Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.562 | 7.673 | 7.460 | 7.580 | 186,148 | -0.14(-1.80%) |
May 28, 2020 | 8.331 | 8.331 | 7.691 | 7.719 | 207,713 | -0.49(-5.98%) |
May 27, 2020 | 8.155 | 8.544 | 7.877 | 8.210 | 447,032 | +0.39(+4.98%) |
May 26, 2020 | 7.654 | 7.886 | 7.450 | 7.821 | 532,044 | +0.47(+6.43%) |
May 22, 2020 | 7.413 | 7.469 | 7.182 | 7.349 | 198,882 | -0.02(-0.25%) |
May 21, 2020 | 7.210 | 7.469 | 7.126 | 7.367 | 257,788 | +0.15(+2.05%) |
May 20, 2020 | 7.358 | 7.376 | 7.172 | 7.219 | 228,743 | +0.06(+0.91%) |
May 19, 2020 | 7.571 | 7.571 | 7.126 | 7.154 | 173,109 | -0.57(-7.43%) |
May 18, 2020 | 7.108 | 7.766 | 7.108 | 7.729 | 277,650 | +0.96(+14.25%) |
May 15, 2020 | 6.969 | 7.033 | 6.718 | 6.765 | 234,601 | -0.21(-3.05%) |
May 14, 2020 | 6.765 | 6.987 | 6.496 | 6.978 | 220,636 | +0.03(+0.40%) |
May 13, 2020 | 7.330 | 7.330 | 6.811 | 6.950 | 222,164 | -0.45(-6.13%) |
May 12, 2020 | 7.812 | 7.812 | 7.358 | 7.404 | 222,097 | -0.40(-5.11%) |
May 11, 2020 | 8.007 | 8.007 | 7.543 | 7.803 | 167,023 | -0.40(-4.86%) |
May 08, 2020 | 8.108 | 8.220 | 7.840 | 8.201 | 225,105 | +0.31(+3.87%) |
May 07, 2020 | 7.849 | 7.925 | 7.682 | 7.895 | 215,922 | +0.23(+3.02%) |
May 06, 2020 | 8.470 | 8.470 | 7.627 | 7.664 | 300,653 | -0.65(-7.80%) |
May 05, 2020 | 7.599 | 9.174 | 7.599 | 8.312 | 556,874 | +1.02(+13.98%) |
May 04, 2020 | 7.432 | 7.562 | 7.044 | 7.293 | 202,909 | -0.30(-3.91%) |
May 01, 2020 | 7.867 | 7.867 | 7.450 | 7.590 | 202,119 | -0.55(-6.72%) |
Apr 30, 2020 | 8.155 | 8.303 | 8.090 | 8.136 | 222,988 | -0.24(-2.88%) |
Apr 29, 2020 | 7.969 | 8.488 | 7.951 | 8.377 | 476,862 | +0.69(+8.92%) |
Apr 28, 2020 | 7.163 | 7.803 | 6.978 | 7.691 | 343,216 | +0.77(+11.11%) |
Apr 27, 2020 | 6.579 | 7.043 | 6.477 | 6.922 | 345,725 | +0.45(+7.02%) |
Apr 24, 2020 | 6.755 | 6.765 | 6.366 | 6.468 | 247,227 | -0.17(-2.51%) |
Apr 23, 2020 | 6.542 | 6.746 | 6.329 | 6.635 | 352,017 | +0.09(+1.42%) |
Apr 22, 2020 | 7.033 | 7.033 | 6.477 | 6.542 | 425,149 | -0.22(-3.29%) |
Apr 21, 2020 | 6.255 | 6.885 | 6.255 | 6.765 | 254,842 | +0.32(+4.89%) |
Apr 20, 2020 | 6.700 | 6.751 | 6.320 | 6.450 | 304,777 | -0.35(-5.18%) |
Apr 17, 2020 | 6.515 | 6.943 | 6.496 | 6.802 | 245,608 | +0.43(+6.69%) |
Apr 16, 2020 | 7.413 | 7.478 | 6.320 | 6.376 | 317,908 | -1.05(-14.11%) |
Apr 15, 2020 | 7.877 | 7.877 | 7.261 | 7.423 | 259,024 | -0.50(-6.32%) |
Apr 14, 2020 | 8.989 | 8.989 | 7.840 | 7.923 | 253,006 | -0.80(-9.14%) |
Apr 13, 2020 | 8.229 | 8.961 | 8.044 | 8.720 | 366,175 | +0.41(+4.91%) |
Apr 09, 2020 | 8.108 | 8.433 | 7.979 | 8.312 | 456,792 | +0.20(+2.51%) |
Apr 08, 2020 | 7.960 | 8.470 | 7.729 | 8.108 | 481,777 | +0.19(+2.46%) |
Apr 07, 2020 | 7.932 | 8.183 | 7.701 | 7.914 | 455,573 | +0.19(+2.40%) |
Apr 06, 2020 | 7.506 | 7.821 | 7.339 | 7.729 | 659,711 | +0.50(+6.92%) |
Apr 03, 2020 | 7.052 | 7.293 | 6.894 | 7.228 | 454,310 | +0.04(+0.52%) |
Apr 02, 2020 | 7.098 | 7.386 | 6.950 | 7.191 | 661,316 | +0.13(+1.84%) |
Apr 01, 2020 | 7.311 | 7.488 | 6.996 | 7.061 | 618,920 | -0.56(-7.30%) |
Mar 31, 2020 | 7.534 | 7.636 | 7.293 | 7.617 | 647,173 | +0.33(+4.58%) |
Mar 30, 2020 | 7.098 | 7.441 | 6.969 | 7.284 | 423,807 | +0.27(+3.83%) |
Mar 27, 2020 | 7.691 | 7.867 | 6.996 | 7.015 | 474,166 | -1.08(-13.39%) |
Mar 26, 2020 | 7.432 | 8.377 | 7.349 | 8.099 | 620,366 | +0.68(+9.11%) |
Mar 25, 2020 | 6.607 | 7.617 | 6.607 | 7.423 | 513,830 | +0.72(+10.79%) |
Mar 24, 2020 | 6.385 | 6.802 | 6.329 | 6.700 | 808,190 | +0.66(+10.89%) |
Mar 23, 2020 | 6.107 | 6.450 | 5.722 | 6.042 | 461,151 | -0.13(-2.10%) |
Mar 20, 2020 | 6.579 | 6.718 | 6.153 | 6.172 | 1,262,573 | -0.31(-4.72%) |
Mar 19, 2020 | 6.728 | 6.894 | 6.033 | 6.477 | 705,634 | -0.73(-10.15%) |
Mar 18, 2020 | 6.728 | 7.228 | 5.949 | 7.210 | 550,477 | +0.05(+0.65%) |
Mar 17, 2020 | 6.153 | 7.237 | 5.959 | 7.163 | 664,680 | +1.10(+18.20%) |
Mar 16, 2020 | 6.116 | 6.459 | 5.838 | 6.060 | 592,903 | -0.43(-6.57%) |
Mar 13, 2020 | 6.376 | 6.487 | 6.190 | 6.487 | 630,207 | +0.45(+7.53%) |
Mar 12, 2020 | 6.338 | 6.487 | 5.097 | 6.033 | 737,595 | -0.60(-9.08%) |
Mar 11, 2020 | 6.598 | 6.765 | 6.552 | 6.635 | 366,383 | -0.21(-3.11%) |
Mar 10, 2020 | 7.163 | 7.163 | 6.718 | 6.848 | 588,161 | +0.05(+0.68%) |
Mar 09, 2020 | 6.765 | 6.950 | 6.626 | 6.802 | 618,286 | -0.34(-4.80%) |
Mar 06, 2020 | 7.043 | 7.191 | 6.830 | 7.145 | 320,391 | -0.15(-2.03%) |
Mar 05, 2020 | 7.182 | 7.330 | 6.904 | 7.293 | 436,420 | -0.17(-2.24%) |
Mar 04, 2020 | 7.469 | 7.627 | 7.191 | 7.460 | 186,172 | +0.15(+2.03%) |
Mar 03, 2020 | 7.580 | 7.960 | 7.237 | 7.311 | 300,436 | -0.39(-5.05%) |
Mar 02, 2020 | 7.645 | 7.710 | 7.330 | 7.701 | 239,153 | +0.06(+0.73%) |
Feb 28, 2020 | 6.941 | 7.654 | 6.867 | 7.645 | 476,432 | -0.10(-1.32%) |
Feb 27, 2020 | 7.923 | 8.173 | 7.738 | 7.747 | 286,697 | -0.39(-4.78%) |
Feb 26, 2020 | 8.294 | 8.312 | 8.099 | 8.136 | 198,648 | -0.09(-1.13%) |
Feb 25, 2020 | 8.729 | 8.729 | 8.220 | 8.229 | 275,840 | -0.59(-6.72%) |
Feb 24, 2020 | 8.776 | 8.896 | 8.729 | 8.822 | 285,272 | -0.47(-5.08%) |
Feb 21, 2020 | 9.267 | 9.397 | 9.146 | 9.295 | 170,393 | -0.07(-0.79%) |
Feb 20, 2020 | 9.174 | 9.415 | 9.137 | 9.369 | 158,633 | +0.11(+1.20%) |
Feb 19, 2020 | 9.313 | 9.378 | 9.146 | 9.258 | 212,124 | -0.04(-0.40%) |
Feb 18, 2020 | 9.406 | 9.443 | 9.248 | 9.295 | 181,320 | -0.22(-2.34%) |
Feb 14, 2020 | 9.841 | 9.906 | 9.443 | 9.517 | 252,514 | -0.37(-3.75%) |
Feb 13, 2020 | 9.712 | 10.04 | 9.610 | 9.888 | 355,764 | -0.18(-1.75%) |
Feb 12, 2020 | 9.174 | 10.24 | 8.980 | 10.06 | 634,412 | +0.95(+10.48%) |
Feb 11, 2020 | 8.887 | 9.137 | 8.822 | 9.109 | 351,972 | +0.28(+3.15%) |
Feb 10, 2020 | 8.702 | 8.905 | 8.683 | 8.831 | 194,518 | -0.13(-1.45%) |
Feb 07, 2020 | 8.757 | 9.007 | 8.692 | 8.961 | 194,026 | +0.01(+0.10%) |
Feb 06, 2020 | 8.998 | 9.091 | 8.942 | 8.952 | 432,451 | -0.11(-1.23%) |
Feb 05, 2020 | 9.017 | 9.137 | 8.915 | 9.063 | 198,761 | +0.22(+2.52%) |
Feb 04, 2020 | 8.729 | 8.933 | 8.692 | 8.841 | 188,305 | +0.29(+3.36%) |
Feb 03, 2020 | 8.794 | 8.813 | 8.340 | 8.553 | 390,082 | -0.22(-2.53%) |
Jan 31, 2020 | 9.017 | 9.091 | 8.748 | 8.776 | 241,291 | -0.39(-4.25%) |
Jan 30, 2020 | 8.970 | 9.248 | 8.970 | 9.165 | 156,281 | +0.05(+0.51%) |
Jan 29, 2020 | 9.174 | 9.285 | 9.063 | 9.119 | 161,073 | -0.10(-1.11%) |
Jan 28, 2020 | 9.035 | 9.304 | 8.961 | 9.220 | 201,346 | +0.23(+2.58%) |
Jan 27, 2020 | 8.998 | 9.128 | 8.961 | 8.989 | 376,015 | -0.30(-3.19%) |
Jan 24, 2020 | 9.443 | 9.452 | 9.248 | 9.285 | 175,033 | -0.22(-2.34%) |
Jan 23, 2020 | 9.434 | 9.628 | 9.276 | 9.508 | 180,659 | -0.06(-0.68%) |
Jan 22, 2020 | 9.656 | 9.712 | 9.461 | 9.573 | 223,604 | -0.06(-0.58%) |
Jan 21, 2020 | 9.526 | 9.786 | 9.452 | 9.628 | 723,727 | +0.05(+0.48%) |
Jan 17, 2020 | 9.906 | 10.06 | 9.508 | 9.582 | 362,693 | -0.57(-5.57%) |
Jan 16, 2020 | 9.906 | 10.30 | 9.897 | 10.15 | 362,043 | +0.18(+1.77%) |
Jan 15, 2020 | 9.823 | 9.990 | 9.739 | 9.971 | 330,494 | +0.06(+0.56%) |
Jan 14, 2020 | 9.925 | 10.05 | 9.832 | 9.915 | 204,958 | -0.05(-0.47%) |
Jan 13, 2020 | 9.869 | 9.980 | 9.730 | 9.962 | 379,635 | +0.04(+0.37%) |
Jan 10, 2020 | 9.980 | 10.07 | 9.869 | 9.925 | 526,719 | +0.02(+0.19%) |
Jan 09, 2020 | 10.03 | 10.07 | 9.888 | 9.906 | 157,312 | -0.05(-0.47%) |
Jan 08, 2020 | 9.971 | 10.11 | 9.934 | 9.953 | 139,957 | -0.01(-0.09%) |
Jan 07, 2020 | 9.749 | 9.990 | 9.610 | 9.962 | 206,429 | +0.21(+2.19%) |
Jan 06, 2020 | 9.693 | 9.860 | 9.610 | 9.749 | 358,964 | -0.05(-0.47%) |
Jan 03, 2020 | 9.712 | 9.823 | 9.600 | 9.795 | 269,564 | -0.07(-0.75%) |
Jan 02, 2020 | 9.934 | 10.02 | 9.656 | 9.869 | 184,121 | -0.06(-0.56%) |
Dec 31, 2019 | 9.832 | 10.02 | 9.795 | 9.925 | 221,112 | +0.08(+0.85%) |
Dec 30, 2019 | 9.851 | 10.03 | 9.721 | 9.841 | 233,571 | -0.02(-0.19%) |
Dec 27, 2019 | 10.02 | 10.17 | 9.823 | 9.860 | 228,989 | -0.10(-1.02%) |
Dec 26, 2019 | 10.03 | 10.16 | 9.869 | 9.962 | 210,447 | -0.11(-1.10%) |
Dec 24, 2019 | 10.17 | 10.28 | 10.01 | 10.07 | 127,012 | -0.09(-0.91%) |
Dec 23, 2019 | 10.04 | 10.29 | 9.906 | 10.17 | 391,334 | +0.04(+0.37%) |
Dec 20, 2019 | 10.17 | 10.29 | 9.934 | 10.13 | 946,930 | -0.06(-0.55%) |
Dec 19, 2019 | 10.15 | 10.35 | 9.962 | 10.18 | 531,828 | -0.08(-0.81%) |
Dec 18, 2019 | 10.35 | 10.35 | 10.07 | 10.27 | 3,060,415 | -0.30(-2.81%) |
Dec 17, 2019 | 10.20 | 10.89 | 10.15 | 10.56 | 865,887 | +0.29(+2.79%) |
Dec 16, 2019 | 9.656 | 10.29 | 9.656 | 10.28 | 524,874 | +0.77(+8.09%) |
Dec 13, 2019 | 9.452 | 9.712 | 9.378 | 9.508 | 325,787 | +0.00(+0.00%) |
Dec 12, 2019 | 8.702 | 9.600 | 8.609 | 9.508 | 488,660 | +0.77(+8.80%) |
Dec 11, 2019 | 8.377 | 8.757 | 8.312 | 8.739 | 701,481 | +0.40(+4.78%) |
Dec 10, 2019 | 8.340 | 8.424 | 8.146 | 8.340 | 414,242 | -0.02(-0.22%) |
Dec 09, 2019 | 8.284 | 8.498 | 8.284 | 8.359 | 253,146 | +0.03(+0.33%) |
Dec 06, 2019 | 8.349 | 8.525 | 8.284 | 8.331 | 224,241 | +0.03(+0.33%) |
Dec 05, 2019 | 8.340 | 8.414 | 8.238 | 8.303 | 100,949 | +0.02(+0.22%) |
Dec 04, 2019 | 8.146 | 8.424 | 8.146 | 8.284 | 105,852 | +0.21(+2.64%) |
Dec 03, 2019 | 7.969 | 8.108 | 7.914 | 8.071 | 129,937 | -0.02(-0.23%) |
Dec 02, 2019 | 7.969 | 8.183 | 7.636 | 8.090 | 214,653 | -0.37(-4.38%) |
Nov 29, 2019 | 8.312 | 8.470 | 8.266 | 8.461 | 37,121 | +0.08(+1.00%) |
Nov 27, 2019 | 8.349 | 8.470 | 8.247 | 8.377 | 110,718 | +0.05(+0.56%) |
Nov 26, 2019 | 8.368 | 8.544 | 8.312 | 8.331 | 94,674 | -0.09(-1.10%) |
Nov 25, 2019 | 8.173 | 8.470 | 8.164 | 8.424 | 143,170 | +0.27(+3.30%) |
Nov 22, 2019 | 8.136 | 8.201 | 8.071 | 8.155 | 59,459 | +0.06(+0.80%) |
Nov 21, 2019 | 8.062 | 8.118 | 7.905 | 8.090 | 65,541 | +0.05(+0.58%) |
Nov 20, 2019 | 8.053 | 8.185 | 7.969 | 8.044 | 97,748 | -0.04(-0.46%) |
Nov 19, 2019 | 8.229 | 8.284 | 8.071 | 8.081 | 102,351 | -0.12(-1.47%) |
Nov 18, 2019 | 8.340 | 8.428 | 8.201 | 8.201 | 104,489 | -0.24(-2.85%) |
Nov 15, 2019 | 8.683 | 8.702 | 8.414 | 8.442 | 100,034 | -0.14(-1.62%) |
Nov 14, 2019 | 8.581 | 8.664 | 8.581 | 8.581 | 87,197 | -0.04(-0.43%) |
Nov 13, 2019 | 8.618 | 8.664 | 8.498 | 8.618 | 115,243 | -0.13(-1.48%) |
Nov 12, 2019 | 8.757 | 8.878 | 8.729 | 8.748 | 122,661 | -0.06(-0.63%) |
Nov 11, 2019 | 8.664 | 8.841 | 8.618 | 8.803 | 127,367 | +0.02(+0.21%) |
Nov 08, 2019 | 8.850 | 8.998 | 8.757 | 8.785 | 107,264 | -0.14(-1.56%) |
Nov 07, 2019 | 8.952 | 9.119 | 8.896 | 8.924 | 106,499 | -0.02(-0.21%) |
Nov 06, 2019 | 8.980 | 9.044 | 8.905 | 8.942 | 158,137 | -0.12(-1.33%) |
Nov 05, 2019 | 8.970 | 9.137 | 8.915 | 9.063 | 222,650 | -0.12(-1.31%) |
Nov 04, 2019 | 9.258 | 9.452 | 9.100 | 9.183 | 174,863 | -0.09(-1.00%) |
Nov 01, 2019 | 8.525 | 9.804 | 8.525 | 9.276 | 239,781 | -0.32(-3.29%) |
Oct 31, 2019 | 9.554 | 9.600 | 9.359 | 9.591 | 105,029 | -0.10(-1.05%) |
Oct 30, 2019 | 9.878 | 9.888 | 9.406 | 9.693 | 115,134 | -0.24(-2.43%) |
Oct 29, 2019 | 9.906 | 9.962 | 9.832 | 9.934 | 104,201 | +0.00(+0.00%) |
Oct 28, 2019 | 9.869 | 10.09 | 9.851 | 9.934 | 146,995 | +0.08(+0.85%) |
Oct 25, 2019 | 9.600 | 9.860 | 9.573 | 9.851 | 124,638 | +0.22(+2.31%) |
Oct 24, 2019 | 9.637 | 9.823 | 9.271 | 9.628 | 311,362 | +0.03(+0.29%) |
Oct 23, 2019 | 9.322 | 9.610 | 9.239 | 9.600 | 186,673 | +0.21(+2.27%) |
Oct 22, 2019 | 9.183 | 9.452 | 9.063 | 9.387 | 164,694 | +0.20(+2.22%) |
Oct 21, 2019 | 8.952 | 9.258 | 8.952 | 9.183 | 109,723 | +0.28(+3.12%) |
Oct 18, 2019 | 8.980 | 9.063 | 8.887 | 8.905 | 105,322 | -0.12(-1.33%) |
Oct 17, 2019 | 9.109 | 9.165 | 8.924 | 9.026 | 129,297 | -0.05(-0.51%) |
Oct 16, 2019 | 9.109 | 9.304 | 9.044 | 9.072 | 108,339 | -0.10(-1.11%) |
Oct 15, 2019 | 9.091 | 9.304 | 9.035 | 9.174 | 178,288 | +0.01(+0.10%) |
Oct 14, 2019 | 9.035 | 9.295 | 8.915 | 9.165 | 165,280 | +0.09(+1.02%) |
Oct 11, 2019 | 8.989 | 9.397 | 8.989 | 9.072 | 255,536 | +0.26(+2.94%) |
Oct 10, 2019 | 8.525 | 8.942 | 8.525 | 8.813 | 207,932 | +0.39(+4.62%) |
Oct 09, 2019 | 8.544 | 8.544 | 8.386 | 8.424 | 284,657 | -0.02(-0.22%) |
Oct 08, 2019 | 8.424 | 8.535 | 8.275 | 8.442 | 178,521 | -0.13(-1.51%) |
Oct 07, 2019 | 8.702 | 8.887 | 8.544 | 8.572 | 214,503 | -0.13(-1.49%) |
Oct 04, 2019 | 8.563 | 8.743 | 8.498 | 8.702 | 154,854 | +0.15(+1.73%) |
Oct 03, 2019 | 8.535 | 8.692 | 8.396 | 8.553 | 287,213 | -0.06(-0.75%) |
Oct 02, 2019 | 8.646 | 8.776 | 8.414 | 8.618 | 364,390 | -0.08(-0.96%) |
Oct 01, 2019 | 9.193 | 9.220 | 8.655 | 8.702 | 298,835 | -0.48(-5.25%) |
Sep 30, 2019 | 9.304 | 9.415 | 9.146 | 9.183 | 194,643 | -0.13(-1.39%) |
Sep 27, 2019 | 9.285 | 9.536 | 9.193 | 9.313 | 253,162 | +0.04(+0.40%) |
Sep 26, 2019 | 9.387 | 9.406 | 9.258 | 9.276 | 274,432 | -0.18(-1.86%) |
Sep 25, 2019 | 9.165 | 9.563 | 9.156 | 9.452 | 469,385 | +0.19(+2.00%) |
Sep 24, 2019 | 9.526 | 9.637 | 9.258 | 9.267 | 367,878 | -0.33(-3.47%) |
Sep 23, 2019 | 9.471 | 9.758 | 9.424 | 9.600 | 229,677 | +0.06(+0.68%) |
Sep 20, 2019 | 9.962 | 10.13 | 9.452 | 9.536 | 606,790 | -0.44(-4.46%) |
Sep 19, 2019 | 10.09 | 10.17 | 9.943 | 9.980 | 473,181 | -0.07(-0.74%) |
Sep 18, 2019 | 10.17 | 10.35 | 10.05 | 10.05 | 309,260 | -0.16(-1.54%) |
Sep 17, 2019 | 10.17 | 10.47 | 9.990 | 10.21 | 264,490 | -0.03(-0.27%) |
Sep 16, 2019 | 10.06 | 10.54 | 10.06 | 10.24 | 347,807 | +0.12(+1.19%) |
Sep 13, 2019 | 10.14 | 10.23 | 9.915 | 10.12 | 274,960 | +0.14(+1.39%) |
Sep 12, 2019 | 9.980 | 10.30 | 9.832 | 9.980 | 307,216 | -0.01(-0.09%) |
Sep 11, 2019 | 9.684 | 10.17 | 9.536 | 9.990 | 355,726 | +0.36(+3.75%) |
Sep 10, 2019 | 9.211 | 9.702 | 9.049 | 9.628 | 334,611 | +0.41(+4.42%) |
Sep 09, 2019 | 9.072 | 9.248 | 8.961 | 9.220 | 348,090 | +0.19(+2.16%) |
Sep 06, 2019 | 8.655 | 9.100 | 8.553 | 9.026 | 262,442 | +0.41(+4.73%) |
Sep 05, 2019 | 8.025 | 8.674 | 7.951 | 8.618 | 336,542 | +0.72(+9.15%) |
Sep 04, 2019 | 7.562 | 7.923 | 7.395 | 7.895 | 325,873 | +0.62(+8.53%) |
Sep 03, 2019 | 7.247 | 7.311 | 7.043 | 7.274 | 166,624 | -0.11(-1.51%) |
Aug 30, 2019 | 7.441 | 7.506 | 7.265 | 7.386 | 133,055 | -0.02(-0.25%) |
Aug 29, 2019 | 7.311 | 7.525 | 7.274 | 7.404 | 182,518 | +0.19(+2.57%) |
Aug 28, 2019 | 7.135 | 7.302 | 7.015 | 7.219 | 124,020 | +0.13(+1.83%) |
Aug 27, 2019 | 7.321 | 7.321 | 7.024 | 7.089 | 293,505 | -0.16(-2.17%) |
Aug 26, 2019 | 7.135 | 7.265 | 6.950 | 7.247 | 169,289 | +0.17(+2.36%) |
Aug 23, 2019 | 7.043 | 7.274 | 6.945 | 7.080 | 258,881 | -0.05(-0.65%) |
Aug 22, 2019 | 7.052 | 7.191 | 6.978 | 7.126 | 210,979 | +0.09(+1.32%) |
Aug 21, 2019 | 6.969 | 7.098 | 6.913 | 7.033 | 132,787 | +0.12(+1.74%) |
Aug 20, 2019 | 6.857 | 6.987 | 6.691 | 6.913 | 136,237 | +0.04(+0.54%) |
Aug 19, 2019 | 6.542 | 7.043 | 6.542 | 6.876 | 244,397 | +0.45(+7.07%) |
Aug 16, 2019 | 6.264 | 6.524 | 6.162 | 6.422 | 317,585 | +0.18(+2.82%) |
Aug 15, 2019 | 6.348 | 6.357 | 6.162 | 6.246 | 205,271 | -0.04(-0.59%) |
Aug 14, 2019 | 6.440 | 6.440 | 5.931 | 6.283 | 346,305 | -0.12(-1.88%) |
Aug 13, 2019 | 6.533 | 6.793 | 6.366 | 6.403 | 228,106 | -0.17(-2.54%) |
Aug 12, 2019 | 6.672 | 6.746 | 6.505 | 6.570 | 196,726 | -0.13(-1.94%) |
Aug 09, 2019 | 7.117 | 7.117 | 6.672 | 6.700 | 362,693 | -0.42(-5.86%) |
Aug 08, 2019 | 7.089 | 7.191 | 6.830 | 7.117 | 263,464 | +0.05(+0.66%) |
Aug 07, 2019 | 6.894 | 7.367 | 6.811 | 7.071 | 546,303 | -1.41(-16.61%) |
Aug 06, 2019 | 8.257 | 8.488 | 8.125 | 8.479 | 151,678 | +0.30(+3.62%) |
Aug 05, 2019 | 8.627 | 8.637 | 8.007 | 8.183 | 245,405 | -0.55(-6.26%) |
Aug 02, 2019 | 8.952 | 8.998 | 8.600 | 8.729 | 126,041 | -0.34(-3.78%) |
Aug 01, 2019 | 9.081 | 9.258 | 8.998 | 9.072 | 196,110 | +0.06(+0.62%) |
Jul 31, 2019 | 9.230 | 9.313 | 9.007 | 9.017 | 75,361 | -0.21(-2.31%) |
Jul 30, 2019 | 9.054 | 9.276 | 8.974 | 9.230 | 69,933 | +0.13(+1.43%) |
Jul 29, 2019 | 9.258 | 9.304 | 9.072 | 9.100 | 47,252 | -0.19(-2.00%) |
Jul 26, 2019 | 9.267 | 9.341 | 9.179 | 9.285 | 94,099 | +0.01(+0.10%) |
Jul 25, 2019 | 9.508 | 9.508 | 9.183 | 9.276 | 79,439 | -0.21(-2.25%) |
Jul 24, 2019 | 9.137 | 9.526 | 8.942 | 9.489 | 128,063 | +0.30(+3.23%) |
Jul 23, 2019 | 8.831 | 9.211 | 8.831 | 9.193 | 86,679 | +0.40(+4.53%) |
Jul 22, 2019 | 8.748 | 8.841 | 8.674 | 8.794 | 77,426 | +0.06(+0.64%) |
Jul 19, 2019 | 8.729 | 8.933 | 8.729 | 8.739 | 99,279 | -0.05(-0.53%) |
Jul 18, 2019 | 9.026 | 9.026 | 8.711 | 8.785 | 92,903 | -0.28(-3.07%) |
Jul 17, 2019 | 9.081 | 9.137 | 8.942 | 9.063 | 116,784 | -0.02(-0.20%) |
Jul 16, 2019 | 8.933 | 9.193 | 8.878 | 9.081 | 80,546 | +0.14(+1.55%) |
Jul 15, 2019 | 8.989 | 8.998 | 8.739 | 8.942 | 61,323 | -0.04(-0.41%) |
Jul 12, 2019 | 8.813 | 9.044 | 8.813 | 8.980 | 64,207 | +0.18(+2.00%) |
Jul 11, 2019 | 8.924 | 8.952 | 8.720 | 8.803 | 101,899 | -0.14(-1.55%) |
Jul 10, 2019 | 9.072 | 9.091 | 8.831 | 8.942 | 78,742 | -0.07(-0.82%) |
Jul 09, 2019 | 8.980 | 9.026 | 8.887 | 9.017 | 68,510 | -0.02(-0.21%) |
Jul 08, 2019 | 9.156 | 9.248 | 9.035 | 9.035 | 68,106 | -0.19(-2.11%) |
Jul 05, 2019 | 9.220 | 9.276 | 9.035 | 9.230 | 95,178 | -0.01(-0.10%) |
Jul 03, 2019 | 9.378 | 9.397 | 9.100 | 9.239 | 74,243 | -0.14(-1.48%) |
Jul 02, 2019 | 9.619 | 9.675 | 9.035 | 9.378 | 151,391 | -0.29(-2.97%) |
Jul 01, 2019 | 9.517 | 9.767 | 9.369 | 9.665 | 181,654 | +0.32(+3.47%) |
Jun 28, 2019 | 8.942 | 9.554 | 8.942 | 9.341 | 337,873 | +0.32(+3.60%) |
Jun 27, 2019 | 8.822 | 9.017 | 8.720 | 9.017 | 216,272 | +0.21(+2.42%) |
Jun 26, 2019 | 8.702 | 8.845 | 8.600 | 8.803 | 126,638 | +0.13(+1.50%) |
Jun 25, 2019 | 8.692 | 8.739 | 8.451 | 8.674 | 132,178 | -0.02(-0.21%) |
Jun 24, 2019 | 8.998 | 9.100 | 8.692 | 8.692 | 118,059 | -0.30(-3.30%) |
Jun 21, 2019 | 9.063 | 9.137 | 8.924 | 8.989 | 160,465 | -0.14(-1.52%) |
Jun 20, 2019 | 9.276 | 9.359 | 9.081 | 9.128 | 83,498 | -0.03(-0.30%) |
Jun 19, 2019 | 9.146 | 9.295 | 9.072 | 9.156 | 160,024 | -0.03(-0.30%) |
Jun 18, 2019 | 9.156 | 9.359 | 9.017 | 9.183 | 90,563 | +0.11(+1.23%) |
Jun 17, 2019 | 9.128 | 9.165 | 8.924 | 9.072 | 96,907 | -0.06(-0.71%) |
Jun 14, 2019 | 9.119 | 9.220 | 9.044 | 9.137 | 115,897 | -0.03(-0.30%) |
Jun 13, 2019 | 9.156 | 9.313 | 9.100 | 9.165 | 193,649 | +0.07(+0.82%) |
Jun 12, 2019 | 9.156 | 9.225 | 9.044 | 9.091 | 102,420 | -0.07(-0.81%) |
Jun 11, 2019 | 9.137 | 9.397 | 9.105 | 9.165 | 123,714 | +0.12(+1.33%) |
Jun 10, 2019 | 8.998 | 9.350 | 8.998 | 9.044 | 167,933 | +0.06(+0.62%) |
Jun 07, 2019 | 8.924 | 9.054 | 8.850 | 8.989 | 77,481 | +0.02(+0.21%) |
Jun 06, 2019 | 8.961 | 9.119 | 8.868 | 8.970 | 80,551 | +0.01(+0.10%) |
Jun 05, 2019 | 9.220 | 9.313 | 8.942 | 8.961 | 127,085 | -0.25(-2.72%) |
Jun 04, 2019 | 9.007 | 9.230 | 8.766 | 9.211 | 203,913 | +0.31(+3.43%) |