Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.100 | 2.100 | 2.100 | 0 | -0.06(-2.78%) | |
Jun 29, 2020 | 2.160 | 2.180 | 2.110 | 2.160 | 27,819 | +0.00(+0.00%) |
Jun 26, 2020 | 2.270 | 2.270 | 2.150 | 2.160 | 22,873 | -0.13(-5.68%) |
Jun 25, 2020 | 2.350 | 2.390 | 2.290 | 2.290 | 25,104 | -0.09(-3.78%) |
Jun 24, 2020 | 2.350 | 2.420 | 2.200 | 2.380 | 43,485 | -0.02(-0.83%) |
Jun 23, 2020 | 2.700 | 2.700 | 2.350 | 2.400 | 29,504 | +0.08(+3.45%) |
Jun 22, 2020 | 2.260 | 2.330 | 2.100 | 2.320 | 38,147 | +0.05(+2.20%) |
Jun 19, 2020 | 2.370 | 2.530 | 2.270 | 2.270 | 80,425 | -0.10(-4.22%) |
Jun 18, 2020 | 2.420 | 2.580 | 2.340 | 2.370 | 77,972 | -0.16(-6.32%) |
Jun 17, 2020 | 2.610 | 2.680 | 2.480 | 2.530 | 81,215 | -0.07(-2.69%) |
Jun 16, 2020 | 2.900 | 2.900 | 2.550 | 2.600 | 124,850 | -0.09(-3.35%) |
Jun 15, 2020 | 2.510 | 2.720 | 2.450 | 2.690 | 48,910 | +0.13(+5.08%) |
Jun 12, 2020 | 2.630 | 2.870 | 2.520 | 2.560 | 106,770 | +0.00(+0.00%) |
Jun 11, 2020 | 2.650 | 2.890 | 2.500 | 2.560 | 154,976 | -0.56(-17.95%) |
Jun 10, 2020 | 3.480 | 3.480 | 3.020 | 3.120 | 115,979 | -0.33(-9.57%) |
Jun 09, 2020 | 3.620 | 3.620 | 3.050 | 3.450 | 99,272 | -0.17(-4.70%) |
Jun 08, 2020 | 3.500 | 3.750 | 3.390 | 3.620 | 164,396 | +0.41(+12.77%) |
Jun 05, 2020 | 2.970 | 3.470 | 2.970 | 3.210 | 138,734 | +0.28(+9.56%) |
Jun 04, 2020 | 2.850 | 2.970 | 2.700 | 2.930 | 87,371 | +0.32(+12.26%) |
Jun 03, 2020 | 2.380 | 2.700 | 2.380 | 2.610 | 117,352 | +0.32(+13.97%) |
Jun 02, 2020 | 2.250 | 2.550 | 2.150 | 2.290 | 105,577 | +0.11(+5.05%) |
Jun 01, 2020 | 2.080 | 2.240 | 2.080 | 2.180 | 46,116 | +0.09(+4.31%) |
May 29, 2020 | 2.330 | 2.330 | 2.050 | 2.090 | 932,650 | -0.02(-0.95%) |
May 28, 2020 | 2.090 | 2.210 | 2.080 | 2.110 | 40,528 | +0.03(+1.44%) |
May 27, 2020 | 2.100 | 2.120 | 2.040 | 2.080 | 53,122 | +0.09(+4.52%) |
May 26, 2020 | 1.990 | 1.990 | 1.880 | 1.990 | 121,100 | +0.11(+5.85%) |
May 25, 2020 | 1.900 | 1.920 | 1.830 | 1.880 | 36,629 | +0.03(+1.62%) |
May 22, 2020 | 1.880 | 1.880 | 1.820 | 1.850 | 78,915 | +0.00(+0.00%) |
May 21, 2020 | 1.840 | 1.900 | 1.790 | 1.850 | 65,133 | +0.01(+0.54%) |
May 20, 2020 | 1.720 | 1.940 | 1.720 | 1.840 | 80,039 | +0.09(+5.14%) |
May 19, 2020 | 1.780 | 1.780 | 1.610 | 1.750 | 100,584 | +0.07(+4.17%) |
May 15, 2020 | 1.680 | 1.680 | 1.680 | 0 | -0.01(-0.59%) | |
May 14, 2020 | 1.750 | 1.750 | 1.600 | 1.690 | 78,009 | -0.06(-3.43%) |
May 13, 2020 | 1.790 | 1.830 | 1.670 | 1.750 | 85,561 | -0.04(-2.23%) |
May 12, 2020 | 1.750 | 1.800 | 1.720 | 1.790 | 74,341 | +0.07(+4.07%) |
May 11, 2020 | 1.700 | 1.740 | 1.700 | 1.720 | 44,604 | +0.01(+0.58%) |
May 08, 2020 | 1.730 | 1.730 | 1.660 | 1.710 | 91,515 | +0.01(+0.59%) |
May 07, 2020 | 1.700 | 1.730 | 1.640 | 1.700 | 57,977 | +0.04(+2.41%) |
May 06, 2020 | 1.720 | 1.720 | 1.650 | 1.660 | 16,005 | -0.04(-2.35%) |
May 05, 2020 | 1.740 | 1.740 | 1.680 | 1.700 | 52,736 | -0.03(-1.73%) |
May 04, 2020 | 1.650 | 1.750 | 1.650 | 1.730 | 56,073 | +0.07(+4.22%) |
May 01, 2020 | 1.660 | 1.700 | 1.600 | 1.660 | 58,244 | -0.01(-0.60%) |
Apr 30, 2020 | 1.710 | 1.750 | 1.640 | 1.670 | 208,416 | +0.04(+2.45%) |
Apr 29, 2020 | 1.540 | 1.650 | 1.540 | 1.630 | 192,707 | +0.12(+7.95%) |
Apr 28, 2020 | 1.550 | 1.560 | 1.500 | 1.510 | 145,104 | +0.05(+3.42%) |
Apr 27, 2020 | 1.560 | 1.570 | 1.460 | 1.460 | 120,866 | -0.09(-5.81%) |
Apr 24, 2020 | 1.490 | 1.570 | 1.400 | 1.550 | 45,630 | +0.07(+4.73%) |
Apr 23, 2020 | 1.550 | 1.570 | 1.410 | 1.480 | 81,464 | -0.04(-2.63%) |
Apr 22, 2020 | 1.560 | 1.560 | 1.500 | 1.520 | 30,657 | +0.01(+0.66%) |
Apr 21, 2020 | 1.580 | 1.590 | 1.460 | 1.510 | 73,895 | -0.07(-4.43%) |
Apr 20, 2020 | 1.590 | 1.630 | 1.500 | 1.580 | 106,295 | -0.04(-2.47%) |
Apr 17, 2020 | 1.560 | 1.670 | 1.560 | 1.620 | 92,834 | +0.02(+1.25%) |
Apr 16, 2020 | 1.700 | 1.700 | 1.560 | 1.600 | 48,289 | -0.03(-1.84%) |
Apr 15, 2020 | 1.720 | 1.730 | 1.600 | 1.630 | 195,478 | -0.11(-6.32%) |
Apr 14, 2020 | 1.900 | 1.900 | 1.670 | 1.740 | 89,185 | -0.06(-3.33%) |
Apr 13, 2020 | 1.820 | 1.850 | 1.700 | 1.800 | 205,621 | +0.10(+5.88%) |
Apr 09, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
Apr 08, 2020 | 1.700 | 1.730 | 1.640 | 1.650 | 42,617 | -0.02(-1.20%) |
Apr 07, 2020 | 1.700 | 1.760 | 1.640 | 1.670 | 174,535 | +0.03(+1.83%) |
Apr 06, 2020 | 1.600 | 1.700 | 1.550 | 1.640 | 380,634 | +0.09(+5.81%) |
Apr 03, 2020 | 1.680 | 1.810 | 1.530 | 1.550 | 185,372 | -0.04(-2.52%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.550 | 1.590 | 626,532 | -0.06(-3.64%) |
Apr 01, 2020 | 1.800 | 1.800 | 1.580 | 1.650 | 165,561 | -0.20(-10.81%) |
Mar 31, 2020 | 1.920 | 1.980 | 1.790 | 1.850 | 329,101 | -0.01(-0.54%) |
Mar 30, 2020 | 2.320 | 2.320 | 1.860 | 1.860 | 331,385 | -0.18(-8.82%) |
Mar 27, 2020 | 2.400 | 2.400 | 1.980 | 2.040 | 46,269 | -0.13(-5.99%) |
Mar 26, 2020 | 2.500 | 2.500 | 2.140 | 2.170 | 49,304 | -0.03(-1.36%) |
Mar 25, 2020 | 2.490 | 2.490 | 2.130 | 2.200 | 52,228 | +0.10(+4.76%) |
Mar 24, 2020 | 2.370 | 2.370 | 2.020 | 2.100 | 177,075 | +0.01(+0.48%) |
Mar 23, 2020 | 2.740 | 2.740 | 2.000 | 2.090 | 16,463 | -0.31(-12.92%) |
Mar 20, 2020 | 2.950 | 2.950 | 2.150 | 2.400 | 79,171 | +0.21(+9.59%) |
Mar 19, 2020 | 2.300 | 2.300 | 2.110 | 2.190 | 63,101 | -0.11(-4.78%) |
Mar 18, 2020 | 2.440 | 2.500 | 2.240 | 2.300 | 45,655 | -0.24(-9.45%) |
Mar 17, 2020 | 2.500 | 2.560 | 2.390 | 2.540 | 67,872 | +0.12(+4.96%) |
Mar 16, 2020 | 2.750 | 2.750 | 2.420 | 2.420 | 55,742 | -0.21(-7.98%) |
Mar 13, 2020 | 2.810 | 2.980 | 2.510 | 2.630 | 129,144 | -0.14(-5.05%) |
Mar 12, 2020 | 3.340 | 3.380 | 2.470 | 2.770 | 163,575 | -0.53(-16.06%) |
Mar 11, 2020 | 3.500 | 3.500 | 3.240 | 3.300 | 53,583 | -0.37(-10.08%) |
Mar 10, 2020 | 3.930 | 4.000 | 3.120 | 3.670 | 78,923 | -0.18(-4.68%) |
Mar 09, 2020 | 4.700 | 4.720 | 3.560 | 3.850 | 38,572 | -1.05(-21.43%) |
Mar 06, 2020 | 5.110 | 5.150 | 4.800 | 4.900 | 15,083 | -0.12(-2.39%) |
Mar 05, 2020 | 5.200 | 5.200 | 4.920 | 5.020 | 16,972 | -0.18(-3.46%) |
Mar 04, 2020 | 5.300 | 5.370 | 5.170 | 5.200 | 14,234 | -0.10(-1.89%) |
Mar 03, 2020 | 6.290 | 6.290 | 5.090 | 5.300 | 16,373 | -0.09(-1.67%) |
Mar 02, 2020 | 5.090 | 5.390 | 5.080 | 5.390 | 31,083 | +0.22(+4.26%) |
Feb 28, 2020 | 5.130 | 5.360 | 4.910 | 5.170 | 37,397 | -0.01(-0.19%) |
Feb 27, 2020 | 4.940 | 5.340 | 4.700 | 5.180 | 35,026 | +0.25(+5.07%) |
Feb 26, 2020 | 4.910 | 5.080 | 4.720 | 4.930 | 83,075 | +0.02(+0.41%) |
Feb 25, 2020 | 5.250 | 5.250 | 4.890 | 4.910 | 27,635 | -0.39(-7.36%) |
Feb 24, 2020 | 5.460 | 5.490 | 5.180 | 5.300 | 29,447 | -0.24(-4.33%) |
Feb 21, 2020 | 5.400 | 5.770 | 5.400 | 5.540 | 77,110 | -0.41(-6.89%) |
Feb 20, 2020 | 5.980 | 6.010 | 5.910 | 5.950 | 6,513 | -0.04(-0.67%) |
Feb 19, 2020 | 5.970 | 6.050 | 5.870 | 5.990 | 6,775 | -0.02(-0.33%) |
Feb 18, 2020 | 5.760 | 6.160 | 5.760 | 6.010 | 21,834 | +0.02(+0.33%) |
Feb 14, 2020 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) | |
Feb 13, 2020 | 5.610 | 6.110 | 5.610 | 5.890 | 36,729 | +0.27(+4.80%) |
Feb 12, 2020 | 5.550 | 5.620 | 5.480 | 5.620 | 20,430 | +0.06(+1.08%) |
Feb 11, 2020 | 5.410 | 5.580 | 5.410 | 5.560 | 138,351 | +0.12(+2.21%) |
Feb 10, 2020 | 5.600 | 5.600 | 5.420 | 5.440 | 37,015 | -0.07(-1.27%) |
Feb 07, 2020 | 5.400 | 5.580 | 5.400 | 5.510 | 12,252 | +0.10(+1.85%) |
Feb 06, 2020 | 5.450 | 5.450 | 5.400 | 5.410 | 24,509 | -0.04(-0.73%) |
Feb 05, 2020 | 5.420 | 5.590 | 5.420 | 5.450 | 17,361 | +0.03(+0.55%) |
Feb 04, 2020 | 5.330 | 5.520 | 5.330 | 5.420 | 47,884 | -0.01(-0.18%) |
Feb 03, 2020 | 5.400 | 5.610 | 5.400 | 5.430 | 46,013 | +0.03(+0.56%) |
Jan 31, 2020 | 5.480 | 5.560 | 5.390 | 5.400 | 33,526 | -0.09(-1.64%) |
Jan 30, 2020 | 5.390 | 5.620 | 5.370 | 5.490 | 24,533 | +0.09(+1.67%) |
Jan 29, 2020 | 5.420 | 5.530 | 5.390 | 5.400 | 55,287 | +0.01(+0.19%) |
Jan 28, 2020 | 5.350 | 5.450 | 5.340 | 5.390 | 14,260 | +0.04(+0.75%) |
Jan 27, 2020 | 5.470 | 5.500 | 5.350 | 5.350 | 26,060 | -0.10(-1.83%) |
Jan 24, 2020 | 5.500 | 5.500 | 5.310 | 5.450 | 94,809 | -0.03(-0.55%) |
Jan 23, 2020 | 5.680 | 5.680 | 5.400 | 5.480 | 26,610 | -0.20(-3.52%) |
Jan 22, 2020 | 5.820 | 5.820 | 5.680 | 5.680 | 12,116 | -0.19(-3.24%) |
Jan 21, 2020 | 5.910 | 5.980 | 5.820 | 5.870 | 44,422 | -0.03(-0.51%) |
Jan 20, 2020 | 5.910 | 5.970 | 5.900 | 5.900 | 12,109 | -0.06(-1.01%) |
Jan 17, 2020 | 6.000 | 6.010 | 5.950 | 5.960 | 8,500 | -0.12(-1.97%) |
Jan 16, 2020 | 6.000 | 6.150 | 6.000 | 6.080 | 12,967 | +0.08(+1.33%) |
Jan 15, 2020 | 6.250 | 6.250 | 6.000 | 6.000 | 14,660 | +0.00(+0.00%) |
Jan 14, 2020 | 6.010 | 6.140 | 5.980 | 6.000 | 21,545 | -0.20(-3.23%) |
Jan 13, 2020 | 6.260 | 6.260 | 6.090 | 6.200 | 31,031 | +0.19(+3.16%) |
Jan 10, 2020 | 5.920 | 6.290 | 5.920 | 6.010 | 24,777 | -0.24(-3.84%) |
Jan 09, 2020 | 5.910 | 6.250 | 5.910 | 6.250 | 40,602 | +0.27(+4.52%) |
Jan 08, 2020 | 6.150 | 6.310 | 5.900 | 5.980 | 32,763 | -0.12(-1.97%) |
Jan 07, 2020 | 6.190 | 6.330 | 6.100 | 6.100 | 25,159 | -0.18(-2.87%) |
Jan 06, 2020 | 6.020 | 6.520 | 6.020 | 6.280 | 50,884 | -0.04(-0.63%) |
Jan 03, 2020 | 6.230 | 6.340 | 6.140 | 6.320 | 10,708 | +0.10(+1.61%) |
Jan 02, 2020 | 6.330 | 6.350 | 6.130 | 6.220 | 12,853 | -0.20(-3.12%) |
Dec 31, 2019 | 6.420 | 6.420 | 6.420 | 0 | +0.07(+1.10%) | |
Dec 30, 2019 | 6.230 | 6.400 | 6.180 | 6.350 | 16,833 | +0.02(+0.32%) |
Dec 27, 2019 | 6.340 | 6.520 | 6.070 | 6.330 | 24,879 | +0.21(+3.43%) |
Dec 24, 2019 | 6.120 | 6.120 | 6.120 | 0 | +0.06(+0.99%) | |
Dec 23, 2019 | 5.970 | 6.090 | 5.910 | 6.060 | 25,373 | -0.01(-0.16%) |
Dec 20, 2019 | 5.910 | 6.190 | 5.910 | 6.070 | 9,244 | -0.03(-0.49%) |
Dec 19, 2019 | 5.820 | 6.180 | 5.820 | 6.100 | 12,844 | +0.02(+0.33%) |
Dec 18, 2019 | 5.590 | 6.300 | 5.590 | 6.080 | 39,824 | +0.48(+8.57%) |
Dec 17, 2019 | 5.580 | 5.600 | 5.400 | 5.600 | 13,877 | +0.20(+3.70%) |
Dec 16, 2019 | 5.420 | 5.490 | 5.380 | 5.400 | 215,752 | +0.00(+0.00%) |
Dec 13, 2019 | 5.380 | 5.490 | 5.370 | 5.400 | 57,073 | +0.02(+0.37%) |
Dec 12, 2019 | 5.340 | 5.470 | 5.340 | 5.380 | 56,266 | +0.04(+0.75%) |
Dec 11, 2019 | 5.320 | 5.390 | 5.320 | 5.340 | 14,401 | -0.02(-0.37%) |
Dec 10, 2019 | 5.810 | 5.810 | 5.300 | 5.360 | 27,033 | +0.01(+0.19%) |
Dec 09, 2019 | 5.380 | 5.630 | 5.340 | 5.350 | 188,149 | -0.04(-0.74%) |
Dec 06, 2019 | 5.370 | 5.520 | 5.350 | 5.390 | 33,048 | +0.01(+0.19%) |
Dec 05, 2019 | 5.410 | 5.460 | 5.350 | 5.380 | 32,811 | -0.03(-0.55%) |
Dec 04, 2019 | 5.440 | 5.540 | 5.350 | 5.410 | 49,191 | +0.02(+0.37%) |
Dec 03, 2019 | 5.360 | 5.460 | 5.320 | 5.390 | 22,691 | +0.04(+0.75%) |
Dec 02, 2019 | 5.730 | 5.730 | 5.330 | 5.350 | 34,744 | -0.21(-3.78%) |
Nov 29, 2019 | 5.800 | 5.810 | 5.450 | 5.560 | 38,150 | -0.32(-5.44%) |
Nov 28, 2019 | 5.720 | 5.880 | 5.560 | 5.880 | 14,786 | +0.08(+1.38%) |
Nov 27, 2019 | 5.420 | 5.860 | 5.420 | 5.800 | 27,717 | -0.05(-0.85%) |
Nov 26, 2019 | 5.960 | 5.970 | 5.760 | 5.850 | 43,428 | -0.15(-2.50%) |
Nov 25, 2019 | 5.860 | 6.030 | 5.860 | 6.000 | 48,679 | +0.05(+0.84%) |
Nov 22, 2019 | 5.970 | 6.070 | 5.900 | 5.950 | 56,395 | -0.02(-0.34%) |
Nov 21, 2019 | 5.590 | 5.990 | 5.580 | 5.970 | 32,483 | +0.38(+6.80%) |
Nov 20, 2019 | 5.610 | 5.770 | 5.540 | 5.590 | 143,942 | -0.06(-1.06%) |
Nov 19, 2019 | 5.510 | 5.700 | 5.500 | 5.650 | 285,536 | +0.09(+1.62%) |
Nov 18, 2019 | 5.550 | 5.580 | 5.500 | 5.560 | 17,275 | -0.03(-0.54%) |
Nov 15, 2019 | 5.570 | 5.740 | 5.540 | 5.590 | 23,785 | -0.03(-0.53%) |
Nov 14, 2019 | 5.450 | 5.740 | 5.450 | 5.620 | 18,393 | +0.17(+3.12%) |
Nov 13, 2019 | 5.500 | 5.700 | 5.450 | 5.450 | 165,545 | -0.05(-0.91%) |
Nov 12, 2019 | 5.690 | 5.740 | 5.500 | 5.500 | 131,557 | -0.19(-3.34%) |
Nov 11, 2019 | 5.560 | 5.730 | 5.470 | 5.690 | 28,685 | +0.09(+1.61%) |
Nov 08, 2019 | 6.130 | 6.130 | 5.500 | 5.600 | 58,250 | -0.58(-9.39%) |
Nov 07, 2019 | 6.010 | 6.180 | 5.920 | 6.180 | 29,496 | +0.15(+2.49%) |
Nov 06, 2019 | 6.130 | 6.130 | 6.020 | 6.030 | 18,006 | -0.11(-1.79%) |
Nov 05, 2019 | 6.460 | 6.460 | 6.030 | 6.140 | 12,996 | -0.23(-3.61%) |
Nov 04, 2019 | 6.490 | 6.490 | 6.240 | 6.370 | 11,670 | +0.22(+3.58%) |
Nov 01, 2019 | 5.640 | 6.150 | 5.640 | 6.150 | 22,825 | +0.53(+9.43%) |
Oct 31, 2019 | 6.490 | 6.490 | 5.600 | 5.620 | 195,683 | -0.40(-6.64%) |
Oct 30, 2019 | 6.000 | 6.020 | 5.820 | 6.020 | 8,963 | +0.03(+0.50%) |
Oct 29, 2019 | 5.570 | 6.170 | 5.570 | 5.990 | 8,320 | -0.07(-1.16%) |
Oct 28, 2019 | 6.250 | 6.250 | 5.970 | 6.060 | 12,941 | -0.19(-3.04%) |
Oct 25, 2019 | 6.250 | 6.360 | 6.130 | 6.250 | 26,802 | +0.00(+0.00%) |
Oct 24, 2019 | 6.320 | 6.320 | 6.140 | 6.250 | 23,273 | -0.15(-2.34%) |
Oct 23, 2019 | 6.430 | 6.820 | 6.290 | 6.400 | 10,821 | -0.03(-0.47%) |
Oct 22, 2019 | 6.160 | 6.680 | 6.020 | 6.430 | 19,469 | +0.32(+5.24%) |
Oct 21, 2019 | 6.230 | 6.320 | 6.110 | 6.110 | 16,352 | -0.19(-3.02%) |
Oct 18, 2019 | 6.260 | 6.480 | 6.230 | 6.300 | 50,015 | +0.04(+0.64%) |
Oct 17, 2019 | 6.300 | 6.360 | 6.150 | 6.260 | 13,652 | +0.01(+0.16%) |
Oct 16, 2019 | 6.740 | 6.740 | 6.250 | 6.250 | 2,550 | -0.35(-5.30%) |
Oct 15, 2019 | 6.620 | 6.620 | 6.350 | 6.600 | 18,271 | +0.12(+1.85%) |
Oct 11, 2019 | 6.480 | 6.480 | 6.480 | 0 | -0.05(-0.77%) | |
Oct 10, 2019 | 6.280 | 6.600 | 6.130 | 6.530 | 9,815 | +0.19(+3.00%) |
Oct 09, 2019 | 6.530 | 6.540 | 6.340 | 6.340 | 7,404 | -0.20(-3.06%) |
Oct 08, 2019 | 6.600 | 6.600 | 6.430 | 6.540 | 34,579 | -0.07(-1.06%) |
Oct 07, 2019 | 6.730 | 6.810 | 6.600 | 6.610 | 8,337 | -0.09(-1.34%) |
Oct 04, 2019 | 6.470 | 6.770 | 6.380 | 6.700 | 17,505 | +0.26(+4.04%) |
Oct 03, 2019 | 6.370 | 6.580 | 6.330 | 6.440 | 11,758 | +0.09(+1.42%) |
Oct 02, 2019 | 6.370 | 6.400 | 6.300 | 6.350 | 15,288 | -0.01(-0.16%) |
Oct 01, 2019 | 6.370 | 6.780 | 6.230 | 6.360 | 13,016 | -0.49(-7.15%) |
Sep 30, 2019 | 6.880 | 6.910 | 6.690 | 6.850 | 11,657 | +0.00(+0.00%) |
Sep 27, 2019 | 6.370 | 6.860 | 6.370 | 6.850 | 26,208 | +0.23(+3.47%) |
Sep 26, 2019 | 6.380 | 6.620 | 6.280 | 6.620 | 12,216 | +0.27(+4.25%) |
Sep 25, 2019 | 6.630 | 6.630 | 6.280 | 6.350 | 39,961 | -0.37(-5.51%) |
Sep 24, 2019 | 6.710 | 6.770 | 6.420 | 6.720 | 23,411 | +0.04(+0.60%) |
Sep 23, 2019 | 6.500 | 6.680 | 6.420 | 6.680 | 18,816 | +0.18(+2.77%) |
Sep 20, 2019 | 6.850 | 6.850 | 6.470 | 6.500 | 18,732 | -0.35(-5.11%) |
Sep 19, 2019 | 6.470 | 6.850 | 6.450 | 6.850 | 13,327 | +0.38(+5.87%) |
Sep 18, 2019 | 6.750 | 6.750 | 6.320 | 6.470 | 17,163 | -0.27(-4.01%) |
Sep 17, 2019 | 7.020 | 7.020 | 6.680 | 6.740 | 17,275 | -0.31(-4.40%) |
Sep 16, 2019 | 7.480 | 7.500 | 6.830 | 7.050 | 48,375 | +0.14(+2.03%) |
Sep 13, 2019 | 6.880 | 6.950 | 6.740 | 6.910 | 14,346 | -0.02(-0.29%) |
Sep 12, 2019 | 6.740 | 6.930 | 6.580 | 6.930 | 26,761 | +0.16(+2.36%) |
Sep 11, 2019 | 6.690 | 6.770 | 6.570 | 6.770 | 10,091 | +0.05(+0.74%) |
Sep 10, 2019 | 6.690 | 6.750 | 6.640 | 6.720 | 16,744 | -0.03(-0.44%) |
Sep 09, 2019 | 6.450 | 6.750 | 6.450 | 6.750 | 21,205 | +0.30(+4.65%) |
Sep 06, 2019 | 6.470 | 6.530 | 6.450 | 6.450 | 36,858 | -0.05(-0.77%) |
Sep 05, 2019 | 6.180 | 6.570 | 6.180 | 6.500 | 75,946 | +0.34(+5.52%) |
Sep 04, 2019 | 6.100 | 6.160 | 6.100 | 6.160 | 31,602 | +0.07(+1.15%) |
Sep 03, 2019 | 5.910 | 6.090 | 5.910 | 6.090 | 15,366 | -0.09(-1.46%) |
Aug 30, 2019 | 6.180 | 6.180 | 6.180 | 0 | +0.13(+2.15%) | |
Aug 29, 2019 | 5.890 | 6.050 | 5.880 | 6.050 | 15,444 | -0.07(-1.14%) |
Aug 28, 2019 | 5.850 | 6.120 | 5.850 | 6.120 | 18,527 | +0.27(+4.62%) |
Aug 27, 2019 | 6.050 | 6.050 | 5.850 | 5.850 | 110,689 | -0.20(-3.31%) |
Aug 26, 2019 | 5.870 | 6.080 | 5.870 | 6.050 | 21,145 | +0.14(+2.37%) |
Aug 23, 2019 | 5.920 | 5.960 | 5.830 | 5.910 | 33,560 | -0.10(-1.66%) |
Aug 22, 2019 | 6.120 | 6.120 | 5.970 | 6.010 | 9,808 | -0.12(-1.96%) |
Aug 21, 2019 | 6.130 | 6.250 | 6.070 | 6.130 | 19,887 | +0.02(+0.33%) |
Aug 20, 2019 | 6.190 | 6.260 | 6.110 | 6.110 | 70,946 | -0.07(-1.13%) |
Aug 19, 2019 | 6.140 | 6.350 | 6.130 | 6.180 | 54,729 | -0.07(-1.12%) |
Aug 16, 2019 | 5.900 | 6.320 | 5.900 | 6.250 | 26,726 | +0.34(+5.75%) |
Aug 15, 2019 | 6.060 | 6.060 | 5.880 | 5.910 | 30,005 | -0.19(-3.11%) |
Aug 14, 2019 | 6.010 | 6.100 | 5.850 | 6.100 | 37,569 | +0.01(+0.16%) |
Aug 13, 2019 | 6.080 | 6.240 | 6.000 | 6.090 | 48,021 | -0.08(-1.30%) |
Aug 12, 2019 | 6.400 | 6.500 | 6.170 | 6.170 | 73,341 | -0.33(-5.08%) |
Aug 09, 2019 | 6.800 | 6.800 | 6.190 | 6.500 | 181,466 | -0.45(-6.47%) |
Aug 08, 2019 | 7.070 | 7.120 | 6.950 | 6.950 | 15,288 | -0.10(-1.42%) |
Aug 07, 2019 | 7.120 | 7.220 | 7.010 | 7.050 | 22,878 | -0.18(-2.49%) |
Aug 06, 2019 | 7.170 | 7.230 | 7.060 | 7.230 | 18,789 | +0.10(+1.40%) |
Aug 02, 2019 | 7.130 | 7.130 | 7.130 | 0 | +0.08(+1.13%) | |
Aug 01, 2019 | 6.930 | 7.050 | 6.930 | 7.050 | 11,830 | +0.09(+1.29%) |
Jul 31, 2019 | 7.180 | 7.240 | 6.960 | 6.960 | 29,408 | -0.17(-2.38%) |
Jul 30, 2019 | 7.040 | 7.180 | 7.040 | 7.130 | 4,751 | -0.10(-1.38%) |
Jul 29, 2019 | 7.010 | 7.360 | 7.010 | 7.230 | 19,544 | -0.10(-1.36%) |
Jul 26, 2019 | 7.510 | 7.510 | 7.320 | 7.330 | 12,113 | -0.18(-2.40%) |
Jul 25, 2019 | 7.660 | 7.660 | 7.400 | 7.510 | 38,592 | -0.15(-1.96%) |
Jul 24, 2019 | 7.800 | 7.800 | 7.650 | 7.660 | 14,957 | -0.18(-2.30%) |
Jul 23, 2019 | 7.880 | 7.880 | 7.840 | 7.840 | 1,217 | -0.02(-0.25%) |
Jul 22, 2019 | 7.880 | 7.890 | 7.810 | 7.860 | 2,077 | +0.02(+0.26%) |
Jul 19, 2019 | 7.820 | 7.860 | 7.820 | 7.840 | 26,647 | -0.02(-0.25%) |
Jul 18, 2019 | 7.660 | 7.900 | 7.660 | 7.860 | 39,622 | +0.02(+0.26%) |
Jul 17, 2019 | 7.680 | 7.900 | 7.680 | 7.840 | 57,964 | -0.07(-0.88%) |
Jul 16, 2019 | 8.030 | 8.030 | 7.800 | 7.910 | 30,327 | -0.08(-1.00%) |
Jul 15, 2019 | 8.000 | 8.030 | 7.670 | 7.990 | 20,281 | +0.13(+1.65%) |
Jul 12, 2019 | 7.890 | 7.890 | 7.800 | 7.860 | 4,474 | +0.05(+0.64%) |
Jul 11, 2019 | 7.900 | 7.910 | 7.780 | 7.810 | 24,082 | -0.13(-1.64%) |
Jul 10, 2019 | 7.990 | 7.990 | 7.740 | 7.940 | 20,316 | +0.11(+1.40%) |
Jul 09, 2019 | 8.250 | 8.250 | 7.780 | 7.830 | 22,772 | -0.38(-4.63%) |
Jul 08, 2019 | 8.100 | 8.280 | 8.020 | 8.210 | 6,209 | +0.08(+0.98%) |
Jul 05, 2019 | 8.090 | 8.240 | 8.050 | 8.130 | 8,100 | +0.05(+0.62%) |
Jul 04, 2019 | 8.040 | 8.110 | 7.720 | 8.080 | 7,212 | +0.04(+0.50%) |
Jul 03, 2019 | 8.080 | 8.100 | 8.040 | 8.040 | 12,359 | -0.01(-0.12%) |