Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.460 | 7.478 | 7.417 | 7.426 | 17,789 | -0.08(-1.04%) |
Jun 29, 2020 | 7.417 | 7.504 | 7.391 | 7.504 | 57,766 | +0.08(+1.05%) |
Jun 26, 2020 | 7.400 | 7.452 | 7.400 | 7.426 | 38,962 | +0.00(+0.00%) |
Jun 25, 2020 | 7.469 | 7.469 | 7.408 | 7.426 | 14,434 | -0.02(-0.23%) |
Jun 24, 2020 | 7.417 | 7.478 | 7.417 | 7.443 | 80,682 | +0.02(+0.23%) |
Jun 23, 2020 | 7.417 | 7.460 | 7.417 | 7.426 | 17,041 | +0.01(+0.12%) |
Jun 22, 2020 | 7.417 | 7.426 | 7.417 | 7.417 | 13,324 | -0.01(-0.08%) |
Jun 19, 2020 | 7.431 | 7.457 | 7.405 | 7.423 | 34,215 | -0.02(-0.23%) |
Jun 18, 2020 | 7.449 | 7.475 | 7.440 | 7.440 | 21,127 | -0.03(-0.35%) |
Jun 17, 2020 | 7.431 | 7.492 | 7.431 | 7.466 | 259,510 | +0.00(+0.00%) |
Jun 16, 2020 | 7.440 | 7.475 | 7.440 | 7.466 | 50,256 | +0.03(+0.35%) |
Jun 15, 2020 | 7.449 | 7.466 | 7.423 | 7.440 | 23,859 | +0.00(+0.00%) |
Jun 12, 2020 | 7.440 | 7.466 | 7.414 | 7.440 | 27,048 | +0.01(+0.12%) |
Jun 11, 2020 | 7.457 | 7.496 | 7.315 | 7.431 | 44,625 | -0.09(-1.15%) |
Jun 10, 2020 | 7.492 | 7.518 | 7.466 | 7.518 | 12,186 | +0.03(+0.46%) |
Jun 09, 2020 | 7.431 | 7.518 | 7.431 | 7.483 | 36,405 | +0.03(+0.46%) |
Jun 08, 2020 | 7.475 | 7.492 | 7.440 | 7.449 | 25,914 | +0.02(+0.22%) |
Jun 05, 2020 | 7.475 | 7.483 | 7.431 | 7.432 | 20,112 | -0.01(-0.11%) |
Jun 04, 2020 | 7.440 | 7.500 | 7.440 | 7.440 | 19,621 | -0.05(-0.69%) |
Jun 03, 2020 | 7.501 | 7.518 | 7.483 | 7.492 | 49,350 | -0.01(-0.12%) |
Jun 02, 2020 | 7.457 | 7.505 | 7.444 | 7.501 | 77,552 | +0.04(+0.58%) |
Jun 01, 2020 | 7.405 | 7.466 | 7.388 | 7.457 | 20,778 | +0.07(+0.94%) |
May 29, 2020 | 7.310 | 7.388 | 7.310 | 7.388 | 19,419 | +0.09(+1.18%) |
May 28, 2020 | 7.267 | 7.310 | 7.258 | 7.302 | 43,846 | +0.04(+0.60%) |
May 27, 2020 | 7.215 | 7.258 | 7.215 | 7.258 | 39,207 | +0.04(+0.60%) |
May 26, 2020 | 7.206 | 7.232 | 7.189 | 7.215 | 31,562 | +0.04(+0.60%) |
May 22, 2020 | 7.163 | 7.180 | 7.163 | 7.172 | 18,610 | +0.02(+0.24%) |
May 21, 2020 | 7.111 | 7.154 | 7.111 | 7.154 | 103,281 | +0.03(+0.49%) |
May 20, 2020 | 7.094 | 7.120 | 7.077 | 7.120 | 58,281 | +0.05(+0.78%) |
May 19, 2020 | 7.074 | 7.074 | 7.039 | 7.065 | 63,897 | +0.02(+0.24%) |
May 18, 2020 | 7.048 | 7.078 | 7.013 | 7.048 | 53,597 | +0.02(+0.25%) |
May 15, 2020 | 7.065 | 7.065 | 7.005 | 7.030 | 16,577 | +0.01(+0.12%) |
May 14, 2020 | 6.996 | 7.056 | 6.961 | 7.022 | 81,136 | +0.01(+0.12%) |
May 13, 2020 | 7.030 | 7.087 | 7.005 | 7.013 | 50,443 | -0.06(-0.85%) |
May 12, 2020 | 7.082 | 7.104 | 7.065 | 7.074 | 76,687 | -0.01(-0.12%) |
May 11, 2020 | 7.091 | 7.130 | 7.074 | 7.082 | 25,711 | -0.01(-0.12%) |
May 08, 2020 | 7.099 | 7.125 | 7.090 | 7.091 | 53,556 | -0.01(-0.12%) |
May 07, 2020 | 7.048 | 7.108 | 7.048 | 7.099 | 71,658 | +0.05(+0.73%) |
May 06, 2020 | 7.022 | 7.065 | 7.022 | 7.048 | 54,650 | +0.02(+0.25%) |
May 05, 2020 | 7.074 | 7.108 | 6.987 | 7.030 | 226,802 | -0.03(-0.49%) |
May 04, 2020 | 7.013 | 7.099 | 7.013 | 7.065 | 19,606 | -0.01(-0.12%) |
May 01, 2020 | 7.013 | 7.074 | 7.013 | 7.074 | 32,342 | +0.03(+0.49%) |
Apr 30, 2020 | 7.030 | 7.073 | 7.013 | 7.039 | 32,207 | -0.02(-0.24%) |
Apr 29, 2020 | 7.048 | 7.107 | 6.901 | 7.056 | 195,214 | +0.03(+0.37%) |
Apr 28, 2020 | 7.030 | 7.039 | 6.979 | 7.030 | 28,039 | +0.05(+0.74%) |
Apr 27, 2020 | 7.186 | 7.246 | 6.970 | 6.979 | 44,882 | -0.20(-2.75%) |
Apr 24, 2020 | 7.246 | 7.246 | 7.160 | 7.176 | 43,819 | -0.06(-0.85%) |
Apr 23, 2020 | 7.220 | 7.272 | 7.194 | 7.237 | 15,966 | -0.02(-0.31%) |
Apr 22, 2020 | 7.306 | 7.410 | 7.229 | 7.260 | 24,019 | -0.03(-0.36%) |
Apr 21, 2020 | 7.252 | 7.295 | 7.226 | 7.286 | 46,533 | -0.09(-1.28%) |
Apr 20, 2020 | 7.364 | 7.407 | 7.346 | 7.381 | 7,346 | +0.02(+0.23%) |
Apr 17, 2020 | 7.458 | 7.458 | 7.364 | 7.364 | 5,114 | -0.03(-0.35%) |
Apr 16, 2020 | 7.407 | 7.450 | 7.381 | 7.389 | 13,111 | -0.06(-0.81%) |
Apr 15, 2020 | 7.329 | 7.450 | 7.329 | 7.450 | 9,908 | -0.02(-0.23%) |
Apr 14, 2020 | 7.389 | 7.471 | 7.389 | 7.467 | 10,597 | +0.15(+2.00%) |
Apr 13, 2020 | 7.441 | 7.441 | 7.243 | 7.321 | 48,414 | -0.08(-1.05%) |
Apr 09, 2020 | 7.192 | 7.536 | 7.183 | 7.398 | 65,911 | +0.25(+3.49%) |
Apr 08, 2020 | 7.028 | 7.183 | 7.028 | 7.149 | 26,540 | +0.13(+1.84%) |
Apr 07, 2020 | 7.011 | 7.123 | 6.985 | 7.020 | 33,768 | +0.04(+0.62%) |
Apr 06, 2020 | 6.959 | 7.028 | 6.891 | 6.977 | 33,755 | +0.09(+1.38%) |
Apr 03, 2020 | 6.985 | 7.020 | 6.830 | 6.882 | 41,616 | -0.14(-1.96%) |
Apr 02, 2020 | 7.054 | 7.097 | 6.925 | 7.020 | 32,606 | -0.06(-0.85%) |
Apr 01, 2020 | 7.226 | 7.228 | 7.054 | 7.080 | 32,601 | -0.17(-2.37%) |
Mar 31, 2020 | 7.235 | 7.295 | 7.226 | 7.252 | 24,855 | +0.03(+0.36%) |
Mar 30, 2020 | 7.381 | 7.570 | 7.174 | 7.226 | 67,018 | -0.08(-1.06%) |
Mar 27, 2020 | 7.071 | 7.357 | 7.071 | 7.303 | 142,634 | +0.02(+0.24%) |
Mar 26, 2020 | 7.011 | 7.320 | 6.971 | 7.286 | 99,232 | +0.30(+4.31%) |
Mar 25, 2020 | 6.650 | 6.985 | 6.650 | 6.985 | 58,808 | +0.37(+5.59%) |
Mar 24, 2020 | 6.598 | 6.788 | 6.564 | 6.615 | 101,203 | +0.03(+0.39%) |
Mar 23, 2020 | 6.770 | 6.803 | 6.288 | 6.589 | 28,185 | -0.10(-1.50%) |
Mar 20, 2020 | 6.930 | 7.093 | 6.492 | 6.690 | 100,624 | -0.17(-2.50%) |
Mar 19, 2020 | 6.767 | 6.861 | 6.331 | 6.861 | 52,350 | +0.00(+0.00%) |
Mar 18, 2020 | 6.853 | 7.058 | 6.655 | 6.861 | 109,848 | -0.23(-3.26%) |
Mar 17, 2020 | 6.904 | 7.213 | 6.870 | 7.093 | 117,165 | +0.06(+0.85%) |
Mar 16, 2020 | 7.067 | 7.179 | 6.904 | 7.033 | 34,888 | -0.25(-3.42%) |
Mar 13, 2020 | 7.316 | 7.316 | 7.247 | 7.281 | 56,666 | +0.08(+1.07%) |
Mar 12, 2020 | 7.462 | 7.483 | 6.733 | 7.204 | 163,689 | -0.38(-4.98%) |
Mar 11, 2020 | 7.839 | 7.839 | 7.547 | 7.582 | 42,695 | -0.27(-3.49%) |
Mar 10, 2020 | 8.028 | 8.072 | 7.847 | 7.856 | 22,377 | -0.17(-2.14%) |
Mar 09, 2020 | 8.165 | 8.165 | 8.019 | 8.028 | 34,704 | -0.14(-1.68%) |
Mar 06, 2020 | 8.165 | 8.165 | 8.088 | 8.165 | 10,377 | +0.00(+0.00%) |
Mar 05, 2020 | 8.096 | 8.165 | 8.088 | 8.165 | 40,981 | +0.05(+0.63%) |
Mar 04, 2020 | 8.088 | 8.148 | 8.070 | 8.113 | 50,906 | +0.03(+0.32%) |
Mar 03, 2020 | 8.053 | 8.105 | 8.024 | 8.088 | 31,849 | +0.10(+1.29%) |
Mar 02, 2020 | 7.985 | 8.070 | 7.985 | 7.985 | 98,506 | +0.00(+0.01%) |
Feb 28, 2020 | 8.088 | 8.088 | 7.890 | 7.984 | 76,954 | -0.07(-0.86%) |
Feb 27, 2020 | 8.242 | 8.293 | 8.010 | 8.053 | 168,430 | -0.19(-2.29%) |
Feb 26, 2020 | 8.173 | 8.242 | 8.173 | 8.242 | 58,378 | +0.04(+0.53%) |
Feb 25, 2020 | 8.216 | 8.251 | 8.191 | 8.198 | 23,299 | -0.02(-0.22%) |
Feb 24, 2020 | 8.225 | 8.251 | 8.207 | 8.216 | 33,907 | -0.03(-0.31%) |
Feb 21, 2020 | 8.193 | 8.242 | 8.174 | 8.242 | 33,347 | +0.04(+0.52%) |
Feb 20, 2020 | 8.165 | 8.225 | 8.152 | 8.199 | 21,835 | +0.02(+0.25%) |
Feb 19, 2020 | 8.128 | 8.179 | 8.128 | 8.179 | 28,557 | +0.06(+0.74%) |
Feb 18, 2020 | 8.119 | 8.137 | 8.119 | 8.119 | 17,746 | +0.00(+0.00%) |
Feb 14, 2020 | 8.102 | 8.162 | 8.085 | 8.119 | 76,209 | +0.00(+0.00%) |
Feb 13, 2020 | 8.128 | 8.188 | 8.111 | 8.119 | 125,145 | -0.03(-0.32%) |
Feb 12, 2020 | 8.102 | 8.145 | 8.085 | 8.145 | 11,721 | +0.07(+0.85%) |
Feb 11, 2020 | 8.145 | 8.170 | 8.076 | 8.076 | 45,473 | -0.10(-1.26%) |
Feb 10, 2020 | 8.162 | 8.179 | 8.136 | 8.179 | 32,619 | +0.06(+0.74%) |
Feb 07, 2020 | 8.222 | 8.222 | 8.119 | 8.119 | 34,481 | -0.08(-0.94%) |
Feb 06, 2020 | 8.213 | 8.324 | 8.188 | 8.196 | 59,445 | -0.03(-0.42%) |
Feb 05, 2020 | 8.119 | 8.230 | 8.111 | 8.230 | 32,393 | +0.12(+1.48%) |
Feb 04, 2020 | 8.102 | 8.136 | 8.042 | 8.111 | 22,000 | +0.03(+0.42%) |
Feb 03, 2020 | 8.136 | 8.136 | 8.076 | 8.076 | 6,816 | -0.03(-0.32%) |
Jan 31, 2020 | 8.119 | 8.128 | 8.102 | 8.102 | 16,714 | +0.01(+0.11%) |
Jan 30, 2020 | 8.247 | 8.247 | 8.068 | 8.093 | 17,436 | -0.03(-0.32%) |
Jan 29, 2020 | 8.179 | 8.205 | 8.115 | 8.119 | 3,916 | -0.05(-0.63%) |
Jan 28, 2020 | 8.179 | 8.213 | 8.165 | 8.170 | 23,440 | -0.06(-0.78%) |
Jan 27, 2020 | 8.093 | 8.359 | 8.093 | 8.235 | 20,913 | +0.06(+0.79%) |
Jan 24, 2020 | 8.196 | 8.196 | 8.102 | 8.170 | 58,325 | -0.01(-0.10%) |
Jan 23, 2020 | 8.016 | 8.179 | 8.016 | 8.179 | 15,628 | +0.20(+2.50%) |
Jan 22, 2020 | 8.065 | 8.090 | 7.979 | 7.979 | 35,779 | -0.10(-1.27%) |
Jan 21, 2020 | 8.090 | 8.090 | 8.056 | 8.082 | 3,989 | +0.02(+0.21%) |
Jan 17, 2020 | 7.954 | 8.154 | 7.951 | 8.065 | 140,967 | +0.10(+1.29%) |
Jan 16, 2020 | 7.945 | 7.988 | 7.945 | 7.962 | 10,976 | -0.01(-0.11%) |
Jan 15, 2020 | 7.962 | 7.988 | 7.919 | 7.971 | 23,196 | +0.02(+0.21%) |
Jan 14, 2020 | 7.851 | 7.988 | 7.851 | 7.954 | 77,523 | +0.09(+1.19%) |
Jan 13, 2020 | 7.860 | 7.905 | 7.860 | 7.860 | 50,360 | -0.01(-0.11%) |
Jan 10, 2020 | 7.860 | 7.868 | 7.851 | 7.868 | 20,154 | +0.02(+0.21%) |
Jan 09, 2020 | 7.851 | 7.877 | 7.851 | 7.852 | 9,836 | -0.02(-0.21%) |
Jan 08, 2020 | 7.851 | 7.868 | 7.834 | 7.868 | 83,114 | +0.03(+0.33%) |
Jan 07, 2020 | 7.817 | 7.868 | 7.796 | 7.843 | 118,847 | +0.03(+0.33%) |
Jan 06, 2020 | 7.826 | 7.826 | 7.706 | 7.817 | 175,042 | +0.00(+0.00%) |
Jan 03, 2020 | 7.757 | 7.817 | 7.757 | 7.817 | 36,442 | +0.04(+0.55%) |
Jan 02, 2020 | 7.749 | 7.783 | 7.740 | 7.774 | 57,092 | +0.03(+0.33%) |
Dec 31, 2019 | 7.757 | 7.766 | 7.672 | 7.749 | 162,411 | -0.01(-0.16%) |
Dec 30, 2019 | 7.774 | 7.791 | 7.757 | 7.762 | 33,289 | -0.00(-0.05%) |
Dec 27, 2019 | 7.766 | 7.786 | 7.757 | 7.766 | 49,567 | -0.02(-0.22%) |
Dec 26, 2019 | 7.809 | 7.809 | 7.766 | 7.783 | 65,960 | +0.00(+0.00%) |
Dec 24, 2019 | 7.809 | 7.856 | 7.774 | 7.783 | 52,848 | +0.00(+0.00%) |
Dec 23, 2019 | 7.774 | 7.822 | 7.774 | 7.783 | 24,207 | -0.01(-0.11%) |
Dec 20, 2019 | 7.817 | 7.817 | 7.774 | 7.791 | 51,910 | -0.01(-0.11%) |
Dec 19, 2019 | 7.791 | 7.860 | 7.791 | 7.800 | 36,658 | +0.02(+0.26%) |
Dec 18, 2019 | 7.822 | 7.822 | 7.771 | 7.780 | 131,383 | -0.02(-0.22%) |
Dec 17, 2019 | 7.771 | 7.822 | 7.771 | 7.797 | 76,559 | -0.01(-0.11%) |
Dec 16, 2019 | 7.822 | 7.856 | 7.780 | 7.805 | 69,716 | -0.03(-0.33%) |
Dec 13, 2019 | 7.848 | 7.905 | 7.831 | 7.831 | 30,427 | -0.02(-0.22%) |
Dec 12, 2019 | 7.814 | 7.920 | 7.790 | 7.848 | 67,758 | +0.03(+0.44%) |
Dec 11, 2019 | 7.814 | 7.822 | 7.783 | 7.814 | 39,442 | +0.03(+0.38%) |
Dec 10, 2019 | 7.797 | 7.822 | 7.754 | 7.784 | 31,359 | +0.00(+0.05%) |
Dec 09, 2019 | 7.822 | 7.857 | 7.780 | 7.780 | 61,768 | -0.03(-0.33%) |
Dec 06, 2019 | 7.831 | 7.831 | 7.780 | 7.805 | 14,215 | +0.00(+0.00%) |
Dec 05, 2019 | 7.840 | 7.840 | 7.805 | 7.805 | 23,633 | -0.02(-0.27%) |
Dec 04, 2019 | 7.865 | 7.865 | 7.805 | 7.827 | 18,981 | -0.03(-0.38%) |
Dec 03, 2019 | 7.814 | 7.899 | 7.805 | 7.857 | 50,123 | +0.05(+0.65%) |
Dec 02, 2019 | 7.840 | 7.840 | 7.797 | 7.805 | 24,015 | -0.03(-0.44%) |
Nov 29, 2019 | 7.857 | 7.857 | 7.840 | 7.840 | 6,696 | +0.02(+0.22%) |
Nov 27, 2019 | 7.874 | 7.874 | 7.814 | 7.822 | 17,504 | -0.03(-0.43%) |
Nov 26, 2019 | 7.788 | 7.857 | 7.788 | 7.857 | 14,089 | +0.08(+0.98%) |
Nov 25, 2019 | 7.763 | 7.788 | 7.763 | 7.780 | 24,699 | +0.02(+0.22%) |
Nov 22, 2019 | 7.754 | 7.771 | 7.754 | 7.763 | 10,808 | +0.00(+0.00%) |
Nov 21, 2019 | 7.797 | 7.805 | 7.752 | 7.763 | 43,734 | -0.04(-0.57%) |
Nov 20, 2019 | 7.765 | 7.816 | 7.765 | 7.808 | 32,574 | +0.06(+0.77%) |
Nov 19, 2019 | 7.808 | 7.846 | 7.748 | 7.748 | 70,160 | -0.08(-1.06%) |
Nov 18, 2019 | 7.842 | 7.862 | 7.808 | 7.831 | 28,330 | -0.00(-0.02%) |
Nov 15, 2019 | 7.909 | 7.926 | 7.833 | 7.833 | 30,754 | -0.07(-0.86%) |
Nov 14, 2019 | 7.884 | 7.901 | 7.867 | 7.901 | 45,693 | +0.05(+0.65%) |
Nov 13, 2019 | 7.892 | 7.892 | 7.808 | 7.850 | 28,010 | -0.02(-0.22%) |
Nov 12, 2019 | 7.875 | 7.892 | 7.842 | 7.867 | 11,915 | -0.02(-0.22%) |
Nov 11, 2019 | 7.859 | 7.884 | 7.842 | 7.884 | 4,167 | +0.05(+0.67%) |
Nov 08, 2019 | 7.784 | 7.859 | 7.784 | 7.831 | 20,503 | -0.01(-0.13%) |
Nov 07, 2019 | 7.850 | 7.867 | 7.842 | 7.842 | 15,397 | +0.00(+0.00%) |
Nov 06, 2019 | 7.825 | 7.842 | 7.799 | 7.842 | 8,844 | +0.02(+0.22%) |
Nov 05, 2019 | 7.791 | 7.825 | 7.774 | 7.825 | 30,668 | +0.03(+0.33%) |
Nov 04, 2019 | 7.808 | 7.842 | 7.797 | 7.799 | 13,393 | +0.02(+0.22%) |
Nov 01, 2019 | 7.816 | 7.837 | 7.774 | 7.782 | 16,143 | -0.07(-0.86%) |
Oct 31, 2019 | 7.808 | 7.884 | 7.774 | 7.850 | 23,157 | +0.02(+0.30%) |
Oct 30, 2019 | 7.774 | 7.892 | 7.774 | 7.827 | 12,450 | +0.08(+1.01%) |
Oct 29, 2019 | 7.740 | 7.884 | 7.740 | 7.748 | 27,588 | +0.01(+0.11%) |
Oct 28, 2019 | 7.782 | 7.799 | 7.731 | 7.740 | 15,220 | -0.01(-0.11%) |
Oct 25, 2019 | 7.799 | 7.816 | 7.731 | 7.748 | 17,439 | -0.09(-1.19%) |
Oct 24, 2019 | 7.816 | 7.850 | 7.765 | 7.842 | 31,968 | +0.02(+0.22%) |
Oct 23, 2019 | 7.774 | 7.901 | 7.765 | 7.825 | 73,006 | +0.06(+0.77%) |
Oct 22, 2019 | 7.765 | 7.782 | 7.757 | 7.765 | 52,986 | +0.02(+0.22%) |
Oct 21, 2019 | 7.765 | 7.823 | 7.748 | 7.748 | 27,899 | -0.01(-0.11%) |
Oct 18, 2019 | 7.757 | 7.757 | 7.748 | 7.757 | 14,964 | +0.01(+0.11%) |
Oct 17, 2019 | 7.765 | 7.765 | 7.740 | 7.748 | 26,802 | -0.00(-0.03%) |
Oct 16, 2019 | 7.767 | 7.767 | 7.750 | 7.750 | 21,316 | -0.03(-0.33%) |
Oct 15, 2019 | 7.776 | 7.776 | 7.750 | 7.776 | 79,811 | +0.02(+0.22%) |
Oct 14, 2019 | 7.742 | 7.784 | 7.742 | 7.759 | 14,838 | +0.01(+0.11%) |
Oct 11, 2019 | 7.742 | 7.784 | 7.716 | 7.750 | 33,092 | +0.01(+0.11%) |
Oct 10, 2019 | 7.784 | 7.784 | 7.733 | 7.742 | 44,482 | -0.01(-0.11%) |
Oct 09, 2019 | 7.784 | 7.818 | 7.733 | 7.750 | 45,969 | -0.03(-0.37%) |
Oct 08, 2019 | 7.759 | 7.784 | 7.759 | 7.779 | 11,953 | +0.03(+0.37%) |
Oct 07, 2019 | 7.801 | 7.818 | 7.750 | 7.750 | 42,215 | -0.03(-0.43%) |
Oct 04, 2019 | 7.843 | 7.843 | 7.780 | 7.784 | 39,829 | -0.05(-0.66%) |
Oct 03, 2019 | 7.877 | 7.877 | 7.767 | 7.836 | 35,931 | -0.02(-0.31%) |
Oct 02, 2019 | 7.801 | 7.869 | 7.795 | 7.860 | 31,035 | +0.07(+0.87%) |
Oct 01, 2019 | 7.784 | 7.810 | 7.759 | 7.793 | 15,579 | +0.03(+0.33%) |
Sep 30, 2019 | 7.767 | 7.767 | 7.725 | 7.767 | 19,078 | +0.01(+0.11%) |
Sep 27, 2019 | 7.767 | 7.784 | 7.716 | 7.759 | 5,200 | +0.01(+0.11%) |
Sep 26, 2019 | 7.716 | 7.750 | 7.708 | 7.750 | 12,643 | +0.05(+0.66%) |
Sep 25, 2019 | 7.725 | 7.733 | 7.700 | 7.700 | 6,524 | -0.04(-0.55%) |
Sep 24, 2019 | 7.674 | 7.894 | 7.666 | 7.742 | 32,127 | +0.08(+0.99%) |
Sep 23, 2019 | 7.708 | 7.708 | 7.657 | 7.666 | 38,895 | -0.03(-0.33%) |
Sep 20, 2019 | 7.674 | 7.700 | 7.669 | 7.691 | 7,918 | +0.03(+0.44%) |
Sep 19, 2019 | 7.649 | 7.733 | 7.633 | 7.657 | 13,966 | +0.04(+0.53%) |
Sep 18, 2019 | 7.600 | 7.642 | 7.600 | 7.617 | 31,974 | +0.03(+0.33%) |
Sep 17, 2019 | 7.634 | 7.634 | 7.592 | 7.592 | 16,550 | -0.03(-0.44%) |
Sep 16, 2019 | 7.651 | 7.676 | 7.550 | 7.625 | 69,537 | +0.00(+0.00%) |
Sep 13, 2019 | 7.685 | 7.685 | 7.617 | 7.625 | 78,243 | -0.07(-0.88%) |
Sep 12, 2019 | 7.710 | 7.760 | 7.685 | 7.693 | 73,094 | -0.03(-0.33%) |
Sep 11, 2019 | 7.710 | 7.760 | 7.685 | 7.718 | 48,804 | -0.03(-0.33%) |
Sep 10, 2019 | 7.752 | 7.760 | 7.727 | 7.744 | 8,726 | -0.04(-0.54%) |
Sep 09, 2019 | 7.752 | 7.786 | 7.735 | 7.786 | 28,067 | +0.01(+0.11%) |
Sep 06, 2019 | 7.786 | 7.786 | 7.770 | 7.777 | 8,179 | +0.02(+0.29%) |
Sep 05, 2019 | 7.819 | 7.819 | 7.744 | 7.755 | 36,635 | -0.08(-1.04%) |
Sep 04, 2019 | 7.811 | 7.887 | 7.811 | 7.836 | 31,209 | +0.01(+0.11%) |
Sep 03, 2019 | 7.828 | 7.853 | 7.814 | 7.828 | 29,473 | -0.01(-0.11%) |
Aug 30, 2019 | 7.803 | 7.836 | 7.786 | 7.836 | 33,075 | -0.01(-0.11%) |
Aug 29, 2019 | 7.879 | 7.879 | 7.824 | 7.845 | 7,175 | -0.01(-0.11%) |
Aug 28, 2019 | 7.862 | 7.904 | 7.853 | 7.853 | 37,155 | +0.01(+0.11%) |
Aug 27, 2019 | 7.938 | 7.938 | 7.836 | 7.845 | 28,341 | -0.08(-1.06%) |
Aug 26, 2019 | 7.954 | 7.997 | 7.904 | 7.929 | 48,984 | -0.07(-0.84%) |
Aug 23, 2019 | 7.811 | 7.997 | 7.786 | 7.997 | 101,478 | +0.19(+2.49%) |
Aug 22, 2019 | 7.803 | 7.828 | 7.744 | 7.803 | 41,287 | -0.04(-0.46%) |
Aug 21, 2019 | 7.847 | 7.847 | 7.822 | 7.838 | 11,277 | +0.01(+0.11%) |
Aug 20, 2019 | 7.847 | 7.855 | 7.830 | 7.830 | 14,130 | +0.03(+0.43%) |
Aug 19, 2019 | 7.805 | 7.822 | 7.763 | 7.796 | 13,610 | -0.01(-0.11%) |
Aug 16, 2019 | 7.754 | 7.805 | 7.754 | 7.805 | 15,338 | +0.04(+0.54%) |
Aug 15, 2019 | 7.763 | 7.788 | 7.738 | 7.763 | 25,746 | -0.01(-0.11%) |
Aug 14, 2019 | 7.780 | 7.796 | 7.754 | 7.771 | 28,316 | +0.02(+0.22%) |
Aug 13, 2019 | 7.704 | 7.780 | 7.704 | 7.754 | 20,856 | -0.01(-0.11%) |
Aug 12, 2019 | 7.729 | 7.771 | 7.729 | 7.763 | 13,578 | +0.06(+0.84%) |
Aug 09, 2019 | 7.712 | 7.738 | 7.698 | 7.698 | 8,085 | -0.01(-0.19%) |
Aug 08, 2019 | 7.729 | 7.744 | 7.687 | 7.712 | 31,740 | -0.04(-0.54%) |
Aug 07, 2019 | 7.679 | 7.789 | 7.679 | 7.754 | 44,184 | +0.07(+0.88%) |
Aug 06, 2019 | 7.738 | 7.738 | 7.679 | 7.687 | 13,590 | -0.03(-0.33%) |
Aug 05, 2019 | 7.754 | 7.761 | 7.700 | 7.712 | 52,138 | -0.04(-0.54%) |
Aug 02, 2019 | 7.721 | 7.771 | 7.695 | 7.754 | 42,209 | +0.03(+0.44%) |
Aug 01, 2019 | 7.687 | 7.721 | 7.685 | 7.721 | 25,984 | +0.06(+0.77%) |
Jul 31, 2019 | 7.620 | 7.679 | 7.620 | 7.662 | 38,234 | +0.05(+0.66%) |
Jul 30, 2019 | 7.603 | 7.637 | 7.599 | 7.611 | 46,924 | -0.01(-0.11%) |
Jul 29, 2019 | 7.603 | 7.620 | 7.586 | 7.620 | 23,939 | +0.03(+0.33%) |
Jul 26, 2019 | 7.595 | 7.603 | 7.595 | 7.595 | 13,554 | +0.01(+0.11%) |
Jul 25, 2019 | 7.603 | 7.620 | 7.586 | 7.586 | 18,579 | +0.00(+0.00%) |
Jul 24, 2019 | 7.569 | 7.603 | 7.569 | 7.586 | 45,666 | +0.01(+0.11%) |
Jul 23, 2019 | 7.578 | 7.628 | 7.578 | 7.578 | 39,819 | -0.03(-0.44%) |
Jul 22, 2019 | 7.595 | 7.622 | 7.595 | 7.611 | 26,772 | -0.02(-0.22%) |
Jul 19, 2019 | 7.628 | 7.637 | 7.620 | 7.628 | 23,780 | +0.01(+0.11%) |
Jul 18, 2019 | 7.628 | 7.628 | 7.595 | 7.620 | 24,694 | -0.01(-0.14%) |
Jul 17, 2019 | 7.588 | 7.630 | 7.588 | 7.630 | 26,756 | +0.05(+0.66%) |
Jul 16, 2019 | 7.572 | 7.588 | 7.563 | 7.580 | 20,424 | +0.00(+0.00%) |
Jul 15, 2019 | 7.563 | 7.588 | 7.559 | 7.580 | 27,731 | +0.03(+0.33%) |
Jul 12, 2019 | 7.538 | 7.563 | 7.538 | 7.555 | 41,622 | +0.02(+0.22%) |
Jul 11, 2019 | 7.521 | 7.538 | 7.521 | 7.538 | 19,072 | +0.03(+0.45%) |
Jul 10, 2019 | 7.526 | 7.538 | 7.496 | 7.505 | 31,356 | -0.02(-0.22%) |
Jul 09, 2019 | 7.513 | 7.521 | 7.505 | 7.521 | 21,010 | +0.02(+0.22%) |
Jul 08, 2019 | 7.505 | 7.530 | 7.505 | 7.505 | 6,199 | -0.02(-0.22%) |
Jul 05, 2019 | 7.505 | 7.538 | 7.505 | 7.521 | 20,870 | -0.02(-0.22%) |
Jul 03, 2019 | 7.496 | 7.538 | 7.496 | 7.538 | 16,935 | +0.03(+0.33%) |
Jul 02, 2019 | 7.505 | 7.530 | 7.496 | 7.513 | 54,427 | +0.00(+0.00%) |