Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.879 | 1.976 | 1.833 | 1.939 | 288,800 | +0.05(+2.60%) |
May 28, 2020 | 1.800 | 2.130 | 1.740 | 1.890 | 565,432 | +0.12(+6.78%) |
May 27, 2020 | 1.860 | 1.860 | 1.710 | 1.770 | 271,140 | -0.10(-5.31%) |
May 26, 2020 | 1.950 | 1.950 | 1.801 | 1.869 | 178,328 | -0.06(-3.02%) |
May 22, 2020 | 1.860 | 1.944 | 1.680 | 1.927 | 834,433 | -0.44(-18.67%) |
May 21, 2020 | 2.520 | 2.790 | 2.280 | 2.370 | 798,485 | -0.45(-15.96%) |
May 20, 2020 | 3.300 | 5.310 | 2.640 | 2.820 | 14,739,604 | +0.78(+38.44%) |
May 19, 2020 | 2.070 | 2.070 | 1.950 | 2.037 | 6,130 | +0.00(+0.01%) |
May 18, 2020 | 1.980 | 2.055 | 1.920 | 2.037 | 8,083 | +0.08(+4.13%) |
May 15, 2020 | 1.971 | 2.010 | 1.956 | 1.956 | 5,333 | -0.08(-4.12%) |
May 14, 2020 | 1.957 | 2.070 | 1.957 | 2.040 | 2,437 | -0.03(-1.43%) |
May 13, 2020 | 2.100 | 2.100 | 1.950 | 2.070 | 10,738 | -0.05(-2.14%) |
May 12, 2020 | 1.998 | 2.130 | 1.950 | 2.115 | 6,786 | -0.01(-0.70%) |
May 11, 2020 | 2.100 | 2.130 | 1.980 | 2.130 | 6,722 | -0.02(-0.70%) |
May 08, 2020 | 2.089 | 2.160 | 1.950 | 2.145 | 5,500 | -0.02(-0.69%) |
May 07, 2020 | 1.796 | 2.160 | 1.796 | 2.160 | 14,980 | +0.07(+3.15%) |
May 06, 2020 | 2.100 | 2.100 | 1.706 | 2.094 | 72,667 | -0.07(-3.06%) |
May 05, 2020 | 1.987 | 2.241 | 1.987 | 2.160 | 12,646 | +0.05(+2.21%) |
May 04, 2020 | 2.170 | 2.250 | 1.919 | 2.113 | 28,312 | -0.14(-6.08%) |
May 01, 2020 | 1.980 | 2.250 | 1.950 | 2.250 | 18,033 | +0.03(+1.35%) |
Apr 30, 2020 | 2.235 | 2.280 | 2.101 | 2.220 | 59,440 | -0.01(-0.67%) |
Apr 29, 2020 | 2.061 | 2.267 | 2.061 | 2.235 | 40,488 | -0.01(-0.64%) |
Apr 28, 2020 | 2.340 | 2.415 | 1.980 | 2.249 | 63,119 | -0.00(-0.15%) |
Apr 27, 2020 | 2.034 | 2.253 | 1.830 | 2.253 | 59,193 | +0.18(+8.83%) |
Apr 24, 2020 | 1.920 | 2.070 | 1.845 | 2.070 | 26,566 | +0.13(+6.53%) |
Apr 23, 2020 | 1.920 | 1.980 | 1.893 | 1.943 | 70,501 | -0.01(-0.35%) |
Apr 22, 2020 | 1.920 | 2.010 | 1.740 | 1.950 | 45,378 | +0.03(+1.56%) |
Apr 21, 2020 | 1.830 | 1.920 | 1.740 | 1.920 | 107,992 | +0.06(+3.23%) |
Apr 20, 2020 | 1.680 | 1.890 | 1.590 | 1.860 | 298,650 | +0.24(+14.81%) |
Apr 17, 2020 | 1.500 | 1.650 | 1.440 | 1.620 | 48,633 | +0.12(+8.00%) |
Apr 16, 2020 | 1.410 | 1.500 | 1.260 | 1.500 | 80,730 | +0.08(+5.57%) |
Apr 15, 2020 | 1.350 | 1.500 | 1.350 | 1.421 | 18,494 | -0.02(-1.33%) |
Apr 14, 2020 | 1.449 | 1.449 | 1.350 | 1.440 | 29,497 | +0.03(+2.13%) |
Apr 13, 2020 | 1.410 | 1.450 | 1.380 | 1.410 | 11,956 | +0.03(+2.17%) |
Apr 09, 2020 | 1.440 | 1.485 | 1.335 | 1.380 | 39,066 | -0.06(-4.17%) |
Apr 08, 2020 | 1.350 | 1.470 | 1.260 | 1.440 | 79,207 | +0.09(+6.67%) |
Apr 07, 2020 | 1.321 | 1.380 | 1.316 | 1.350 | 69,771 | +0.03(+2.60%) |
Apr 06, 2020 | 1.286 | 1.316 | 1.268 | 1.316 | 20,973 | +0.06(+4.43%) |
Apr 03, 2020 | 1.170 | 1.282 | 1.143 | 1.260 | 21,000 | +0.09(+7.69%) |
Apr 02, 2020 | 1.140 | 1.254 | 1.110 | 1.170 | 17,787 | +0.02(+2.12%) |
Apr 01, 2020 | 1.204 | 1.237 | 1.110 | 1.146 | 23,371 | -0.08(-6.85%) |
Mar 31, 2020 | 1.230 | 1.950 | 1.110 | 1.230 | 445,543 | +0.03(+2.50%) |
Mar 30, 2020 | 1.080 | 1.230 | 1.050 | 1.200 | 51,151 | +0.15(+14.29%) |
Mar 27, 2020 | 1.068 | 1.068 | 0.9300 | 1.050 | 7,066 | +0.03(+2.94%) |
Mar 26, 2020 | 1.041 | 1.074 | 0.9300 | 1.020 | 30,045 | +0.08(+8.04%) |
Mar 25, 2020 | 0.9120 | 1.014 | 0.9120 | 0.9441 | 13,314 | +0.03(+2.88%) |
Mar 24, 2020 | 0.9399 | 0.9900 | 0.8595 | 0.9177 | 28,528 | +0.05(+5.45%) |
Mar 23, 2020 | 0.8514 | 0.9570 | 0.8175 | 0.8703 | 15,001 | +0.06(+7.36%) |
Mar 20, 2020 | 0.9594 | 1.059 | 0.8103 | 0.8106 | 64,666 | -0.10(-11.29%) |
Mar 19, 2020 | 0.8700 | 1.020 | 0.7800 | 0.9138 | 24,197 | +0.01(+0.59%) |
Mar 18, 2020 | 0.9066 | 0.9897 | 0.9000 | 0.9084 | 4,382 | -0.11(-10.94%) |
Mar 17, 2020 | 0.9000 | 1.080 | 0.8400 | 1.020 | 36,123 | +0.05(+5.20%) |
Mar 16, 2020 | 1.110 | 1.110 | 0.9666 | 0.9696 | 14,481 | -0.17(-15.22%) |
Mar 13, 2020 | 1.120 | 1.200 | 1.080 | 1.144 | 27,933 | +0.03(+2.34%) |
Mar 12, 2020 | 1.170 | 1.257 | 1.050 | 1.117 | 19,081 | -0.14(-11.29%) |
Mar 11, 2020 | 1.200 | 1.290 | 1.170 | 1.260 | 22,211 | -0.00(-0.02%) |
Mar 10, 2020 | 1.380 | 1.440 | 0.9900 | 1.260 | 89,559 | -0.16(-11.13%) |
Mar 09, 2020 | 1.509 | 1.509 | 1.350 | 1.418 | 7,268 | -0.14(-8.89%) |
Mar 06, 2020 | 1.600 | 1.600 | 1.441 | 1.556 | 22,233 | +0.03(+1.71%) |
Mar 05, 2020 | 1.516 | 1.605 | 1.515 | 1.530 | 14,337 | -0.07(-4.62%) |
Mar 04, 2020 | 1.710 | 1.710 | 1.515 | 1.604 | 12,628 | -0.04(-2.73%) |
Mar 03, 2020 | 1.569 | 1.680 | 1.557 | 1.649 | 25,973 | +0.08(+5.29%) |
Mar 02, 2020 | 1.503 | 1.635 | 1.500 | 1.566 | 38,599 | +0.02(+1.44%) |
Feb 28, 2020 | 1.710 | 1.830 | 1.500 | 1.544 | 70,333 | -0.15(-9.00%) |
Feb 27, 2020 | 1.830 | 1.830 | 1.500 | 1.697 | 50,773 | -0.13(-7.28%) |
Feb 26, 2020 | 1.860 | 1.916 | 1.802 | 1.830 | 12,109 | -0.03(-1.58%) |
Feb 25, 2020 | 1.890 | 1.984 | 1.803 | 1.859 | 58,021 | -0.03(-1.60%) |
Feb 24, 2020 | 1.947 | 1.947 | 1.860 | 1.890 | 54,896 | -0.06(-2.84%) |
Feb 21, 2020 | 2.009 | 2.009 | 1.919 | 1.945 | 14,366 | -0.04(-1.77%) |
Feb 20, 2020 | 1.920 | 2.010 | 1.920 | 1.980 | 22,859 | -0.02(-0.89%) |
Feb 19, 2020 | 1.942 | 2.066 | 1.921 | 1.998 | 41,176 | +0.05(+2.79%) |
Feb 18, 2020 | 1.950 | 1.950 | 1.890 | 1.943 | 27,259 | +0.02(+1.22%) |
Feb 14, 2020 | 1.920 | 2.014 | 1.890 | 1.920 | 40,033 | -0.04(-2.14%) |
Feb 13, 2020 | 1.950 | 1.980 | 1.890 | 1.962 | 36,524 | +0.04(+2.19%) |
Feb 12, 2020 | 1.950 | 1.992 | 1.906 | 1.920 | 31,761 | +0.00(+0.00%) |
Feb 11, 2020 | 1.977 | 1.990 | 1.865 | 1.920 | 48,674 | -0.06(-3.00%) |
Feb 10, 2020 | 2.040 | 2.040 | 1.950 | 1.979 | 13,916 | -0.02(-1.14%) |
Feb 07, 2020 | 2.070 | 2.070 | 1.950 | 2.002 | 52,533 | +0.02(+1.12%) |
Feb 06, 2020 | 2.006 | 2.139 | 1.980 | 1.980 | 186,012 | -0.03(-1.29%) |
Feb 05, 2020 | 1.950 | 2.040 | 1.950 | 2.006 | 48,877 | -0.06(-3.10%) |
Feb 04, 2020 | 2.100 | 2.190 | 2.040 | 2.070 | 43,112 | -0.12(-5.48%) |
Feb 03, 2020 | 1.950 | 2.220 | 1.950 | 2.190 | 106,034 | +0.18(+8.89%) |
Jan 31, 2020 | 2.011 | 2.055 | 1.950 | 2.011 | 23,100 | -0.01(-0.59%) |
Jan 30, 2020 | 2.064 | 2.070 | 2.010 | 2.023 | 26,006 | -0.03(-1.68%) |
Jan 29, 2020 | 2.040 | 2.085 | 2.040 | 2.058 | 11,812 | +0.00(+0.12%) |
Jan 28, 2020 | 2.040 | 2.115 | 2.040 | 2.055 | 54,683 | +0.01(+0.31%) |
Jan 27, 2020 | 2.049 | 2.136 | 2.040 | 2.049 | 44,027 | -0.08(-3.53%) |
Jan 24, 2020 | 2.093 | 2.187 | 2.070 | 2.124 | 29,566 | -0.01(-0.27%) |
Jan 23, 2020 | 2.070 | 2.250 | 2.044 | 2.130 | 42,503 | +0.06(+2.88%) |
Jan 22, 2020 | 2.160 | 2.160 | 2.070 | 2.070 | 58,947 | -0.08(-3.50%) |
Jan 21, 2020 | 2.181 | 2.190 | 2.070 | 2.145 | 82,007 | -0.07(-3.23%) |
Jan 17, 2020 | 2.280 | 2.340 | 2.168 | 2.217 | 97,233 | -0.12(-5.11%) |
Jan 16, 2020 | 2.340 | 2.370 | 2.272 | 2.336 | 89,292 | +0.01(+0.48%) |
Jan 15, 2020 | 2.550 | 2.670 | 2.280 | 2.325 | 248,969 | -0.38(-13.89%) |
Jan 14, 2020 | 2.580 | 2.760 | 2.370 | 2.700 | 409,297 | +0.24(+9.76%) |
Jan 13, 2020 | 2.549 | 2.637 | 2.250 | 2.460 | 481,013 | +0.06(+2.55%) |
Jan 10, 2020 | 2.214 | 2.472 | 2.130 | 2.399 | 401,400 | +0.19(+8.85%) |
Jan 09, 2020 | 2.130 | 2.220 | 2.100 | 2.204 | 71,832 | +0.07(+3.46%) |
Jan 08, 2020 | 2.040 | 2.250 | 2.010 | 2.130 | 121,042 | +0.07(+3.50%) |
Jan 07, 2020 | 2.176 | 2.176 | 1.980 | 2.058 | 181,491 | -0.17(-7.72%) |
Jan 06, 2020 | 2.360 | 2.370 | 2.115 | 2.230 | 151,423 | -0.08(-3.45%) |
Jan 03, 2020 | 2.130 | 2.369 | 2.040 | 2.310 | 254,333 | +0.18(+8.45%) |
Jan 02, 2020 | 2.070 | 2.190 | 2.070 | 2.130 | 93,783 | +0.09(+4.44%) |
Dec 31, 2019 | 2.070 | 2.070 | 1.980 | 2.039 | 39,400 | -0.02(-0.76%) |
Dec 30, 2019 | 2.014 | 2.067 | 1.950 | 2.055 | 84,204 | +0.03(+1.39%) |
Dec 27, 2019 | 2.070 | 2.100 | 1.980 | 2.027 | 66,966 | -0.03(-1.59%) |
Dec 26, 2019 | 2.040 | 2.069 | 2.010 | 2.059 | 40,405 | +0.03(+1.33%) |
Dec 24, 2019 | 2.016 | 2.069 | 1.980 | 2.033 | 34,700 | +0.02(+0.94%) |
Dec 23, 2019 | 2.076 | 2.126 | 1.981 | 2.014 | 78,799 | -0.06(-3.01%) |
Dec 20, 2019 | 2.160 | 2.160 | 2.044 | 2.076 | 71,000 | -0.02(-1.10%) |
Dec 19, 2019 | 1.980 | 2.197 | 1.980 | 2.099 | 142,120 | +0.06(+3.05%) |
Dec 18, 2019 | 2.100 | 2.100 | 1.980 | 2.037 | 105,166 | -0.06(-3.00%) |
Dec 17, 2019 | 2.160 | 2.197 | 1.890 | 2.100 | 623,699 | -0.81(-27.84%) |
Dec 16, 2019 | 2.850 | 3.030 | 2.700 | 2.910 | 257,966 | -0.27(-8.49%) |
Dec 13, 2019 | 4.020 | 4.620 | 2.940 | 3.180 | 6,868,633 | +0.78(+32.50%) |
Dec 12, 2019 | 2.190 | 2.550 | 2.190 | 2.400 | 287,080 | +0.18(+8.02%) |
Dec 11, 2019 | 2.197 | 2.337 | 2.197 | 2.222 | 9,037 | -0.03(-1.27%) |
Dec 10, 2019 | 2.190 | 2.280 | 2.167 | 2.250 | 21,494 | +0.01(+0.60%) |
Dec 09, 2019 | 2.220 | 2.280 | 2.190 | 2.237 | 15,058 | +0.01(+0.61%) |
Dec 06, 2019 | 2.340 | 2.340 | 2.190 | 2.223 | 17,166 | -0.05(-2.22%) |
Dec 05, 2019 | 2.191 | 2.400 | 2.190 | 2.274 | 67,080 | +0.01(+0.38%) |
Dec 04, 2019 | 2.257 | 2.364 | 2.256 | 2.265 | 35,189 | -0.07(-3.21%) |
Dec 03, 2019 | 2.340 | 2.400 | 2.250 | 2.340 | 37,067 | -0.06(-2.57%) |
Dec 02, 2019 | 2.340 | 2.520 | 2.340 | 2.402 | 51,150 | +0.06(+2.35%) |
Nov 29, 2019 | 2.520 | 2.520 | 2.288 | 2.347 | 69,300 | -0.19(-7.34%) |
Nov 27, 2019 | 2.790 | 2.790 | 2.429 | 2.533 | 228,266 | -0.26(-9.23%) |
Nov 26, 2019 | 2.550 | 4.530 | 2.520 | 2.790 | 4,228,695 | +0.54(+24.03%) |
Nov 25, 2019 | 2.133 | 2.250 | 2.133 | 2.249 | 2,707 | +0.09(+4.14%) |
Nov 22, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 1,266 | +0.00(+0.00%) |
Nov 21, 2019 | 2.161 | 2.264 | 2.100 | 2.160 | 8,844 | -0.00(-0.01%) |
Nov 20, 2019 | 2.178 | 2.237 | 2.160 | 2.160 | 2,454 | +0.00(+0.00%) |
Nov 19, 2019 | 2.161 | 2.220 | 2.160 | 2.160 | 3,491 | -0.15(-6.36%) |
Nov 18, 2019 | 2.310 | 2.340 | 2.220 | 2.307 | 11,463 | -0.02(-0.65%) |
Nov 15, 2019 | 2.220 | 2.367 | 2.220 | 2.322 | 15,766 | +0.07(+3.20%) |
Nov 14, 2019 | 2.220 | 2.250 | 2.160 | 2.250 | 11,601 | -0.09(-3.85%) |
Nov 13, 2019 | 2.370 | 2.382 | 2.196 | 2.340 | 3,212 | -0.03(-1.27%) |
Nov 12, 2019 | 2.220 | 2.370 | 2.166 | 2.370 | 16,759 | +0.18(+8.22%) |
Nov 11, 2019 | 2.277 | 2.277 | 2.190 | 2.190 | 1,703 | -0.09(-3.87%) |
Nov 08, 2019 | 2.161 | 2.340 | 2.160 | 2.278 | 7,233 | +0.03(+1.25%) |
Nov 07, 2019 | 2.202 | 2.363 | 2.161 | 2.250 | 20,943 | +0.03(+1.42%) |
Nov 06, 2019 | 2.115 | 2.219 | 2.115 | 2.219 | 4,966 | +0.10(+4.89%) |
Nov 05, 2019 | 2.145 | 2.249 | 2.085 | 2.115 | 18,822 | -0.01(-0.70%) |
Nov 04, 2019 | 2.130 | 2.187 | 2.102 | 2.130 | 9,472 | +0.00(+0.00%) |
Nov 01, 2019 | 2.160 | 2.190 | 2.100 | 2.130 | 12,833 | -0.05(-2.39%) |
Oct 31, 2019 | 2.220 | 2.245 | 2.160 | 2.182 | 8,623 | -0.01(-0.25%) |
Oct 30, 2019 | 2.249 | 2.250 | 2.157 | 2.188 | 7,919 | -0.00(-0.11%) |
Oct 29, 2019 | 2.280 | 2.280 | 2.131 | 2.190 | 4,152 | -0.10(-4.54%) |
Oct 28, 2019 | 2.220 | 2.400 | 2.220 | 2.294 | 27,027 | +0.08(+3.62%) |
Oct 25, 2019 | 2.217 | 2.217 | 2.136 | 2.214 | 11,766 | +0.05(+2.50%) |
Oct 24, 2019 | 2.160 | 2.250 | 2.130 | 2.160 | 11,733 | -0.04(-2.04%) |
Oct 23, 2019 | 2.190 | 2.280 | 2.131 | 2.205 | 15,904 | +0.02(+0.68%) |
Oct 22, 2019 | 2.266 | 2.266 | 2.132 | 2.190 | 15,983 | -0.07(-2.95%) |
Oct 21, 2019 | 2.250 | 2.340 | 2.168 | 2.257 | 21,046 | -0.02(-1.03%) |
Oct 18, 2019 | 2.455 | 2.459 | 2.280 | 2.280 | 4,966 | +0.00(+0.00%) |
Oct 17, 2019 | 2.265 | 2.517 | 2.265 | 2.280 | 15,272 | +0.02(+0.70%) |
Oct 16, 2019 | 2.400 | 2.550 | 2.220 | 2.264 | 24,261 | -0.26(-10.18%) |
Oct 15, 2019 | 2.249 | 2.640 | 2.238 | 2.521 | 103,901 | +0.28(+12.61%) |
Oct 14, 2019 | 2.253 | 2.430 | 2.100 | 2.238 | 34,512 | -0.10(-4.35%) |
Oct 11, 2019 | 2.198 | 2.340 | 2.084 | 2.340 | 26,633 | +0.06(+2.79%) |
Oct 10, 2019 | 2.190 | 2.325 | 2.134 | 2.276 | 7,885 | +0.09(+3.95%) |
Oct 09, 2019 | 2.220 | 2.340 | 1.830 | 2.190 | 24,358 | -0.04(-1.99%) |
Oct 08, 2019 | 2.310 | 2.425 | 2.223 | 2.234 | 3,380 | -0.23(-9.16%) |
Oct 07, 2019 | 2.310 | 2.460 | 2.310 | 2.460 | 216 | +0.13(+5.48%) |
Oct 04, 2019 | 2.227 | 2.445 | 2.221 | 2.332 | 6,033 | +0.11(+4.96%) |
Oct 03, 2019 | 2.340 | 2.340 | 2.220 | 2.222 | 2,267 | -0.11(-4.57%) |
Oct 02, 2019 | 2.340 | 2.340 | 2.328 | 2.328 | 748 | -0.01(-0.60%) |
Oct 01, 2019 | 2.490 | 2.490 | 2.341 | 2.342 | 1,350 | -0.09(-3.60%) |
Sep 30, 2019 | 2.400 | 2.430 | 2.340 | 2.430 | 8,927 | +0.02(+0.75%) |
Sep 27, 2019 | 2.340 | 2.490 | 2.340 | 2.412 | 5,466 | +0.04(+1.77%) |
Sep 26, 2019 | 2.400 | 2.460 | 2.340 | 2.370 | 3,681 | -0.04(-1.75%) |
Sep 25, 2019 | 2.430 | 2.436 | 2.340 | 2.412 | 26,583 | -0.14(-5.40%) |
Sep 24, 2019 | 2.526 | 2.561 | 2.400 | 2.550 | 14,520 | +0.00(+0.00%) |
Sep 23, 2019 | 2.530 | 2.609 | 2.530 | 2.550 | 1,430 | +0.00(+0.09%) |
Sep 20, 2019 | 2.760 | 2.766 | 2.497 | 2.548 | 4,366 | -0.12(-4.58%) |
Sep 19, 2019 | 2.730 | 2.760 | 2.430 | 2.670 | 6,435 | -0.06(-2.20%) |
Sep 18, 2019 | 2.760 | 2.760 | 2.640 | 2.730 | 11,255 | +0.03(+1.11%) |
Sep 17, 2019 | 2.700 | 2.775 | 2.634 | 2.700 | 6,916 | +0.01(+0.33%) |
Sep 16, 2019 | 2.642 | 2.730 | 2.634 | 2.691 | 6,892 | -0.06(-2.28%) |
Sep 13, 2019 | 2.641 | 2.760 | 2.594 | 2.754 | 8,033 | +0.06(+2.27%) |
Sep 12, 2019 | 2.700 | 2.730 | 2.554 | 2.692 | 13,343 | -0.01(-0.28%) |
Sep 11, 2019 | 2.460 | 2.700 | 2.460 | 2.700 | 20,369 | +0.05(+1.86%) |
Sep 10, 2019 | 2.552 | 2.669 | 2.433 | 2.651 | 30,845 | +0.22(+9.07%) |
Sep 09, 2019 | 2.403 | 2.602 | 2.280 | 2.430 | 12,896 | -0.06(-2.40%) |
Sep 06, 2019 | 2.400 | 2.550 | 2.400 | 2.490 | 12,866 | +0.09(+3.75%) |
Sep 05, 2019 | 2.325 | 2.640 | 2.250 | 2.400 | 84,385 | +0.12(+5.26%) |
Sep 04, 2019 | 2.369 | 2.460 | 2.253 | 2.280 | 5,259 | -0.09(-3.80%) |
Sep 03, 2019 | 2.340 | 2.400 | 2.280 | 2.370 | 10,922 | +0.12(+5.33%) |
Aug 30, 2019 | 2.400 | 2.400 | 2.220 | 2.250 | 11,200 | -0.06(-2.60%) |
Aug 29, 2019 | 2.340 | 2.412 | 2.194 | 2.310 | 12,252 | -0.09(-3.75%) |
Aug 28, 2019 | 2.400 | 2.430 | 2.280 | 2.400 | 14,423 | +0.09(+3.90%) |
Aug 27, 2019 | 2.255 | 2.457 | 2.250 | 2.310 | 6,716 | -0.15(-6.10%) |
Aug 26, 2019 | 2.400 | 2.520 | 2.192 | 2.460 | 9,957 | +0.06(+2.50%) |
Aug 23, 2019 | 2.173 | 2.400 | 2.173 | 2.400 | 10,900 | +0.24(+11.11%) |
Aug 22, 2019 | 2.280 | 2.310 | 2.160 | 2.160 | 9,677 | -0.15(-6.49%) |
Aug 21, 2019 | 2.250 | 2.310 | 2.250 | 2.310 | 3,752 | +0.00(+0.00%) |
Aug 20, 2019 | 2.340 | 2.340 | 2.310 | 2.310 | 2,639 | -0.03(-1.28%) |
Aug 19, 2019 | 2.310 | 2.538 | 2.161 | 2.340 | 24,293 | +0.12(+5.41%) |
Aug 16, 2019 | 2.220 | 2.389 | 2.190 | 2.220 | 5,100 | -0.11(-4.68%) |
Aug 15, 2019 | 2.340 | 2.490 | 2.137 | 2.329 | 15,702 | -0.01(-0.47%) |
Aug 14, 2019 | 2.340 | 2.517 | 2.310 | 2.340 | 19,704 | -0.06(-2.50%) |
Aug 13, 2019 | 2.400 | 2.518 | 2.340 | 2.400 | 17,108 | -0.10(-3.98%) |
Aug 12, 2019 | 2.410 | 2.505 | 2.410 | 2.500 | 4,294 | -0.01(-0.22%) |
Aug 09, 2019 | 2.632 | 2.632 | 2.370 | 2.505 | 7,800 | +0.02(+0.94%) |
Aug 08, 2019 | 2.400 | 2.670 | 2.340 | 2.482 | 9,938 | +0.08(+3.40%) |
Aug 07, 2019 | 2.400 | 2.542 | 2.199 | 2.400 | 13,918 | -0.06(-2.44%) |
Aug 06, 2019 | 2.550 | 2.550 | 2.430 | 2.460 | 1,073 | +0.00(+0.00%) |
Aug 05, 2019 | 2.579 | 2.579 | 2.400 | 2.460 | 12,613 | -0.08(-3.07%) |
Aug 02, 2019 | 2.463 | 2.610 | 2.463 | 2.538 | 11,266 | -0.01(-0.47%) |
Aug 01, 2019 | 2.494 | 2.640 | 2.401 | 2.550 | 26,223 | -0.02(-0.74%) |
Jul 31, 2019 | 2.550 | 2.608 | 2.490 | 2.569 | 15,886 | -0.01(-0.43%) |
Jul 30, 2019 | 2.647 | 2.760 | 2.574 | 2.580 | 18,026 | -0.17(-6.29%) |
Jul 29, 2019 | 2.584 | 2.925 | 2.490 | 2.753 | 103,544 | +0.09(+3.23%) |
Jul 26, 2019 | 2.610 | 2.700 | 2.490 | 2.667 | 59,700 | +0.07(+2.83%) |
Jul 25, 2019 | 2.556 | 2.820 | 2.473 | 2.594 | 47,210 | +0.07(+2.92%) |
Jul 24, 2019 | 2.460 | 2.580 | 2.460 | 2.520 | 2,332 | +0.03(+1.20%) |
Jul 23, 2019 | 2.430 | 2.559 | 2.430 | 2.490 | 13,169 | +0.09(+3.70%) |
Jul 22, 2019 | 2.615 | 2.615 | 2.400 | 2.401 | 4,357 | -0.09(-3.57%) |
Jul 19, 2019 | 2.520 | 2.640 | 2.490 | 2.490 | 3,033 | -0.01(-0.35%) |
Jul 18, 2019 | 2.554 | 2.568 | 2.430 | 2.499 | 4,757 | -0.08(-3.15%) |
Jul 17, 2019 | 2.610 | 2.610 | 2.430 | 2.580 | 3,737 | -0.04(-1.50%) |
Jul 16, 2019 | 2.613 | 2.640 | 2.567 | 2.619 | 1,820 | -0.02(-0.72%) |
Jul 15, 2019 | 2.639 | 2.670 | 2.580 | 2.638 | 3,312 | +0.01(+0.50%) |
Jul 12, 2019 | 2.671 | 2.671 | 2.612 | 2.625 | 5,733 | -0.03(-1.29%) |
Jul 11, 2019 | 2.640 | 2.790 | 2.640 | 2.659 | 4,216 | +0.02(+0.73%) |
Jul 10, 2019 | 2.656 | 2.695 | 2.640 | 2.640 | 4,122 | -0.12(-4.35%) |
Jul 09, 2019 | 2.695 | 2.795 | 2.695 | 2.760 | 1,542 | -0.03(-1.25%) |
Jul 08, 2019 | 2.850 | 2.850 | 2.790 | 2.795 | 4,132 | +0.00(+0.17%) |
Jul 05, 2019 | 2.625 | 2.820 | 2.610 | 2.790 | 8,500 | +0.18(+6.81%) |
Jul 03, 2019 | 2.700 | 2.820 | 2.537 | 2.612 | 11,000 | -0.12(-4.32%) |
Jul 02, 2019 | 2.730 | 2.850 | 2.730 | 2.730 | 15,498 | -0.02(-0.66%) |
Jul 01, 2019 | 2.700 | 2.962 | 2.700 | 2.748 | 30,833 | +0.08(+2.93%) |
Jun 28, 2019 | 2.520 | 2.678 | 2.400 | 2.670 | 27,566 | +0.18(+7.35%) |
Jun 27, 2019 | 2.550 | 2.550 | 2.432 | 2.487 | 10,326 | +0.00(+0.00%) |
Jun 26, 2019 | 2.610 | 2.610 | 2.430 | 2.487 | 16,290 | -0.12(-4.70%) |
Jun 25, 2019 | 2.755 | 2.755 | 2.490 | 2.610 | 5,957 | +0.06(+2.34%) |
Jun 24, 2019 | 2.626 | 2.729 | 2.545 | 2.550 | 23,106 | -0.06(-2.31%) |
Jun 21, 2019 | 2.760 | 2.760 | 2.584 | 2.610 | 14,633 | -0.04(-1.67%) |
Jun 20, 2019 | 2.744 | 2.760 | 2.584 | 2.655 | 21,694 | +0.03(+1.19%) |
Jun 19, 2019 | 2.670 | 2.795 | 2.582 | 2.623 | 16,905 | -0.05(-1.74%) |
Jun 18, 2019 | 2.508 | 2.999 | 2.492 | 2.670 | 176,726 | +0.26(+10.82%) |
Jun 17, 2019 | 2.460 | 2.625 | 2.400 | 2.409 | 48,932 | -0.08(-3.16%) |
Jun 14, 2019 | 2.550 | 2.560 | 2.400 | 2.488 | 19,800 | -0.09(-3.33%) |
Jun 13, 2019 | 2.670 | 2.700 | 2.550 | 2.574 | 10,891 | -0.04(-1.40%) |
Jun 12, 2019 | 2.726 | 2.726 | 2.580 | 2.610 | 14,024 | -0.15(-5.41%) |
Jun 11, 2019 | 2.585 | 2.850 | 2.580 | 2.760 | 40,805 | +0.15(+5.72%) |
Jun 10, 2019 | 2.640 | 2.670 | 2.490 | 2.610 | 7,717 | -0.03(-1.13%) |
Jun 07, 2019 | 2.550 | 2.640 | 2.550 | 2.640 | 4,266 | +0.12(+4.75%) |
Jun 06, 2019 | 2.550 | 2.670 | 2.490 | 2.520 | 23,870 | -0.12(-4.53%) |
Jun 05, 2019 | 2.676 | 2.676 | 2.521 | 2.640 | 12,616 | -0.04(-1.35%) |
Jun 04, 2019 | 2.609 | 2.700 | 2.408 | 2.676 | 34,623 | +0.05(+1.84%) |