Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.746 | 4.746 | 4.746 | 91 | +0.00(+0.00%) | |
Apr 29, 2020 | 4.746 | 4.746 | 4.746 | 87 | +0.00(+0.00%) | |
Apr 28, 2020 | 4.746 | 4.746 | 4.746 | 4.746 | 329 | +0.55(+13.00%) |
Apr 27, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 908 | -0.60(-12.50%) |
Apr 24, 2020 | 4.770 | 4.800 | 4.770 | 4.800 | 300 | +0.39(+8.84%) |
Apr 23, 2020 | 4.410 | 4.410 | 4.410 | 27 | +0.00(+0.00%) | |
Apr 22, 2020 | 4.410 | 4.410 | 4.410 | 331 | +0.00(+0.00%) | |
Apr 21, 2020 | 4.410 | 4.410 | 4.410 | 456 | +0.00(+0.00%) | |
Apr 20, 2020 | 4.434 | 4.473 | 4.410 | 4.410 | 1,233 | +0.06(+1.38%) |
Apr 17, 2020 | 4.447 | 4.701 | 4.110 | 4.350 | 4,200 | -0.16(-3.55%) |
Apr 16, 2020 | 4.230 | 4.580 | 4.230 | 4.510 | 1,355 | -0.24(-5.05%) |
Apr 15, 2020 | 4.750 | 4.750 | 4.750 | 58 | +0.00(+0.00%) | |
Apr 14, 2020 | 4.850 | 4.850 | 4.670 | 4.750 | 1,344 | +0.01(+0.13%) |
Apr 13, 2020 | 5.400 | 5.540 | 4.630 | 4.744 | 2,372 | -0.18(-3.59%) |
Apr 09, 2020 | 4.620 | 5.600 | 4.620 | 4.920 | 9,800 | +0.40(+8.85%) |
Apr 08, 2020 | 4.840 | 5.450 | 4.250 | 4.520 | 20,417 | -1.08(-19.29%) |
Apr 07, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 3,030 | +0.00(+0.00%) |
Apr 06, 2020 | 5.580 | 5.600 | 5.580 | 5.600 | 3,055 | +0.00(+0.00%) |
Apr 03, 2020 | 5.590 | 5.600 | 5.590 | 5.600 | 2,600 | +0.02(+0.36%) |
Apr 02, 2020 | 5.600 | 5.820 | 5.580 | 5.580 | 3,502 | +1.48(+36.10%) |
Apr 01, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 261 | -0.71(-14.75%) |
Mar 31, 2020 | 4.809 | 4.809 | 4.809 | 4.809 | 538 | -0.09(-1.85%) |
Mar 30, 2020 | 4.900 | 4.900 | 4.900 | 30 | +0.00(+0.00%) | |
Mar 27, 2020 | 4.900 | 4.900 | 4.900 | 59 | +0.00(+0.00%) | |
Mar 26, 2020 | 4.400 | 5.327 | 4.400 | 4.900 | 3,971 | +0.29(+6.31%) |
Mar 25, 2020 | 4.609 | 4.609 | 4.609 | 3 | +0.00(+0.00%) | |
Mar 24, 2020 | 4.500 | 4.609 | 3.930 | 4.609 | 2,591 | +0.21(+4.75%) |
Mar 23, 2020 | 4.400 | 4.400 | 4.400 | 18 | +0.00(+0.00%) | |
Mar 20, 2020 | 4.400 | 4.400 | 3.960 | 4.400 | 1,400 | -0.10(-2.22%) |
Mar 19, 2020 | 4.450 | 4.510 | 4.430 | 4.500 | 1,115 | +0.17(+3.93%) |
Mar 18, 2020 | 3.970 | 4.410 | 3.570 | 4.330 | 1,254 | -0.77(-15.06%) |
Mar 17, 2020 | 4.880 | 5.098 | 4.880 | 5.098 | 1,564 | -0.21(-3.93%) |
Mar 16, 2020 | 4.780 | 5.390 | 4.730 | 5.307 | 3,963 | +0.41(+8.30%) |
Mar 13, 2020 | 4.900 | 5.750 | 4.900 | 4.900 | 1,700 | -0.38(-7.17%) |
Mar 12, 2020 | 4.840 | 5.750 | 4.820 | 5.278 | 1,639 | -0.77(-12.73%) |
Mar 11, 2020 | 6.000 | 6.048 | 6.000 | 6.048 | 3,484 | +0.05(+0.80%) |
Mar 10, 2020 | 5.940 | 6.000 | 5.940 | 6.000 | 2,136 | +0.05(+0.84%) |
Mar 09, 2020 | 4.800 | 5.950 | 4.800 | 5.950 | 3,404 | -0.04(-0.67%) |
Mar 06, 2020 | 5.980 | 5.990 | 5.980 | 5.990 | 300 | -0.19(-3.10%) |
Mar 05, 2020 | 6.181 | 6.181 | 6.181 | 1 | +0.00(+0.00%) | |
Mar 04, 2020 | 6.300 | 6.500 | 6.100 | 6.181 | 2,015 | +0.28(+4.77%) |
Mar 03, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 807 | +0.41(+7.47%) |
Mar 02, 2020 | 4.840 | 5.490 | 4.840 | 5.490 | 3,764 | +0.64(+13.20%) |
Feb 28, 2020 | 4.810 | 4.850 | 4.810 | 4.850 | 500 | -0.22(-4.34%) |
Feb 27, 2020 | 5.121 | 5.121 | 5.070 | 5.070 | 530 | -0.48(-8.65%) |
Feb 26, 2020 | 5.550 | 5.550 | 5.550 | 52 | +0.00(+0.00%) | |
Feb 25, 2020 | 5.550 | 5.725 | 5.550 | 5.550 | 1,557 | +0.00(+0.00%) |
Feb 24, 2020 | 5.800 | 5.950 | 5.550 | 5.550 | 832 | -0.20(-3.48%) |
Feb 21, 2020 | 5.688 | 5.750 | 5.688 | 5.750 | 700 | +0.13(+2.35%) |
Feb 20, 2020 | 5.614 | 5.630 | 5.614 | 5.618 | 665 | -0.17(-2.97%) |
Feb 19, 2020 | 5.970 | 5.980 | 5.790 | 5.790 | 522 | -0.51(-8.10%) |
Feb 18, 2020 | 7.340 | 7.461 | 6.300 | 6.300 | 2,309 | -0.20(-3.00%) |
Feb 14, 2020 | 6.242 | 6.495 | 6.242 | 6.495 | 500 | +0.20(+3.10%) |
Feb 13, 2020 | 6.150 | 6.582 | 5.928 | 6.300 | 2,552 | +0.54(+9.38%) |
Feb 12, 2020 | 6.010 | 6.010 | 5.750 | 5.760 | 2,375 | +0.11(+1.95%) |
Feb 11, 2020 | 5.650 | 5.650 | 5.650 | 47 | +0.00(+0.00%) | |
Feb 10, 2020 | 5.680 | 5.680 | 5.650 | 5.650 | 545 | +0.09(+1.57%) |
Feb 07, 2020 | 5.500 | 5.624 | 5.500 | 5.563 | 600 | -0.14(-2.41%) |
Feb 06, 2020 | 5.180 | 5.790 | 4.730 | 5.700 | 2,401 | +0.52(+10.04%) |
Feb 05, 2020 | 5.180 | 5.180 | 5.180 | 110 | +0.00(+0.00%) | |
Feb 04, 2020 | 5.660 | 5.660 | 5.180 | 5.180 | 613 | -0.88(-14.52%) |
Feb 03, 2020 | 5.850 | 6.149 | 5.847 | 6.060 | 997 | +0.21(+3.56%) |
Jan 31, 2020 | 5.953 | 6.000 | 5.851 | 5.851 | 1,000 | -0.45(-7.12%) |
Jan 30, 2020 | 6.300 | 6.300 | 6.300 | 212 | +0.00(+0.00%) | |
Jan 29, 2020 | 6.300 | 6.300 | 6.300 | 6.300 | 532 | -0.19(-2.93%) |
Jan 28, 2020 | 6.490 | 6.490 | 6.490 | 6.490 | 161 | +0.00(+0.00%) |
Jan 27, 2020 | 6.490 | 6.490 | 6.490 | 6.490 | 472 | -0.02(-0.31%) |
Jan 24, 2020 | 6.330 | 6.510 | 6.010 | 6.510 | 2,100 | -0.16(-2.40%) |
Jan 23, 2020 | 6.750 | 6.750 | 6.670 | 6.670 | 926 | -0.29(-4.20%) |
Jan 22, 2020 | 6.963 | 6.963 | 6.963 | 66 | +0.00(+0.00%) | |
Jan 21, 2020 | 6.963 | 6.963 | 6.963 | 269 | +0.00(+0.00%) | |
Jan 17, 2020 | 6.963 | 6.963 | 6.963 | 60 | +0.00(+0.00%) | |
Jan 16, 2020 | 6.963 | 6.963 | 6.963 | 6.963 | 394 | -0.59(-7.78%) |
Jan 15, 2020 | 7.550 | 7.550 | 7.550 | 23 | +0.00(+0.00%) | |
Jan 14, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 202 | -0.10(-1.29%) |
Jan 13, 2020 | 7.670 | 7.760 | 7.500 | 7.648 | 2,234 | -0.25(-3.18%) |
Jan 10, 2020 | 7.820 | 7.900 | 7.820 | 7.900 | 1,200 | +0.05(+0.64%) |
Jan 09, 2020 | 7.850 | 7.850 | 7.800 | 7.850 | 1,144 | +0.26(+3.43%) |
Jan 08, 2020 | 7.670 | 7.670 | 7.590 | 7.590 | 1,151 | +0.20(+2.77%) |
Jan 07, 2020 | 7.510 | 7.560 | 7.386 | 7.386 | 1,455 | -0.08(-1.13%) |
Jan 06, 2020 | 7.480 | 7.490 | 7.440 | 7.470 | 2,145 | -0.01(-0.13%) |
Jan 03, 2020 | 7.260 | 7.690 | 7.260 | 7.480 | 5,600 | -0.15(-1.97%) |
Jan 02, 2020 | 7.665 | 7.665 | 7.630 | 7.630 | 535 | -0.17(-2.18%) |
Dec 31, 2019 | 7.379 | 7.800 | 7.379 | 7.800 | 1,200 | +0.01(+0.13%) |
Dec 30, 2019 | 7.800 | 7.800 | 7.500 | 7.790 | 3,612 | +0.00(+0.00%) |
Dec 27, 2019 | 7.140 | 7.790 | 7.140 | 7.790 | 5,200 | -0.01(-0.13%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 295 | -0.10(-1.27%) |
Dec 24, 2019 | 7.620 | 7.900 | 7.450 | 7.900 | 1,600 | +0.28(+3.67%) |
Dec 23, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 122 | -0.31(-3.91%) |
Dec 20, 2019 | 7.600 | 7.930 | 7.600 | 7.930 | 1,300 | +0.12(+1.54%) |
Dec 19, 2019 | 7.610 | 7.810 | 7.410 | 7.810 | 1,569 | -0.19(-2.38%) |
Dec 18, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 763 | +0.02(+0.25%) |
Dec 17, 2019 | 7.700 | 7.980 | 7.600 | 7.980 | 1,386 | -0.02(-0.25%) |
Dec 16, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 889 | +0.06(+0.76%) |
Dec 13, 2019 | 7.700 | 7.940 | 7.410 | 7.940 | 4,000 | +0.17(+2.19%) |
Dec 12, 2019 | 7.939 | 7.939 | 7.760 | 7.770 | 5,563 | -0.20(-2.51%) |
Dec 11, 2019 | 7.893 | 7.970 | 7.893 | 7.970 | 1,400 | +0.00(+0.00%) |
Dec 10, 2019 | 7.530 | 7.970 | 7.530 | 7.970 | 1,028 | +0.02(+0.25%) |
Dec 09, 2019 | 7.750 | 7.950 | 7.750 | 7.950 | 1,518 | -0.15(-1.85%) |
Dec 06, 2019 | 7.310 | 8.100 | 7.310 | 8.100 | 1,900 | +0.16(+2.02%) |
Dec 05, 2019 | 7.760 | 7.940 | 7.760 | 7.940 | 1,778 | -0.16(-1.98%) |
Dec 04, 2019 | 7.990 | 8.100 | 7.349 | 8.100 | 1,617 | +0.05(+0.62%) |
Dec 03, 2019 | 8.100 | 8.100 | 7.349 | 8.050 | 1,357 | -0.05(-0.62%) |
Dec 02, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 495 | -0.08(-0.98%) |
Nov 29, 2019 | 8.180 | 8.180 | 8.180 | 8.180 | 500 | -0.01(-0.12%) |
Nov 27, 2019 | 7.990 | 8.190 | 7.957 | 8.190 | 900 | +0.19(+2.37%) |
Nov 26, 2019 | 8.180 | 8.180 | 7.970 | 8.000 | 1,212 | -0.19(-2.32%) |
Nov 25, 2019 | 8.010 | 8.190 | 7.420 | 8.190 | 3,547 | -0.01(-0.12%) |
Nov 22, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.00(+0.00%) |
Nov 21, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 484 | +0.00(+0.00%) |
Nov 20, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 479 | +0.21(+2.63%) |
Nov 19, 2019 | 7.900 | 8.039 | 7.900 | 7.990 | 1,440 | +0.01(+0.18%) |
Nov 18, 2019 | 7.860 | 8.005 | 7.860 | 7.976 | 3,440 | -0.01(-0.18%) |
Nov 15, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 500 | +0.02(+0.25%) |
Nov 14, 2019 | 8.180 | 8.200 | 7.750 | 7.970 | 1,133 | -0.23(-2.80%) |
Nov 13, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 265 | +0.01(+0.12%) |
Nov 12, 2019 | 8.190 | 8.190 | 8.190 | 8.190 | 415 | -0.01(-0.12%) |
Nov 11, 2019 | 8.210 | 8.210 | 8.200 | 8.200 | 904 | +0.00(+0.00%) |
Nov 08, 2019 | 7.730 | 8.200 | 7.730 | 8.200 | 400 | +0.70(+9.33%) |
Nov 07, 2019 | 7.315 | 7.500 | 7.315 | 7.500 | 1,695 | -0.62(-7.64%) |
Nov 06, 2019 | 8.120 | 8.120 | 8.120 | 8.120 | 281 | +0.01(+0.12%) |
Nov 05, 2019 | 8.070 | 8.111 | 8.070 | 8.111 | 3,979 | -0.02(-0.24%) |
Nov 04, 2019 | 8.130 | 8.130 | 8.130 | 198 | +0.00(+0.00%) | |
Nov 01, 2019 | 7.530 | 8.130 | 7.354 | 8.130 | 1,200 | -0.22(-2.61%) |
Oct 31, 2019 | 8.348 | 8.348 | 8.348 | 1 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.348 | 8.348 | 8.348 | 627 | +0.00(+0.00%) | |
Oct 29, 2019 | 8.348 | 8.348 | 8.348 | 26 | +0.00(+0.00%) | |
Oct 28, 2019 | 8.348 | 8.348 | 8.348 | 8.348 | 633 | +0.03(+0.42%) |
Oct 25, 2019 | 8.190 | 8.314 | 8.000 | 8.314 | 2,800 | -0.38(-4.33%) |
Oct 24, 2019 | 7.750 | 8.690 | 7.750 | 8.690 | 3,458 | +0.54(+6.63%) |
Oct 23, 2019 | 8.070 | 8.150 | 8.070 | 8.150 | 601 | +0.41(+5.35%) |
Oct 22, 2019 | 7.736 | 7.736 | 7.736 | 7.736 | 395 | -0.34(-4.25%) |
Oct 21, 2019 | 8.079 | 8.079 | 8.079 | 8.079 | 181 | -0.05(-0.62%) |
Oct 18, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 500 | -0.13(-1.61%) |
Oct 17, 2019 | 8.263 | 8.263 | 8.263 | 31 | +0.00(+0.00%) | |
Oct 16, 2019 | 8.030 | 8.300 | 8.030 | 8.263 | 881 | +0.52(+6.76%) |
Oct 15, 2019 | 7.740 | 7.740 | 7.740 | 11 | +0.00(+0.00%) | |
Oct 14, 2019 | 8.000 | 8.000 | 7.740 | 7.740 | 1,189 | -0.46(-5.61%) |
Oct 11, 2019 | 8.320 | 8.500 | 8.200 | 8.200 | 1,800 | -0.30(-3.53%) |
Oct 10, 2019 | 8.072 | 8.500 | 8.054 | 8.500 | 1,621 | +0.14(+1.74%) |
Oct 09, 2019 | 8.053 | 8.453 | 8.053 | 8.355 | 5,941 | +0.16(+1.89%) |
Oct 08, 2019 | 8.000 | 8.200 | 7.953 | 8.200 | 6,021 | +0.20(+2.50%) |
Oct 07, 2019 | 8.000 | 8.100 | 8.000 | 8.000 | 1,960 | +0.00(+0.00%) |
Oct 04, 2019 | 7.763 | 8.000 | 7.763 | 8.000 | 5,000 | +0.01(+0.13%) |
Oct 03, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 915 | +0.00(+0.00%) |
Oct 02, 2019 | 7.700 | 7.990 | 7.700 | 7.990 | 617 | +0.00(+0.00%) |
Oct 01, 2019 | 7.700 | 7.990 | 7.700 | 7.990 | 535 | -0.01(-0.12%) |
Sep 30, 2019 | 7.748 | 8.000 | 7.748 | 8.000 | 627 | +0.00(+0.00%) |
Sep 27, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.40(+5.26%) |
Sep 26, 2019 | 7.600 | 7.600 | 7.600 | 177 | +0.00(+0.00%) | |
Sep 25, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 168 | +0.00(+0.00%) |
Sep 24, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 279 | +0.00(+0.00%) |
Sep 23, 2019 | 7.400 | 7.600 | 7.400 | 7.600 | 710 | -0.10(-1.30%) |
Sep 20, 2019 | 7.700 | 7.700 | 7.700 | 156 | +0.00(+0.00%) | |
Sep 19, 2019 | 7.700 | 7.700 | 7.700 | 88 | +0.00(+0.00%) | |
Sep 18, 2019 | 7.700 | 7.700 | 7.700 | 94 | +0.00(+0.00%) | |
Sep 17, 2019 | 7.700 | 7.700 | 7.700 | 39 | +0.00(+0.00%) | |
Sep 16, 2019 | 7.760 | 8.000 | 7.700 | 7.700 | 729 | +0.30(+4.05%) |
Sep 13, 2019 | 7.365 | 7.500 | 7.066 | 7.400 | 8,800 | -0.50(-6.33%) |
Sep 12, 2019 | 7.860 | 7.900 | 7.860 | 7.900 | 452 | +0.28(+3.67%) |
Sep 11, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 240 | -0.07(-0.91%) |
Sep 10, 2019 | 7.500 | 7.700 | 7.500 | 7.690 | 1,884 | -0.13(-1.66%) |
Sep 09, 2019 | 7.832 | 7.832 | 7.820 | 7.820 | 1,381 | -0.05(-0.60%) |
Sep 06, 2019 | 7.872 | 7.872 | 7.867 | 7.867 | 800 | -0.03(-0.41%) |
Sep 05, 2019 | 8.500 | 8.543 | 7.900 | 7.900 | 4,628 | -0.38(-4.59%) |
Sep 04, 2019 | 8.280 | 8.500 | 8.160 | 8.280 | 3,715 | +0.44(+5.63%) |
Sep 03, 2019 | 7.839 | 7.839 | 7.839 | 7.839 | 224 | +0.10(+1.30%) |
Aug 30, 2019 | 7.923 | 8.259 | 7.625 | 7.739 | 1,700 | +0.17(+2.19%) |
Aug 29, 2019 | 7.573 | 7.573 | 7.573 | 7.573 | 170 | +0.02(+0.30%) |
Aug 28, 2019 | 7.550 | 7.550 | 7.550 | 37 | +0.00(+0.00%) | |
Aug 27, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 104 | +0.09(+1.21%) |
Aug 26, 2019 | 7.266 | 8.215 | 7.112 | 7.460 | 7,831 | -0.04(-0.53%) |
Aug 23, 2019 | 7.613 | 7.749 | 7.450 | 7.500 | 3,300 | +0.05(+0.67%) |
Aug 22, 2019 | 7.450 | 7.600 | 7.450 | 7.450 | 3,220 | -0.01(-0.13%) |
Aug 21, 2019 | 7.460 | 7.460 | 7.460 | 81 | +0.00(+0.00%) | |
Aug 20, 2019 | 7.460 | 7.460 | 7.460 | 42 | +0.00(+0.00%) | |
Aug 19, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 425 | +0.30(+4.19%) |
Aug 16, 2019 | 7.160 | 7.160 | 7.160 | 82 | +0.00(+0.00%) | |
Aug 15, 2019 | 7.040 | 7.160 | 7.030 | 7.160 | 487 | +0.14(+1.99%) |
Aug 14, 2019 | 7.020 | 7.280 | 7.020 | 7.020 | 6,613 | +0.12(+1.74%) |
Aug 13, 2019 | 6.980 | 7.357 | 6.550 | 6.900 | 4,119 | -0.71(-9.33%) |
Aug 12, 2019 | 6.520 | 7.610 | 6.520 | 7.610 | 2,535 | +0.51(+7.18%) |
Aug 09, 2019 | 7.110 | 7.455 | 6.885 | 7.100 | 4,000 | -0.39(-5.15%) |
Aug 08, 2019 | 8.210 | 8.210 | 7.474 | 7.486 | 8,331 | -0.31(-4.03%) |
Aug 07, 2019 | 7.585 | 7.940 | 7.505 | 7.800 | 5,207 | -0.09(-1.14%) |
Aug 06, 2019 | 7.890 | 7.890 | 7.890 | 7.890 | 372 | +0.13(+1.74%) |
Aug 05, 2019 | 7.712 | 7.890 | 7.712 | 7.755 | 2,349 | -0.33(-4.08%) |
Aug 02, 2019 | 7.835 | 8.085 | 7.835 | 8.085 | 200 | +0.37(+4.86%) |
Aug 01, 2019 | 7.860 | 7.860 | 7.710 | 7.710 | 251 | -0.14(-1.80%) |
Jul 31, 2019 | 7.720 | 7.851 | 7.720 | 7.851 | 573 | -0.55(-6.53%) |
Jul 30, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 207 | -0.10(-1.18%) |
Jul 29, 2019 | 8.470 | 8.500 | 8.470 | 8.500 | 956 | +0.28(+3.45%) |
Jul 26, 2019 | 8.216 | 8.216 | 8.216 | 8.216 | 700 | +0.02(+0.20%) |
Jul 25, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 669 | -0.11(-1.26%) |
Jul 24, 2019 | 8.250 | 8.660 | 8.200 | 8.305 | 2,652 | -0.06(-0.78%) |
Jul 23, 2019 | 7.985 | 8.370 | 7.985 | 8.370 | 1,982 | +0.13(+1.58%) |
Jul 22, 2019 | 7.870 | 8.240 | 7.870 | 8.240 | 5,274 | +0.52(+6.68%) |
Jul 19, 2019 | 7.724 | 7.724 | 7.724 | 2 | +0.00(+0.00%) | |
Jul 18, 2019 | 7.724 | 7.724 | 7.724 | 7.724 | 115 | -0.20(-2.48%) |
Jul 17, 2019 | 7.920 | 7.920 | 7.500 | 7.920 | 2,704 | -0.22(-2.76%) |
Jul 16, 2019 | 8.050 | 8.144 | 8.050 | 8.144 | 1,695 | +0.07(+0.92%) |
Jul 15, 2019 | 8.090 | 8.100 | 8.010 | 8.070 | 1,080 | -0.07(-0.89%) |
Jul 12, 2019 | 8.065 | 8.143 | 8.050 | 8.143 | 1,400 | +0.56(+7.42%) |
Jul 11, 2019 | 7.500 | 7.580 | 7.500 | 7.580 | 392 | -0.47(-5.86%) |
Jul 10, 2019 | 8.052 | 8.052 | 8.052 | 78 | +0.00(+0.00%) | |
Jul 09, 2019 | 7.920 | 8.052 | 7.550 | 8.052 | 2,398 | +0.51(+6.79%) |
Jul 08, 2019 | 7.750 | 7.750 | 7.190 | 7.540 | 5,311 | -0.54(-6.68%) |
Jul 05, 2019 | 8.080 | 8.194 | 7.700 | 8.080 | 5,900 | +0.39(+5.13%) |
Jul 03, 2019 | 7.730 | 7.730 | 7.686 | 7.686 | 300 | +0.57(+7.95%) |
Jul 02, 2019 | 7.120 | 7.120 | 7.120 | 7.120 | 235 | +0.05(+0.71%) |
Jul 01, 2019 | 7.300 | 7.300 | 7.060 | 7.070 | 3,047 | +0.02(+0.28%) |
Jun 28, 2019 | 7.660 | 7.660 | 7.050 | 7.050 | 900 | -0.25(-3.42%) |
Jun 27, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 570 | +0.04(+0.55%) |
Jun 26, 2019 | 7.250 | 7.260 | 7.250 | 7.260 | 446 | +0.11(+1.52%) |
Jun 25, 2019 | 7.151 | 7.151 | 7.151 | 7.151 | 715 | +0.03(+0.41%) |
Jun 24, 2019 | 7.122 | 7.122 | 7.122 | 7.122 | 778 | -0.10(-1.35%) |
Jun 21, 2019 | 7.220 | 7.220 | 7.220 | 86 | +0.00(+0.00%) | |
Jun 20, 2019 | 7.220 | 7.220 | 7.220 | 36 | +0.00(+0.00%) | |
Jun 19, 2019 | 7.220 | 7.220 | 7.220 | 7.220 | 261 | +0.02(+0.28%) |
Jun 18, 2019 | 7.186 | 7.200 | 7.186 | 7.200 | 716 | +0.18(+2.51%) |
Jun 17, 2019 | 7.024 | 7.024 | 7.024 | 7.024 | 316 | -0.13(-1.77%) |
Jun 14, 2019 | 7.250 | 7.627 | 7.050 | 7.150 | 4,500 | +0.05(+0.70%) |
Jun 13, 2019 | 7.190 | 8.500 | 6.800 | 7.100 | 14,202 | +0.34(+4.96%) |
Jun 12, 2019 | 7.000 | 7.170 | 6.764 | 6.764 | 1,591 | -0.42(-5.79%) |
Jun 11, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 3,103 | +0.04(+0.62%) |
Jun 10, 2019 | 7.136 | 7.136 | 7.136 | 7.136 | 387 | +0.01(+0.14%) |
Jun 07, 2019 | 7.100 | 7.272 | 7.090 | 7.125 | 1,500 | +0.61(+9.28%) |
Jun 06, 2019 | 6.510 | 6.760 | 6.510 | 6.520 | 3,493 | -0.48(-6.86%) |
Jun 05, 2019 | 7.035 | 7.035 | 7.000 | 7.000 | 621 | +0.04(+0.57%) |
Jun 04, 2019 | 7.640 | 7.640 | 6.960 | 6.960 | 4,302 | -0.50(-6.70%) |
Jun 03, 2019 | 7.500 | 7.500 | 7.460 | 7.460 | 704 | -0.06(-0.84%) |
May 31, 2019 | 7.510 | 7.523 | 7.510 | 7.523 | 300 | -0.01(-0.20%) |
May 30, 2019 | 7.573 | 7.790 | 7.537 | 7.537 | 1,177 | +0.04(+0.50%) |
May 29, 2019 | 7.600 | 7.649 | 7.500 | 7.500 | 2,384 | -0.20(-2.60%) |
May 28, 2019 | 7.550 | 7.700 | 7.550 | 7.700 | 4,760 | +0.18(+2.39%) |
May 24, 2019 | 7.650 | 7.650 | 7.520 | 7.520 | 1,400 | +0.02(+0.27%) |
May 23, 2019 | 7.990 | 7.990 | 7.500 | 7.500 | 2,598 | -0.15(-2.01%) |
May 22, 2019 | 7.540 | 7.654 | 7.540 | 7.654 | 782 | +0.13(+1.71%) |
May 21, 2019 | 7.654 | 7.654 | 7.525 | 7.525 | 2,836 | -0.01(-0.16%) |
May 20, 2019 | 7.537 | 7.537 | 7.537 | 26 | +0.00(+0.00%) | |
May 17, 2019 | 7.537 | 7.537 | 7.537 | 42 | +0.00(+0.00%) | |
May 16, 2019 | 7.537 | 7.537 | 7.537 | 85 | +0.00(+0.00%) | |
May 15, 2019 | 7.537 | 7.537 | 7.537 | 7.537 | 1,669 | -0.18(-2.32%) |
May 14, 2019 | 7.716 | 7.716 | 7.716 | 62 | +0.00(+0.00%) | |
May 13, 2019 | 7.716 | 7.716 | 7.716 | 7.716 | 496 | -0.02(-0.31%) |
May 10, 2019 | 7.740 | 7.740 | 7.740 | 71 | +0.00(+0.00%) | |
May 09, 2019 | 7.740 | 7.740 | 7.740 | 7.740 | 275 | +0.04(+0.54%) |
May 08, 2019 | 7.698 | 7.698 | 7.698 | 64 | +0.00(+0.00%) | |
May 07, 2019 | 7.710 | 7.830 | 7.656 | 7.698 | 2,558 | -0.00(-0.02%) |
May 06, 2019 | 7.680 | 7.700 | 7.500 | 7.700 | 505 | -0.00(-0.00%) |
May 03, 2019 | 7.710 | 8.000 | 7.539 | 7.700 | 8,000 | -0.00(-0.06%) |
May 02, 2019 | 7.705 | 7.705 | 7.705 | 7.705 | 159 | -0.12(-1.53%) |