Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.750 | 7.780 | 7.160 | 7.360 | 84,444 | -0.34(-4.42%) |
Jun 29, 2020 | 7.390 | 7.780 | 7.000 | 7.700 | 218,751 | +0.50(+6.94%) |
Jun 26, 2020 | 7.640 | 7.890 | 7.050 | 7.200 | 905,100 | -0.52(-6.74%) |
Jun 25, 2020 | 8.060 | 8.290 | 7.250 | 7.720 | 135,775 | -0.31(-3.86%) |
Jun 24, 2020 | 8.320 | 8.430 | 7.647 | 8.030 | 71,568 | -0.37(-4.40%) |
Jun 23, 2020 | 7.690 | 8.610 | 7.690 | 8.400 | 111,318 | +0.79(+10.38%) |
Jun 22, 2020 | 7.160 | 8.140 | 7.160 | 7.610 | 221,502 | +0.60(+8.56%) |
Jun 19, 2020 | 7.740 | 8.061 | 7.010 | 7.010 | 619,300 | -0.72(-9.31%) |
Jun 18, 2020 | 7.510 | 7.830 | 7.440 | 7.730 | 115,997 | +0.22(+2.93%) |
Jun 17, 2020 | 7.470 | 7.630 | 7.250 | 7.510 | 110,288 | +0.06(+0.81%) |
Jun 16, 2020 | 7.310 | 7.830 | 7.120 | 7.450 | 204,031 | +0.33(+4.63%) |
Jun 15, 2020 | 7.060 | 7.845 | 6.960 | 7.120 | 191,819 | +0.02(+0.28%) |
Jun 12, 2020 | 7.390 | 7.600 | 6.910 | 7.100 | 60,500 | -0.20(-2.74%) |
Jun 11, 2020 | 7.460 | 7.760 | 7.260 | 7.300 | 76,335 | -0.29(-3.82%) |
Jun 10, 2020 | 7.990 | 8.000 | 7.560 | 7.590 | 53,905 | -0.37(-4.65%) |
Jun 09, 2020 | 8.130 | 8.290 | 7.710 | 7.960 | 103,720 | -0.23(-2.81%) |
Jun 08, 2020 | 8.050 | 8.360 | 7.550 | 8.190 | 231,069 | +0.16(+1.99%) |
Jun 05, 2020 | 8.700 | 8.740 | 7.810 | 8.030 | 175,100 | -0.66(-7.59%) |
Jun 04, 2020 | 8.600 | 8.780 | 8.470 | 8.690 | 113,759 | +0.05(+0.58%) |
Jun 03, 2020 | 8.570 | 8.770 | 8.500 | 8.640 | 138,639 | +0.08(+0.93%) |
Jun 02, 2020 | 8.690 | 8.790 | 8.320 | 8.560 | 136,623 | -0.09(-1.04%) |
Jun 01, 2020 | 8.410 | 8.890 | 8.345 | 8.650 | 240,061 | +0.32(+3.84%) |
May 29, 2020 | 8.600 | 8.610 | 8.000 | 8.330 | 156,600 | -0.04(-0.48%) |
May 28, 2020 | 8.780 | 8.780 | 8.269 | 8.370 | 135,095 | -0.28(-3.24%) |
May 27, 2020 | 8.600 | 8.980 | 8.305 | 8.650 | 359,627 | +0.22(+2.61%) |
May 26, 2020 | 8.550 | 8.690 | 8.120 | 8.430 | 195,497 | -0.02(-0.24%) |
May 22, 2020 | 8.410 | 8.560 | 8.245 | 8.450 | 267,600 | -0.06(-0.71%) |
May 21, 2020 | 8.170 | 8.680 | 8.170 | 8.510 | 1,308,625 | -2.32(-21.42%) |
May 20, 2020 | 10.90 | 10.92 | 10.42 | 10.83 | 27,575 | +0.01(+0.09%) |
May 19, 2020 | 10.12 | 10.94 | 10.12 | 10.82 | 23,104 | +0.50(+4.84%) |
May 18, 2020 | 10.99 | 10.99 | 10.12 | 10.32 | 23,993 | -0.30(-2.82%) |
May 15, 2020 | 9.470 | 10.72 | 9.470 | 10.62 | 29,100 | +1.24(+13.22%) |
May 14, 2020 | 10.49 | 10.49 | 9.120 | 9.380 | 66,714 | -1.14(-10.84%) |
May 13, 2020 | 11.22 | 11.40 | 10.31 | 10.52 | 37,318 | -0.28(-2.55%) |
May 12, 2020 | 11.00 | 11.99 | 10.67 | 10.79 | 192,298 | -0.17(-1.51%) |
May 11, 2020 | 10.72 | 11.00 | 10.52 | 10.96 | 83,689 | +0.23(+2.14%) |
May 08, 2020 | 10.75 | 10.98 | 10.46 | 10.73 | 59,700 | +0.24(+2.29%) |
May 07, 2020 | 10.47 | 11.00 | 10.32 | 10.49 | 49,820 | +0.20(+1.94%) |
May 06, 2020 | 10.52 | 10.72 | 9.800 | 10.29 | 46,837 | -0.22(-2.09%) |
May 05, 2020 | 9.710 | 10.51 | 9.370 | 10.51 | 68,485 | +0.90(+9.37%) |
May 04, 2020 | 9.080 | 9.700 | 9.000 | 9.610 | 48,637 | +0.25(+2.67%) |
May 01, 2020 | 9.220 | 9.450 | 9.180 | 9.360 | 13,100 | -0.08(-0.85%) |
Apr 30, 2020 | 9.670 | 9.700 | 9.270 | 9.440 | 11,238 | -0.26(-2.68%) |
Apr 29, 2020 | 9.700 | 9.810 | 9.520 | 9.700 | 15,637 | +0.19(+2.00%) |
Apr 28, 2020 | 9.700 | 9.700 | 9.360 | 9.510 | 53,638 | +0.03(+0.32%) |
Apr 27, 2020 | 9.580 | 9.840 | 9.300 | 9.480 | 13,145 | -0.11(-1.15%) |
Apr 24, 2020 | 9.352 | 9.890 | 9.352 | 9.590 | 9,900 | -0.21(-2.14%) |
Apr 23, 2020 | 9.900 | 9.930 | 9.700 | 9.800 | 8,368 | +0.30(+3.16%) |
Apr 22, 2020 | 8.900 | 9.500 | 8.840 | 9.500 | 27,398 | +0.43(+4.74%) |
Apr 21, 2020 | 8.970 | 9.500 | 8.700 | 9.070 | 46,531 | +0.07(+0.78%) |
Apr 20, 2020 | 8.940 | 9.000 | 8.427 | 9.000 | 32,643 | +0.02(+0.22%) |
Apr 17, 2020 | 8.410 | 8.980 | 8.320 | 8.980 | 23,400 | +0.69(+8.32%) |
Apr 16, 2020 | 8.590 | 8.610 | 8.090 | 8.290 | 17,697 | -0.12(-1.43%) |
Apr 15, 2020 | 8.500 | 8.543 | 7.655 | 8.410 | 32,597 | -0.20(-2.32%) |
Apr 14, 2020 | 9.000 | 9.000 | 8.500 | 8.610 | 44,574 | -0.38(-4.23%) |
Apr 13, 2020 | 9.000 | 9.000 | 8.128 | 8.990 | 11,175 | +0.12(+1.35%) |
Apr 09, 2020 | 8.980 | 9.000 | 8.620 | 8.870 | 21,300 | +0.09(+1.03%) |
Apr 08, 2020 | 8.490 | 8.780 | 7.930 | 8.780 | 18,933 | +0.71(+8.80%) |
Apr 07, 2020 | 9.000 | 9.000 | 7.750 | 8.070 | 63,311 | -0.68(-7.77%) |
Apr 06, 2020 | 8.322 | 9.000 | 8.322 | 8.750 | 53,217 | +0.55(+6.71%) |
Apr 03, 2020 | 7.600 | 8.340 | 7.537 | 8.200 | 19,800 | +0.51(+6.63%) |
Apr 02, 2020 | 7.200 | 7.989 | 6.954 | 7.690 | 32,860 | +0.56(+7.85%) |
Apr 01, 2020 | 7.050 | 7.400 | 7.000 | 7.130 | 13,252 | -0.27(-3.65%) |
Mar 31, 2020 | 7.260 | 7.740 | 7.260 | 7.400 | 41,811 | +0.01(+0.14%) |
Mar 30, 2020 | 7.690 | 7.800 | 7.070 | 7.390 | 25,270 | -0.26(-3.40%) |
Mar 27, 2020 | 8.060 | 8.500 | 7.600 | 7.650 | 55,900 | -0.88(-10.32%) |
Mar 26, 2020 | 8.225 | 8.820 | 8.225 | 8.530 | 13,932 | -0.02(-0.23%) |
Mar 25, 2020 | 8.000 | 9.250 | 8.000 | 8.550 | 67,503 | +0.67(+8.50%) |
Mar 24, 2020 | 5.350 | 8.640 | 5.000 | 7.880 | 213,784 | +2.28(+40.71%) |
Mar 23, 2020 | 6.000 | 6.000 | 5.600 | 5.600 | 33,574 | -0.38(-6.35%) |
Mar 20, 2020 | 6.120 | 6.170 | 5.650 | 5.980 | 28,900 | -0.02(-0.33%) |
Mar 19, 2020 | 6.060 | 6.490 | 5.600 | 6.000 | 175,663 | -0.30(-4.76%) |
Mar 18, 2020 | 6.064 | 6.820 | 5.795 | 6.300 | 86,685 | +0.13(+2.11%) |
Mar 17, 2020 | 5.940 | 7.370 | 5.760 | 6.170 | 159,311 | -0.28(-4.34%) |
Mar 16, 2020 | 6.070 | 8.910 | 6.050 | 6.450 | 84,323 | -0.55(-7.86%) |
Mar 13, 2020 | 6.600 | 7.480 | 6.600 | 7.000 | 106,900 | +0.64(+10.06%) |
Mar 12, 2020 | 6.720 | 7.480 | 5.620 | 6.360 | 174,454 | -1.41(-18.15%) |
Mar 11, 2020 | 8.620 | 8.888 | 7.695 | 7.770 | 132,472 | -0.98(-11.20%) |
Mar 10, 2020 | 9.100 | 9.140 | 8.270 | 8.750 | 60,858 | +0.05(+0.57%) |
Mar 09, 2020 | 8.870 | 9.245 | 8.070 | 8.700 | 52,491 | -0.72(-7.64%) |
Mar 06, 2020 | 9.570 | 9.640 | 9.000 | 9.420 | 101,100 | -0.50(-5.04%) |
Mar 05, 2020 | 9.680 | 10.17 | 9.500 | 9.920 | 33,339 | -0.09(-0.90%) |
Mar 04, 2020 | 9.490 | 10.47 | 9.217 | 10.01 | 73,330 | +0.58(+6.15%) |
Mar 03, 2020 | 10.09 | 10.24 | 9.000 | 9.430 | 58,619 | -0.58(-5.79%) |
Mar 02, 2020 | 8.870 | 10.35 | 8.870 | 10.01 | 101,144 | +1.16(+13.11%) |
Feb 28, 2020 | 8.040 | 9.680 | 8.040 | 8.850 | 42,800 | +0.09(+1.03%) |
Feb 27, 2020 | 9.250 | 9.260 | 8.010 | 8.760 | 165,811 | -0.86(-8.94%) |
Feb 26, 2020 | 9.920 | 10.25 | 9.590 | 9.620 | 82,029 | -0.47(-4.66%) |
Feb 25, 2020 | 10.27 | 10.45 | 9.917 | 10.09 | 43,410 | -0.05(-0.49%) |
Feb 24, 2020 | 10.66 | 10.72 | 9.670 | 10.14 | 69,540 | -0.17(-1.65%) |
Feb 21, 2020 | 10.32 | 10.95 | 10.02 | 10.31 | 83,900 | -0.14(-1.34%) |
Feb 20, 2020 | 9.040 | 10.93 | 9.040 | 10.45 | 357,867 | +1.28(+13.96%) |
Feb 19, 2020 | 8.760 | 9.490 | 8.760 | 9.170 | 66,389 | +0.38(+4.32%) |
Feb 18, 2020 | 8.740 | 9.810 | 8.670 | 8.790 | 122,858 | +0.15(+1.74%) |
Feb 14, 2020 | 7.200 | 8.740 | 7.030 | 8.640 | 415,500 | +1.31(+17.87%) |
Feb 13, 2020 | 6.880 | 7.330 | 6.739 | 7.330 | 850,169 | +0.43(+6.23%) |
Feb 12, 2020 | 6.791 | 6.950 | 6.634 | 6.900 | 13,648 | -0.10(-1.43%) |
Feb 11, 2020 | 6.850 | 7.000 | 6.707 | 7.000 | 24,277 | +0.03(+0.43%) |
Feb 10, 2020 | 6.770 | 7.000 | 6.500 | 6.970 | 84,980 | +0.07(+1.01%) |
Feb 07, 2020 | 6.860 | 7.000 | 6.390 | 6.900 | 64,400 | +0.12(+1.77%) |
Feb 06, 2020 | 6.359 | 6.910 | 6.359 | 6.780 | 156,178 | +0.42(+6.60%) |
Feb 05, 2020 | 6.330 | 6.595 | 6.330 | 6.360 | 30,596 | +0.05(+0.79%) |
Feb 04, 2020 | 6.590 | 6.762 | 6.210 | 6.310 | 6,929 | -0.27(-4.10%) |
Feb 03, 2020 | 6.100 | 6.990 | 6.100 | 6.580 | 55,152 | +0.48(+7.87%) |
Jan 31, 2020 | 6.100 | 6.150 | 5.959 | 6.100 | 7,200 | +0.07(+1.16%) |
Jan 30, 2020 | 5.910 | 6.190 | 5.910 | 6.030 | 19,828 | +0.08(+1.34%) |
Jan 29, 2020 | 5.700 | 6.010 | 5.700 | 5.950 | 53,040 | +0.28(+4.85%) |
Jan 28, 2020 | 5.605 | 5.700 | 5.580 | 5.675 | 12,488 | +0.18(+3.23%) |
Jan 27, 2020 | 5.820 | 5.820 | 5.370 | 5.497 | 11,177 | -0.32(-5.54%) |
Jan 24, 2020 | 6.102 | 6.102 | 5.610 | 5.820 | 34,200 | -0.24(-3.96%) |
Jan 23, 2020 | 6.400 | 6.420 | 6.017 | 6.060 | 24,150 | -0.30(-4.75%) |
Jan 22, 2020 | 5.810 | 6.403 | 5.810 | 6.362 | 65,233 | +0.52(+8.94%) |
Jan 21, 2020 | 5.470 | 5.850 | 5.445 | 5.840 | 57,481 | +0.44(+8.15%) |
Jan 17, 2020 | 5.440 | 5.795 | 5.400 | 5.400 | 27,300 | -0.20(-3.57%) |
Jan 16, 2020 | 5.710 | 5.770 | 5.446 | 5.600 | 18,265 | -0.21(-3.61%) |
Jan 15, 2020 | 5.700 | 5.810 | 5.620 | 5.810 | 4,678 | +0.16(+2.83%) |
Jan 14, 2020 | 5.440 | 5.750 | 5.440 | 5.650 | 21,359 | +0.15(+2.73%) |
Jan 13, 2020 | 5.690 | 5.690 | 5.420 | 5.500 | 18,953 | -0.31(-5.34%) |
Jan 10, 2020 | 5.790 | 5.933 | 5.643 | 5.810 | 3,100 | -0.04(-0.68%) |
Jan 09, 2020 | 5.978 | 5.978 | 5.690 | 5.850 | 15,905 | +0.00(+0.00%) |
Jan 08, 2020 | 6.010 | 6.225 | 5.750 | 5.850 | 13,693 | -0.22(-3.62%) |
Jan 07, 2020 | 6.100 | 6.250 | 5.820 | 6.070 | 23,325 | -0.17(-2.65%) |
Jan 06, 2020 | 5.380 | 6.280 | 5.380 | 6.235 | 87,501 | +0.62(+10.94%) |
Jan 03, 2020 | 5.680 | 5.798 | 5.320 | 5.620 | 19,300 | -0.01(-0.18%) |
Jan 02, 2020 | 5.620 | 5.820 | 5.400 | 5.630 | 63,703 | -0.03(-0.53%) |
Dec 31, 2019 | 5.550 | 5.670 | 5.430 | 5.660 | 56,700 | +0.28(+5.20%) |
Dec 30, 2019 | 5.171 | 5.490 | 5.171 | 5.380 | 61,669 | +0.33(+6.53%) |
Dec 27, 2019 | 5.000 | 5.290 | 5.000 | 5.050 | 26,700 | +0.05(+1.00%) |
Dec 26, 2019 | 5.200 | 5.300 | 4.950 | 5.000 | 620,121 | -0.22(-4.21%) |
Dec 24, 2019 | 5.140 | 5.303 | 5.040 | 5.220 | 14,500 | +0.22(+4.40%) |
Dec 23, 2019 | 4.850 | 5.300 | 4.850 | 5.000 | 16,446 | +0.23(+4.82%) |
Dec 20, 2019 | 4.940 | 5.320 | 4.670 | 4.770 | 41,300 | -0.39(-7.56%) |
Dec 19, 2019 | 5.170 | 5.520 | 5.160 | 5.160 | 28,025 | -0.15(-2.82%) |
Dec 18, 2019 | 5.255 | 5.373 | 5.120 | 5.310 | 33,938 | +0.18(+3.51%) |
Dec 17, 2019 | 4.810 | 5.528 | 4.800 | 5.130 | 173,390 | +0.16(+3.22%) |
Dec 16, 2019 | 5.470 | 5.660 | 4.950 | 4.970 | 42,516 | -0.33(-6.23%) |
Dec 13, 2019 | 4.380 | 5.380 | 4.250 | 5.300 | 155,400 | +0.92(+21.00%) |
Dec 12, 2019 | 4.120 | 4.470 | 4.100 | 4.380 | 47,326 | +0.28(+6.83%) |
Dec 11, 2019 | 4.290 | 4.290 | 4.010 | 4.100 | 37,558 | -0.20(-4.65%) |
Dec 10, 2019 | 4.330 | 4.410 | 4.280 | 4.300 | 12,628 | +0.01(+0.23%) |
Dec 09, 2019 | 4.400 | 4.410 | 4.200 | 4.290 | 19,019 | -0.02(-0.46%) |
Dec 06, 2019 | 4.530 | 4.582 | 4.310 | 4.310 | 19,500 | -0.07(-1.60%) |
Dec 05, 2019 | 4.630 | 4.728 | 4.380 | 4.380 | 20,425 | -0.18(-3.95%) |
Dec 04, 2019 | 4.570 | 4.710 | 4.460 | 4.560 | 16,773 | +0.11(+2.47%) |
Dec 03, 2019 | 4.610 | 5.440 | 4.380 | 4.450 | 127,922 | -0.26(-5.52%) |
Dec 02, 2019 | 4.251 | 4.730 | 4.187 | 4.710 | 54,997 | +0.42(+9.70%) |
Nov 29, 2019 | 4.260 | 4.300 | 4.080 | 4.293 | 14,800 | +0.03(+0.78%) |
Nov 27, 2019 | 4.630 | 4.630 | 4.010 | 4.260 | 54,100 | -0.33(-7.19%) |
Nov 26, 2019 | 4.848 | 4.848 | 4.500 | 4.590 | 17,572 | -0.25(-5.17%) |
Nov 25, 2019 | 4.620 | 4.840 | 4.470 | 4.840 | 6,898 | +0.30(+6.61%) |
Nov 22, 2019 | 4.900 | 4.912 | 4.430 | 4.540 | 33,200 | -0.28(-5.81%) |
Nov 21, 2019 | 4.760 | 4.850 | 4.310 | 4.820 | 63,683 | +0.22(+4.78%) |
Nov 20, 2019 | 4.650 | 5.180 | 4.600 | 4.600 | 43,526 | -0.15(-3.16%) |
Nov 19, 2019 | 4.697 | 4.845 | 4.501 | 4.750 | 55,406 | +0.26(+5.79%) |
Nov 18, 2019 | 4.521 | 4.521 | 4.160 | 4.490 | 16,643 | +0.20(+4.66%) |
Nov 15, 2019 | 4.850 | 4.867 | 4.260 | 4.290 | 16,800 | -0.35(-7.54%) |
Nov 14, 2019 | 5.080 | 5.080 | 4.620 | 4.640 | 39,309 | -0.60(-11.45%) |
Nov 13, 2019 | 4.990 | 5.650 | 4.510 | 5.240 | 30,728 | +0.08(+1.55%) |
Nov 12, 2019 | 5.370 | 5.550 | 5.160 | 5.160 | 13,817 | -0.38(-6.86%) |
Nov 11, 2019 | 5.160 | 5.550 | 5.160 | 5.540 | 5,872 | +0.27(+5.12%) |
Nov 08, 2019 | 5.160 | 5.270 | 5.150 | 5.270 | 3,400 | +0.27(+5.40%) |
Nov 07, 2019 | 5.150 | 5.255 | 5.000 | 5.000 | 33,454 | -0.02(-0.40%) |
Nov 06, 2019 | 5.770 | 5.820 | 5.010 | 5.020 | 47,202 | -0.48(-8.73%) |
Nov 05, 2019 | 5.820 | 5.950 | 5.480 | 5.500 | 7,500 | -0.29(-5.01%) |
Nov 04, 2019 | 5.330 | 5.790 | 5.220 | 5.790 | 40,821 | +0.43(+8.02%) |
Nov 01, 2019 | 5.410 | 5.490 | 5.140 | 5.360 | 47,200 | -0.04(-0.74%) |
Oct 31, 2019 | 4.950 | 5.400 | 4.950 | 5.400 | 18,612 | +0.40(+8.00%) |
Oct 30, 2019 | 4.850 | 5.070 | 4.610 | 5.000 | 68,485 | +0.00(+0.00%) |
Oct 29, 2019 | 5.380 | 5.380 | 4.890 | 5.000 | 50,493 | -0.41(-7.58%) |
Oct 28, 2019 | 5.580 | 5.720 | 5.410 | 5.410 | 12,466 | -0.33(-5.75%) |
Oct 25, 2019 | 5.860 | 5.860 | 5.477 | 5.740 | 32,500 | +0.00(+0.00%) |
Oct 24, 2019 | 5.800 | 5.810 | 5.550 | 5.740 | 28,847 | +0.05(+0.88%) |
Oct 23, 2019 | 5.650 | 5.820 | 5.388 | 5.690 | 41,789 | +0.06(+1.07%) |
Oct 22, 2019 | 5.990 | 6.100 | 5.550 | 5.630 | 11,898 | -0.31(-5.22%) |
Oct 21, 2019 | 5.890 | 6.230 | 5.890 | 5.940 | 17,307 | +0.19(+3.30%) |
Oct 18, 2019 | 6.320 | 6.455 | 5.750 | 5.750 | 82,900 | -0.46(-7.41%) |
Oct 17, 2019 | 6.250 | 6.450 | 6.200 | 6.210 | 32,186 | +0.00(+0.00%) |
Oct 16, 2019 | 6.080 | 6.460 | 6.030 | 6.210 | 15,230 | +0.19(+3.16%) |
Oct 15, 2019 | 6.070 | 6.386 | 5.930 | 6.020 | 28,282 | +0.12(+2.03%) |
Oct 14, 2019 | 5.930 | 5.950 | 5.590 | 5.900 | 10,463 | -0.03(-0.51%) |
Oct 11, 2019 | 5.590 | 5.960 | 5.525 | 5.930 | 5,800 | +0.36(+6.46%) |
Oct 10, 2019 | 5.280 | 5.570 | 5.140 | 5.570 | 22,139 | +0.34(+6.50%) |
Oct 09, 2019 | 5.280 | 5.360 | 5.090 | 5.230 | 39,535 | -0.06(-1.13%) |
Oct 08, 2019 | 5.310 | 5.510 | 5.200 | 5.290 | 40,616 | -0.02(-0.38%) |
Oct 07, 2019 | 5.280 | 5.420 | 5.150 | 5.310 | 26,028 | +0.00(+0.00%) |
Oct 04, 2019 | 5.120 | 5.650 | 5.120 | 5.310 | 52,600 | +0.19(+3.71%) |
Oct 03, 2019 | 5.400 | 5.420 | 5.090 | 5.120 | 14,115 | -0.31(-5.71%) |
Oct 02, 2019 | 5.090 | 5.740 | 5.090 | 5.430 | 63,548 | +0.27(+5.23%) |
Oct 01, 2019 | 5.710 | 5.710 | 5.100 | 5.160 | 118,762 | -0.71(-12.10%) |
Sep 30, 2019 | 6.430 | 6.430 | 5.770 | 5.870 | 78,075 | -0.53(-8.28%) |
Sep 27, 2019 | 6.400 | 6.615 | 5.935 | 6.400 | 42,200 | +0.00(+0.00%) |
Sep 26, 2019 | 6.580 | 6.780 | 6.395 | 6.400 | 57,646 | -0.18(-2.74%) |
Sep 25, 2019 | 6.420 | 6.800 | 6.130 | 6.580 | 46,601 | +0.19(+2.97%) |
Sep 24, 2019 | 6.090 | 6.430 | 5.750 | 6.390 | 80,253 | +0.28(+4.58%) |
Sep 23, 2019 | 5.940 | 6.290 | 5.920 | 6.110 | 36,557 | +0.18(+3.04%) |
Sep 20, 2019 | 6.300 | 6.300 | 5.380 | 5.930 | 177,200 | -0.45(-7.05%) |
Sep 19, 2019 | 6.540 | 6.585 | 5.940 | 6.380 | 84,264 | -0.30(-4.49%) |
Sep 18, 2019 | 7.020 | 7.150 | 6.470 | 6.680 | 58,558 | -0.35(-4.98%) |
Sep 17, 2019 | 6.900 | 7.270 | 6.820 | 7.030 | 94,855 | +0.08(+1.15%) |
Sep 16, 2019 | 7.180 | 7.390 | 6.890 | 6.950 | 47,581 | -0.30(-4.14%) |
Sep 13, 2019 | 7.000 | 7.313 | 6.760 | 7.250 | 17,200 | +0.23(+3.28%) |
Sep 12, 2019 | 7.040 | 7.480 | 6.850 | 7.020 | 98,169 | -0.07(-0.99%) |
Sep 11, 2019 | 7.100 | 7.660 | 6.780 | 7.090 | 120,750 | -0.02(-0.30%) |
Sep 10, 2019 | 7.290 | 7.710 | 6.624 | 7.111 | 65,993 | -0.24(-3.25%) |
Sep 09, 2019 | 6.940 | 7.853 | 6.940 | 7.350 | 69,777 | +0.49(+7.14%) |
Sep 06, 2019 | 6.120 | 6.940 | 6.089 | 6.860 | 103,300 | +0.55(+8.72%) |
Sep 05, 2019 | 6.310 | 6.500 | 6.090 | 6.310 | 51,191 | +0.11(+1.77%) |
Sep 04, 2019 | 6.330 | 6.729 | 6.180 | 6.200 | 83,123 | -0.05(-0.80%) |
Sep 03, 2019 | 6.500 | 6.590 | 6.165 | 6.250 | 26,050 | -0.25(-3.85%) |
Aug 30, 2019 | 6.380 | 6.590 | 6.180 | 6.500 | 16,700 | -0.03(-0.46%) |
Aug 29, 2019 | 5.960 | 6.660 | 5.960 | 6.530 | 50,414 | +0.39(+6.35%) |
Aug 28, 2019 | 5.510 | 6.300 | 5.370 | 6.140 | 146,419 | +0.61(+11.03%) |
Aug 27, 2019 | 5.930 | 6.110 | 5.530 | 5.530 | 6,404 | -0.43(-7.21%) |
Aug 26, 2019 | 6.400 | 6.425 | 5.879 | 5.960 | 12,923 | -0.36(-5.71%) |
Aug 23, 2019 | 6.440 | 6.670 | 6.200 | 6.321 | 15,600 | -0.04(-0.62%) |
Aug 22, 2019 | 6.500 | 6.720 | 6.280 | 6.360 | 49,194 | -0.10(-1.55%) |
Aug 21, 2019 | 6.470 | 6.550 | 6.350 | 6.460 | 11,852 | +0.11(+1.73%) |
Aug 20, 2019 | 6.135 | 6.590 | 6.135 | 6.350 | 56,227 | +0.15(+2.42%) |
Aug 19, 2019 | 5.900 | 6.540 | 5.860 | 6.200 | 46,958 | +0.32(+5.44%) |
Aug 16, 2019 | 5.640 | 6.238 | 5.610 | 5.880 | 26,600 | +0.32(+5.76%) |
Aug 15, 2019 | 6.010 | 6.010 | 5.395 | 5.560 | 51,738 | -0.49(-8.10%) |
Aug 14, 2019 | 5.960 | 6.370 | 5.960 | 6.050 | 47,824 | +0.00(+0.00%) |
Aug 13, 2019 | 5.860 | 6.340 | 5.681 | 6.050 | 23,464 | +0.10(+1.68%) |
Aug 12, 2019 | 5.750 | 5.980 | 5.750 | 5.950 | 8,107 | +0.25(+4.39%) |
Aug 09, 2019 | 5.590 | 5.950 | 5.465 | 5.700 | 9,700 | +0.03(+0.53%) |
Aug 08, 2019 | 6.210 | 6.400 | 5.600 | 5.670 | 80,420 | -0.35(-5.81%) |
Aug 07, 2019 | 5.340 | 6.080 | 5.340 | 6.020 | 106,458 | +0.87(+16.89%) |
Aug 06, 2019 | 5.190 | 5.580 | 5.120 | 5.150 | 33,243 | -0.02(-0.39%) |
Aug 05, 2019 | 5.190 | 5.500 | 5.100 | 5.170 | 66,127 | -0.13(-2.45%) |
Aug 02, 2019 | 5.520 | 5.920 | 5.050 | 5.300 | 106,800 | -0.25(-4.50%) |
Aug 01, 2019 | 5.760 | 5.930 | 5.500 | 5.550 | 29,978 | -0.25(-4.31%) |
Jul 31, 2019 | 5.600 | 6.010 | 5.600 | 5.800 | 30,393 | +0.15(+2.65%) |
Jul 30, 2019 | 5.870 | 6.100 | 5.500 | 5.650 | 53,715 | -0.20(-3.42%) |
Jul 29, 2019 | 5.550 | 5.990 | 5.500 | 5.850 | 29,332 | +0.30(+5.41%) |
Jul 26, 2019 | 5.610 | 6.160 | 5.550 | 5.550 | 131,800 | -0.06(-1.07%) |
Jul 25, 2019 | 5.300 | 5.910 | 5.122 | 5.610 | 191,936 | +0.34(+6.45%) |
Jul 24, 2019 | 4.900 | 5.290 | 4.742 | 5.270 | 141,021 | +0.40(+8.21%) |
Jul 23, 2019 | 4.540 | 5.320 | 4.450 | 4.870 | 74,033 | +0.33(+7.27%) |
Jul 22, 2019 | 5.300 | 5.380 | 4.510 | 4.540 | 35,859 | -0.67(-12.86%) |
Jul 19, 2019 | 5.190 | 5.460 | 5.080 | 5.210 | 77,600 | +0.06(+1.17%) |
Jul 18, 2019 | 5.200 | 5.790 | 5.050 | 5.150 | 313,678 | -0.21(-3.92%) |
Jul 17, 2019 | 4.250 | 5.500 | 4.078 | 5.360 | 162,700 | +1.11(+26.12%) |
Jul 16, 2019 | 3.780 | 4.360 | 3.780 | 4.250 | 108,204 | +0.51(+13.64%) |
Jul 15, 2019 | 3.680 | 3.800 | 3.610 | 3.740 | 18,251 | +0.14(+3.89%) |
Jul 12, 2019 | 3.840 | 3.840 | 3.600 | 3.600 | 6,400 | -0.01(-0.28%) |
Jul 11, 2019 | 3.720 | 3.720 | 3.550 | 3.610 | 13,946 | -0.17(-4.50%) |
Jul 10, 2019 | 3.700 | 3.800 | 3.579 | 3.780 | 18,080 | +0.20(+5.59%) |
Jul 09, 2019 | 3.670 | 3.730 | 3.400 | 3.580 | 9,813 | +0.08(+2.29%) |
Jul 08, 2019 | 3.270 | 3.720 | 3.270 | 3.500 | 49,942 | -0.01(-0.28%) |
Jul 05, 2019 | 3.330 | 3.560 | 3.235 | 3.510 | 24,500 | +0.13(+3.85%) |
Jul 03, 2019 | 3.460 | 3.460 | 3.266 | 3.380 | 7,900 | -0.02(-0.59%) |
Jul 02, 2019 | 3.220 | 3.450 | 3.220 | 3.400 | 22,574 | +0.16(+4.94%) |