Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.100 | 4.580 | 3.880 | 4.470 | 1,019,600 | +0.33(+7.97%) |
May 28, 2020 | 4.880 | 4.890 | 4.070 | 4.140 | 658,287 | -0.66(-13.75%) |
May 27, 2020 | 4.260 | 4.820 | 4.210 | 4.800 | 759,066 | +0.60(+14.29%) |
May 26, 2020 | 4.100 | 4.290 | 3.900 | 4.200 | 547,374 | +0.19(+4.74%) |
May 22, 2020 | 3.740 | 4.050 | 3.530 | 4.010 | 558,200 | +0.30(+8.09%) |
May 21, 2020 | 3.500 | 3.800 | 3.420 | 3.710 | 442,791 | +0.20(+5.70%) |
May 20, 2020 | 3.410 | 3.560 | 3.350 | 3.510 | 374,773 | +0.16(+4.93%) |
May 19, 2020 | 3.190 | 3.590 | 3.090 | 3.345 | 643,382 | +0.18(+5.52%) |
May 18, 2020 | 3.170 | 3.400 | 3.080 | 3.170 | 742,362 | +0.15(+5.14%) |
May 15, 2020 | 3.090 | 3.090 | 2.890 | 3.015 | 633,100 | -0.04(-1.47%) |
May 14, 2020 | 2.810 | 3.170 | 2.700 | 3.060 | 864,717 | +0.28(+10.07%) |
May 13, 2020 | 2.620 | 2.795 | 2.380 | 2.780 | 948,047 | +0.12(+4.51%) |
May 12, 2020 | 2.690 | 2.740 | 2.500 | 2.660 | 674,704 | -0.02(-0.75%) |
May 11, 2020 | 2.750 | 2.800 | 2.460 | 2.680 | 701,459 | -0.07(-2.55%) |
May 08, 2020 | 2.990 | 3.140 | 2.730 | 2.750 | 728,800 | +0.02(+0.73%) |
May 07, 2020 | 2.700 | 2.790 | 2.680 | 2.730 | 477,062 | +0.08(+3.02%) |
May 06, 2020 | 2.870 | 2.910 | 2.561 | 2.650 | 607,673 | -0.11(-3.99%) |
May 05, 2020 | 2.980 | 3.340 | 2.720 | 2.760 | 739,682 | +0.11(+4.15%) |
May 04, 2020 | 2.900 | 3.030 | 2.580 | 2.650 | 538,363 | -0.36(-11.96%) |
May 01, 2020 | 3.320 | 3.378 | 2.920 | 3.010 | 583,600 | -0.44(-12.75%) |
Apr 30, 2020 | 3.920 | 3.920 | 3.400 | 3.450 | 945,084 | -0.46(-11.76%) |
Apr 29, 2020 | 3.270 | 3.990 | 3.160 | 3.910 | 935,451 | +0.80(+25.72%) |
Apr 28, 2020 | 3.290 | 3.680 | 2.910 | 3.110 | 1,129,985 | +0.02(+0.65%) |
Apr 27, 2020 | 2.440 | 3.230 | 2.370 | 3.090 | 1,750,037 | +0.67(+27.69%) |
Apr 24, 2020 | 2.510 | 2.520 | 2.300 | 2.420 | 483,100 | -0.04(-1.63%) |
Apr 23, 2020 | 2.360 | 2.520 | 2.300 | 2.460 | 417,362 | +0.13(+5.58%) |
Apr 22, 2020 | 2.410 | 2.640 | 2.270 | 2.330 | 604,396 | -0.04(-1.69%) |
Apr 21, 2020 | 2.330 | 2.400 | 2.200 | 2.370 | 528,051 | -0.04(-1.66%) |
Apr 20, 2020 | 2.600 | 2.660 | 2.360 | 2.410 | 672,091 | -0.19(-7.31%) |
Apr 17, 2020 | 2.470 | 3.080 | 2.430 | 2.600 | 2,985,800 | +0.33(+14.54%) |
Apr 16, 2020 | 2.590 | 2.600 | 2.230 | 2.270 | 935,530 | -0.35(-13.36%) |
Apr 15, 2020 | 2.620 | 2.700 | 2.280 | 2.620 | 874,232 | -0.16(-5.76%) |
Apr 14, 2020 | 3.120 | 3.490 | 2.440 | 2.780 | 4,356,046 | -0.34(-10.90%) |
Apr 13, 2020 | 1.810 | 3.250 | 1.790 | 3.120 | 9,243,689 | +1.48(+90.24%) |
Apr 09, 2020 | 1.610 | 1.740 | 1.490 | 1.640 | 1,836,400 | +0.11(+7.19%) |
Apr 08, 2020 | 1.600 | 1.630 | 1.480 | 1.530 | 961,610 | -0.03(-1.92%) |
Apr 07, 2020 | 1.650 | 1.840 | 1.520 | 1.560 | 719,569 | +0.03(+1.96%) |
Apr 06, 2020 | 1.500 | 1.690 | 1.480 | 1.530 | 689,284 | +0.10(+6.99%) |
Apr 03, 2020 | 1.490 | 1.520 | 1.345 | 1.430 | 465,300 | -0.06(-4.03%) |
Apr 02, 2020 | 1.630 | 1.750 | 1.440 | 1.490 | 506,601 | -0.05(-3.25%) |
Apr 01, 2020 | 1.680 | 1.739 | 1.510 | 1.540 | 458,478 | -0.19(-10.98%) |
Mar 31, 2020 | 1.840 | 2.000 | 1.640 | 1.730 | 562,654 | -0.10(-5.46%) |
Mar 30, 2020 | 2.240 | 2.240 | 1.740 | 1.830 | 630,033 | -0.43(-19.03%) |
Mar 27, 2020 | 2.750 | 2.830 | 2.260 | 2.260 | 297,200 | -0.51(-18.41%) |
Mar 26, 2020 | 2.350 | 3.020 | 2.350 | 2.770 | 939,428 | +0.39(+16.39%) |
Mar 25, 2020 | 2.000 | 2.450 | 2.000 | 2.380 | 822,368 | +0.38(+19.00%) |
Mar 24, 2020 | 2.050 | 2.190 | 1.930 | 2.000 | 719,653 | -0.01(-0.50%) |
Mar 23, 2020 | 2.130 | 2.130 | 1.920 | 2.010 | 344,561 | -0.03(-1.47%) |
Mar 20, 2020 | 2.400 | 2.540 | 2.040 | 2.040 | 412,800 | -0.34(-14.29%) |
Mar 19, 2020 | 2.290 | 2.440 | 1.940 | 2.380 | 452,865 | +0.13(+5.78%) |
Mar 18, 2020 | 2.900 | 3.060 | 2.240 | 2.250 | 526,066 | -0.64(-22.15%) |
Mar 17, 2020 | 3.100 | 3.185 | 2.570 | 2.890 | 651,752 | -0.13(-4.30%) |
Mar 16, 2020 | 3.510 | 3.920 | 3.000 | 3.020 | 429,879 | -0.99(-24.69%) |
Mar 13, 2020 | 4.640 | 4.845 | 3.685 | 4.010 | 325,900 | -0.20(-4.75%) |
Mar 12, 2020 | 4.550 | 4.800 | 4.200 | 4.210 | 195,619 | -0.83(-16.47%) |
Mar 11, 2020 | 5.320 | 5.320 | 4.940 | 5.040 | 224,833 | -0.46(-8.36%) |
Mar 10, 2020 | 5.770 | 5.890 | 5.260 | 5.500 | 247,421 | -0.04(-0.72%) |
Mar 09, 2020 | 6.020 | 6.230 | 5.425 | 5.540 | 248,109 | -0.89(-13.84%) |
Mar 06, 2020 | 6.300 | 6.525 | 6.240 | 6.430 | 307,900 | -0.10(-1.53%) |
Mar 05, 2020 | 6.820 | 6.890 | 6.440 | 6.530 | 234,502 | -0.47(-6.71%) |
Mar 04, 2020 | 7.240 | 7.290 | 6.860 | 7.000 | 267,574 | -0.12(-1.69%) |
Mar 03, 2020 | 7.810 | 7.900 | 7.075 | 7.120 | 423,464 | -0.75(-9.47%) |
Mar 02, 2020 | 7.850 | 7.920 | 7.350 | 7.865 | 348,960 | +0.12(+1.48%) |
Feb 28, 2020 | 7.310 | 7.780 | 7.230 | 7.750 | 284,200 | +0.20(+2.65%) |
Feb 27, 2020 | 7.700 | 7.855 | 7.470 | 7.550 | 292,656 | -0.36(-4.55%) |
Feb 26, 2020 | 8.250 | 8.350 | 7.840 | 7.910 | 184,249 | -0.35(-4.24%) |
Feb 25, 2020 | 8.820 | 8.890 | 8.190 | 8.260 | 228,335 | -0.57(-6.46%) |
Feb 24, 2020 | 8.620 | 8.870 | 8.320 | 8.830 | 256,944 | -0.27(-2.97%) |
Feb 21, 2020 | 9.220 | 9.290 | 8.930 | 9.100 | 155,700 | -0.16(-1.73%) |
Feb 20, 2020 | 8.880 | 9.320 | 8.830 | 9.260 | 160,232 | +0.31(+3.46%) |
Feb 19, 2020 | 9.450 | 9.450 | 8.910 | 8.950 | 159,344 | -0.49(-5.19%) |
Feb 18, 2020 | 9.480 | 9.700 | 9.320 | 9.440 | 128,496 | -0.08(-0.84%) |
Feb 14, 2020 | 9.610 | 9.665 | 9.410 | 9.520 | 192,900 | -0.08(-0.83%) |
Feb 13, 2020 | 9.580 | 9.630 | 9.380 | 9.600 | 96,402 | -0.02(-0.21%) |
Feb 12, 2020 | 9.390 | 9.740 | 9.330 | 9.620 | 153,195 | +0.36(+3.94%) |
Feb 11, 2020 | 8.940 | 9.400 | 8.940 | 9.255 | 213,028 | +0.37(+4.11%) |
Feb 10, 2020 | 8.660 | 8.935 | 8.560 | 8.890 | 271,041 | +0.21(+2.42%) |
Feb 07, 2020 | 8.830 | 8.830 | 8.410 | 8.680 | 139,000 | -0.27(-3.02%) |
Feb 06, 2020 | 9.250 | 9.296 | 8.700 | 8.950 | 147,563 | -0.26(-2.82%) |
Feb 05, 2020 | 9.020 | 9.260 | 9.020 | 9.210 | 164,276 | +0.28(+3.08%) |
Feb 04, 2020 | 8.990 | 9.120 | 8.900 | 8.935 | 146,523 | +0.15(+1.65%) |
Feb 03, 2020 | 8.800 | 8.919 | 8.530 | 8.790 | 176,509 | +0.16(+1.85%) |
Jan 31, 2020 | 8.730 | 8.730 | 8.360 | 8.630 | 273,700 | -0.19(-2.15%) |
Jan 30, 2020 | 8.790 | 9.130 | 8.440 | 8.820 | 176,931 | -0.12(-1.34%) |
Jan 29, 2020 | 9.070 | 9.150 | 8.850 | 8.940 | 131,284 | +0.00(+0.00%) |
Jan 28, 2020 | 9.150 | 9.200 | 8.840 | 8.940 | 143,581 | -0.15(-1.65%) |
Jan 27, 2020 | 8.970 | 9.330 | 8.940 | 9.090 | 144,884 | -0.16(-1.73%) |
Jan 24, 2020 | 9.230 | 9.380 | 9.080 | 9.250 | 203,500 | +0.09(+0.98%) |
Jan 23, 2020 | 8.990 | 9.240 | 8.740 | 9.160 | 250,698 | +0.11(+1.22%) |
Jan 22, 2020 | 9.470 | 9.480 | 8.960 | 9.050 | 181,126 | -0.42(-4.49%) |
Jan 21, 2020 | 9.950 | 10.15 | 9.420 | 9.475 | 227,020 | -0.50(-4.96%) |
Jan 17, 2020 | 9.620 | 10.08 | 9.600 | 9.970 | 339,800 | +0.44(+4.62%) |
Jan 16, 2020 | 9.090 | 9.600 | 9.090 | 9.530 | 256,858 | +0.54(+6.01%) |
Jan 15, 2020 | 8.650 | 9.064 | 8.520 | 8.990 | 260,647 | +0.33(+3.81%) |
Jan 14, 2020 | 8.410 | 9.000 | 8.410 | 8.660 | 189,223 | +0.27(+3.22%) |
Jan 13, 2020 | 8.340 | 8.420 | 8.082 | 8.390 | 260,174 | +0.05(+0.60%) |
Jan 10, 2020 | 8.520 | 8.630 | 8.290 | 8.340 | 203,400 | -0.19(-2.23%) |
Jan 09, 2020 | 8.740 | 8.850 | 8.420 | 8.530 | 244,628 | -0.15(-1.73%) |
Jan 08, 2020 | 8.700 | 8.820 | 8.610 | 8.680 | 241,148 | -0.06(-0.69%) |
Jan 07, 2020 | 8.830 | 8.850 | 8.580 | 8.740 | 164,023 | -0.08(-0.96%) |
Jan 06, 2020 | 8.950 | 9.030 | 8.800 | 8.825 | 182,768 | -0.27(-2.92%) |
Jan 03, 2020 | 9.030 | 9.140 | 8.860 | 9.090 | 168,900 | -0.12(-1.30%) |
Jan 02, 2020 | 9.250 | 9.350 | 8.960 | 9.210 | 178,721 | -0.04(-0.43%) |
Dec 31, 2019 | 9.280 | 9.410 | 8.960 | 9.250 | 359,900 | -0.10(-1.07%) |
Dec 30, 2019 | 9.390 | 9.500 | 9.180 | 9.350 | 244,229 | -0.15(-1.58%) |
Dec 27, 2019 | 9.570 | 9.589 | 9.330 | 9.500 | 227,900 | -0.01(-0.11%) |
Dec 26, 2019 | 9.230 | 9.610 | 9.150 | 9.510 | 311,960 | +0.21(+2.26%) |
Dec 24, 2019 | 9.270 | 9.390 | 9.210 | 9.300 | 124,700 | +0.07(+0.76%) |
Dec 23, 2019 | 8.870 | 9.380 | 8.840 | 9.230 | 300,515 | +0.38(+4.29%) |
Dec 20, 2019 | 8.720 | 9.000 | 8.630 | 8.850 | 623,600 | +0.13(+1.49%) |
Dec 19, 2019 | 8.570 | 8.820 | 8.396 | 8.720 | 188,120 | +0.11(+1.28%) |
Dec 18, 2019 | 8.260 | 8.670 | 8.220 | 8.610 | 218,632 | +0.37(+4.49%) |
Dec 17, 2019 | 8.530 | 8.530 | 8.180 | 8.240 | 233,036 | -0.27(-3.12%) |
Dec 16, 2019 | 8.330 | 8.580 | 8.330 | 8.505 | 228,469 | +0.21(+2.47%) |
Dec 13, 2019 | 8.220 | 8.520 | 8.180 | 8.300 | 219,100 | +0.03(+0.36%) |
Dec 12, 2019 | 8.250 | 8.580 | 7.980 | 8.270 | 253,216 | +0.02(+0.24%) |
Dec 11, 2019 | 7.870 | 8.450 | 7.870 | 8.250 | 315,416 | +0.41(+5.23%) |
Dec 10, 2019 | 8.040 | 8.330 | 7.780 | 7.840 | 388,450 | -0.15(-1.88%) |
Dec 09, 2019 | 7.870 | 8.240 | 7.870 | 7.990 | 273,089 | -0.00(-0.06%) |
Dec 06, 2019 | 7.860 | 8.025 | 7.620 | 7.995 | 743,900 | +0.09(+1.20%) |
Dec 05, 2019 | 8.050 | 8.107 | 7.885 | 7.900 | 151,855 | -0.14(-1.74%) |
Dec 04, 2019 | 8.340 | 8.370 | 8.000 | 8.040 | 287,006 | -0.23(-2.78%) |
Dec 03, 2019 | 8.350 | 8.350 | 8.090 | 8.270 | 234,174 | -0.26(-3.05%) |
Dec 02, 2019 | 8.710 | 8.860 | 8.470 | 8.530 | 338,237 | -0.18(-2.07%) |
Nov 29, 2019 | 8.610 | 8.790 | 8.560 | 8.710 | 114,500 | +0.06(+0.64%) |
Nov 27, 2019 | 8.610 | 8.880 | 8.540 | 8.655 | 240,400 | -0.02(-0.17%) |
Nov 26, 2019 | 8.730 | 8.780 | 8.400 | 8.670 | 329,101 | +0.07(+0.81%) |
Nov 25, 2019 | 8.850 | 9.010 | 8.550 | 8.600 | 257,366 | -0.07(-0.81%) |
Nov 22, 2019 | 8.740 | 8.950 | 8.600 | 8.670 | 278,200 | -0.01(-0.12%) |
Nov 21, 2019 | 8.990 | 9.050 | 8.610 | 8.680 | 164,095 | -0.27(-3.02%) |
Nov 20, 2019 | 9.160 | 9.390 | 8.860 | 8.950 | 232,346 | -0.32(-3.40%) |
Nov 19, 2019 | 9.390 | 9.480 | 9.110 | 9.265 | 182,261 | -0.02(-0.27%) |
Nov 18, 2019 | 9.620 | 9.640 | 9.120 | 9.290 | 217,446 | -0.38(-3.93%) |
Nov 15, 2019 | 9.620 | 9.800 | 9.504 | 9.670 | 148,700 | +0.16(+1.74%) |
Nov 14, 2019 | 9.370 | 9.720 | 9.310 | 9.505 | 184,763 | +0.10(+1.01%) |
Nov 13, 2019 | 9.500 | 9.705 | 9.340 | 9.410 | 257,561 | -0.32(-3.34%) |
Nov 12, 2019 | 9.050 | 9.830 | 8.715 | 9.735 | 555,979 | +0.54(+5.93%) |
Nov 11, 2019 | 9.070 | 9.860 | 8.900 | 9.190 | 398,792 | +0.41(+4.73%) |
Nov 08, 2019 | 7.580 | 8.950 | 7.020 | 8.775 | 735,200 | +1.08(+14.11%) |
Nov 07, 2019 | 7.690 | 7.830 | 7.560 | 7.690 | 186,079 | +0.17(+2.26%) |
Nov 06, 2019 | 8.140 | 8.200 | 7.360 | 7.520 | 351,177 | -0.72(-8.79%) |
Nov 05, 2019 | 7.980 | 8.300 | 7.850 | 8.245 | 201,247 | +0.28(+3.58%) |
Nov 04, 2019 | 7.670 | 8.120 | 7.650 | 7.960 | 261,755 | +0.42(+5.57%) |
Nov 01, 2019 | 7.250 | 7.630 | 7.160 | 7.540 | 169,100 | +0.32(+4.43%) |
Oct 31, 2019 | 7.060 | 7.250 | 6.680 | 7.220 | 172,785 | +0.10(+1.40%) |
Oct 30, 2019 | 6.610 | 7.170 | 6.550 | 7.120 | 263,157 | +0.51(+7.72%) |
Oct 29, 2019 | 6.700 | 6.700 | 6.510 | 6.610 | 222,916 | -0.10(-1.49%) |
Oct 28, 2019 | 6.500 | 6.900 | 6.450 | 6.710 | 209,343 | +0.24(+3.71%) |
Oct 25, 2019 | 6.420 | 6.495 | 6.320 | 6.470 | 265,500 | +0.06(+0.94%) |
Oct 24, 2019 | 6.790 | 6.810 | 6.225 | 6.410 | 330,209 | -0.34(-5.04%) |
Oct 23, 2019 | 7.240 | 7.300 | 6.640 | 6.750 | 287,948 | -0.63(-8.54%) |
Oct 22, 2019 | 7.290 | 7.390 | 7.010 | 7.380 | 190,027 | +0.10(+1.37%) |
Oct 21, 2019 | 7.640 | 7.640 | 7.104 | 7.280 | 335,010 | -0.28(-3.70%) |
Oct 18, 2019 | 7.430 | 7.610 | 7.325 | 7.560 | 147,600 | +0.13(+1.75%) |
Oct 17, 2019 | 7.260 | 7.550 | 7.250 | 7.430 | 223,485 | +0.23(+3.19%) |
Oct 16, 2019 | 7.160 | 7.300 | 7.030 | 7.200 | 204,800 | -0.03(-0.41%) |
Oct 15, 2019 | 6.970 | 7.290 | 6.970 | 7.230 | 123,163 | +0.22(+3.14%) |
Oct 14, 2019 | 6.720 | 7.060 | 6.340 | 7.010 | 219,349 | +0.23(+3.39%) |
Oct 11, 2019 | 6.610 | 6.890 | 6.530 | 6.780 | 240,600 | +0.32(+4.95%) |
Oct 10, 2019 | 6.450 | 6.550 | 6.290 | 6.460 | 188,317 | -0.02(-0.31%) |
Oct 09, 2019 | 6.550 | 6.590 | 6.390 | 6.480 | 98,799 | +0.04(+0.54%) |
Oct 08, 2019 | 6.460 | 6.530 | 6.330 | 6.445 | 171,966 | -0.15(-2.35%) |
Oct 07, 2019 | 6.610 | 6.870 | 6.510 | 6.600 | 143,945 | -0.13(-1.93%) |
Oct 04, 2019 | 6.690 | 6.830 | 6.580 | 6.730 | 211,400 | +0.11(+1.66%) |
Oct 03, 2019 | 6.830 | 6.830 | 6.480 | 6.620 | 137,124 | -0.16(-2.36%) |
Oct 02, 2019 | 6.920 | 6.920 | 6.570 | 6.780 | 249,505 | -0.25(-3.56%) |
Oct 01, 2019 | 7.200 | 7.435 | 6.970 | 7.030 | 382,709 | -0.10(-1.40%) |
Sep 30, 2019 | 7.190 | 7.210 | 7.080 | 7.130 | 242,890 | -0.05(-0.70%) |
Sep 27, 2019 | 7.130 | 7.370 | 7.130 | 7.180 | 117,900 | +0.08(+1.13%) |
Sep 26, 2019 | 7.250 | 7.315 | 7.070 | 7.100 | 199,025 | -0.15(-2.07%) |
Sep 25, 2019 | 7.080 | 7.400 | 7.040 | 7.250 | 256,509 | +0.15(+2.11%) |
Sep 24, 2019 | 7.100 | 7.130 | 6.890 | 7.100 | 412,480 | +0.04(+0.57%) |
Sep 23, 2019 | 7.000 | 7.150 | 6.880 | 7.060 | 249,951 | -0.05(-0.70%) |
Sep 20, 2019 | 7.080 | 7.330 | 7.040 | 7.110 | 369,200 | +0.01(+0.14%) |
Sep 19, 2019 | 7.180 | 7.310 | 7.030 | 7.100 | 247,990 | -0.08(-1.11%) |
Sep 18, 2019 | 7.500 | 7.535 | 7.040 | 7.180 | 494,672 | -0.39(-5.15%) |
Sep 17, 2019 | 8.340 | 8.340 | 7.390 | 7.570 | 507,388 | -0.91(-10.73%) |
Sep 16, 2019 | 8.550 | 8.905 | 8.141 | 8.480 | 397,628 | -0.10(-1.17%) |
Sep 13, 2019 | 8.170 | 8.680 | 8.050 | 8.580 | 304,000 | +0.49(+6.06%) |
Sep 12, 2019 | 8.390 | 8.405 | 7.880 | 8.090 | 316,959 | -0.34(-4.03%) |
Sep 11, 2019 | 7.820 | 8.530 | 7.600 | 8.430 | 480,423 | +0.64(+8.22%) |
Sep 10, 2019 | 7.050 | 7.790 | 6.985 | 7.790 | 687,090 | +0.77(+10.97%) |
Sep 09, 2019 | 6.830 | 7.240 | 6.760 | 7.020 | 639,059 | +0.27(+4.00%) |
Sep 06, 2019 | 6.860 | 7.040 | 6.720 | 6.750 | 162,200 | -0.03(-0.44%) |
Sep 05, 2019 | 6.632 | 6.988 | 6.582 | 6.780 | 360,868 | +0.31(+4.74%) |
Sep 04, 2019 | 6.364 | 6.542 | 6.281 | 6.473 | 155,076 | +0.22(+3.48%) |
Sep 03, 2019 | 6.216 | 6.374 | 6.067 | 6.255 | 172,515 | -0.10(-1.56%) |
Aug 30, 2019 | 6.196 | 6.414 | 6.156 | 6.354 | 125,078 | +0.17(+2.72%) |
Aug 29, 2019 | 6.295 | 6.434 | 6.097 | 6.186 | 307,896 | +0.02(+0.32%) |
Aug 28, 2019 | 6.018 | 6.255 | 5.966 | 6.166 | 171,412 | +0.08(+1.30%) |
Aug 27, 2019 | 6.354 | 6.414 | 5.859 | 6.087 | 227,132 | -0.21(-3.30%) |
Aug 26, 2019 | 6.147 | 6.354 | 6.051 | 6.295 | 129,258 | +0.31(+5.12%) |
Aug 23, 2019 | 6.226 | 6.226 | 5.850 | 5.988 | 238,840 | -0.24(-3.82%) |
Aug 22, 2019 | 6.354 | 6.463 | 6.206 | 6.226 | 93,241 | -0.04(-0.63%) |
Aug 21, 2019 | 6.335 | 6.404 | 6.236 | 6.265 | 98,854 | +0.07(+1.12%) |
Aug 20, 2019 | 6.275 | 6.404 | 6.186 | 6.196 | 116,785 | -0.13(-2.03%) |
Aug 19, 2019 | 6.166 | 6.424 | 6.166 | 6.325 | 156,321 | +0.33(+5.45%) |
Aug 16, 2019 | 5.929 | 6.077 | 5.840 | 5.998 | 181,252 | +0.11(+1.85%) |
Aug 15, 2019 | 6.038 | 6.122 | 5.820 | 5.889 | 165,635 | -0.24(-3.88%) |
Aug 14, 2019 | 6.285 | 6.285 | 5.899 | 6.127 | 273,968 | -0.36(-5.50%) |
Aug 13, 2019 | 6.196 | 6.681 | 6.111 | 6.483 | 205,836 | +0.29(+4.63%) |
Aug 12, 2019 | 6.641 | 6.641 | 6.018 | 6.196 | 365,672 | -0.49(-7.40%) |
Aug 09, 2019 | 6.434 | 7.364 | 6.097 | 6.691 | 622,056 | +0.51(+8.33%) |
Aug 08, 2019 | 6.463 | 6.731 | 6.127 | 6.176 | 406,469 | -0.21(-3.26%) |
Aug 07, 2019 | 6.582 | 6.592 | 6.107 | 6.384 | 221,278 | -0.28(-4.16%) |
Aug 06, 2019 | 6.691 | 6.919 | 6.434 | 6.661 | 193,147 | -0.01(-0.15%) |
Aug 05, 2019 | 7.027 | 7.027 | 6.493 | 6.671 | 218,268 | -0.46(-6.39%) |
Aug 02, 2019 | 7.493 | 7.493 | 6.978 | 7.126 | 231,263 | -0.44(-5.76%) |
Aug 01, 2019 | 8.077 | 8.077 | 7.255 | 7.562 | 242,808 | -0.56(-6.94%) |
Jul 31, 2019 | 8.383 | 8.482 | 8.057 | 8.126 | 182,905 | -0.27(-3.18%) |
Jul 30, 2019 | 8.007 | 8.433 | 7.938 | 8.393 | 159,221 | +0.28(+3.41%) |
Jul 29, 2019 | 8.314 | 8.324 | 8.087 | 8.116 | 94,928 | -0.21(-2.50%) |
Jul 26, 2019 | 8.275 | 8.423 | 8.166 | 8.324 | 109,721 | -0.01(-0.12%) |
Jul 25, 2019 | 8.670 | 8.670 | 8.210 | 8.334 | 116,770 | -0.36(-4.10%) |
Jul 24, 2019 | 8.354 | 8.710 | 8.295 | 8.690 | 125,849 | +0.30(+3.54%) |
Jul 23, 2019 | 8.334 | 8.492 | 8.314 | 8.393 | 182,714 | +0.14(+1.68%) |
Jul 22, 2019 | 7.928 | 8.294 | 7.928 | 8.255 | 182,664 | +0.31(+3.86%) |
Jul 19, 2019 | 7.700 | 8.037 | 7.700 | 7.948 | 274,606 | +0.19(+2.42%) |
Jul 18, 2019 | 8.284 | 8.364 | 7.691 | 7.760 | 459,160 | -0.60(-7.22%) |
Jul 17, 2019 | 8.532 | 8.532 | 8.344 | 8.364 | 143,776 | -0.16(-1.86%) |
Jul 16, 2019 | 8.403 | 8.849 | 8.383 | 8.522 | 168,983 | +0.15(+1.77%) |
Jul 15, 2019 | 8.878 | 8.893 | 7.790 | 8.374 | 430,979 | -0.54(-6.10%) |
Jul 12, 2019 | 8.670 | 9.076 | 8.651 | 8.918 | 142,354 | +0.28(+3.21%) |
Jul 11, 2019 | 9.096 | 9.146 | 8.631 | 8.641 | 146,373 | -0.46(-5.01%) |
Jul 10, 2019 | 9.086 | 9.235 | 8.908 | 9.096 | 292,262 | +0.02(+0.22%) |
Jul 09, 2019 | 9.007 | 9.086 | 8.799 | 9.076 | 120,084 | -0.06(-0.65%) |
Jul 08, 2019 | 9.304 | 9.334 | 9.106 | 9.136 | 101,563 | -0.20(-2.12%) |
Jul 05, 2019 | 9.393 | 9.418 | 9.165 | 9.334 | 86,079 | -0.14(-1.46%) |
Jul 03, 2019 | 9.324 | 9.532 | 9.294 | 9.472 | 84,665 | +0.10(+1.06%) |
Jul 02, 2019 | 9.611 | 9.640 | 9.195 | 9.373 | 264,920 | -0.30(-3.07%) |
Jul 01, 2019 | 9.739 | 9.789 | 9.492 | 9.670 | 284,201 | +0.01(+0.10%) |
Jun 28, 2019 | 8.789 | 9.660 | 8.789 | 9.660 | 531,228 | +0.80(+9.05%) |
Jun 27, 2019 | 8.710 | 8.878 | 8.700 | 8.859 | 233,639 | +0.15(+1.70%) |
Jun 26, 2019 | 8.750 | 8.893 | 8.680 | 8.710 | 126,617 | -0.04(-0.45%) |
Jun 25, 2019 | 8.839 | 8.898 | 8.572 | 8.750 | 120,729 | -0.16(-1.78%) |
Jun 24, 2019 | 9.047 | 9.344 | 8.799 | 8.908 | 338,809 | +0.00(+0.00%) |
Jun 21, 2019 | 8.789 | 8.938 | 8.641 | 8.908 | 369,374 | +0.06(+0.67%) |
Jun 20, 2019 | 8.700 | 9.007 | 8.621 | 8.849 | 233,462 | +0.37(+4.32%) |
Jun 19, 2019 | 8.178 | 8.640 | 8.100 | 8.482 | 318,565 | +0.33(+4.10%) |
Jun 18, 2019 | 7.609 | 8.188 | 7.589 | 8.149 | 251,956 | +0.58(+7.65%) |
Jun 17, 2019 | 7.236 | 7.658 | 7.035 | 7.569 | 270,643 | +0.31(+4.33%) |
Jun 14, 2019 | 7.059 | 7.319 | 6.843 | 7.255 | 343,769 | +0.17(+2.35%) |
Jun 13, 2019 | 7.412 | 7.599 | 6.588 | 7.088 | 726,802 | -0.26(-3.48%) |
Jun 12, 2019 | 7.776 | 7.844 | 7.314 | 7.344 | 317,819 | -0.51(-6.50%) |
Jun 11, 2019 | 7.962 | 8.060 | 7.806 | 7.854 | 376,079 | -0.02(-0.25%) |
Jun 10, 2019 | 7.982 | 8.129 | 7.854 | 7.874 | 265,870 | -0.06(-0.74%) |
Jun 07, 2019 | 7.962 | 8.100 | 7.869 | 7.933 | 186,399 | -0.04(-0.49%) |
Jun 06, 2019 | 8.090 | 8.217 | 7.668 | 7.972 | 209,988 | -0.14(-1.69%) |
Jun 05, 2019 | 8.453 | 8.541 | 8.041 | 8.109 | 285,867 | -0.31(-3.73%) |
Jun 04, 2019 | 7.933 | 8.463 | 7.903 | 8.424 | 222,493 | +0.57(+7.25%) |