Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.180 | 7.470 | 6.500 | 6.520 | 634,000 | -0.84(-11.41%) |
Jul 30, 2020 | 7.220 | 7.760 | 7.080 | 7.360 | 368,375 | +0.04(+0.55%) |
Jul 29, 2020 | 7.550 | 7.690 | 7.250 | 7.320 | 183,693 | -0.15(-2.01%) |
Jul 28, 2020 | 7.120 | 7.700 | 7.120 | 7.470 | 335,272 | +0.31(+4.33%) |
Jul 27, 2020 | 7.330 | 7.560 | 7.020 | 7.160 | 316,620 | -0.14(-1.92%) |
Jul 24, 2020 | 7.130 | 7.630 | 7.010 | 7.300 | 307,700 | +0.12(+1.67%) |
Jul 23, 2020 | 7.440 | 7.880 | 7.040 | 7.180 | 374,342 | -0.27(-3.62%) |
Jul 22, 2020 | 7.170 | 7.620 | 7.170 | 7.450 | 244,564 | +0.08(+1.09%) |
Jul 21, 2020 | 8.030 | 8.040 | 7.170 | 7.370 | 654,723 | -0.44(-5.63%) |
Jul 20, 2020 | 7.990 | 8.160 | 7.600 | 7.810 | 479,711 | +0.00(+0.00%) |
Jul 17, 2020 | 7.400 | 8.130 | 7.370 | 7.810 | 445,700 | +0.37(+4.97%) |
Jul 16, 2020 | 7.450 | 7.740 | 7.250 | 7.440 | 375,170 | -0.07(-0.93%) |
Jul 15, 2020 | 7.900 | 8.020 | 7.510 | 7.510 | 606,036 | -0.32(-4.09%) |
Jul 14, 2020 | 8.080 | 8.230 | 7.500 | 7.830 | 354,019 | -0.30(-3.69%) |
Jul 13, 2020 | 8.580 | 9.200 | 7.780 | 8.130 | 927,285 | -0.72(-8.14%) |
Jul 10, 2020 | 7.400 | 9.210 | 7.260 | 8.850 | 1,992,400 | +1.51(+20.57%) |
Jul 09, 2020 | 7.240 | 7.530 | 7.110 | 7.340 | 446,863 | +0.17(+2.37%) |
Jul 08, 2020 | 7.110 | 7.680 | 6.910 | 7.170 | 863,415 | -0.05(-0.69%) |
Jul 07, 2020 | 7.000 | 7.360 | 6.710 | 7.220 | 565,243 | +0.06(+0.84%) |
Jul 06, 2020 | 7.400 | 7.440 | 7.050 | 7.160 | 466,569 | -0.19(-2.59%) |
Jul 02, 2020 | 7.160 | 7.940 | 7.160 | 7.350 | 1,085,600 | +0.12(+1.66%) |
Jul 01, 2020 | 7.790 | 8.160 | 7.090 | 7.230 | 1,386,836 | -1.17(-13.93%) |
Jun 30, 2020 | 6.660 | 9.340 | 6.590 | 8.400 | 4,782,168 | +1.29(+18.14%) |
Jun 29, 2020 | 7.420 | 7.850 | 6.730 | 7.110 | 4,823,513 | -1.66(-18.93%) |
Jun 26, 2020 | 9.990 | 10.74 | 8.260 | 8.770 | 36,051,500 | +1.47(+20.14%) |
Jun 25, 2020 | 5.560 | 8.760 | 5.060 | 7.300 | 123,337,648 | +4.20(+135.48%) |
Jun 24, 2020 | 3.400 | 3.410 | 3.050 | 3.100 | 341,707 | -0.29(-8.55%) |
Jun 23, 2020 | 3.600 | 3.610 | 3.340 | 3.390 | 248,057 | -0.19(-5.31%) |
Jun 22, 2020 | 3.540 | 3.990 | 3.500 | 3.580 | 1,360,525 | +0.16(+4.68%) |
Jun 19, 2020 | 3.410 | 3.540 | 3.410 | 3.420 | 119,700 | +0.00(+0.00%) |
Jun 18, 2020 | 3.500 | 3.520 | 3.280 | 3.420 | 165,419 | -0.09(-2.56%) |
Jun 17, 2020 | 3.650 | 3.660 | 3.500 | 3.510 | 146,200 | -0.17(-4.62%) |
Jun 16, 2020 | 3.860 | 3.900 | 3.610 | 3.680 | 451,060 | -0.10(-2.65%) |
Jun 15, 2020 | 3.450 | 3.870 | 3.360 | 3.780 | 680,036 | +0.22(+6.18%) |
Jun 12, 2020 | 3.610 | 3.720 | 3.450 | 3.560 | 193,900 | +0.07(+2.01%) |
Jun 11, 2020 | 3.660 | 3.740 | 3.430 | 3.490 | 265,427 | -0.32(-8.40%) |
Jun 10, 2020 | 4.040 | 4.050 | 3.670 | 3.810 | 979,320 | -0.15(-3.79%) |
Jun 09, 2020 | 4.100 | 4.160 | 3.870 | 3.960 | 859,850 | +0.01(+0.25%) |
Jun 08, 2020 | 4.450 | 4.450 | 3.940 | 3.950 | 1,684,213 | -1.23(-23.75%) |
Jun 05, 2020 | 5.120 | 5.300 | 4.780 | 5.180 | 148,700 | +0.23(+4.65%) |
Jun 04, 2020 | 4.330 | 5.200 | 4.230 | 4.950 | 267,541 | +0.67(+15.65%) |
Jun 03, 2020 | 4.150 | 4.280 | 4.000 | 4.280 | 106,591 | +0.33(+8.35%) |
Jun 02, 2020 | 3.870 | 4.260 | 3.820 | 3.950 | 224,857 | +0.05(+1.28%) |
Jun 01, 2020 | 3.820 | 4.240 | 3.700 | 3.900 | 282,219 | +0.07(+1.83%) |
May 29, 2020 | 3.500 | 3.850 | 3.410 | 3.830 | 118,000 | +0.30(+8.50%) |
May 28, 2020 | 3.760 | 3.790 | 3.400 | 3.530 | 106,994 | -0.08(-2.22%) |
May 27, 2020 | 4.000 | 4.000 | 3.510 | 3.610 | 251,723 | -0.23(-5.99%) |
May 26, 2020 | 3.340 | 3.850 | 3.340 | 3.840 | 195,905 | +0.58(+17.79%) |
May 22, 2020 | 3.080 | 3.380 | 3.040 | 3.260 | 112,000 | +0.22(+7.24%) |
May 21, 2020 | 2.990 | 3.130 | 2.830 | 3.040 | 126,160 | -0.20(-6.17%) |
May 20, 2020 | 3.170 | 3.290 | 3.070 | 3.240 | 58,260 | +0.09(+2.86%) |
May 19, 2020 | 3.110 | 3.194 | 2.985 | 3.150 | 60,644 | +0.01(+0.30%) |
May 18, 2020 | 3.200 | 3.240 | 3.070 | 3.141 | 40,644 | +0.01(+0.34%) |
May 15, 2020 | 3.070 | 3.130 | 2.870 | 3.130 | 47,200 | +0.13(+4.33%) |
May 14, 2020 | 3.060 | 3.180 | 2.800 | 3.000 | 114,660 | +0.09(+3.09%) |
May 13, 2020 | 3.250 | 3.250 | 2.810 | 2.910 | 91,411 | -0.27(-8.49%) |
May 12, 2020 | 3.560 | 3.580 | 3.170 | 3.180 | 254,222 | -0.38(-10.67%) |
May 11, 2020 | 3.610 | 3.980 | 3.430 | 3.560 | 459,312 | -0.01(-0.28%) |
May 08, 2020 | 3.520 | 3.710 | 3.510 | 3.570 | 48,000 | +0.04(+1.13%) |
May 07, 2020 | 3.450 | 3.590 | 3.450 | 3.530 | 27,959 | +0.08(+2.32%) |
May 06, 2020 | 3.600 | 4.100 | 3.440 | 3.450 | 307,506 | -0.19(-5.22%) |
May 05, 2020 | 3.920 | 4.000 | 3.470 | 3.640 | 70,707 | -0.23(-5.94%) |
May 04, 2020 | 3.700 | 3.870 | 3.600 | 3.870 | 43,374 | +0.09(+2.38%) |
May 01, 2020 | 4.020 | 4.020 | 3.500 | 3.780 | 37,700 | -0.11(-2.83%) |
Apr 30, 2020 | 3.960 | 4.000 | 3.770 | 3.890 | 39,625 | -0.07(-1.77%) |
Apr 29, 2020 | 3.850 | 4.030 | 3.850 | 3.960 | 41,675 | +0.06(+1.54%) |
Apr 28, 2020 | 4.120 | 4.170 | 3.800 | 3.900 | 65,135 | -0.20(-4.88%) |
Apr 27, 2020 | 3.960 | 4.250 | 3.960 | 4.100 | 48,347 | +0.14(+3.54%) |
Apr 24, 2020 | 4.450 | 4.450 | 3.695 | 3.960 | 94,000 | -0.34(-7.91%) |
Apr 23, 2020 | 4.270 | 4.390 | 4.150 | 4.300 | 102,953 | +0.25(+6.17%) |
Apr 22, 2020 | 3.530 | 4.320 | 3.400 | 4.050 | 182,075 | +0.56(+16.05%) |
Apr 21, 2020 | 3.350 | 3.590 | 3.330 | 3.490 | 43,512 | +0.04(+1.16%) |
Apr 20, 2020 | 3.430 | 3.610 | 3.350 | 3.450 | 40,291 | +0.02(+0.58%) |
Apr 17, 2020 | 3.280 | 3.590 | 3.260 | 3.430 | 60,200 | +0.15(+4.57%) |
Apr 16, 2020 | 3.310 | 3.370 | 3.230 | 3.280 | 32,170 | -0.10(-2.96%) |
Apr 15, 2020 | 3.550 | 3.550 | 3.170 | 3.380 | 53,040 | -0.22(-6.11%) |
Apr 14, 2020 | 3.200 | 3.810 | 3.060 | 3.600 | 161,739 | +0.43(+13.56%) |
Apr 13, 2020 | 2.710 | 3.220 | 2.670 | 3.170 | 259,537 | +0.39(+14.03%) |
Apr 09, 2020 | 2.820 | 2.864 | 2.739 | 2.780 | 56,100 | -0.04(-1.42%) |
Apr 08, 2020 | 2.690 | 2.850 | 2.650 | 2.820 | 43,099 | +0.09(+3.30%) |
Apr 07, 2020 | 2.810 | 2.810 | 2.600 | 2.730 | 56,980 | -0.03(-1.09%) |
Apr 06, 2020 | 2.560 | 2.840 | 2.550 | 2.760 | 111,306 | +0.21(+8.24%) |
Apr 03, 2020 | 2.660 | 2.696 | 2.550 | 2.550 | 36,100 | -0.11(-4.14%) |
Apr 02, 2020 | 2.690 | 2.800 | 2.600 | 2.660 | 41,489 | -0.10(-3.62%) |
Apr 01, 2020 | 2.760 | 2.910 | 2.600 | 2.760 | 112,978 | -0.07(-2.47%) |
Mar 31, 2020 | 2.970 | 3.000 | 2.550 | 2.830 | 128,462 | -0.20(-6.60%) |
Mar 30, 2020 | 2.990 | 3.940 | 2.990 | 3.030 | 405,217 | -0.72(-19.17%) |
Mar 27, 2020 | 2.500 | 3.840 | 2.250 | 3.749 | 532,100 | +1.21(+47.58%) |
Mar 26, 2020 | 2.850 | 3.040 | 2.500 | 2.540 | 182,092 | -0.29(-10.25%) |
Mar 25, 2020 | 3.200 | 3.390 | 2.800 | 2.830 | 247,585 | -0.47(-14.20%) |
Mar 24, 2020 | 3.148 | 3.430 | 3.000 | 3.299 | 31,358 | +0.22(+7.27%) |
Mar 23, 2020 | 3.150 | 3.297 | 3.075 | 3.075 | 17,600 | -0.21(-6.31%) |
Mar 20, 2020 | 3.334 | 3.507 | 3.160 | 3.282 | 23,626 | -0.05(-1.44%) |
Mar 19, 2020 | 2.850 | 3.389 | 2.849 | 3.330 | 36,108 | +0.35(+11.61%) |
Mar 18, 2020 | 2.850 | 3.284 | 2.775 | 2.983 | 42,189 | +0.04(+1.38%) |
Mar 17, 2020 | 3.000 | 3.111 | 2.715 | 2.943 | 34,197 | +0.09(+3.26%) |
Mar 16, 2020 | 3.000 | 3.000 | 2.250 | 2.850 | 55,533 | -0.25(-8.21%) |
Mar 13, 2020 | 3.750 | 3.900 | 3.051 | 3.105 | 58,446 | -0.65(-17.20%) |
Mar 12, 2020 | 3.300 | 3.750 | 3.015 | 3.750 | 92,444 | -0.17(-4.43%) |
Mar 11, 2020 | 4.350 | 4.350 | 3.840 | 3.924 | 62,311 | -0.46(-10.41%) |
Mar 10, 2020 | 4.784 | 4.857 | 4.351 | 4.380 | 27,367 | -0.18(-3.88%) |
Mar 09, 2020 | 4.200 | 4.800 | 3.946 | 4.557 | 63,180 | -0.27(-5.56%) |
Mar 06, 2020 | 4.623 | 4.950 | 4.623 | 4.825 | 31,280 | +0.06(+1.20%) |
Mar 05, 2020 | 4.950 | 4.965 | 4.585 | 4.769 | 31,987 | -0.13(-2.60%) |
Mar 04, 2020 | 4.950 | 5.100 | 4.725 | 4.896 | 26,949 | +0.08(+1.56%) |
Mar 03, 2020 | 5.232 | 5.400 | 4.673 | 4.821 | 148,458 | -0.16(-3.22%) |
Mar 02, 2020 | 4.515 | 5.175 | 4.515 | 4.981 | 41,196 | +0.50(+11.22%) |
Feb 28, 2020 | 4.952 | 4.952 | 4.200 | 4.479 | 110,106 | -0.62(-12.18%) |
Feb 27, 2020 | 5.550 | 5.550 | 4.650 | 5.100 | 81,725 | -0.49(-8.70%) |
Feb 26, 2020 | 5.850 | 5.851 | 5.476 | 5.586 | 54,302 | -0.20(-3.50%) |
Feb 25, 2020 | 6.063 | 6.375 | 5.551 | 5.788 | 183,413 | +0.21(+3.74%) |
Feb 24, 2020 | 5.475 | 5.699 | 5.475 | 5.580 | 35,325 | -0.11(-1.98%) |
Feb 21, 2020 | 5.662 | 5.847 | 5.625 | 5.692 | 40,026 | +0.05(+0.82%) |
Feb 20, 2020 | 5.625 | 5.720 | 5.550 | 5.646 | 22,703 | +0.09(+1.57%) |
Feb 19, 2020 | 5.625 | 5.627 | 5.490 | 5.559 | 30,427 | +0.02(+0.35%) |
Feb 18, 2020 | 5.550 | 5.697 | 5.520 | 5.540 | 23,325 | +0.03(+0.63%) |
Feb 14, 2020 | 5.493 | 5.550 | 5.475 | 5.505 | 22,473 | -0.04(-0.81%) |
Feb 13, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 18,434 | +0.03(+0.54%) |
Feb 12, 2020 | 5.550 | 5.700 | 5.452 | 5.520 | 21,563 | +0.03(+0.46%) |
Feb 11, 2020 | 5.733 | 5.733 | 5.430 | 5.495 | 16,563 | +0.00(+0.05%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.430 | 5.492 | 29,671 | -0.16(-2.89%) |
Feb 07, 2020 | 6.000 | 6.000 | 5.506 | 5.655 | 31,526 | -0.16(-2.68%) |
Feb 06, 2020 | 5.850 | 5.994 | 5.700 | 5.811 | 54,592 | +0.08(+1.41%) |
Feb 05, 2020 | 5.702 | 5.850 | 5.699 | 5.730 | 25,786 | +0.13(+2.25%) |
Feb 04, 2020 | 5.550 | 6.000 | 5.475 | 5.604 | 116,908 | +0.14(+2.50%) |
Feb 03, 2020 | 5.550 | 5.822 | 5.430 | 5.468 | 39,976 | -0.06(-1.03%) |
Jan 31, 2020 | 5.843 | 5.850 | 5.420 | 5.524 | 48,346 | -0.33(-5.56%) |
Jan 30, 2020 | 5.827 | 5.910 | 5.266 | 5.850 | 251,756 | -0.45(-7.14%) |
Jan 29, 2020 | 6.300 | 6.600 | 6.150 | 6.300 | 184,983 | +0.15(+2.44%) |
Jan 28, 2020 | 5.550 | 6.150 | 5.400 | 6.150 | 193,375 | +0.70(+12.92%) |
Jan 27, 2020 | 5.550 | 5.603 | 5.431 | 5.447 | 27,566 | -0.18(-3.20%) |
Jan 24, 2020 | 5.700 | 5.721 | 5.403 | 5.627 | 38,306 | +0.02(+0.29%) |
Jan 23, 2020 | 5.700 | 5.730 | 5.601 | 5.610 | 34,619 | -0.13(-2.22%) |
Jan 22, 2020 | 5.685 | 5.848 | 5.685 | 5.737 | 52,083 | -0.04(-0.65%) |
Jan 21, 2020 | 5.700 | 5.775 | 5.535 | 5.775 | 59,928 | +0.30(+5.48%) |
Jan 17, 2020 | 5.700 | 5.803 | 5.385 | 5.475 | 92,906 | -0.26(-4.58%) |
Jan 16, 2020 | 5.850 | 6.093 | 5.678 | 5.737 | 71,201 | -0.01(-0.10%) |
Jan 15, 2020 | 5.850 | 5.946 | 5.625 | 5.744 | 85,242 | -0.09(-1.49%) |
Jan 14, 2020 | 5.400 | 5.923 | 5.325 | 5.830 | 137,391 | +0.58(+11.06%) |
Jan 13, 2020 | 5.700 | 5.700 | 5.250 | 5.250 | 129,431 | -0.30(-5.46%) |
Jan 10, 2020 | 6.300 | 6.372 | 5.553 | 5.553 | 172,133 | -0.37(-6.25%) |
Jan 09, 2020 | 6.000 | 6.075 | 5.850 | 5.923 | 49,604 | -0.23(-3.68%) |
Jan 08, 2020 | 5.850 | 6.300 | 5.850 | 6.150 | 76,086 | +0.15(+2.50%) |
Jan 07, 2020 | 6.150 | 6.600 | 5.850 | 6.000 | 95,942 | -0.15(-2.44%) |
Jan 06, 2020 | 5.850 | 6.300 | 5.700 | 6.150 | 169,607 | +0.45(+7.89%) |
Jan 03, 2020 | 5.925 | 6.060 | 5.686 | 5.700 | 136,986 | -0.30(-5.00%) |
Jan 02, 2020 | 6.143 | 6.143 | 5.682 | 6.000 | 130,167 | +0.13(+2.30%) |
Dec 31, 2019 | 6.015 | 6.150 | 5.850 | 5.865 | 63,046 | -0.15(-2.49%) |
Dec 30, 2019 | 5.700 | 6.039 | 5.280 | 6.015 | 137,072 | +0.76(+14.54%) |
Dec 27, 2019 | 5.700 | 6.000 | 5.252 | 5.252 | 121,833 | -0.42(-7.41%) |
Dec 26, 2019 | 5.700 | 5.850 | 5.475 | 5.671 | 75,566 | -0.03(-0.50%) |
Dec 24, 2019 | 5.580 | 5.850 | 5.523 | 5.700 | 46,573 | +0.15(+2.70%) |
Dec 23, 2019 | 6.000 | 6.165 | 5.479 | 5.550 | 132,488 | -0.30(-5.13%) |
Dec 20, 2019 | 6.150 | 6.300 | 5.848 | 5.850 | 128,840 | -0.30(-4.88%) |
Dec 19, 2019 | 7.050 | 7.050 | 6.000 | 6.150 | 256,805 | -1.95(-24.09%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.100 | 8.101 | 18,130 | -0.45(-5.25%) |
Dec 17, 2019 | 8.850 | 8.850 | 8.400 | 8.550 | 7,020 | -0.22(-2.50%) |
Dec 16, 2019 | 8.700 | 8.850 | 8.250 | 8.769 | 13,933 | +0.01(+0.12%) |
Dec 13, 2019 | 8.850 | 9.000 | 8.700 | 8.758 | 13,013 | -0.01(-0.09%) |
Dec 12, 2019 | 8.850 | 9.150 | 8.475 | 8.766 | 38,905 | +0.14(+1.58%) |
Dec 11, 2019 | 8.850 | 8.850 | 8.400 | 8.630 | 8,678 | +0.08(+0.93%) |
Dec 10, 2019 | 8.700 | 8.700 | 8.250 | 8.550 | 12,606 | +0.15(+1.79%) |
Dec 09, 2019 | 8.250 | 8.550 | 7.800 | 8.400 | 17,423 | +0.34(+4.19%) |
Dec 06, 2019 | 8.370 | 8.370 | 8.062 | 8.062 | 17,553 | -0.34(-4.02%) |
Dec 05, 2019 | 8.250 | 8.700 | 8.250 | 8.400 | 9,365 | +0.15(+1.82%) |
Dec 04, 2019 | 8.415 | 8.678 | 8.250 | 8.250 | 11,136 | -0.22(-2.65%) |
Dec 03, 2019 | 8.400 | 8.861 | 8.298 | 8.475 | 27,202 | +0.09(+1.04%) |
Dec 02, 2019 | 9.150 | 9.150 | 8.250 | 8.388 | 11,950 | -0.22(-2.56%) |
Nov 29, 2019 | 8.400 | 8.608 | 8.092 | 8.608 | 11,553 | +0.57(+7.07%) |
Nov 27, 2019 | 8.403 | 8.403 | 8.025 | 8.040 | 16,113 | -0.36(-4.32%) |
Nov 26, 2019 | 8.250 | 9.150 | 8.178 | 8.403 | 62,907 | +0.21(+2.54%) |
Nov 25, 2019 | 8.273 | 8.383 | 8.100 | 8.194 | 9,318 | +0.02(+0.24%) |
Nov 22, 2019 | 7.950 | 8.400 | 7.950 | 8.175 | 11,853 | +0.38(+4.81%) |
Nov 21, 2019 | 8.250 | 8.250 | 7.650 | 7.800 | 10,191 | -0.15(-1.89%) |
Nov 20, 2019 | 8.069 | 8.238 | 7.950 | 7.950 | 15,621 | -0.08(-0.93%) |
Nov 19, 2019 | 7.838 | 8.250 | 7.800 | 8.025 | 14,845 | +0.19(+2.39%) |
Nov 18, 2019 | 8.168 | 8.280 | 7.800 | 7.838 | 19,203 | -0.48(-5.80%) |
Nov 15, 2019 | 8.400 | 8.946 | 8.100 | 8.320 | 10,413 | +0.06(+0.69%) |
Nov 14, 2019 | 9.150 | 9.150 | 8.010 | 8.264 | 36,289 | -0.66(-7.41%) |
Nov 13, 2019 | 9.598 | 9.598 | 8.865 | 8.925 | 14,938 | -0.31(-3.41%) |
Nov 12, 2019 | 9.000 | 9.300 | 8.868 | 9.240 | 18,268 | +0.24(+2.67%) |
Nov 11, 2019 | 9.300 | 9.300 | 8.927 | 9.000 | 18,108 | -0.09(-0.99%) |
Nov 08, 2019 | 9.150 | 9.268 | 8.850 | 9.090 | 36,153 | -0.06(-0.66%) |
Nov 07, 2019 | 9.150 | 9.300 | 9.150 | 9.150 | 13,633 | +0.00(+0.00%) |
Nov 06, 2019 | 9.600 | 9.600 | 9.150 | 9.150 | 19,765 | -0.30(-3.17%) |
Nov 05, 2019 | 9.600 | 10.20 | 9.300 | 9.450 | 20,879 | +0.30(+3.28%) |
Nov 04, 2019 | 9.600 | 9.675 | 9.000 | 9.150 | 31,301 | -0.31(-3.24%) |
Nov 01, 2019 | 9.600 | 9.719 | 9.150 | 9.456 | 29,686 | -0.29(-3.02%) |
Oct 31, 2019 | 11.25 | 11.40 | 9.450 | 9.750 | 63,589 | -0.07(-0.76%) |
Oct 30, 2019 | 10.62 | 10.62 | 9.600 | 9.825 | 35,234 | -0.68(-6.43%) |
Oct 29, 2019 | 10.80 | 10.95 | 9.572 | 10.50 | 33,802 | -0.10(-0.93%) |
Oct 28, 2019 | 9.555 | 11.78 | 9.150 | 10.60 | 91,046 | +1.70(+19.14%) |
Oct 25, 2019 | 8.924 | 9.450 | 8.794 | 8.896 | 12,260 | -0.03(-0.30%) |
Oct 24, 2019 | 9.300 | 9.600 | 8.850 | 8.924 | 15,452 | -0.38(-4.05%) |
Oct 23, 2019 | 9.600 | 9.600 | 9.150 | 9.300 | 20,685 | -0.32(-3.34%) |
Oct 22, 2019 | 10.95 | 10.95 | 9.300 | 9.621 | 29,944 | -0.97(-9.20%) |
Oct 21, 2019 | 9.900 | 10.80 | 9.879 | 10.60 | 47,307 | +0.73(+7.36%) |
Oct 18, 2019 | 8.670 | 9.870 | 8.400 | 9.870 | 55,133 | +1.20(+13.84%) |
Oct 17, 2019 | 8.250 | 9.882 | 7.665 | 8.670 | 102,807 | +0.87(+11.15%) |
Oct 16, 2019 | 8.031 | 8.031 | 7.650 | 7.800 | 10,524 | -0.15(-1.89%) |
Oct 15, 2019 | 8.100 | 9.000 | 7.800 | 7.950 | 60,906 | +0.20(+2.53%) |
Oct 14, 2019 | 8.250 | 8.250 | 7.545 | 7.753 | 7,828 | -0.11(-1.43%) |
Oct 11, 2019 | 7.413 | 7.866 | 7.412 | 7.866 | 7,433 | +0.51(+7.00%) |
Oct 10, 2019 | 7.440 | 7.498 | 7.337 | 7.351 | 7,669 | -0.15(-1.98%) |
Oct 09, 2019 | 7.200 | 7.500 | 7.200 | 7.500 | 7,860 | +0.25(+3.52%) |
Oct 08, 2019 | 7.650 | 7.811 | 7.170 | 7.245 | 18,118 | -0.51(-6.58%) |
Oct 07, 2019 | 8.024 | 8.248 | 7.725 | 7.755 | 16,795 | -0.20(-2.45%) |
Oct 04, 2019 | 8.010 | 8.310 | 7.800 | 7.950 | 9,140 | -0.15(-1.85%) |
Oct 03, 2019 | 8.204 | 8.310 | 7.822 | 8.100 | 12,938 | -0.11(-1.37%) |
Oct 02, 2019 | 7.500 | 8.400 | 7.500 | 8.213 | 12,111 | +0.34(+4.29%) |
Oct 01, 2019 | 7.800 | 8.160 | 7.800 | 7.875 | 5,439 | -0.07(-0.91%) |
Sep 30, 2019 | 8.400 | 8.400 | 7.694 | 7.947 | 17,538 | -0.41(-4.90%) |
Sep 27, 2019 | 8.139 | 8.552 | 8.100 | 8.357 | 12,820 | +0.10(+1.25%) |
Sep 26, 2019 | 7.994 | 8.463 | 7.950 | 8.253 | 27,728 | +0.34(+4.28%) |
Sep 25, 2019 | 7.633 | 8.100 | 7.516 | 7.914 | 17,941 | +0.41(+5.52%) |
Sep 24, 2019 | 7.950 | 7.950 | 7.500 | 7.500 | 24,650 | -0.27(-3.46%) |
Sep 23, 2019 | 8.066 | 8.159 | 7.665 | 7.769 | 17,015 | -0.30(-3.68%) |
Sep 20, 2019 | 8.100 | 8.100 | 7.572 | 8.066 | 24,146 | +0.31(+4.04%) |
Sep 19, 2019 | 8.055 | 8.111 | 7.650 | 7.752 | 27,238 | -0.20(-2.49%) |
Sep 18, 2019 | 8.400 | 8.490 | 7.950 | 7.950 | 29,595 | -0.30(-3.65%) |
Sep 17, 2019 | 8.405 | 8.541 | 8.117 | 8.252 | 28,365 | -0.15(-1.77%) |
Sep 16, 2019 | 8.550 | 8.850 | 8.400 | 8.400 | 34,719 | -0.11(-1.30%) |
Sep 13, 2019 | 8.932 | 8.932 | 8.100 | 8.511 | 31,553 | -0.26(-3.01%) |
Sep 12, 2019 | 9.000 | 9.000 | 8.444 | 8.775 | 45,633 | -0.07(-0.85%) |
Sep 11, 2019 | 9.450 | 9.600 | 8.700 | 8.850 | 47,757 | -0.45(-4.84%) |
Sep 10, 2019 | 8.550 | 9.750 | 8.250 | 9.300 | 122,608 | +0.75(+8.77%) |
Sep 09, 2019 | 9.000 | 9.300 | 8.400 | 8.550 | 39,180 | -0.15(-1.72%) |
Sep 06, 2019 | 9.750 | 11.55 | 8.640 | 8.700 | 197,600 | +0.30(+3.55%) |
Sep 05, 2019 | 8.673 | 8.673 | 7.537 | 8.402 | 28,809 | +0.30(+3.72%) |
Sep 04, 2019 | 8.250 | 8.400 | 7.350 | 8.100 | 46,360 | -0.63(-7.18%) |
Sep 03, 2019 | 9.525 | 9.600 | 8.275 | 8.727 | 67,585 | -1.15(-11.62%) |
Aug 30, 2019 | 10.39 | 11.10 | 8.700 | 9.874 | 115,413 | -0.48(-4.64%) |
Aug 29, 2019 | 11.53 | 11.55 | 10.35 | 10.35 | 35,721 | -1.19(-10.29%) |
Aug 28, 2019 | 11.85 | 12.00 | 11.40 | 11.54 | 11,622 | -0.46(-3.81%) |
Aug 27, 2019 | 11.72 | 12.06 | 11.70 | 12.00 | 11,538 | +0.60(+5.26%) |
Aug 26, 2019 | 11.85 | 12.00 | 10.50 | 11.40 | 23,687 | -0.00(-0.01%) |
Aug 23, 2019 | 12.30 | 12.45 | 11.26 | 11.40 | 18,566 | -0.84(-6.87%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.00 | 12.24 | 8,301 | -0.21(-1.66%) |
Aug 21, 2019 | 12.30 | 12.63 | 12.00 | 12.45 | 13,074 | +0.01(+0.08%) |
Aug 20, 2019 | 12.75 | 12.75 | 12.30 | 12.44 | 14,769 | -0.31(-2.44%) |
Aug 19, 2019 | 12.99 | 12.99 | 12.45 | 12.75 | 15,822 | +0.00(+0.00%) |
Aug 16, 2019 | 12.75 | 12.90 | 12.38 | 12.75 | 17,393 | +0.19(+1.49%) |
Aug 15, 2019 | 12.00 | 13.20 | 12.00 | 12.56 | 39,000 | +0.70(+5.89%) |
Aug 14, 2019 | 12.58 | 12.58 | 11.55 | 11.86 | 20,923 | -0.89(-6.95%) |
Aug 13, 2019 | 12.45 | 12.75 | 12.45 | 12.75 | 19,538 | +0.30(+2.41%) |
Aug 12, 2019 | 13.50 | 13.50 | 12.29 | 12.45 | 20,729 | -0.52(-4.04%) |
Aug 09, 2019 | 13.65 | 13.65 | 12.70 | 12.97 | 27,893 | -0.68(-4.96%) |
Aug 08, 2019 | 13.35 | 13.89 | 12.15 | 13.65 | 40,076 | +0.30(+2.24%) |
Aug 07, 2019 | 13.80 | 13.98 | 13.35 | 13.35 | 19,825 | -0.45(-3.25%) |
Aug 06, 2019 | 13.50 | 13.95 | 13.50 | 13.80 | 19,235 | +0.32(+2.36%) |
Aug 05, 2019 | 14.18 | 14.18 | 13.20 | 13.48 | 44,706 | -0.69(-4.90%) |
Aug 02, 2019 | 16.80 | 17.10 | 13.05 | 14.18 | 121,900 | -3.07(-17.82%) |