 2019 | 10.58 | 10.70 | 10.30 | 10.35 | 245,834 | -0.20(-1.90%) |
Apr 26, 2019 | 10.80 | 10.92 | 10.44 | 10.55 | 351,500 | -0.24(-2.22%) |
Apr 25, 2019 | 10.56 | 11.00 | 10.50 | 10.79 | 467,215 | +0.20(+1.89%) |
Apr 24, 2019 | 10.98 | 11.04 | 10.47 | 10.59 | 357,767 | -0.37(-3.38%) |
Apr 23, 2019 | 10.96 | 11.09 | 10.73 | 10.96 | 627,823 | +0.01(+0.09%) |
Apr 22, 2019 | 10.94 | 11.03 | 10.59 | 10.95 | 474,469 | -0.05(-0.45%) |
Apr 18, 2019 | 11.10 | 11.10 | 10.08 | 11.00 | 2,378,700 | -0.20(-1.79%) |
Apr 17, 2019 | 11.14 | 11.34 | 10.99 | 11.20 | 273,143 | +0.13(+1.17%) |
Apr 16, 2019 | 11.00 | 11.12 | 10.87 | 11.07 | 364,889 | +0.07(+0.64%) |
Apr 15, 2019 | 11.18 | 11.20 | 10.97 | 11.00 | 189,540 | -0.20(-1.79%) |
Apr 12, 2019 | 11.18 | 11.29 | 10.78 | 11.20 | 276,400 | +0.09(+0.81%) |
Apr 11, 2019 | 11.38 | 11.38 | 11.10 | 11.11 | 375,851 | -0.29(-2.54%) |
Apr 10, 2019 | 11.50 | 11.91 | 11.37 | 11.40 | 318,053 | -0.09(-0.78%) |
Apr 09, 2019 | 11.72 | 11.79 | 11.31 | 11.49 | 561,838 | -0.32(-2.71%) |
Apr 08, 2019 | 11.98 | 12.37 | 11.65 | 11.81 | 238,590 | -0.18(-1.50%) |
Apr 05, 2019 | 12.44 | 12.56 | 11.85 | 11.99 | 360,200 | -0.46(-3.69%) |
Apr 04, 2019 | 12.56 | 12.78 | 12.40 | 12.45 | 232,263 | -0.11(-0.88%) |
Apr 03, 2019 | 12.30 | 12.80 | 12.29 | 12.56 | 292,333 | +0.31(+2.53%) |
Apr 02, 2019 | 12.54 | 12.90 | 12.23 | 12.25 | 414,323 | -0.30(-2.39%) |
Apr 01, 2019 | 12.36 | 12.82 | 12.30 | 12.55 | 502,556 | +0.26(+2.12%) |
Mar 29, 2019 | 12.02 | 12.37 | 11.99 | 12.29 | 836,900 | +0.30(+2.50%) |
Mar 28, 2019 | 11.90 | 12.27 | 11.80 | 11.99 | 689,450 | +0.06(+0.50%) |
Mar 27, 2019 | 12.11 | 12.24 | 11.57 | 11.93 | 725,816 | -0.19(-1.57%) |
Mar 26, 2019 | 12.62 | 12.74 | 12.06 | 12.12 | 474,459 | -0.43(-3.43%) |
Mar 25, 2019 | 12.30 | 12.64 | 12.28 | 12.55 | 353,341 | +0.22(+1.78%) |
Mar 22, 2019 | 12.69 | 12.99 | 11.88 | 12.33 | 776,300 | -0.46(-3.60%) |
Mar 21, 2019 | 12.63 | 13.11 | 12.63 | 12.79 | 376,891 | +0.00(+0.00%) |
Mar 20, 2019 | 13.45 | 13.63 | 12.31 | 12.79 | 1,315,282 | -1.07(-7.72%) |
Mar 19, 2019 | 13.84 | 14.24 | 13.62 | 13.86 | 692,751 | +0.05(+0.36%) |
Mar 18, 2019 | 14.05 | 14.05 | 13.57 | 13.81 | 636,523 | -0.05(-0.36%) |
Mar 15, 2019 | 14.25 | 14.25 | 13.61 | 13.86 | 2,773,300 | -0.09(-0.65%) |
Mar 14, 2019 | 14.51 | 14.77 | 13.88 | 13.95 | 1,839,157 | -0.20(-1.41%) |
Mar 13, 2019 | 13.50 | 14.15 | 13.47 | 14.15 | 1,094,368 | +0.65(+4.81%) |
Mar 12, 2019 | 12.73 | 13.52 | 12.56 | 13.50 | 693,683 | +0.75(+5.88%) |
Mar 11, 2019 | 11.28 | 13.26 | 11.28 | 12.75 | 1,650,630 | +1.57(+14.04%) |
Mar 08, 2019 | 10.60 | 11.33 | 10.60 | 11.18 | 1,808,100 | +0.16(+1.45%) |
Mar 07, 2019 | 11.43 | 11.55 | 10.96 | 11.02 | 236,339 | -0.41(-3.59%) |
Mar 06, 2019 | 11.14 | 11.50 | 11.06 | 11.43 | 274,378 | +0.34(+3.07%) |
Mar 05, 2019 | 10.98 | 11.25 | 10.80 | 11.09 | 214,667 | +0.12(+1.09%) |
Mar 04, 2019 | 10.83 | 11.30 | 10.83 | 10.97 | 446,903 | +0.18(+1.67%) |
Mar 01, 2019 | 10.74 | 10.81 | 10.48 | 10.79 | 125,400 | +0.13(+1.22%) |
Feb 28, 2019 | 10.63 | 10.72 | 10.54 | 10.66 | 162,362 | -0.01(-0.09%) |
Feb 27, 2019 | 10.44 | 10.72 | 10.29 | 10.67 | 150,647 | +0.19(+1.81%) |
Feb 26, 2019 | 10.92 | 10.99 | 10.01 | 10.48 | 380,264 | -0.51(-4.64%) |
Feb 25, 2019 | 11.04 | 11.14 | 10.55 | 10.99 | 334,312 | -0.10(-0.90%) |
Feb 22, 2019 | 10.98 | 11.33 | 10.78 | 11.09 | 261,000 | +0.10(+0.91%) |
Feb 21, 2019 | 11.49 | 11.55 | 10.74 | 10.99 | 337,042 | -0.51(-4.43%) |
Feb 20, 2019 | 11.54 | 11.65 | 11.40 | 11.50 | 144,337 | -0.04(-0.35%) |
Feb 19, 2019 | 11.79 | 11.87 | 11.50 | 11.54 | 114,297 | -0.26(-2.20%) |
Feb 15, 2019 | 12.05 | 12.10 | 11.75 | 11.80 | 119,800 | -0.25(-2.07%) |
Feb 14, 2019 | 12.04 | 12.28 | 11.99 | 12.05 | 118,923 | -0.06(-0.50%) |
Feb 13, 2019 | 11.96 | 12.22 | 11.83 | 12.11 | 123,636 | +0.23(+1.94%) |
Feb 12, 2019 | 12.19 | 12.28 | 11.81 | 11.88 | 180,942 | -0.18(-1.49%) |
Feb 11, 2019 | 12.11 | 12.37 | 12.01 | 12.06 | 210,467 | -0.14(-1.15%) |
Feb 08, 2019 | 11.70 | 12.29 | 11.70 | 12.20 | 506,600 | +0.51(+4.36%) |
Feb 07, 2019 | 12.10 | 12.14 | 11.37 | 11.69 | 402,725 | -0.71(-5.73%) |
Feb 06, 2019 | 11.85 | 12.49 | 11.81 | 12.40 | 346,176 | +0.57(+4.82%) |
Feb 05, 2019 | 12.12 | 12.18 | 11.61 | 11.83 | 194,411 | -0.29(-2.39%) |
Feb 04, 2019 | 12.25 | 12.36 | 12.07 | 12.12 | 83,377 | -0.08(-0.66%) |