Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.800 | 1.800 | 1.620 | 1.670 | 57,910 | -0.12(-6.70%) |
Apr 29, 2020 | 1.820 | 1.820 | 1.650 | 1.790 | 47,070 | -0.00(-0.28%) |
Apr 28, 2020 | 1.960 | 1.970 | 1.670 | 1.795 | 49,088 | -0.09(-5.03%) |
Apr 27, 2020 | 1.900 | 1.910 | 1.830 | 1.890 | 44,127 | +0.04(+2.16%) |
Apr 24, 2020 | 1.880 | 1.900 | 1.790 | 1.850 | 15,400 | -0.01(-0.54%) |
Apr 23, 2020 | 1.830 | 1.930 | 1.760 | 1.860 | 24,519 | -0.03(-1.59%) |
Apr 22, 2020 | 1.940 | 1.993 | 1.750 | 1.890 | 50,694 | +0.04(+2.16%) |
Apr 21, 2020 | 1.750 | 2.070 | 1.640 | 1.850 | 82,323 | +0.07(+3.93%) |
Apr 20, 2020 | 2.040 | 2.200 | 1.780 | 1.780 | 55,452 | -0.27(-13.17%) |
Apr 17, 2020 | 2.010 | 2.185 | 2.000 | 2.050 | 64,100 | +0.17(+9.04%) |
Apr 16, 2020 | 2.050 | 2.050 | 1.815 | 1.880 | 73,318 | -0.17(-8.29%) |
Apr 15, 2020 | 2.030 | 2.150 | 1.980 | 2.050 | 48,372 | -0.02(-0.97%) |
Apr 14, 2020 | 2.100 | 2.230 | 2.050 | 2.070 | 24,605 | -0.01(-0.48%) |
Apr 13, 2020 | 2.110 | 2.240 | 2.020 | 2.080 | 34,498 | +0.06(+2.97%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.000 | 2.020 | 50,200 | -0.09(-4.27%) |
Apr 08, 2020 | 2.130 | 2.140 | 1.960 | 2.110 | 50,778 | +0.17(+8.76%) |
Apr 07, 2020 | 1.900 | 1.940 | 1.739 | 1.940 | 98,138 | +0.21(+12.14%) |
Apr 06, 2020 | 1.560 | 1.730 | 1.520 | 1.730 | 34,254 | +0.27(+18.49%) |
Apr 03, 2020 | 1.540 | 1.640 | 1.445 | 1.460 | 24,000 | -0.01(-0.68%) |
Apr 02, 2020 | 1.600 | 1.700 | 1.300 | 1.470 | 57,816 | -0.12(-7.55%) |
Apr 01, 2020 | 1.840 | 1.890 | 1.550 | 1.590 | 35,011 | -0.29(-15.43%) |
Mar 31, 2020 | 1.780 | 1.880 | 1.750 | 1.880 | 36,358 | +0.03(+1.62%) |
Mar 30, 2020 | 1.750 | 1.850 | 1.670 | 1.850 | 23,823 | +0.13(+7.56%) |
Mar 27, 2020 | 1.950 | 1.950 | 1.700 | 1.720 | 44,900 | -0.23(-11.79%) |
Mar 26, 2020 | 1.960 | 1.960 | 1.840 | 1.950 | 37,590 | +0.00(+0.00%) |
Mar 25, 2020 | 1.990 | 1.990 | 1.770 | 1.950 | 29,902 | -0.02(-1.02%) |
Mar 24, 2020 | 1.850 | 2.020 | 1.770 | 1.970 | 43,068 | +0.21(+11.93%) |
Mar 23, 2020 | 1.760 | 1.923 | 1.600 | 1.760 | 36,210 | -0.09(-4.86%) |
Mar 20, 2020 | 1.980 | 2.030 | 1.631 | 1.850 | 97,200 | -0.08(-4.15%) |
Mar 19, 2020 | 1.540 | 1.930 | 1.500 | 1.930 | 56,646 | +0.39(+25.32%) |
Mar 18, 2020 | 2.250 | 2.410 | 1.517 | 1.540 | 76,284 | -0.48(-23.76%) |
Mar 17, 2020 | 1.250 | 2.020 | 1.250 | 2.020 | 68,759 | +0.81(+66.94%) |
Mar 16, 2020 | 1.590 | 1.740 | 1.200 | 1.210 | 69,940 | -0.57(-32.02%) |
Mar 13, 2020 | 1.720 | 1.997 | 1.623 | 1.780 | 61,200 | +0.27(+17.88%) |
Mar 12, 2020 | 1.750 | 1.760 | 1.500 | 1.510 | 42,262 | -0.32(-17.49%) |
Mar 11, 2020 | 2.100 | 2.120 | 1.780 | 1.830 | 99,472 | -0.27(-12.86%) |
Mar 10, 2020 | 2.240 | 2.240 | 2.030 | 2.100 | 71,238 | +0.08(+3.96%) |
Mar 09, 2020 | 1.880 | 2.040 | 1.500 | 2.020 | 59,217 | -0.09(-4.27%) |
Mar 06, 2020 | 2.520 | 2.574 | 2.050 | 2.110 | 50,400 | -0.32(-13.17%) |
Mar 05, 2020 | 2.600 | 2.650 | 2.380 | 2.430 | 50,302 | -0.22(-8.30%) |
Mar 04, 2020 | 2.510 | 2.900 | 2.440 | 2.650 | 72,843 | -0.13(-4.68%) |
Mar 03, 2020 | 2.940 | 2.940 | 2.760 | 2.780 | 91,660 | +0.03(+1.09%) |
Mar 02, 2020 | 3.710 | 3.890 | 2.310 | 2.750 | 167,769 | -1.08(-28.20%) |
Feb 28, 2020 | 3.790 | 4.000 | 3.680 | 3.830 | 62,500 | -0.17(-4.25%) |
Feb 27, 2020 | 4.300 | 4.300 | 3.830 | 4.000 | 34,880 | -0.36(-8.26%) |
Feb 26, 2020 | 4.490 | 4.509 | 4.250 | 4.360 | 37,184 | -0.13(-2.90%) |
Feb 25, 2020 | 4.580 | 4.678 | 4.370 | 4.490 | 35,680 | -0.10(-2.18%) |
Feb 24, 2020 | 4.550 | 4.710 | 4.519 | 4.590 | 15,901 | -0.19(-3.97%) |
Feb 21, 2020 | 5.040 | 5.040 | 4.760 | 4.780 | 32,900 | -0.26(-5.16%) |
Feb 20, 2020 | 4.750 | 5.100 | 4.600 | 5.040 | 47,280 | +0.20(+4.13%) |
Feb 19, 2020 | 4.640 | 4.850 | 4.540 | 4.840 | 39,397 | +0.18(+3.86%) |
Feb 18, 2020 | 4.770 | 4.780 | 4.630 | 4.660 | 18,636 | -0.18(-3.72%) |
Feb 14, 2020 | 5.080 | 5.080 | 4.780 | 4.840 | 57,500 | -0.09(-1.83%) |
Feb 13, 2020 | 4.900 | 4.940 | 4.800 | 4.930 | 21,338 | +0.06(+1.23%) |
Feb 12, 2020 | 4.770 | 4.910 | 4.700 | 4.870 | 36,719 | +0.18(+3.84%) |
Feb 11, 2020 | 4.630 | 4.800 | 4.630 | 4.690 | 40,123 | +0.01(+0.21%) |
Feb 10, 2020 | 4.760 | 4.810 | 4.650 | 4.680 | 16,332 | -0.08(-1.68%) |
Feb 07, 2020 | 4.720 | 4.780 | 4.580 | 4.760 | 15,900 | +0.06(+1.28%) |
Feb 06, 2020 | 5.000 | 5.010 | 4.670 | 4.700 | 23,533 | -0.28(-5.62%) |
Feb 05, 2020 | 5.090 | 5.145 | 4.900 | 4.980 | 25,319 | +0.09(+1.84%) |
Feb 04, 2020 | 4.900 | 5.070 | 4.850 | 4.890 | 38,973 | -0.06(-1.21%) |
Feb 03, 2020 | 4.890 | 5.020 | 4.800 | 4.950 | 20,541 | +0.06(+1.23%) |
Jan 31, 2020 | 5.010 | 5.010 | 4.750 | 4.890 | 51,400 | -0.14(-2.78%) |
Jan 30, 2020 | 5.020 | 5.060 | 4.900 | 5.030 | 9,223 | +0.04(+0.80%) |
Jan 29, 2020 | 4.780 | 5.100 | 4.750 | 4.990 | 21,715 | +0.09(+1.84%) |
Jan 28, 2020 | 5.000 | 5.180 | 4.840 | 4.900 | 9,503 | -0.01(-0.20%) |
Jan 27, 2020 | 4.850 | 5.000 | 4.750 | 4.910 | 25,068 | -0.04(-0.81%) |
Jan 24, 2020 | 5.260 | 5.325 | 4.910 | 4.950 | 63,000 | -0.33(-6.25%) |
Jan 23, 2020 | 5.260 | 5.470 | 5.250 | 5.280 | 20,668 | -0.07(-1.31%) |
Jan 22, 2020 | 5.450 | 5.600 | 5.320 | 5.350 | 33,715 | -0.04(-0.74%) |
Jan 21, 2020 | 5.670 | 5.838 | 5.390 | 5.390 | 59,084 | -0.28(-4.94%) |
Jan 17, 2020 | 5.940 | 5.940 | 5.670 | 5.670 | 22,900 | -0.20(-3.41%) |
Jan 16, 2020 | 5.930 | 6.070 | 5.810 | 5.870 | 15,843 | +0.01(+0.17%) |
Jan 15, 2020 | 5.810 | 6.040 | 5.810 | 5.860 | 35,817 | +0.05(+0.86%) |
Jan 14, 2020 | 5.900 | 5.960 | 5.770 | 5.810 | 11,560 | -0.12(-2.02%) |
Jan 13, 2020 | 5.890 | 6.100 | 5.820 | 5.930 | 32,368 | +0.05(+0.85%) |
Jan 10, 2020 | 5.950 | 6.030 | 5.870 | 5.880 | 8,100 | -0.08(-1.34%) |
Jan 09, 2020 | 5.913 | 6.000 | 5.849 | 5.960 | 10,838 | -0.02(-0.33%) |
Jan 08, 2020 | 5.950 | 6.230 | 5.900 | 5.980 | 25,636 | +0.05(+0.84%) |
Jan 07, 2020 | 5.880 | 5.950 | 5.700 | 5.930 | 29,869 | +0.00(+0.00%) |
Jan 06, 2020 | 6.010 | 6.010 | 5.920 | 5.930 | 27,529 | -0.11(-1.82%) |
Jan 03, 2020 | 6.070 | 6.070 | 5.980 | 6.040 | 15,800 | -0.03(-0.49%) |
Jan 02, 2020 | 6.110 | 6.230 | 6.050 | 6.070 | 7,879 | -0.07(-1.14%) |
Dec 31, 2019 | 6.040 | 6.150 | 6.000 | 6.140 | 18,900 | +0.14(+2.33%) |
Dec 30, 2019 | 6.050 | 6.160 | 5.960 | 6.000 | 28,640 | -0.07(-1.15%) |
Dec 27, 2019 | 6.200 | 6.200 | 5.977 | 6.070 | 15,200 | -0.15(-2.41%) |
Dec 26, 2019 | 6.160 | 6.240 | 6.140 | 6.220 | 6,400 | +0.11(+1.80%) |
Dec 24, 2019 | 6.040 | 6.120 | 6.010 | 6.110 | 4,900 | +0.06(+0.99%) |
Dec 23, 2019 | 5.890 | 6.100 | 5.720 | 6.050 | 33,358 | +0.12(+2.02%) |
Dec 20, 2019 | 6.140 | 6.224 | 5.860 | 5.930 | 72,900 | -0.17(-2.79%) |
Dec 19, 2019 | 6.050 | 6.150 | 5.915 | 6.100 | 37,480 | +0.10(+1.67%) |
Dec 18, 2019 | 6.050 | 6.250 | 6.000 | 6.000 | 50,832 | -0.06(-0.99%) |
Dec 17, 2019 | 6.260 | 6.270 | 6.000 | 6.060 | 46,591 | -0.12(-1.94%) |
Dec 16, 2019 | 6.290 | 6.370 | 6.090 | 6.180 | 24,779 | -0.03(-0.48%) |
Dec 13, 2019 | 6.010 | 6.316 | 6.010 | 6.210 | 28,600 | -0.04(-0.64%) |
Dec 12, 2019 | 6.100 | 6.275 | 6.050 | 6.250 | 12,701 | +0.19(+3.14%) |
Dec 11, 2019 | 6.250 | 6.250 | 6.000 | 6.060 | 28,105 | -0.17(-2.73%) |
Dec 10, 2019 | 6.150 | 6.230 | 6.100 | 6.230 | 23,126 | +0.04(+0.65%) |
Dec 09, 2019 | 6.401 | 6.405 | 6.100 | 6.190 | 37,950 | -0.21(-3.28%) |
Dec 06, 2019 | 6.320 | 6.510 | 6.285 | 6.400 | 34,100 | +0.14(+2.24%) |
Dec 05, 2019 | 6.410 | 6.540 | 6.230 | 6.260 | 28,175 | -0.04(-0.63%) |
Dec 04, 2019 | 6.280 | 6.450 | 6.220 | 6.300 | 28,244 | +0.02(+0.32%) |
Dec 03, 2019 | 6.320 | 6.380 | 6.200 | 6.280 | 8,561 | -0.03(-0.48%) |
Dec 02, 2019 | 6.510 | 6.510 | 6.250 | 6.310 | 14,946 | -0.24(-3.66%) |
Nov 29, 2019 | 6.470 | 6.585 | 6.400 | 6.550 | 7,600 | +0.16(+2.50%) |
Nov 27, 2019 | 6.340 | 6.400 | 6.220 | 6.390 | 20,300 | +0.09(+1.43%) |
Nov 26, 2019 | 6.710 | 6.710 | 6.250 | 6.300 | 16,328 | -0.23(-3.52%) |
Nov 25, 2019 | 6.630 | 6.668 | 6.480 | 6.530 | 35,452 | +0.03(+0.38%) |
Nov 22, 2019 | 6.570 | 6.780 | 6.370 | 6.505 | 57,600 | +0.02(+0.39%) |
Nov 21, 2019 | 6.630 | 6.711 | 6.351 | 6.480 | 63,938 | -0.08(-1.22%) |
Nov 20, 2019 | 6.570 | 6.780 | 6.500 | 6.560 | 47,074 | +0.04(+0.61%) |
Nov 19, 2019 | 6.400 | 6.580 | 6.370 | 6.520 | 121,546 | +0.07(+1.09%) |
Nov 18, 2019 | 6.350 | 6.490 | 6.270 | 6.450 | 60,925 | +0.11(+1.74%) |
Nov 15, 2019 | 6.310 | 6.450 | 6.280 | 6.340 | 56,300 | +0.09(+1.44%) |
Nov 14, 2019 | 6.130 | 6.300 | 6.130 | 6.250 | 11,719 | +0.01(+0.16%) |
Nov 13, 2019 | 6.230 | 6.295 | 6.200 | 6.240 | 21,288 | -0.02(-0.32%) |
Nov 12, 2019 | 6.180 | 6.360 | 6.140 | 6.260 | 33,122 | +0.04(+0.64%) |
Nov 11, 2019 | 6.160 | 6.410 | 6.160 | 6.220 | 11,037 | -0.02(-0.32%) |
Nov 08, 2019 | 6.330 | 6.610 | 6.200 | 6.240 | 22,500 | +0.09(+1.46%) |
Nov 07, 2019 | 6.100 | 6.314 | 6.100 | 6.150 | 17,600 | -0.02(-0.32%) |
Nov 06, 2019 | 6.180 | 6.225 | 6.090 | 6.170 | 8,050 | +0.05(+0.82%) |
Nov 05, 2019 | 6.060 | 6.180 | 6.060 | 6.120 | 12,571 | +0.03(+0.49%) |
Nov 04, 2019 | 6.180 | 6.270 | 6.089 | 6.090 | 9,965 | +0.03(+0.50%) |
Nov 01, 2019 | 6.015 | 6.350 | 6.015 | 6.060 | 35,000 | +0.14(+2.36%) |
Oct 31, 2019 | 6.100 | 6.510 | 5.840 | 5.920 | 24,940 | -0.23(-3.74%) |
Oct 30, 2019 | 6.160 | 6.300 | 6.110 | 6.150 | 18,620 | -0.16(-2.54%) |
Oct 29, 2019 | 6.430 | 6.460 | 6.120 | 6.310 | 18,167 | -0.08(-1.25%) |
Oct 28, 2019 | 6.310 | 6.430 | 6.080 | 6.390 | 14,761 | +0.15(+2.40%) |
Oct 25, 2019 | 6.290 | 6.440 | 6.240 | 6.240 | 17,200 | -0.02(-0.32%) |
Oct 24, 2019 | 6.300 | 6.330 | 6.160 | 6.260 | 38,084 | +0.01(+0.16%) |
Oct 23, 2019 | 6.176 | 6.286 | 5.980 | 6.250 | 7,448 | -0.09(-1.42%) |
Oct 22, 2019 | 6.600 | 6.600 | 5.610 | 6.340 | 10,756 | -0.04(-0.63%) |
Oct 21, 2019 | 6.450 | 6.520 | 6.340 | 6.380 | 7,127 | -0.03(-0.47%) |
Oct 18, 2019 | 6.340 | 6.480 | 6.246 | 6.410 | 17,800 | +0.02(+0.31%) |
Oct 17, 2019 | 6.350 | 6.440 | 6.290 | 6.390 | 13,767 | +0.04(+0.63%) |
Oct 16, 2019 | 6.460 | 6.500 | 6.340 | 6.350 | 9,083 | -0.18(-2.76%) |
Oct 15, 2019 | 6.390 | 6.720 | 6.282 | 6.530 | 10,343 | +0.14(+2.19%) |
Oct 14, 2019 | 6.270 | 6.580 | 6.270 | 6.390 | 7,188 | +0.12(+1.91%) |
Oct 11, 2019 | 6.410 | 6.590 | 6.270 | 6.270 | 26,400 | -0.14(-2.18%) |
Oct 10, 2019 | 6.450 | 6.700 | 6.070 | 6.410 | 28,302 | +0.04(+0.63%) |
Oct 09, 2019 | 5.930 | 6.750 | 5.770 | 6.370 | 48,184 | +0.52(+8.89%) |
Oct 08, 2019 | 6.030 | 6.050 | 5.770 | 5.850 | 15,409 | -0.25(-4.10%) |
Oct 07, 2019 | 6.100 | 6.100 | 6.000 | 6.100 | 14,151 | +0.01(+0.16%) |
Oct 04, 2019 | 6.050 | 6.100 | 6.013 | 6.090 | 19,500 | +0.11(+1.84%) |
Oct 03, 2019 | 5.680 | 6.000 | 5.610 | 5.980 | 12,634 | +0.30(+5.28%) |
Oct 02, 2019 | 5.800 | 5.870 | 5.600 | 5.680 | 32,193 | -0.02(-0.35%) |
Oct 01, 2019 | 5.830 | 5.850 | 5.600 | 5.700 | 27,919 | -0.06(-1.04%) |
Sep 30, 2019 | 5.590 | 5.846 | 5.560 | 5.760 | 18,422 | +0.23(+4.16%) |
Sep 27, 2019 | 5.560 | 6.080 | 5.500 | 5.530 | 11,800 | -0.04(-0.72%) |
Sep 26, 2019 | 5.410 | 5.880 | 5.410 | 5.570 | 14,436 | +0.08(+1.46%) |
Sep 25, 2019 | 5.350 | 5.590 | 5.350 | 5.490 | 22,895 | +0.17(+3.20%) |
Sep 24, 2019 | 6.040 | 6.340 | 5.270 | 5.320 | 19,158 | -0.51(-8.75%) |
Sep 23, 2019 | 6.150 | 6.207 | 5.790 | 5.830 | 26,829 | -0.29(-4.74%) |
Sep 20, 2019 | 6.260 | 6.628 | 6.100 | 6.120 | 99,400 | -0.31(-4.82%) |
Sep 19, 2019 | 6.490 | 6.550 | 6.398 | 6.430 | 40,706 | -0.03(-0.46%) |
Sep 18, 2019 | 6.550 | 6.650 | 6.270 | 6.460 | 59,421 | +0.23(+3.69%) |
Sep 17, 2019 | 6.250 | 6.390 | 6.050 | 6.230 | 32,510 | -0.02(-0.32%) |
Sep 16, 2019 | 6.130 | 6.430 | 5.870 | 6.250 | 34,657 | +0.16(+2.63%) |
Sep 13, 2019 | 6.370 | 6.370 | 6.075 | 6.090 | 43,700 | -0.12(-1.93%) |
Sep 12, 2019 | 6.250 | 6.360 | 5.992 | 6.210 | 29,422 | -0.15(-2.36%) |
Sep 11, 2019 | 6.430 | 6.590 | 6.133 | 6.360 | 23,394 | +0.01(+0.16%) |
Sep 10, 2019 | 6.300 | 6.570 | 6.090 | 6.350 | 50,612 | +0.05(+0.79%) |
Sep 09, 2019 | 6.050 | 6.460 | 5.910 | 6.300 | 63,142 | +0.44(+7.51%) |
Sep 06, 2019 | 5.540 | 5.960 | 5.540 | 5.860 | 26,600 | +0.27(+4.83%) |
Sep 05, 2019 | 5.370 | 5.670 | 5.230 | 5.590 | 18,867 | +0.32(+6.07%) |
Sep 04, 2019 | 5.560 | 5.740 | 5.270 | 5.270 | 14,378 | -0.29(-5.22%) |
Sep 03, 2019 | 5.610 | 5.680 | 5.350 | 5.560 | 18,848 | -0.05(-0.89%) |
Aug 30, 2019 | 5.490 | 6.530 | 5.370 | 5.610 | 50,100 | +0.18(+3.31%) |
Aug 29, 2019 | 5.280 | 5.830 | 5.193 | 5.430 | 25,210 | +0.14(+2.65%) |
Aug 28, 2019 | 5.040 | 5.400 | 4.940 | 5.290 | 14,391 | +0.22(+4.34%) |
Aug 27, 2019 | 5.010 | 5.150 | 4.810 | 5.070 | 42,169 | +0.21(+4.32%) |
Aug 26, 2019 | 4.750 | 4.860 | 4.505 | 4.860 | 6,148 | +0.09(+1.89%) |
Aug 23, 2019 | 5.140 | 5.140 | 4.480 | 4.770 | 60,100 | -0.36(-7.02%) |
Aug 22, 2019 | 5.150 | 5.360 | 5.070 | 5.130 | 30,509 | +0.41(+8.69%) |
Aug 21, 2019 | 4.580 | 4.910 | 4.580 | 4.720 | 21,817 | +0.14(+3.06%) |
Aug 20, 2019 | 4.640 | 4.710 | 4.540 | 4.580 | 7,688 | -0.12(-2.55%) |
Aug 19, 2019 | 4.710 | 4.990 | 4.580 | 4.700 | 32,476 | +0.05(+1.08%) |
Aug 16, 2019 | 4.510 | 4.800 | 4.510 | 4.650 | 17,800 | +0.15(+3.33%) |
Aug 15, 2019 | 4.500 | 4.610 | 4.440 | 4.500 | 8,163 | +0.06(+1.35%) |
Aug 14, 2019 | 4.550 | 4.550 | 4.431 | 4.440 | 11,448 | -0.17(-3.69%) |
Aug 13, 2019 | 4.725 | 4.742 | 4.530 | 4.610 | 16,580 | +0.00(+0.00%) |
Aug 12, 2019 | 4.610 | 4.770 | 4.590 | 4.610 | 6,129 | -0.04(-0.86%) |
Aug 09, 2019 | 4.800 | 4.830 | 4.600 | 4.650 | 27,700 | -0.07(-1.48%) |
Aug 08, 2019 | 4.650 | 4.905 | 4.647 | 4.720 | 38,093 | +0.20(+4.42%) |
Aug 07, 2019 | 4.490 | 4.670 | 4.480 | 4.520 | 13,340 | +0.03(+0.67%) |
Aug 06, 2019 | 4.490 | 4.720 | 4.410 | 4.490 | 16,351 | +0.04(+0.90%) |
Aug 05, 2019 | 4.600 | 4.600 | 4.310 | 4.450 | 18,969 | -0.19(-4.09%) |
Aug 02, 2019 | 4.790 | 4.986 | 4.640 | 4.640 | 13,500 | -0.19(-3.93%) |
Aug 01, 2019 | 4.920 | 5.000 | 4.766 | 4.830 | 12,795 | -0.09(-1.83%) |
Jul 31, 2019 | 5.010 | 5.100 | 4.860 | 4.920 | 13,561 | -0.09(-1.80%) |
Jul 30, 2019 | 4.950 | 5.090 | 4.790 | 5.010 | 16,662 | +0.19(+3.94%) |
Jul 29, 2019 | 4.883 | 5.015 | 4.800 | 4.820 | 17,890 | -0.19(-3.79%) |
Jul 26, 2019 | 5.000 | 5.100 | 4.980 | 5.010 | 16,600 | +0.04(+0.80%) |
Jul 25, 2019 | 5.030 | 5.100 | 4.920 | 4.970 | 13,249 | +0.02(+0.40%) |
Jul 24, 2019 | 4.870 | 5.146 | 4.833 | 4.950 | 14,526 | +0.05(+1.02%) |
Jul 23, 2019 | 5.150 | 5.150 | 4.820 | 4.900 | 31,678 | -0.26(-5.04%) |
Jul 22, 2019 | 5.150 | 5.380 | 5.010 | 5.160 | 15,402 | +0.01(+0.19%) |
Jul 19, 2019 | 5.080 | 5.310 | 5.080 | 5.150 | 33,600 | +0.02(+0.39%) |
Jul 18, 2019 | 5.220 | 5.300 | 5.070 | 5.130 | 10,622 | -0.04(-0.77%) |
Jul 17, 2019 | 5.850 | 5.860 | 4.910 | 5.170 | 45,277 | -0.72(-12.22%) |
Jul 16, 2019 | 5.910 | 5.910 | 5.850 | 5.890 | 8,059 | +0.03(+0.51%) |
Jul 15, 2019 | 5.910 | 5.910 | 5.850 | 5.860 | 7,893 | +0.00(+0.00%) |
Jul 12, 2019 | 5.940 | 6.100 | 5.820 | 5.860 | 35,000 | -0.03(-0.51%) |
Jul 11, 2019 | 5.970 | 6.191 | 5.855 | 5.890 | 11,040 | -0.07(-1.17%) |
Jul 10, 2019 | 5.900 | 5.980 | 5.870 | 5.960 | 27,261 | +0.11(+1.88%) |
Jul 09, 2019 | 5.770 | 5.940 | 5.740 | 5.850 | 6,120 | +0.08(+1.39%) |
Jul 08, 2019 | 5.930 | 6.130 | 5.710 | 5.770 | 25,364 | -0.16(-2.70%) |
Jul 05, 2019 | 5.990 | 6.045 | 5.800 | 5.930 | 21,200 | -0.08(-1.33%) |
Jul 03, 2019 | 5.940 | 6.130 | 5.870 | 6.010 | 5,200 | +0.11(+1.86%) |
Jul 02, 2019 | 6.120 | 6.210 | 5.860 | 5.900 | 24,566 | +0.00(+0.00%) |
Jul 01, 2019 | 6.300 | 6.300 | 5.900 | 5.900 | 78,116 | -0.42(-6.65%) |
Jun 28, 2019 | 6.140 | 6.380 | 5.795 | 6.320 | 484,700 | +0.22(+3.61%) |
Jun 27, 2019 | 5.950 | 6.215 | 5.930 | 6.100 | 47,940 | +0.10(+1.67%) |
Jun 26, 2019 | 6.070 | 6.310 | 5.900 | 6.000 | 39,193 | -0.09(-1.48%) |
Jun 25, 2019 | 6.150 | 6.150 | 5.840 | 6.090 | 25,923 | -0.12(-1.93%) |
Jun 24, 2019 | 6.040 | 6.320 | 6.040 | 6.210 | 25,395 | +0.17(+2.81%) |
Jun 21, 2019 | 6.600 | 6.600 | 5.940 | 6.040 | 90,000 | -0.61(-9.17%) |
Jun 20, 2019 | 6.230 | 6.670 | 6.225 | 6.650 | 45,598 | +0.15(+2.31%) |
Jun 19, 2019 | 6.380 | 6.710 | 6.380 | 6.500 | 44,158 | +0.01(+0.15%) |
Jun 18, 2019 | 6.580 | 6.590 | 6.360 | 6.490 | 49,893 | +0.14(+2.20%) |
Jun 17, 2019 | 6.300 | 6.490 | 6.000 | 6.350 | 83,460 | +0.14(+2.25%) |
Jun 14, 2019 | 5.930 | 6.300 | 5.920 | 6.210 | 59,600 | +0.23(+3.85%) |
Jun 13, 2019 | 5.750 | 6.100 | 5.665 | 5.980 | 45,662 | +0.15(+2.57%) |
Jun 12, 2019 | 5.390 | 5.900 | 5.370 | 5.830 | 29,742 | +0.03(+0.52%) |
Jun 11, 2019 | 5.900 | 5.900 | 5.600 | 5.800 | 23,166 | -0.05(-0.85%) |
Jun 10, 2019 | 5.900 | 5.920 | 5.640 | 5.850 | 33,301 | -0.03(-0.51%) |
Jun 07, 2019 | 5.870 | 6.100 | 5.790 | 5.880 | 37,700 | +0.00(+0.00%) |
Jun 06, 2019 | 5.780 | 5.960 | 5.480 | 5.880 | 38,032 | +0.23(+4.07%) |
Jun 05, 2019 | 5.590 | 5.700 | 5.430 | 5.650 | 22,889 | +0.17(+3.10%) |
Jun 04, 2019 | 5.540 | 5.550 | 5.260 | 5.480 | 45,386 | +0.06(+1.11%) |
Jun 03, 2019 | 5.430 | 5.550 | 5.300 | 5.420 | 11,459 | -0.01(-0.18%) |
May 31, 2019 | 5.430 | 5.550 | 5.122 | 5.430 | 50,100 | +0.01(+0.18%) |
May 30, 2019 | 5.340 | 5.495 | 5.250 | 5.420 | 28,220 | +0.19(+3.63%) |
May 29, 2019 | 5.330 | 5.450 | 5.209 | 5.230 | 21,149 | -0.07(-1.32%) |
May 28, 2019 | 5.480 | 5.840 | 5.260 | 5.300 | 40,379 | -0.11(-2.03%) |
May 24, 2019 | 5.550 | 5.680 | 5.170 | 5.410 | 23,000 | +0.21(+4.04%) |
May 23, 2019 | 5.420 | 5.560 | 5.100 | 5.200 | 24,583 | -0.27(-4.94%) |
May 22, 2019 | 5.310 | 5.770 | 5.310 | 5.470 | 9,396 | +0.14(+2.63%) |
May 21, 2019 | 5.480 | 5.530 | 5.050 | 5.330 | 19,473 | -0.10(-1.84%) |
May 20, 2019 | 5.470 | 5.530 | 5.200 | 5.430 | 25,935 | +0.00(+0.00%) |
May 17, 2019 | 5.500 | 5.899 | 5.370 | 5.430 | 22,000 | -0.07(-1.27%) |
May 16, 2019 | 5.900 | 5.900 | 5.300 | 5.500 | 67,118 | -0.38(-6.46%) |
May 15, 2019 | 5.400 | 5.940 | 5.390 | 5.880 | 43,485 | +0.43(+7.89%) |
May 14, 2019 | 5.250 | 5.464 | 5.100 | 5.450 | 44,925 | +0.20(+3.81%) |
May 13, 2019 | 5.310 | 5.400 | 5.100 | 5.250 | 29,432 | -0.19(-3.49%) |
May 10, 2019 | 5.330 | 5.440 | 5.300 | 5.440 | 16,800 | +0.12(+2.26%) |
May 09, 2019 | 5.500 | 5.500 | 5.300 | 5.320 | 22,411 | -0.13(-2.39%) |
May 08, 2019 | 5.310 | 5.500 | 5.310 | 5.450 | 20,700 | +0.07(+1.30%) |
May 07, 2019 | 5.550 | 5.740 | 5.380 | 5.380 | 26,095 | -0.09(-1.65%) |
May 06, 2019 | 5.370 | 5.580 | 5.250 | 5.470 | 24,678 | +0.03(+0.55%) |
May 03, 2019 | 5.420 | 5.560 | 5.334 | 5.440 | 20,200 | -0.01(-0.18%) |
May 02, 2019 | 5.600 | 5.690 | 5.420 | 5.450 | 51,962 | -0.07(-1.27%) |