Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1.400 | 1.423 | 1.260 | 1.320 | 335,700 | -0.07(-5.04%) |
Jan 30, 2020 | 1.430 | 1.430 | 1.359 | 1.390 | 87,560 | -0.05(-3.47%) |
Jan 29, 2020 | 1.400 | 1.480 | 1.380 | 1.440 | 128,879 | +0.01(+0.70%) |
Jan 28, 2020 | 1.360 | 1.430 | 1.350 | 1.430 | 126,093 | +0.08(+5.93%) |
Jan 27, 2020 | 1.410 | 1.420 | 1.260 | 1.350 | 255,144 | -0.10(-6.90%) |
Jan 24, 2020 | 1.570 | 1.630 | 1.400 | 1.450 | 254,400 | -0.07(-4.61%) |
Jan 23, 2020 | 1.600 | 1.680 | 1.330 | 1.520 | 579,434 | +0.01(+0.66%) |
Jan 22, 2020 | 1.450 | 1.530 | 1.400 | 1.510 | 423,997 | +0.06(+4.14%) |
Jan 21, 2020 | 1.200 | 1.480 | 1.200 | 1.450 | 979,122 | +0.28(+23.93%) |
Jan 17, 2020 | 1.190 | 1.190 | 1.160 | 1.170 | 166,900 | -0.02(-1.68%) |
Jan 16, 2020 | 1.190 | 1.190 | 1.180 | 1.190 | 104,377 | +0.00(+0.00%) |
Jan 15, 2020 | 1.190 | 1.204 | 1.150 | 1.190 | 84,659 | +0.00(+0.00%) |
Jan 14, 2020 | 1.200 | 1.250 | 1.170 | 1.190 | 66,676 | +0.01(+0.85%) |
Jan 13, 2020 | 1.320 | 1.320 | 1.180 | 1.180 | 143,421 | -0.07(-5.60%) |
Jan 10, 2020 | 1.200 | 1.270 | 1.170 | 1.250 | 231,000 | +0.06(+5.04%) |
Jan 09, 2020 | 1.190 | 1.200 | 1.120 | 1.190 | 377,649 | +0.12(+11.21%) |
Jan 08, 2020 | 1.110 | 1.120 | 1.050 | 1.070 | 120,549 | -0.04(-3.60%) |
Jan 07, 2020 | 1.140 | 1.170 | 1.040 | 1.110 | 166,641 | -0.04(-3.48%) |
Jan 06, 2020 | 1.110 | 1.190 | 1.100 | 1.150 | 103,018 | +0.04(+3.60%) |
Jan 03, 2020 | 1.090 | 1.140 | 1.050 | 1.110 | 137,300 | +0.06(+5.71%) |
Jan 02, 2020 | 0.9600 | 1.070 | 0.9600 | 1.050 | 194,155 | +0.09(+9.38%) |
Dec 31, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9600 | 272,400 | -0.02(-1.54%) |
Dec 30, 2019 | 1.000 | 1.055 | 0.9504 | 0.9750 | 295,706 | -0.05(-4.41%) |
Dec 27, 2019 | 1.050 | 1.070 | 1.000 | 1.020 | 223,500 | -0.05(-4.67%) |
Dec 26, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 54,989 | -0.01(-0.93%) |
Dec 24, 2019 | 1.060 | 1.100 | 1.020 | 1.080 | 58,900 | +0.00(+0.00%) |
Dec 23, 2019 | 1.090 | 1.110 | 1.052 | 1.080 | 93,050 | -0.03(-2.70%) |
Dec 20, 2019 | 1.130 | 1.130 | 1.090 | 1.110 | 25,000 | -0.01(-1.33%) |
Dec 19, 2019 | 1.100 | 1.130 | 1.060 | 1.125 | 48,296 | +0.01(+1.35%) |
Dec 18, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 60,633 | -0.04(-3.48%) |
Dec 17, 2019 | 1.150 | 1.150 | 1.100 | 1.150 | 23,429 | +0.00(+0.00%) |
Dec 16, 2019 | 1.170 | 1.190 | 1.130 | 1.150 | 76,502 | +0.00(+0.00%) |
Dec 13, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 73,200 | -0.01(-0.86%) |
Dec 12, 2019 | 1.170 | 1.200 | 1.150 | 1.160 | 81,583 | -0.02(-1.69%) |
Dec 11, 2019 | 1.210 | 1.250 | 1.170 | 1.180 | 45,579 | -0.02(-1.67%) |
Dec 10, 2019 | 1.260 | 1.270 | 1.200 | 1.200 | 55,610 | -0.06(-4.76%) |
Dec 09, 2019 | 1.250 | 1.270 | 1.230 | 1.260 | 37,330 | +0.02(+1.61%) |
Dec 06, 2019 | 1.250 | 1.290 | 1.240 | 1.240 | 49,000 | -0.01(-0.80%) |
Dec 05, 2019 | 1.280 | 1.310 | 1.250 | 1.250 | 53,326 | -0.02(-1.57%) |
Dec 04, 2019 | 1.270 | 1.300 | 1.222 | 1.270 | 78,496 | +0.03(+2.42%) |
Dec 03, 2019 | 1.300 | 1.300 | 1.200 | 1.240 | 95,932 | -0.05(-3.88%) |
Dec 02, 2019 | 1.300 | 1.300 | 1.230 | 1.290 | 74,056 | +0.02(+1.57%) |
Nov 29, 2019 | 1.220 | 1.300 | 1.210 | 1.270 | 57,400 | +0.05(+4.10%) |
Nov 27, 2019 | 1.220 | 1.250 | 1.186 | 1.220 | 49,800 | +0.02(+1.67%) |
Nov 26, 2019 | 1.170 | 1.220 | 1.170 | 1.200 | 145,797 | +0.04(+3.45%) |
Nov 25, 2019 | 1.160 | 1.230 | 1.150 | 1.160 | 137,826 | -0.01(-0.43%) |
Nov 22, 2019 | 1.150 | 1.190 | 1.140 | 1.165 | 148,300 | +0.04(+3.10%) |
Nov 21, 2019 | 1.160 | 1.160 | 1.070 | 1.130 | 109,876 | +0.00(+0.00%) |
Nov 20, 2019 | 1.060 | 1.200 | 1.060 | 1.130 | 294,987 | +0.07(+6.60%) |
Nov 19, 2019 | 1.020 | 1.100 | 1.020 | 1.060 | 187,759 | +0.07(+6.59%) |
Nov 18, 2019 | 0.9531 | 1.020 | 0.9396 | 0.9945 | 121,457 | +0.02(+1.90%) |
Nov 15, 2019 | 0.9780 | 0.9780 | 0.9100 | 0.9760 | 67,400 | -0.00(-0.41%) |
Nov 14, 2019 | 0.9200 | 0.9880 | 0.9112 | 0.9800 | 122,747 | +0.03(+3.16%) |
Nov 13, 2019 | 0.9100 | 0.9580 | 0.9000 | 0.9500 | 85,594 | +0.04(+4.35%) |
Nov 12, 2019 | 0.9430 | 0.9600 | 0.9021 | 0.9104 | 190,473 | -0.02(-2.00%) |
Nov 11, 2019 | 0.9800 | 0.9950 | 0.8801 | 0.9290 | 340,586 | -0.06(-6.19%) |
Nov 08, 2019 | 0.9500 | 1.010 | 0.9300 | 0.9903 | 159,300 | +0.11(+12.53%) |
Nov 07, 2019 | 1.040 | 1.080 | 0.8200 | 0.8800 | 442,392 | -0.18(-16.98%) |
Nov 06, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 52,457 | -0.02(-1.85%) |
Nov 05, 2019 | 1.050 | 1.100 | 1.050 | 1.080 | 67,723 | +0.00(+0.00%) |
Nov 04, 2019 | 1.060 | 1.090 | 1.060 | 1.080 | 57,315 | +0.02(+1.89%) |
Nov 01, 2019 | 1.070 | 1.090 | 1.020 | 1.060 | 108,400 | +0.02(+1.92%) |
Oct 31, 2019 | 1.030 | 1.040 | 1.010 | 1.040 | 96,426 | +0.02(+1.96%) |
Oct 30, 2019 | 1.040 | 1.090 | 1.020 | 1.020 | 124,029 | -0.04(-3.77%) |
Oct 29, 2019 | 1.080 | 1.140 | 1.040 | 1.060 | 94,598 | -0.02(-1.85%) |
Oct 28, 2019 | 1.080 | 1.110 | 1.060 | 1.080 | 48,155 | +0.00(+0.00%) |
Oct 25, 2019 | 1.070 | 1.080 | 1.050 | 1.080 | 79,600 | +0.01(+0.93%) |
Oct 24, 2019 | 1.080 | 1.116 | 1.070 | 1.070 | 25,995 | -0.03(-2.73%) |
Oct 23, 2019 | 1.100 | 1.140 | 1.080 | 1.100 | 21,364 | -0.01(-0.90%) |
Oct 22, 2019 | 1.140 | 1.145 | 1.100 | 1.110 | 24,568 | -0.02(-1.77%) |
Oct 21, 2019 | 1.160 | 1.180 | 1.120 | 1.130 | 45,358 | -0.03(-2.59%) |
Oct 18, 2019 | 1.150 | 1.180 | 1.110 | 1.160 | 344,200 | +0.01(+0.87%) |
Oct 17, 2019 | 1.140 | 1.190 | 1.140 | 1.150 | 108,178 | +0.01(+0.88%) |
Oct 16, 2019 | 1.170 | 1.220 | 1.140 | 1.140 | 302,051 | -0.02(-1.72%) |
Oct 15, 2019 | 1.030 | 1.200 | 1.010 | 1.160 | 1,420,235 | +0.14(+13.73%) |
Oct 14, 2019 | 1.050 | 1.090 | 1.010 | 1.020 | 28,027 | -0.03(-2.86%) |
Oct 11, 2019 | 1.100 | 1.100 | 1.050 | 1.050 | 72,100 | -0.04(-3.67%) |
Oct 10, 2019 | 1.080 | 1.100 | 1.060 | 1.090 | 21,576 | +0.00(+0.00%) |
Oct 09, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 26,906 | -0.03(-2.68%) |
Oct 08, 2019 | 1.100 | 1.130 | 1.080 | 1.120 | 43,149 | +0.01(+0.90%) |
Oct 07, 2019 | 1.070 | 1.170 | 1.070 | 1.110 | 80,263 | +0.04(+3.74%) |
Oct 04, 2019 | 1.040 | 1.100 | 1.040 | 1.070 | 35,100 | +0.03(+2.88%) |
Oct 03, 2019 | 1.000 | 1.050 | 1.000 | 1.040 | 33,319 | +0.04(+4.00%) |
Oct 02, 2019 | 1.000 | 1.070 | 0.9600 | 1.000 | 185,327 | -0.01(-0.99%) |
Oct 01, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 115,728 | -0.02(-1.94%) |
Sep 30, 2019 | 1.110 | 1.110 | 1.020 | 1.030 | 166,036 | -0.07(-6.36%) |
Sep 27, 2019 | 1.140 | 1.160 | 1.100 | 1.100 | 58,600 | -0.05(-4.35%) |
Sep 26, 2019 | 1.150 | 1.160 | 1.140 | 1.150 | 24,279 | +0.01(+0.88%) |
Sep 25, 2019 | 1.140 | 1.170 | 1.140 | 1.140 | 31,089 | +0.00(+0.00%) |
Sep 24, 2019 | 1.160 | 1.170 | 1.140 | 1.140 | 42,041 | -0.01(-0.87%) |
Sep 23, 2019 | 1.190 | 1.200 | 1.150 | 1.150 | 25,134 | -0.04(-3.36%) |
Sep 20, 2019 | 1.160 | 1.200 | 1.160 | 1.190 | 47,700 | +0.03(+2.59%) |
Sep 19, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 63,722 | -0.01(-0.85%) |
Sep 18, 2019 | 1.210 | 1.220 | 1.160 | 1.170 | 58,261 | -0.03(-2.50%) |
Sep 17, 2019 | 1.220 | 1.250 | 1.200 | 1.200 | 60,246 | -0.02(-1.64%) |
Sep 16, 2019 | 1.220 | 1.240 | 1.200 | 1.220 | 48,964 | +0.00(+0.00%) |
Sep 13, 2019 | 1.240 | 1.240 | 1.190 | 1.220 | 47,900 | -0.01(-0.81%) |
Sep 12, 2019 | 1.240 | 1.250 | 1.210 | 1.230 | 54,492 | -0.01(-0.81%) |
Sep 11, 2019 | 1.210 | 1.250 | 1.210 | 1.240 | 74,932 | +0.05(+4.20%) |
Sep 10, 2019 | 1.170 | 1.200 | 1.170 | 1.190 | 67,395 | +0.02(+1.71%) |
Sep 09, 2019 | 1.160 | 1.210 | 1.160 | 1.170 | 86,213 | +0.02(+1.74%) |
Sep 06, 2019 | 1.180 | 1.200 | 1.150 | 1.150 | 122,000 | -0.05(-4.17%) |
Sep 05, 2019 | 1.220 | 1.240 | 1.150 | 1.200 | 75,679 | -0.01(-0.83%) |
Sep 04, 2019 | 1.180 | 1.240 | 1.170 | 1.210 | 108,336 | +0.04(+3.42%) |
Sep 03, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 37,674 | -0.01(-0.85%) |
Aug 30, 2019 | 1.140 | 1.180 | 1.120 | 1.180 | 34,300 | +0.04(+3.51%) |
Aug 29, 2019 | 1.140 | 1.180 | 1.110 | 1.140 | 60,183 | +0.00(+0.00%) |
Aug 28, 2019 | 1.120 | 1.153 | 1.100 | 1.140 | 55,647 | +0.01(+0.88%) |
Aug 27, 2019 | 1.150 | 1.150 | 1.100 | 1.130 | 72,016 | -0.01(-0.88%) |
Aug 26, 2019 | 1.150 | 1.160 | 1.100 | 1.140 | 98,308 | -0.02(-1.72%) |
Aug 23, 2019 | 1.180 | 1.200 | 1.130 | 1.160 | 71,200 | -0.01(-0.85%) |
Aug 22, 2019 | 1.150 | 1.200 | 1.120 | 1.170 | 124,770 | +0.03(+2.63%) |
Aug 21, 2019 | 1.200 | 1.210 | 1.120 | 1.140 | 153,615 | -0.05(-4.20%) |
Aug 20, 2019 | 1.240 | 1.240 | 1.180 | 1.190 | 75,645 | -0.05(-4.03%) |
Aug 19, 2019 | 1.220 | 1.260 | 1.140 | 1.240 | 204,281 | +0.02(+1.64%) |
Aug 16, 2019 | 1.200 | 1.290 | 1.200 | 1.220 | 44,300 | +0.02(+1.67%) |
Aug 15, 2019 | 1.310 | 1.310 | 1.200 | 1.200 | 188,113 | -0.12(-9.09%) |
Aug 14, 2019 | 1.310 | 1.390 | 1.290 | 1.320 | 37,939 | -0.01(-0.75%) |
Aug 13, 2019 | 1.330 | 1.370 | 1.300 | 1.330 | 48,846 | -0.03(-2.21%) |
Aug 12, 2019 | 1.350 | 1.400 | 1.330 | 1.360 | 30,015 | +0.00(+0.00%) |
Aug 09, 2019 | 1.370 | 1.430 | 1.330 | 1.360 | 36,800 | -0.02(-1.45%) |
Aug 08, 2019 | 1.370 | 1.460 | 1.360 | 1.380 | 80,069 | +0.01(+0.73%) |
Aug 07, 2019 | 1.340 | 1.400 | 1.330 | 1.370 | 54,076 | +0.01(+0.74%) |
Aug 06, 2019 | 1.290 | 1.380 | 1.270 | 1.360 | 81,773 | +0.09(+7.09%) |
Aug 05, 2019 | 1.310 | 1.313 | 1.250 | 1.270 | 85,688 | -0.05(-3.79%) |
Aug 02, 2019 | 1.400 | 1.400 | 1.310 | 1.320 | 156,300 | -0.08(-5.71%) |
Aug 01, 2019 | 1.500 | 1.550 | 1.380 | 1.400 | 137,775 | -0.07(-4.76%) |
Jul 31, 2019 | 1.570 | 1.590 | 1.460 | 1.470 | 133,491 | -0.10(-6.37%) |
Jul 30, 2019 | 1.560 | 1.620 | 1.540 | 1.570 | 44,603 | -0.02(-1.26%) |
Jul 29, 2019 | 1.590 | 1.640 | 1.590 | 1.590 | 37,797 | +0.00(+0.00%) |
Jul 26, 2019 | 1.610 | 1.630 | 1.563 | 1.590 | 27,800 | -0.03(-1.85%) |
Jul 25, 2019 | 1.548 | 1.649 | 1.540 | 1.620 | 30,596 | -0.01(-0.61%) |
Jul 24, 2019 | 1.610 | 1.640 | 1.548 | 1.630 | 44,903 | +0.06(+3.82%) |
Jul 23, 2019 | 1.650 | 1.680 | 1.540 | 1.570 | 113,744 | -0.10(-5.99%) |
Jul 22, 2019 | 1.620 | 1.670 | 1.610 | 1.670 | 29,576 | +0.06(+3.73%) |
Jul 19, 2019 | 1.640 | 1.680 | 1.610 | 1.610 | 21,600 | -0.04(-2.42%) |
Jul 18, 2019 | 1.640 | 1.700 | 1.610 | 1.650 | 39,368 | +0.02(+1.23%) |
Jul 17, 2019 | 1.650 | 1.670 | 1.620 | 1.630 | 39,603 | -0.02(-1.21%) |
Jul 16, 2019 | 1.640 | 1.670 | 1.640 | 1.650 | 30,987 | -0.04(-2.37%) |
Jul 15, 2019 | 1.660 | 1.690 | 1.610 | 1.690 | 35,475 | +0.04(+2.42%) |
Jul 12, 2019 | 1.680 | 1.687 | 1.650 | 1.650 | 42,500 | -0.05(-2.94%) |
Jul 11, 2019 | 1.680 | 1.700 | 1.660 | 1.700 | 20,397 | +0.01(+0.59%) |
Jul 10, 2019 | 1.650 | 1.750 | 1.650 | 1.690 | 30,521 | +0.03(+1.81%) |
Jul 09, 2019 | 1.710 | 1.740 | 1.650 | 1.660 | 54,589 | -0.06(-3.49%) |
Jul 08, 2019 | 1.750 | 1.750 | 1.670 | 1.720 | 32,158 | -0.01(-0.58%) |
Jul 05, 2019 | 1.670 | 1.730 | 1.650 | 1.730 | 33,300 | +0.05(+2.98%) |
Jul 03, 2019 | 1.740 | 1.760 | 1.660 | 1.680 | 72,300 | -0.07(-4.00%) |
Jul 02, 2019 | 1.760 | 1.800 | 1.740 | 1.750 | 72,260 | +0.00(+0.00%) |
Jul 01, 2019 | 1.770 | 1.800 | 1.750 | 1.750 | 95,283 | -0.05(-2.78%) |
Jun 28, 2019 | 1.780 | 1.800 | 1.670 | 1.800 | 251,600 | +0.06(+3.45%) |
Jun 27, 2019 | 1.740 | 1.750 | 1.690 | 1.740 | 128,221 | +0.06(+3.57%) |
Jun 26, 2019 | 1.680 | 1.710 | 1.610 | 1.680 | 64,716 | -0.01(-0.30%) |
Jun 25, 2019 | 1.610 | 1.740 | 1.590 | 1.685 | 196,553 | +0.06(+4.01%) |
Jun 24, 2019 | 1.600 | 1.620 | 1.560 | 1.620 | 189,544 | +0.02(+1.25%) |
Jun 21, 2019 | 1.560 | 1.620 | 1.551 | 1.600 | 92,200 | +0.01(+0.63%) |
Jun 20, 2019 | 1.570 | 1.620 | 1.510 | 1.590 | 49,947 | +0.01(+0.63%) |
Jun 19, 2019 | 1.620 | 1.620 | 1.570 | 1.580 | 28,020 | -0.01(-0.63%) |
Jun 18, 2019 | 1.550 | 1.620 | 1.500 | 1.590 | 141,746 | -0.01(-0.63%) |
Jun 17, 2019 | 1.580 | 1.630 | 1.565 | 1.600 | 31,121 | +0.00(+0.00%) |
Jun 14, 2019 | 1.590 | 1.610 | 1.541 | 1.600 | 46,500 | +0.00(+0.00%) |
Jun 13, 2019 | 1.590 | 1.620 | 1.550 | 1.600 | 90,433 | +0.00(+0.00%) |
Jun 12, 2019 | 1.570 | 1.600 | 1.550 | 1.600 | 52,214 | +0.00(+0.00%) |
Jun 11, 2019 | 1.610 | 1.610 | 1.534 | 1.600 | 28,646 | -0.01(-0.62%) |
Jun 10, 2019 | 1.580 | 1.620 | 1.580 | 1.610 | 47,612 | +0.04(+2.55%) |
Jun 07, 2019 | 1.610 | 1.630 | 1.500 | 1.570 | 101,700 | -0.02(-1.26%) |
Jun 06, 2019 | 1.610 | 1.670 | 1.560 | 1.590 | 130,005 | +0.00(+0.00%) |
Jun 05, 2019 | 1.600 | 1.650 | 1.570 | 1.590 | 26,386 | +0.01(+0.63%) |
Jun 04, 2019 | 1.660 | 1.670 | 1.550 | 1.580 | 101,712 | -0.06(-3.66%) |
Jun 03, 2019 | 1.650 | 1.670 | 1.550 | 1.640 | 97,151 | -0.01(-0.61%) |
May 31, 2019 | 1.520 | 1.680 | 1.500 | 1.650 | 154,500 | +0.11(+7.14%) |
May 30, 2019 | 1.520 | 1.570 | 1.470 | 1.540 | 193,135 | +0.02(+1.32%) |
May 29, 2019 | 1.450 | 1.540 | 1.400 | 1.520 | 204,142 | +0.06(+4.11%) |
May 28, 2019 | 1.450 | 1.490 | 1.420 | 1.460 | 56,291 | +0.03(+2.10%) |
May 24, 2019 | 1.460 | 1.480 | 1.400 | 1.430 | 73,900 | -0.03(-2.05%) |
May 23, 2019 | 1.470 | 1.480 | 1.410 | 1.460 | 38,374 | -0.02(-1.35%) |
May 22, 2019 | 1.460 | 1.490 | 1.460 | 1.480 | 30,289 | +0.02(+1.37%) |
May 21, 2019 | 1.470 | 1.485 | 1.415 | 1.460 | 46,967 | -0.01(-0.68%) |
May 20, 2019 | 1.447 | 1.480 | 1.440 | 1.470 | 26,916 | +0.00(+0.00%) |
May 17, 2019 | 1.450 | 1.490 | 1.440 | 1.470 | 37,500 | -0.01(-0.68%) |
May 16, 2019 | 1.460 | 1.533 | 1.450 | 1.480 | 27,691 | +0.03(+2.07%) |
May 15, 2019 | 1.420 | 1.510 | 1.410 | 1.450 | 109,498 | +0.02(+1.40%) |
May 14, 2019 | 1.440 | 1.450 | 1.400 | 1.430 | 68,936 | -0.01(-0.69%) |
May 13, 2019 | 1.420 | 1.470 | 1.400 | 1.440 | 53,508 | -0.03(-2.04%) |
May 10, 2019 | 1.470 | 1.520 | 1.420 | 1.470 | 120,500 | +0.00(+0.00%) |
May 09, 2019 | 1.450 | 1.522 | 1.450 | 1.470 | 121,154 | -0.03(-2.00%) |
May 08, 2019 | 1.610 | 1.639 | 1.500 | 1.500 | 320,412 | -0.20(-11.76%) |
May 07, 2019 | 1.670 | 1.730 | 1.640 | 1.700 | 63,606 | -0.01(-0.58%) |
May 06, 2019 | 1.670 | 1.778 | 1.630 | 1.710 | 106,599 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 1.750 | 1.610 | 1.710 | 99,300 | +0.06(+3.64%) |
May 02, 2019 | 1.650 | 1.670 | 1.620 | 1.650 | 42,063 | +0.00(+0.00%) |
May 01, 2019 | 1.650 | 1.670 | 1.610 | 1.650 | 40,268 | -0.01(-0.60%) |
Apr 30, 2019 | 1.670 | 1.680 | 1.610 | 1.660 | 33,232 | -0.01(-0.60%) |
Apr 29, 2019 | 1.610 | 1.720 | 1.570 | 1.670 | 170,345 | +0.05(+3.09%) |
Apr 26, 2019 | 1.550 | 1.630 | 1.530 | 1.620 | 79,000 | +0.07(+4.52%) |
Apr 25, 2019 | 1.550 | 1.580 | 1.530 | 1.550 | 46,092 | +0.00(+0.00%) |
Apr 24, 2019 | 1.570 | 1.580 | 1.530 | 1.550 | 38,942 | -0.02(-1.27%) |
Apr 23, 2019 | 1.520 | 1.580 | 1.520 | 1.570 | 64,440 | +0.06(+3.97%) |
Apr 22, 2019 | 1.560 | 1.570 | 1.490 | 1.510 | 105,774 | -0.06(-3.82%) |
Apr 18, 2019 | 1.550 | 1.580 | 1.482 | 1.570 | 132,500 | +0.01(+0.64%) |
Apr 17, 2019 | 1.630 | 1.660 | 1.550 | 1.560 | 116,108 | -0.07(-4.29%) |
Apr 16, 2019 | 1.650 | 1.660 | 1.610 | 1.630 | 80,954 | -0.03(-1.81%) |
Apr 15, 2019 | 1.700 | 1.740 | 1.610 | 1.660 | 207,055 | -0.06(-3.49%) |
Apr 12, 2019 | 1.750 | 1.750 | 1.700 | 1.720 | 57,600 | -0.03(-1.71%) |
Apr 11, 2019 | 1.760 | 1.780 | 1.700 | 1.750 | 29,672 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.770 | 1.720 | 1.750 | 66,171 | +0.01(+0.57%) |
Apr 09, 2019 | 1.800 | 1.810 | 1.720 | 1.740 | 127,184 | -0.06(-3.33%) |
Apr 08, 2019 | 1.790 | 1.860 | 1.779 | 1.800 | 150,148 | -0.01(-0.55%) |
Apr 05, 2019 | 1.800 | 1.870 | 1.800 | 1.810 | 119,900 | +0.01(+0.56%) |
Apr 04, 2019 | 1.820 | 1.820 | 1.750 | 1.800 | 67,586 | -0.02(-1.10%) |
Apr 03, 2019 | 1.770 | 1.830 | 1.770 | 1.820 | 142,024 | +0.05(+2.82%) |
Apr 02, 2019 | 1.860 | 1.860 | 1.750 | 1.770 | 161,922 | -0.10(-5.35%) |
Apr 01, 2019 | 1.890 | 1.890 | 1.840 | 1.870 | 69,507 | -0.01(-0.53%) |
Mar 29, 2019 | 1.890 | 1.920 | 1.850 | 1.880 | 290,000 | +0.00(+0.00%) |
Mar 28, 2019 | 1.920 | 1.930 | 1.850 | 1.880 | 132,497 | +0.00(+0.00%) |
Mar 27, 2019 | 1.900 | 1.930 | 1.850 | 1.880 | 407,839 | +0.01(+0.53%) |
Mar 26, 2019 | 1.750 | 1.880 | 1.732 | 1.870 | 405,419 | +0.17(+10.00%) |
Mar 25, 2019 | 1.760 | 1.780 | 1.671 | 1.700 | 144,171 | -0.06(-3.41%) |
Mar 22, 2019 | 1.700 | 1.800 | 1.700 | 1.760 | 282,800 | +0.04(+2.33%) |
Mar 21, 2019 | 1.730 | 1.820 | 1.690 | 1.720 | 266,638 | -0.02(-1.15%) |
Mar 20, 2019 | 1.800 | 1.800 | 1.710 | 1.740 | 113,219 | -0.06(-3.33%) |
Mar 19, 2019 | 1.810 | 1.870 | 1.770 | 1.800 | 90,656 | +0.00(+0.00%) |
Mar 18, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 169,672 | +0.00(+0.00%) |
Mar 15, 2019 | 1.890 | 1.894 | 1.600 | 1.800 | 748,400 | -0.11(-5.76%) |
Mar 14, 2019 | 1.640 | 1.950 | 1.370 | 1.910 | 1,496,182 | +0.37(+24.03%) |
Mar 13, 2019 | 1.410 | 1.540 | 1.410 | 1.540 | 219,962 | +0.10(+6.94%) |
Mar 12, 2019 | 1.530 | 1.560 | 1.430 | 1.440 | 215,280 | -0.08(-5.26%) |
Mar 11, 2019 | 1.500 | 1.560 | 1.500 | 1.520 | 87,912 | +0.02(+1.33%) |
Mar 08, 2019 | 1.500 | 1.660 | 1.500 | 1.500 | 113,800 | -0.05(-3.23%) |
Mar 07, 2019 | 1.730 | 1.738 | 1.510 | 1.550 | 435,349 | -0.16(-9.36%) |
Mar 06, 2019 | 1.740 | 1.810 | 1.650 | 1.710 | 801,306 | +0.07(+4.27%) |
Mar 05, 2019 | 1.590 | 1.640 | 1.580 | 1.640 | 54,722 | +0.04(+2.50%) |
Mar 04, 2019 | 1.610 | 1.700 | 1.560 | 1.600 | 143,158 | +0.01(+0.63%) |
Mar 01, 2019 | 1.560 | 1.610 | 1.560 | 1.590 | 108,900 | +0.02(+1.27%) |
Feb 28, 2019 | 1.630 | 1.630 | 1.500 | 1.570 | 249,161 | -0.05(-3.09%) |
Feb 27, 2019 | 1.610 | 1.630 | 1.579 | 1.620 | 117,993 | +0.01(+0.62%) |
Feb 26, 2019 | 1.650 | 1.720 | 1.610 | 1.610 | 122,485 | -0.04(-2.42%) |
Feb 25, 2019 | 1.690 | 1.750 | 1.590 | 1.650 | 260,126 | -0.02(-1.20%) |
Feb 22, 2019 | 1.670 | 1.770 | 1.540 | 1.670 | 561,000 | -0.01(-0.60%) |
Feb 21, 2019 | 1.340 | 1.730 | 1.300 | 1.680 | 992,329 | +0.31(+22.63%) |
Feb 20, 2019 | 1.440 | 1.480 | 1.370 | 1.370 | 242,587 | -0.05(-3.52%) |
Feb 19, 2019 | 1.390 | 1.440 | 1.390 | 1.420 | 93,191 | +0.03(+2.16%) |
Feb 15, 2019 | 1.370 | 1.450 | 1.320 | 1.390 | 361,600 | +0.03(+2.21%) |
Feb 14, 2019 | 1.340 | 1.380 | 1.315 | 1.360 | 132,550 | +0.02(+1.49%) |
Feb 13, 2019 | 1.320 | 1.340 | 1.270 | 1.340 | 232,082 | +0.05(+3.88%) |
Feb 12, 2019 | 1.270 | 1.330 | 1.250 | 1.290 | 156,384 | +0.02(+1.57%) |
Feb 11, 2019 | 1.260 | 1.280 | 1.230 | 1.270 | 57,164 | +0.02(+1.60%) |
Feb 08, 2019 | 1.280 | 1.280 | 1.240 | 1.250 | 85,700 | -0.03(-2.34%) |
Feb 07, 2019 | 1.300 | 1.340 | 1.250 | 1.280 | 66,565 | -0.02(-1.54%) |
Feb 06, 2019 | 1.280 | 1.330 | 1.270 | 1.300 | 99,594 | +0.02(+1.56%) |
Feb 05, 2019 | 1.280 | 1.390 | 1.270 | 1.280 | 279,445 | +0.00(+0.00%) |
Feb 04, 2019 | 1.240 | 1.310 | 1.240 | 1.280 | 133,852 | +0.04(+3.23%) |