Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.940 | 6.720 | 5.940 | 6.540 | 524,766 | +0.72(+12.37%) |
May 28, 2020 | 6.120 | 6.420 | 5.460 | 5.820 | 1,053,815 | -0.66(-10.19%) |
May 04, 2020 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) | |
May 01, 2020 | 6.360 | 6.540 | 6.180 | 6.420 | 296,483 | -0.12(-1.83%) |
Apr 30, 2020 | 6.420 | 6.720 | 6.360 | 6.540 | 255,308 | -0.18(-2.68%) |
Apr 29, 2020 | 6.720 | 6.780 | 6.480 | 6.720 | 443,743 | -0.12(-1.75%) |
Apr 28, 2020 | 7.080 | 7.200 | 6.600 | 6.840 | 535,254 | +0.00(+0.00%) |
Apr 27, 2020 | 6.660 | 7.260 | 6.600 | 6.840 | 795,704 | +0.00(+0.00%) |
Apr 24, 2020 | 6.540 | 7.020 | 6.180 | 6.840 | 543,916 | +0.18(+2.70%) |
Apr 23, 2020 | 6.840 | 6.840 | 6.360 | 6.660 | 497,811 | +0.18(+2.78%) |
Apr 22, 2020 | 6.960 | 7.080 | 6.360 | 6.480 | 727,618 | -0.48(-6.90%) |
Apr 21, 2020 | 7.080 | 7.140 | 6.720 | 6.960 | 480,655 | -0.24(-3.33%) |
Apr 20, 2020 | 7.740 | 7.740 | 7.080 | 7.200 | 869,205 | +0.00(+0.00%) |
Apr 17, 2020 | 7.500 | 7.560 | 6.660 | 7.200 | 1,472,900 | -1.62(-18.37%) |
Apr 16, 2020 | 8.400 | 9.300 | 7.920 | 8.820 | 4,902,956 | +1.26(+16.67%) |
Apr 15, 2020 | 7.800 | 8.460 | 7.320 | 7.560 | 1,563,489 | -0.12(-1.56%) |
Apr 14, 2020 | 8.280 | 8.460 | 7.680 | 7.680 | 2,294,251 | +0.54(+7.56%) |
Apr 13, 2020 | 6.300 | 7.200 | 5.640 | 7.140 | 1,586,659 | +0.36(+5.31%) |
Apr 09, 2020 | 8.160 | 8.580 | 6.300 | 6.780 | 5,032,233 | -0.84(-11.02%) |
Apr 08, 2020 | 9.780 | 11.82 | 6.720 | 7.620 | 28,261,894 | +4.24(+125.70%) |
Apr 07, 2020 | 3.365 | 3.420 | 3.137 | 3.376 | 140,061 | +0.00(+0.04%) |
Apr 06, 2020 | 3.420 | 3.540 | 3.301 | 3.375 | 76,879 | -0.04(-1.32%) |
Apr 03, 2020 | 3.384 | 3.478 | 3.300 | 3.420 | 53,450 | +0.00(+0.00%) |
Apr 02, 2020 | 3.360 | 3.540 | 3.300 | 3.420 | 105,581 | -0.03(-0.96%) |
Apr 01, 2020 | 3.600 | 3.600 | 3.300 | 3.453 | 109,833 | -0.20(-5.59%) |
Mar 31, 2020 | 3.532 | 3.659 | 3.240 | 3.658 | 97,165 | +0.30(+8.86%) |
Mar 30, 2020 | 3.828 | 3.828 | 3.300 | 3.360 | 257,460 | -0.42(-11.04%) |
Mar 27, 2020 | 3.780 | 3.875 | 3.540 | 3.777 | 132,633 | +0.06(+1.53%) |
Mar 26, 2020 | 4.200 | 4.229 | 3.660 | 3.720 | 273,630 | -0.42(-10.14%) |
Mar 25, 2020 | 3.840 | 4.500 | 3.660 | 4.140 | 679,543 | +0.54(+15.00%) |
Mar 24, 2020 | 3.360 | 3.720 | 3.240 | 3.600 | 255,655 | +0.30(+9.09%) |
Mar 23, 2020 | 3.420 | 3.600 | 3.180 | 3.300 | 288,207 | -0.30(-8.33%) |
Mar 20, 2020 | 4.500 | 4.500 | 3.360 | 3.600 | 868,366 | -0.30(-7.69%) |
Mar 19, 2020 | 4.800 | 4.860 | 3.300 | 3.900 | 2,452,824 | +1.09(+38.56%) |
Mar 18, 2020 | 2.820 | 3.540 | 2.520 | 2.815 | 419,040 | -0.31(-9.79%) |
Mar 17, 2020 | 3.960 | 4.620 | 2.640 | 3.120 | 2,550,209 | +0.72(+30.00%) |
Mar 16, 2020 | 1.920 | 2.640 | 1.920 | 2.400 | 95,546 | -0.26(-9.73%) |
Mar 13, 2020 | 2.880 | 3.180 | 2.460 | 2.659 | 95,083 | -0.16(-5.72%) |
Mar 12, 2020 | 3.000 | 3.000 | 2.640 | 2.820 | 87,060 | -0.21(-6.95%) |
Mar 11, 2020 | 3.329 | 3.480 | 3.031 | 3.031 | 75,050 | -0.33(-9.80%) |
Mar 10, 2020 | 3.780 | 3.900 | 3.060 | 3.360 | 94,302 | -0.24(-6.67%) |
Mar 09, 2020 | 3.720 | 3.720 | 3.420 | 3.600 | 101,100 | -0.24(-6.25%) |
Mar 06, 2020 | 3.900 | 4.050 | 3.806 | 3.840 | 50,283 | -0.24(-5.88%) |
Mar 05, 2020 | 4.200 | 4.200 | 3.938 | 4.080 | 38,043 | -0.12(-2.86%) |
Mar 04, 2020 | 4.080 | 4.259 | 3.990 | 4.200 | 58,731 | +0.18(+4.48%) |
Mar 03, 2020 | 4.080 | 4.080 | 3.900 | 4.020 | 37,567 | -0.05(-1.19%) |
Mar 02, 2020 | 4.080 | 4.197 | 3.900 | 4.069 | 60,864 | +0.04(+1.10%) |
Feb 28, 2020 | 3.752 | 4.140 | 3.604 | 4.024 | 99,483 | +0.18(+4.80%) |
Feb 27, 2020 | 4.080 | 4.200 | 3.660 | 3.840 | 165,243 | -0.30(-7.25%) |
Feb 26, 2020 | 4.200 | 4.380 | 4.020 | 4.140 | 75,863 | +0.00(+0.00%) |
Feb 25, 2020 | 4.500 | 4.560 | 4.020 | 4.140 | 140,532 | -0.43(-9.45%) |
Feb 24, 2020 | 4.560 | 4.739 | 4.440 | 4.572 | 102,054 | -0.05(-1.04%) |
Feb 21, 2020 | 4.680 | 4.710 | 4.620 | 4.620 | 66,166 | -0.12(-2.53%) |
Feb 20, 2020 | 4.740 | 4.800 | 4.560 | 4.740 | 177,654 | +0.11(+2.27%) |
Feb 19, 2020 | 4.800 | 4.800 | 4.620 | 4.635 | 105,054 | -0.17(-3.44%) |
Feb 18, 2020 | 4.680 | 4.860 | 4.500 | 4.800 | 263,491 | +0.24(+5.26%) |
Feb 14, 2020 | 4.320 | 4.560 | 4.320 | 4.560 | 136,033 | +0.24(+5.56%) |
Feb 13, 2020 | 4.440 | 4.440 | 4.320 | 4.320 | 52,764 | -0.09(-2.05%) |
Feb 12, 2020 | 4.518 | 4.560 | 4.380 | 4.411 | 61,070 | -0.11(-2.38%) |
Feb 11, 2020 | 4.620 | 4.720 | 4.440 | 4.518 | 105,317 | -0.01(-0.26%) |
Feb 10, 2020 | 4.800 | 4.860 | 4.290 | 4.530 | 238,218 | -0.32(-6.51%) |
Feb 07, 2020 | 4.926 | 4.980 | 4.830 | 4.846 | 144,916 | -0.16(-3.28%) |
Feb 06, 2020 | 5.268 | 5.268 | 4.920 | 5.010 | 650,402 | -1.29(-20.48%) |
Feb 05, 2020 | 6.900 | 7.320 | 6.060 | 6.300 | 2,218,527 | +1.02(+19.32%) |
Feb 04, 2020 | 5.160 | 5.400 | 5.160 | 5.280 | 52,153 | +0.12(+2.33%) |
Feb 03, 2020 | 5.700 | 5.820 | 5.160 | 5.160 | 153,998 | -0.06(-1.14%) |
Jan 31, 2020 | 5.280 | 5.374 | 5.100 | 5.219 | 51,916 | -0.06(-1.15%) |
Jan 30, 2020 | 5.160 | 5.400 | 5.160 | 5.280 | 19,083 | +0.10(+1.85%) |
Jan 29, 2020 | 5.370 | 5.440 | 5.102 | 5.184 | 44,614 | -0.16(-2.92%) |
Jan 28, 2020 | 5.407 | 5.610 | 5.280 | 5.340 | 30,557 | -0.07(-1.35%) |
Jan 27, 2020 | 5.460 | 5.640 | 5.358 | 5.413 | 24,947 | -0.23(-4.02%) |
Jan 24, 2020 | 5.700 | 5.700 | 5.400 | 5.640 | 41,866 | +0.12(+2.17%) |
Jan 23, 2020 | 5.460 | 5.580 | 5.460 | 5.520 | 23,007 | +0.04(+0.68%) |
Jan 22, 2020 | 5.700 | 5.700 | 5.400 | 5.483 | 56,866 | -0.12(-2.11%) |
Jan 21, 2020 | 5.550 | 5.640 | 5.401 | 5.601 | 60,625 | -0.16(-2.70%) |
Jan 17, 2020 | 5.820 | 5.820 | 5.616 | 5.756 | 30,016 | +0.06(+0.99%) |
Jan 16, 2020 | 5.730 | 5.820 | 5.640 | 5.700 | 29,097 | -0.03(-0.52%) |
Jan 15, 2020 | 5.820 | 5.820 | 5.674 | 5.730 | 19,782 | +0.08(+1.35%) |
Jan 14, 2020 | 5.700 | 5.701 | 5.581 | 5.654 | 18,115 | -0.00(-0.07%) |
Jan 13, 2020 | 5.580 | 5.760 | 5.461 | 5.658 | 30,171 | +0.05(+0.91%) |
Jan 10, 2020 | 5.760 | 5.820 | 5.418 | 5.607 | 39,533 | -0.09(-1.63%) |
Jan 09, 2020 | 5.580 | 5.729 | 5.522 | 5.700 | 40,637 | +0.12(+2.15%) |
Jan 08, 2020 | 5.400 | 5.639 | 5.400 | 5.580 | 30,313 | +0.06(+1.09%) |
Jan 07, 2020 | 5.460 | 5.604 | 5.431 | 5.520 | 24,662 | +0.12(+2.19%) |
Jan 06, 2020 | 5.605 | 5.605 | 5.401 | 5.402 | 20,118 | -0.12(-2.25%) |
Jan 03, 2020 | 5.640 | 5.700 | 5.464 | 5.526 | 16,350 | +0.00(+0.08%) |
Jan 02, 2020 | 5.460 | 5.700 | 5.400 | 5.522 | 32,511 | +0.03(+0.57%) |
Dec 31, 2019 | 5.788 | 5.820 | 5.100 | 5.491 | 199,733 | -0.33(-5.66%) |
Dec 30, 2019 | 6.060 | 6.060 | 5.640 | 5.820 | 89,332 | -0.04(-0.60%) |
Dec 27, 2019 | 6.000 | 6.060 | 5.790 | 5.855 | 44,350 | -0.14(-2.41%) |
Dec 26, 2019 | 6.000 | 6.120 | 6.000 | 6.000 | 26,012 | +0.00(+0.00%) |
Dec 24, 2019 | 5.880 | 6.180 | 5.880 | 6.000 | 45,683 | +0.15(+2.59%) |
Dec 23, 2019 | 6.180 | 6.180 | 5.528 | 5.849 | 76,380 | -0.21(-3.49%) |
Dec 20, 2019 | 5.820 | 6.120 | 5.760 | 6.060 | 47,533 | +0.12(+2.02%) |
Dec 19, 2019 | 6.120 | 6.120 | 5.760 | 5.940 | 76,488 | +0.20(+3.55%) |
Dec 18, 2019 | 5.940 | 5.941 | 5.727 | 5.737 | 64,395 | -0.26(-4.39%) |
Dec 17, 2019 | 6.180 | 6.180 | 5.700 | 6.000 | 74,734 | -0.06(-0.99%) |
Dec 16, 2019 | 6.060 | 6.120 | 6.000 | 6.060 | 47,855 | -0.06(-0.98%) |
Dec 13, 2019 | 6.060 | 6.180 | 6.060 | 6.120 | 21,916 | +0.06(+0.99%) |
Dec 12, 2019 | 6.060 | 6.120 | 6.060 | 6.060 | 34,396 | +0.00(+0.00%) |
Dec 11, 2019 | 6.180 | 6.180 | 6.060 | 6.060 | 31,845 | -0.06(-0.98%) |
Dec 10, 2019 | 6.180 | 6.240 | 6.060 | 6.120 | 28,253 | -0.12(-1.92%) |
Dec 09, 2019 | 6.180 | 6.240 | 6.120 | 6.240 | 27,148 | +0.12(+1.96%) |
Dec 06, 2019 | 6.180 | 6.240 | 6.060 | 6.120 | 24,916 | +0.00(+0.00%) |
Dec 05, 2019 | 6.360 | 6.360 | 6.060 | 6.120 | 48,785 | -0.18(-2.86%) |
Dec 04, 2019 | 6.360 | 6.480 | 6.120 | 6.300 | 152,016 | +0.12(+1.94%) |
Dec 03, 2019 | 6.180 | 6.300 | 6.120 | 6.180 | 33,998 | +0.00(+0.00%) |
Dec 02, 2019 | 6.060 | 6.240 | 6.060 | 6.180 | 21,296 | +0.12(+1.98%) |
Nov 29, 2019 | 6.180 | 6.180 | 6.060 | 6.060 | 18,150 | -0.12(-1.94%) |
Nov 27, 2019 | 6.120 | 6.240 | 6.120 | 6.180 | 40,350 | +0.00(+0.00%) |
Nov 26, 2019 | 6.480 | 6.480 | 6.120 | 6.180 | 26,321 | -0.06(-0.96%) |
Nov 25, 2019 | 6.360 | 6.600 | 6.240 | 6.240 | 44,093 | -0.18(-2.80%) |
Nov 22, 2019 | 6.300 | 6.480 | 6.300 | 6.420 | 37,583 | +0.00(+0.00%) |
Nov 21, 2019 | 6.240 | 6.480 | 6.240 | 6.420 | 11,387 | +0.12(+1.90%) |
Nov 20, 2019 | 6.300 | 6.600 | 6.240 | 6.300 | 29,581 | -0.12(-1.87%) |
Nov 19, 2019 | 6.540 | 6.600 | 6.300 | 6.420 | 80,267 | +0.18(+2.88%) |
Nov 18, 2019 | 6.300 | 6.300 | 6.120 | 6.240 | 29,901 | -0.06(-0.95%) |
Nov 15, 2019 | 6.180 | 6.300 | 6.120 | 6.300 | 25,566 | +0.12(+1.94%) |
Nov 14, 2019 | 6.600 | 6.600 | 6.180 | 6.180 | 27,865 | -0.24(-3.74%) |
Nov 13, 2019 | 6.300 | 6.480 | 6.180 | 6.420 | 27,173 | +0.18(+2.88%) |
Nov 12, 2019 | 6.720 | 6.720 | 6.180 | 6.240 | 65,890 | -0.12(-1.89%) |
Nov 11, 2019 | 6.360 | 6.480 | 6.240 | 6.360 | 20,326 | -0.12(-1.85%) |
Nov 08, 2019 | 6.540 | 6.540 | 6.240 | 6.480 | 37,200 | +0.18(+2.86%) |
Nov 07, 2019 | 6.420 | 6.600 | 6.300 | 6.300 | 30,680 | -0.06(-0.94%) |
Nov 06, 2019 | 6.420 | 6.600 | 6.360 | 6.360 | 20,046 | -0.12(-1.85%) |
Nov 05, 2019 | 6.480 | 6.600 | 6.360 | 6.480 | 19,945 | +0.00(+0.00%) |
Nov 04, 2019 | 6.600 | 6.660 | 6.420 | 6.480 | 14,513 | -0.06(-0.92%) |
Nov 01, 2019 | 6.480 | 6.660 | 6.300 | 6.540 | 35,400 | +0.12(+1.87%) |
Oct 31, 2019 | 6.660 | 6.720 | 6.420 | 6.420 | 17,102 | -0.24(-3.60%) |
Oct 30, 2019 | 6.660 | 6.720 | 6.600 | 6.660 | 13,530 | +0.06(+0.91%) |
Oct 29, 2019 | 6.900 | 6.918 | 6.600 | 6.600 | 42,520 | -0.06(-0.90%) |
Oct 28, 2019 | 6.780 | 6.780 | 6.660 | 6.660 | 30,923 | -0.12(-1.77%) |
Oct 25, 2019 | 6.720 | 6.900 | 6.660 | 6.780 | 15,616 | +0.12(+1.80%) |
Oct 24, 2019 | 6.660 | 6.900 | 6.600 | 6.660 | 17,850 | +0.00(+0.00%) |
Oct 23, 2019 | 6.720 | 6.780 | 6.600 | 6.660 | 17,143 | -0.18(-2.63%) |
Oct 22, 2019 | 6.720 | 6.900 | 6.540 | 6.840 | 90,773 | +0.36(+5.56%) |
Oct 21, 2019 | 6.780 | 6.780 | 6.360 | 6.480 | 12,060 | +0.06(+0.93%) |
Oct 18, 2019 | 6.660 | 6.840 | 6.372 | 6.420 | 36,616 | -0.06(-0.93%) |
Oct 17, 2019 | 6.720 | 6.720 | 6.360 | 6.480 | 41,654 | +0.24(+3.85%) |
Oct 16, 2019 | 6.060 | 6.480 | 6.060 | 6.240 | 18,313 | +0.12(+1.96%) |
Oct 15, 2019 | 6.180 | 6.239 | 6.120 | 6.120 | 11,307 | +0.00(+0.00%) |
Oct 14, 2019 | 6.060 | 6.120 | 6.060 | 6.120 | 11,376 | +0.06(+0.99%) |
Oct 11, 2019 | 6.120 | 6.240 | 6.060 | 6.060 | 34,266 | +0.00(+0.00%) |
Oct 10, 2019 | 6.180 | 6.180 | 6.060 | 6.060 | 12,097 | -0.06(-0.98%) |
Oct 09, 2019 | 6.180 | 6.240 | 6.120 | 6.120 | 17,475 | -0.06(-0.97%) |
Oct 08, 2019 | 6.180 | 6.240 | 6.120 | 6.180 | 12,344 | +0.00(+0.00%) |
Oct 07, 2019 | 6.300 | 6.342 | 6.120 | 6.180 | 11,528 | -0.12(-1.90%) |
Oct 04, 2019 | 6.300 | 6.480 | 6.240 | 6.300 | 11,566 | +0.06(+0.96%) |
Oct 03, 2019 | 6.120 | 6.480 | 6.060 | 6.240 | 35,421 | +0.18(+2.97%) |
Oct 02, 2019 | 6.360 | 6.420 | 6.060 | 6.060 | 62,465 | -0.30(-4.72%) |
Oct 01, 2019 | 6.600 | 6.720 | 6.300 | 6.360 | 60,387 | -0.30(-4.50%) |
Sep 30, 2019 | 6.660 | 6.780 | 6.600 | 6.660 | 12,846 | +0.00(+0.00%) |
Sep 27, 2019 | 6.780 | 6.840 | 6.600 | 6.660 | 18,083 | -0.18(-2.63%) |
Sep 26, 2019 | 6.720 | 6.840 | 6.600 | 6.840 | 17,234 | +0.12(+1.79%) |
Sep 25, 2019 | 6.600 | 6.900 | 6.600 | 6.720 | 21,501 | +0.12(+1.82%) |
Sep 24, 2019 | 6.840 | 6.852 | 6.600 | 6.600 | 37,735 | -0.30(-4.35%) |
Sep 23, 2019 | 6.780 | 7.140 | 6.780 | 6.900 | 10,950 | +0.18(+2.68%) |
Sep 20, 2019 | 6.960 | 7.140 | 6.720 | 6.720 | 58,800 | -0.24(-3.45%) |
Sep 19, 2019 | 7.140 | 7.380 | 6.900 | 6.960 | 44,995 | -0.12(-1.69%) |
Sep 18, 2019 | 7.620 | 7.740 | 7.020 | 7.080 | 76,053 | -0.54(-7.09%) |
Sep 17, 2019 | 7.140 | 7.740 | 7.080 | 7.620 | 91,248 | +0.48(+6.72%) |
Sep 16, 2019 | 7.140 | 7.320 | 7.080 | 7.140 | 51,780 | -0.18(-2.46%) |
Sep 13, 2019 | 7.140 | 7.320 | 7.080 | 7.320 | 54,466 | +0.24(+3.39%) |
Sep 12, 2019 | 7.080 | 7.140 | 6.960 | 7.080 | 28,484 | +0.06(+0.85%) |
Sep 11, 2019 | 6.900 | 7.140 | 6.780 | 7.020 | 41,740 | +0.06(+0.86%) |
Sep 10, 2019 | 6.480 | 6.960 | 6.480 | 6.960 | 37,044 | +0.24(+3.57%) |
Sep 09, 2019 | 6.600 | 6.900 | 6.540 | 6.720 | 37,737 | +0.00(+0.00%) |
Sep 06, 2019 | 6.780 | 6.780 | 6.630 | 6.720 | 12,850 | -0.06(-0.88%) |
Sep 05, 2019 | 6.540 | 6.840 | 6.540 | 6.780 | 19,502 | +0.18(+2.73%) |
Sep 04, 2019 | 6.600 | 6.840 | 6.480 | 6.600 | 18,671 | -0.06(-0.90%) |
Sep 03, 2019 | 6.780 | 6.780 | 6.480 | 6.660 | 6,049 | -0.12(-1.77%) |
Aug 30, 2019 | 6.780 | 6.780 | 6.480 | 6.780 | 13,650 | +0.00(+0.00%) |
Aug 29, 2019 | 6.600 | 6.780 | 6.480 | 6.780 | 15,012 | +0.30(+4.61%) |
Aug 28, 2019 | 6.600 | 6.900 | 6.420 | 6.481 | 30,203 | -0.13(-2.02%) |
Aug 27, 2019 | 6.660 | 6.900 | 6.600 | 6.615 | 22,566 | -0.10(-1.56%) |
Aug 26, 2019 | 6.780 | 7.020 | 6.600 | 6.720 | 17,446 | -0.06(-0.88%) |
Aug 23, 2019 | 7.020 | 7.080 | 6.720 | 6.780 | 17,166 | -0.24(-3.42%) |
Aug 22, 2019 | 7.200 | 7.200 | 6.900 | 7.020 | 16,880 | -0.12(-1.68%) |
Aug 21, 2019 | 6.960 | 7.140 | 6.900 | 7.140 | 27,881 | +0.24(+3.48%) |
Aug 20, 2019 | 7.200 | 7.200 | 6.780 | 6.900 | 63,702 | +0.00(+0.00%) |
Aug 19, 2019 | 6.900 | 7.079 | 6.660 | 6.900 | 53,119 | +0.54(+8.49%) |
Aug 16, 2019 | 6.540 | 6.600 | 6.360 | 6.360 | 16,483 | -0.12(-1.85%) |
Aug 15, 2019 | 6.420 | 6.720 | 6.300 | 6.480 | 22,137 | +0.18(+2.86%) |
Aug 14, 2019 | 6.360 | 6.600 | 6.300 | 6.300 | 25,433 | -0.30(-4.55%) |
Aug 13, 2019 | 6.540 | 6.840 | 6.420 | 6.600 | 25,266 | +0.00(+0.00%) |
Aug 12, 2019 | 6.540 | 6.780 | 6.300 | 6.600 | 18,011 | +0.06(+0.92%) |
Aug 09, 2019 | 6.540 | 6.840 | 6.540 | 6.540 | 19,350 | -0.30(-4.39%) |
Aug 08, 2019 | 6.840 | 6.960 | 6.540 | 6.840 | 27,254 | +0.12(+1.79%) |
Aug 07, 2019 | 6.240 | 6.900 | 6.060 | 6.720 | 48,211 | +0.60(+9.80%) |
Aug 06, 2019 | 6.600 | 6.660 | 6.120 | 6.120 | 91,116 | +0.00(+0.00%) |
Aug 05, 2019 | 6.240 | 6.360 | 6.120 | 6.120 | 40,697 | -0.24(-3.77%) |
Aug 02, 2019 | 6.300 | 6.480 | 6.180 | 6.360 | 39,700 | +0.00(+0.00%) |
Aug 01, 2019 | 6.660 | 6.687 | 6.300 | 6.360 | 85,491 | -0.18(-2.75%) |
Jul 31, 2019 | 6.720 | 6.840 | 6.540 | 6.540 | 44,641 | -0.24(-3.54%) |
Jul 30, 2019 | 6.780 | 6.840 | 6.720 | 6.780 | 10,010 | +0.00(+0.00%) |
Jul 29, 2019 | 6.780 | 6.900 | 6.604 | 6.780 | 27,693 | +0.00(+0.00%) |
Jul 26, 2019 | 6.900 | 7.020 | 6.720 | 6.780 | 28,250 | -0.12(-1.74%) |
Jul 25, 2019 | 7.020 | 7.140 | 6.720 | 6.900 | 27,714 | +0.00(+0.00%) |
Jul 24, 2019 | 6.720 | 6.960 | 6.720 | 6.900 | 50,243 | +0.00(+0.00%) |
Jul 23, 2019 | 6.900 | 6.960 | 6.840 | 6.900 | 49,181 | -0.12(-1.71%) |
Jul 22, 2019 | 7.140 | 7.200 | 6.900 | 7.020 | 33,443 | -0.06(-0.85%) |
Jul 19, 2019 | 7.140 | 7.260 | 6.900 | 7.080 | 66,650 | -0.18(-2.48%) |
Jul 18, 2019 | 7.800 | 7.800 | 7.020 | 7.260 | 185,153 | -0.12(-1.63%) |
Jul 17, 2019 | 7.560 | 7.601 | 7.260 | 7.380 | 35,517 | -0.18(-2.38%) |
Jul 16, 2019 | 7.500 | 7.920 | 7.320 | 7.560 | 36,045 | +0.24(+3.28%) |
Jul 15, 2019 | 7.680 | 7.785 | 7.320 | 7.320 | 53,689 | -0.36(-4.69%) |
Jul 12, 2019 | 7.920 | 7.980 | 7.680 | 7.680 | 61,866 | -0.18(-2.29%) |
Jul 11, 2019 | 7.440 | 8.100 | 7.260 | 7.860 | 165,401 | +0.42(+5.65%) |
Jul 10, 2019 | 7.560 | 7.740 | 7.200 | 7.440 | 208,402 | +0.48(+6.90%) |
Jul 09, 2019 | 7.080 | 7.200 | 6.900 | 6.960 | 61,127 | -0.24(-3.33%) |
Jul 08, 2019 | 7.320 | 7.380 | 7.080 | 7.200 | 19,841 | +0.00(+0.00%) |
Jul 05, 2019 | 7.200 | 7.260 | 7.080 | 7.200 | 28,533 | -0.06(-0.83%) |
Jul 03, 2019 | 7.380 | 7.417 | 7.080 | 7.260 | 52,883 | -0.18(-2.42%) |
Jul 02, 2019 | 7.380 | 7.620 | 7.260 | 7.440 | 35,633 | +0.18(+2.48%) |
Jul 01, 2019 | 7.440 | 7.620 | 7.260 | 7.260 | 32,271 | -0.24(-3.20%) |
Jun 28, 2019 | 7.320 | 7.620 | 7.294 | 7.500 | 38,733 | +0.18(+2.46%) |
Jun 27, 2019 | 7.380 | 7.500 | 7.200 | 7.320 | 31,884 | -0.06(-0.81%) |
Jun 26, 2019 | 7.200 | 7.620 | 7.200 | 7.380 | 24,301 | +0.18(+2.50%) |
Jun 25, 2019 | 7.260 | 7.440 | 7.200 | 7.200 | 29,666 | -0.06(-0.83%) |
Jun 24, 2019 | 7.680 | 7.680 | 7.200 | 7.260 | 58,265 | -0.36(-4.72%) |
Jun 21, 2019 | 8.100 | 8.159 | 7.500 | 7.620 | 74,916 | -0.42(-5.22%) |
Jun 20, 2019 | 7.620 | 8.040 | 7.500 | 8.040 | 136,857 | +0.54(+7.20%) |
Jun 19, 2019 | 7.200 | 7.620 | 7.140 | 7.500 | 112,460 | +0.30(+4.17%) |
Jun 18, 2019 | 7.020 | 7.200 | 6.960 | 7.200 | 50,236 | +0.24(+3.45%) |
Jun 17, 2019 | 6.900 | 7.020 | 6.840 | 6.960 | 27,682 | +0.06(+0.87%) |
Jun 14, 2019 | 6.960 | 7.057 | 6.900 | 6.900 | 24,200 | -0.12(-1.71%) |
Jun 13, 2019 | 7.020 | 7.080 | 6.840 | 7.020 | 40,245 | +0.00(+0.00%) |
Jun 12, 2019 | 6.900 | 7.140 | 6.840 | 7.020 | 40,533 | +0.12(+1.74%) |
Jun 11, 2019 | 6.960 | 7.080 | 6.840 | 6.900 | 44,900 | -0.12(-1.71%) |
Jun 10, 2019 | 7.080 | 7.080 | 6.900 | 7.020 | 31,934 | -0.06(-0.85%) |
Jun 07, 2019 | 6.960 | 7.080 | 6.600 | 7.080 | 71,433 | +0.24(+3.51%) |
Jun 06, 2019 | 6.960 | 7.080 | 6.660 | 6.840 | 50,088 | -0.12(-1.72%) |
Jun 05, 2019 | 7.320 | 7.380 | 6.960 | 6.960 | 56,580 | -0.36(-4.92%) |
Jun 04, 2019 | 7.200 | 7.500 | 7.020 | 7.320 | 51,181 | -0.12(-1.61%) |