Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.040 | 3.040 | 2.810 | 2.850 | 251,100 | -0.22(-7.17%) |
May 28, 2020 | 3.000 | 3.260 | 2.840 | 3.070 | 59,452 | +0.10(+3.37%) |
May 27, 2020 | 2.760 | 3.180 | 2.700 | 2.970 | 220,137 | +0.32(+12.08%) |
May 26, 2020 | 2.870 | 2.950 | 2.610 | 2.650 | 318,942 | -0.11(-3.99%) |
May 22, 2020 | 2.770 | 2.800 | 2.680 | 2.760 | 206,700 | +0.00(+0.00%) |
May 21, 2020 | 2.800 | 2.860 | 2.750 | 2.760 | 49,668 | -0.07(-2.47%) |
May 20, 2020 | 2.820 | 2.880 | 2.810 | 2.830 | 20,258 | +0.02(+0.71%) |
May 19, 2020 | 2.830 | 2.940 | 2.800 | 2.810 | 60,415 | -0.11(-3.77%) |
May 18, 2020 | 2.900 | 3.060 | 2.800 | 2.920 | 134,908 | +0.09(+3.18%) |
May 15, 2020 | 3.060 | 3.060 | 2.800 | 2.830 | 46,600 | -0.19(-6.29%) |
May 14, 2020 | 2.960 | 3.040 | 2.750 | 3.020 | 53,972 | -0.05(-1.63%) |
May 13, 2020 | 3.190 | 3.190 | 2.950 | 3.070 | 49,799 | -0.08(-2.54%) |
May 12, 2020 | 3.430 | 3.510 | 3.070 | 3.150 | 59,887 | -0.35(-10.00%) |
May 11, 2020 | 3.540 | 3.550 | 3.380 | 3.500 | 32,274 | -0.06(-1.69%) |
May 08, 2020 | 3.330 | 3.600 | 3.330 | 3.560 | 57,900 | +0.31(+9.54%) |
May 07, 2020 | 3.120 | 3.270 | 3.110 | 3.250 | 28,882 | +0.13(+4.17%) |
May 06, 2020 | 3.280 | 3.280 | 3.030 | 3.120 | 28,363 | -0.15(-4.59%) |
May 05, 2020 | 3.660 | 3.660 | 3.150 | 3.270 | 42,290 | -0.22(-6.30%) |
May 04, 2020 | 3.320 | 3.520 | 3.180 | 3.490 | 37,898 | +0.14(+4.18%) |
May 01, 2020 | 3.420 | 3.430 | 3.125 | 3.350 | 42,400 | -0.26(-7.20%) |
Apr 30, 2020 | 4.090 | 4.090 | 3.580 | 3.610 | 33,734 | -0.47(-11.52%) |
Apr 29, 2020 | 3.300 | 4.140 | 3.148 | 4.080 | 76,404 | +0.91(+28.71%) |
Apr 28, 2020 | 3.280 | 3.280 | 3.040 | 3.170 | 36,430 | +0.03(+0.96%) |
Apr 27, 2020 | 2.750 | 3.345 | 2.750 | 3.140 | 48,113 | +0.38(+13.77%) |
Apr 24, 2020 | 2.910 | 2.910 | 2.750 | 2.760 | 113,500 | +0.00(+0.00%) |
Apr 23, 2020 | 2.870 | 2.930 | 2.660 | 2.760 | 102,352 | -0.02(-0.72%) |
Apr 22, 2020 | 2.950 | 2.970 | 2.780 | 2.780 | 34,681 | -0.12(-4.14%) |
Apr 21, 2020 | 3.100 | 3.220 | 2.800 | 2.900 | 43,217 | -0.21(-6.75%) |
Apr 20, 2020 | 3.190 | 3.331 | 3.100 | 3.110 | 30,782 | -0.03(-0.96%) |
Apr 17, 2020 | 3.190 | 3.440 | 3.070 | 3.140 | 52,500 | -0.02(-0.63%) |
Apr 16, 2020 | 3.350 | 3.360 | 3.100 | 3.160 | 30,943 | -0.20(-5.95%) |
Apr 15, 2020 | 3.480 | 3.510 | 3.277 | 3.360 | 26,431 | -0.32(-8.70%) |
Apr 14, 2020 | 3.820 | 3.820 | 3.600 | 3.680 | 51,558 | -0.10(-2.65%) |
Apr 13, 2020 | 3.940 | 4.260 | 3.720 | 3.780 | 27,250 | -0.16(-4.06%) |
Apr 09, 2020 | 4.000 | 4.050 | 3.750 | 3.940 | 34,000 | +0.04(+1.03%) |
Apr 08, 2020 | 3.550 | 3.990 | 3.550 | 3.900 | 30,184 | +0.47(+13.70%) |
Apr 07, 2020 | 3.580 | 3.920 | 3.330 | 3.430 | 39,191 | -0.18(-4.99%) |
Apr 06, 2020 | 3.430 | 3.670 | 3.430 | 3.610 | 50,781 | +0.31(+9.39%) |
Apr 03, 2020 | 3.370 | 3.420 | 3.260 | 3.300 | 18,200 | -0.20(-5.71%) |
Apr 02, 2020 | 3.810 | 3.944 | 3.440 | 3.500 | 36,409 | -0.35(-9.09%) |
Apr 01, 2020 | 4.060 | 4.090 | 3.832 | 3.850 | 45,736 | -0.45(-10.47%) |
Mar 31, 2020 | 3.680 | 4.300 | 3.680 | 4.300 | 51,188 | +0.48(+12.57%) |
Mar 30, 2020 | 3.830 | 3.830 | 3.433 | 3.820 | 38,846 | -0.08(-2.05%) |
Mar 27, 2020 | 4.110 | 4.110 | 3.860 | 3.900 | 31,800 | -0.34(-8.02%) |
Mar 26, 2020 | 4.680 | 4.720 | 3.990 | 4.240 | 54,560 | -0.41(-8.82%) |
Mar 25, 2020 | 4.160 | 4.990 | 4.160 | 4.650 | 46,131 | +0.40(+9.41%) |
Mar 24, 2020 | 3.210 | 4.251 | 3.210 | 4.250 | 63,405 | +1.06(+33.23%) |
Mar 23, 2020 | 3.200 | 3.230 | 2.750 | 3.190 | 49,516 | -0.01(-0.31%) |
Mar 20, 2020 | 3.050 | 3.230 | 3.020 | 3.200 | 140,800 | +0.12(+3.90%) |
Mar 19, 2020 | 2.860 | 4.260 | 2.525 | 3.080 | 124,832 | +0.14(+4.76%) |
Mar 18, 2020 | 4.410 | 4.665 | 2.550 | 2.940 | 181,624 | -1.60(-35.24%) |
Mar 17, 2020 | 3.990 | 4.540 | 3.120 | 4.540 | 77,466 | +0.60(+15.23%) |
Mar 16, 2020 | 4.010 | 4.260 | 3.870 | 3.940 | 152,025 | -0.38(-8.80%) |
Mar 13, 2020 | 4.350 | 4.489 | 3.960 | 4.320 | 88,800 | +0.11(+2.61%) |
Mar 12, 2020 | 4.090 | 4.440 | 4.000 | 4.210 | 173,119 | -0.13(-3.00%) |
Mar 11, 2020 | 4.730 | 4.730 | 4.290 | 4.340 | 76,098 | -0.51(-10.52%) |
Mar 10, 2020 | 5.020 | 5.210 | 4.670 | 4.850 | 42,525 | -0.03(-0.61%) |
Mar 09, 2020 | 6.150 | 6.150 | 4.840 | 4.880 | 206,517 | -1.79(-26.84%) |
Mar 06, 2020 | 6.670 | 6.830 | 6.580 | 6.670 | 57,200 | -0.14(-2.06%) |
Mar 05, 2020 | 7.020 | 7.090 | 6.710 | 6.810 | 87,025 | -0.30(-4.22%) |
Mar 04, 2020 | 7.110 | 7.120 | 7.000 | 7.110 | 46,529 | +0.01(+0.14%) |
Mar 03, 2020 | 7.050 | 7.200 | 7.010 | 7.100 | 144,562 | +0.00(+0.00%) |
Mar 02, 2020 | 7.000 | 7.100 | 6.980 | 7.100 | 88,713 | +0.10(+1.43%) |
Feb 28, 2020 | 7.060 | 7.140 | 6.980 | 7.000 | 126,900 | -0.10(-1.41%) |
Feb 27, 2020 | 7.100 | 7.230 | 7.010 | 7.100 | 51,501 | -0.08(-1.11%) |
Feb 26, 2020 | 7.150 | 7.230 | 7.110 | 7.180 | 28,391 | +0.09(+1.27%) |
Feb 25, 2020 | 7.180 | 7.230 | 7.040 | 7.090 | 58,938 | -0.09(-1.25%) |
Feb 24, 2020 | 7.100 | 7.230 | 7.010 | 7.180 | 110,713 | +0.03(+0.42%) |
Feb 21, 2020 | 7.280 | 7.280 | 7.125 | 7.150 | 44,500 | -0.11(-1.52%) |
Feb 20, 2020 | 7.130 | 7.280 | 7.110 | 7.260 | 23,477 | +0.12(+1.68%) |
Feb 19, 2020 | 7.240 | 7.280 | 7.120 | 7.140 | 41,450 | -0.08(-1.11%) |
Feb 18, 2020 | 7.300 | 7.345 | 7.200 | 7.220 | 32,562 | -0.09(-1.23%) |
Feb 14, 2020 | 7.340 | 7.380 | 7.290 | 7.310 | 26,637 | -0.02(-0.27%) |
Feb 13, 2020 | 7.380 | 7.569 | 7.300 | 7.330 | 16,380 | +0.04(+0.55%) |
Feb 12, 2020 | 7.210 | 7.390 | 7.200 | 7.290 | 21,400 | +0.10(+1.39%) |
Feb 11, 2020 | 7.270 | 7.400 | 7.180 | 7.190 | 34,991 | -0.06(-0.83%) |
Feb 10, 2020 | 7.210 | 7.270 | 7.170 | 7.250 | 9,201 | +0.02(+0.28%) |
Feb 07, 2020 | 7.290 | 7.290 | 7.190 | 7.230 | 64,690 | -0.06(-0.82%) |
Feb 06, 2020 | 7.240 | 7.390 | 7.230 | 7.290 | 27,398 | -0.09(-1.22%) |
Feb 05, 2020 | 7.440 | 7.500 | 7.360 | 7.380 | 25,234 | -0.02(-0.27%) |
Feb 04, 2020 | 7.529 | 7.569 | 7.390 | 7.400 | 59,608 | -0.08(-1.07%) |
Feb 03, 2020 | 7.310 | 7.599 | 7.310 | 7.480 | 48,742 | +0.16(+2.18%) |
Jan 31, 2020 | 7.589 | 7.629 | 7.300 | 7.320 | 90,726 | -0.33(-4.31%) |
Jan 30, 2020 | 7.450 | 7.799 | 7.440 | 7.649 | 61,298 | -0.02(-0.26%) |
Jan 29, 2020 | 7.639 | 7.739 | 7.500 | 7.669 | 75,105 | +0.05(+0.66%) |
Jan 28, 2020 | 7.629 | 7.709 | 7.490 | 7.619 | 33,877 | +0.00(+0.00%) |
Jan 27, 2020 | 7.360 | 7.699 | 7.360 | 7.619 | 49,219 | +0.18(+2.42%) |
Jan 24, 2020 | 7.410 | 7.490 | 7.335 | 7.440 | 53,274 | +0.05(+0.68%) |
Jan 23, 2020 | 7.400 | 7.509 | 7.390 | 7.390 | 58,295 | -0.04(-0.54%) |
Jan 22, 2020 | 7.579 | 7.579 | 7.400 | 7.430 | 27,277 | -0.13(-1.72%) |
Jan 21, 2020 | 7.679 | 7.699 | 7.519 | 7.559 | 31,879 | -0.10(-1.30%) |
Jan 17, 2020 | 7.919 | 7.929 | 7.654 | 7.659 | 27,738 | -0.18(-2.29%) |
Jan 16, 2020 | 7.709 | 7.879 | 7.709 | 7.839 | 30,763 | +0.15(+1.95%) |
Jan 15, 2020 | 7.759 | 7.939 | 7.619 | 7.689 | 33,962 | -0.10(-1.28%) |
Jan 14, 2020 | 7.929 | 7.949 | 7.789 | 7.789 | 34,330 | -0.10(-1.27%) |
Jan 13, 2020 | 7.829 | 8.009 | 7.789 | 7.889 | 87,213 | +0.07(+0.89%) |
Jan 10, 2020 | 7.959 | 7.969 | 7.639 | 7.819 | 88,824 | -0.11(-1.39%) |
Jan 09, 2020 | 7.889 | 8.179 | 7.789 | 7.929 | 125,198 | +0.09(+1.15%) |
Jan 08, 2020 | 7.809 | 7.949 | 7.749 | 7.839 | 189,052 | +0.05(+0.64%) |
Jan 07, 2020 | 7.879 | 7.989 | 7.739 | 7.789 | 53,780 | -0.09(-1.14%) |
Jan 06, 2020 | 7.889 | 7.919 | 7.759 | 7.879 | 31,638 | -0.06(-0.75%) |
Jan 03, 2020 | 8.049 | 8.089 | 7.881 | 7.939 | 44,662 | -0.19(-2.33%) |
Jan 02, 2020 | 8.089 | 8.179 | 7.959 | 8.129 | 107,115 | +0.04(+0.49%) |
Dec 31, 2019 | 7.989 | 8.119 | 7.929 | 8.089 | 55,177 | +0.07(+0.87%) |
Dec 30, 2019 | 7.969 | 8.036 | 7.859 | 8.019 | 63,596 | +0.04(+0.50%) |
Dec 27, 2019 | 7.799 | 7.979 | 7.749 | 7.979 | 76,306 | +0.15(+1.91%) |
Dec 26, 2019 | 7.939 | 7.939 | 7.709 | 7.829 | 80,415 | -0.05(-0.63%) |
Dec 24, 2019 | 7.839 | 7.919 | 7.749 | 7.879 | 18,025 | +0.04(+0.51%) |
Dec 23, 2019 | 7.899 | 7.909 | 7.639 | 7.839 | 73,213 | -0.08(-1.01%) |
Dec 20, 2019 | 7.729 | 7.939 | 7.654 | 7.919 | 244,842 | +0.18(+2.32%) |
Dec 19, 2019 | 7.759 | 7.829 | 7.619 | 7.739 | 87,353 | -0.01(-0.13%) |
Dec 18, 2019 | 7.689 | 7.799 | 7.490 | 7.749 | 89,563 | +0.02(+0.26%) |
Dec 17, 2019 | 7.380 | 7.829 | 7.380 | 7.729 | 124,615 | +0.29(+3.89%) |
Dec 16, 2019 | 7.180 | 7.480 | 7.180 | 7.440 | 94,974 | +0.32(+4.49%) |
Dec 13, 2019 | 7.280 | 7.280 | 6.990 | 7.120 | 273,582 | -0.14(-1.93%) |
Dec 12, 2019 | 6.980 | 7.350 | 6.980 | 7.260 | 212,329 | +0.26(+3.71%) |
Dec 11, 2019 | 6.960 | 7.040 | 6.741 | 7.000 | 343,015 | -0.01(-0.14%) |
Dec 10, 2019 | 7.500 | 7.746 | 6.940 | 7.010 | 382,568 | -0.27(-3.70%) |
Dec 09, 2019 | 9.387 | 9.387 | 7.280 | 7.280 | 280,855 | -2.16(-22.86%) |
Dec 06, 2019 | 9.487 | 9.577 | 9.437 | 9.437 | 48,868 | -0.02(-0.21%) |
Dec 05, 2019 | 9.477 | 9.537 | 9.447 | 9.457 | 29,561 | -0.01(-0.11%) |
Dec 04, 2019 | 9.517 | 9.636 | 9.437 | 9.467 | 48,524 | -0.02(-0.21%) |
Dec 03, 2019 | 9.477 | 9.524 | 9.437 | 9.487 | 61,198 | -0.10(-1.04%) |
Dec 02, 2019 | 9.736 | 9.796 | 9.557 | 9.587 | 67,938 | -0.09(-0.93%) |
Nov 29, 2019 | 9.597 | 9.746 | 9.547 | 9.676 | 39,355 | +0.07(+0.73%) |
Nov 27, 2019 | 9.686 | 9.726 | 9.532 | 9.607 | 48,467 | -0.04(-0.41%) |
Nov 26, 2019 | 9.646 | 9.816 | 9.600 | 9.646 | 87,951 | -0.04(-0.41%) |
Nov 25, 2019 | 9.636 | 9.886 | 9.587 | 9.686 | 223,862 | -0.20(-2.02%) |
Nov 22, 2019 | 9.866 | 9.946 | 9.796 | 9.886 | 12,417 | +0.04(+0.41%) |
Nov 21, 2019 | 9.846 | 9.936 | 9.756 | 9.846 | 24,383 | +0.02(+0.20%) |
Nov 20, 2019 | 9.856 | 9.936 | 9.786 | 9.826 | 77,224 | -0.08(-0.81%) |
Nov 19, 2019 | 9.876 | 9.956 | 9.866 | 9.906 | 87,569 | +0.03(+0.30%) |
Nov 18, 2019 | 9.936 | 9.966 | 9.856 | 9.876 | 48,363 | -0.02(-0.20%) |
Nov 15, 2019 | 9.926 | 9.956 | 9.816 | 9.896 | 219,529 | -0.02(-0.20%) |
Nov 14, 2019 | 9.926 | 9.966 | 9.886 | 9.916 | 43,529 | +0.00(+0.00%) |
Nov 13, 2019 | 9.886 | 9.976 | 9.876 | 9.916 | 136,149 | -0.05(-0.50%) |
Nov 12, 2019 | 9.976 | 10.02 | 9.946 | 9.966 | 32,513 | -0.06(-0.60%) |
Nov 11, 2019 | 10.04 | 10.05 | 9.956 | 10.03 | 21,298 | +0.04(+0.40%) |
Nov 08, 2019 | 9.966 | 10.03 | 9.966 | 9.986 | 192,764 | +0.01(+0.10%) |
Nov 07, 2019 | 10.01 | 10.16 | 9.936 | 9.976 | 49,476 | +0.01(+0.10%) |
Nov 06, 2019 | 9.996 | 10.03 | 9.936 | 9.966 | 19,667 | -0.01(-0.10%) |
Nov 05, 2019 | 9.886 | 10.12 | 9.866 | 9.976 | 33,202 | +0.15(+1.52%) |
Nov 04, 2019 | 9.726 | 9.846 | 9.687 | 9.826 | 65,687 | +0.10(+1.03%) |
Nov 01, 2019 | 9.697 | 9.786 | 9.667 | 9.726 | 41,099 | +0.06(+0.62%) |
Oct 31, 2019 | 9.617 | 9.736 | 9.617 | 9.667 | 89,689 | -0.01(-0.10%) |
Oct 30, 2019 | 9.717 | 9.836 | 9.657 | 9.677 | 97,626 | -0.08(-0.82%) |
Oct 29, 2019 | 9.996 | 10.18 | 9.657 | 9.756 | 62,947 | -0.22(-2.20%) |
Oct 28, 2019 | 9.986 | 10.01 | 9.946 | 9.976 | 71,146 | +0.00(+0.00%) |
Oct 25, 2019 | 9.906 | 9.976 | 9.856 | 9.976 | 78,088 | +0.05(+0.50%) |
Oct 24, 2019 | 10.03 | 10.03 | 9.916 | 9.926 | 56,999 | -0.05(-0.50%) |
Oct 23, 2019 | 9.966 | 9.976 | 9.946 | 9.976 | 36,130 | +0.01(+0.10%) |
Oct 22, 2019 | 9.916 | 9.986 | 9.916 | 9.966 | 75,065 | -0.01(-0.10%) |
Oct 21, 2019 | 9.976 | 9.996 | 9.956 | 9.976 | 69,006 | +0.01(+0.10%) |
Oct 18, 2019 | 9.906 | 9.996 | 9.891 | 9.966 | 38,392 | -0.01(-0.10%) |
Oct 17, 2019 | 9.946 | 9.986 | 9.916 | 9.976 | 37,448 | +0.05(+0.50%) |
Oct 16, 2019 | 9.916 | 9.976 | 9.875 | 9.926 | 52,259 | +0.00(+0.00%) |
Oct 15, 2019 | 9.926 | 9.976 | 9.886 | 9.926 | 55,197 | +0.00(+0.00%) |
Oct 14, 2019 | 9.876 | 9.966 | 9.796 | 9.926 | 33,684 | +0.04(+0.40%) |
Oct 11, 2019 | 9.966 | 9.976 | 9.766 | 9.886 | 185,547 | +0.04(+0.41%) |
Oct 10, 2019 | 9.976 | 9.976 | 9.836 | 9.846 | 44,279 | -0.06(-0.60%) |
Oct 09, 2019 | 9.886 | 9.976 | 9.697 | 9.906 | 26,846 | +0.12(+1.22%) |
Oct 08, 2019 | 9.776 | 9.976 | 9.746 | 9.786 | 75,980 | -0.04(-0.41%) |
Oct 07, 2019 | 9.836 | 9.926 | 9.796 | 9.826 | 33,891 | +0.01(+0.10%) |
Oct 04, 2019 | 9.607 | 9.916 | 9.587 | 9.816 | 34,483 | +0.09(+0.92%) |
Oct 03, 2019 | 9.836 | 9.936 | 9.527 | 9.726 | 19,413 | -0.18(-1.81%) |
Oct 02, 2019 | 9.547 | 9.926 | 9.547 | 9.906 | 35,010 | +0.19(+1.95%) |
Oct 01, 2019 | 9.776 | 9.876 | 9.717 | 9.717 | 25,403 | -0.02(-0.20%) |
Sep 30, 2019 | 9.846 | 9.956 | 9.567 | 9.736 | 69,752 | +0.04(+0.41%) |
Sep 27, 2019 | 9.976 | 9.976 | 9.697 | 9.697 | 29,270 | -0.18(-1.82%) |
Sep 26, 2019 | 9.976 | 10.03 | 9.856 | 9.876 | 24,116 | -0.04(-0.40%) |
Sep 25, 2019 | 10.03 | 10.04 | 9.637 | 9.916 | 44,813 | -0.03(-0.30%) |
Sep 24, 2019 | 10.05 | 10.05 | 9.881 | 9.946 | 21,517 | -0.08(-0.80%) |
Sep 23, 2019 | 10.04 | 10.08 | 9.876 | 10.03 | 42,485 | -0.07(-0.69%) |
Sep 20, 2019 | 9.826 | 10.10 | 9.667 | 10.10 | 178,630 | +0.25(+2.53%) |
Sep 19, 2019 | 9.946 | 10.17 | 9.786 | 9.846 | 31,098 | -0.06(-0.60%) |
Sep 18, 2019 | 10.10 | 10.13 | 9.746 | 9.906 | 32,592 | -0.13(-1.29%) |
Sep 17, 2019 | 9.956 | 10.11 | 9.736 | 10.04 | 41,995 | +0.01(+0.10%) |
Sep 16, 2019 | 10.05 | 10.23 | 9.906 | 10.03 | 34,687 | -0.12(-1.18%) |
Sep 13, 2019 | 10.10 | 10.25 | 9.687 | 10.15 | 32,277 | +0.14(+1.40%) |
Sep 12, 2019 | 10.07 | 10.20 | 9.826 | 10.01 | 50,695 | +0.02(+0.20%) |
Sep 11, 2019 | 9.926 | 10.01 | 9.707 | 9.986 | 72,897 | +0.16(+1.62%) |
Sep 10, 2019 | 9.332 | 9.846 | 9.332 | 9.826 | 113,643 | +0.19(+1.97%) |
Sep 09, 2019 | 9.417 | 9.766 | 9.347 | 9.637 | 36,662 | +0.36(+3.87%) |
Sep 06, 2019 | 9.507 | 9.507 | 9.208 | 9.278 | 107,058 | -0.14(-1.48%) |
Sep 05, 2019 | 9.298 | 9.447 | 9.048 | 9.417 | 16,367 | +0.23(+2.50%) |
Sep 04, 2019 | 9.218 | 9.228 | 8.869 | 9.188 | 40,725 | +0.08(+0.88%) |
Sep 03, 2019 | 9.208 | 9.317 | 8.903 | 9.108 | 42,787 | -0.20(-2.14%) |
Aug 30, 2019 | 9.387 | 9.417 | 9.228 | 9.308 | 21,150 | -0.05(-0.53%) |
Aug 29, 2019 | 9.587 | 9.597 | 9.298 | 9.357 | 19,359 | -0.06(-0.64%) |
Aug 28, 2019 | 9.268 | 9.587 | 9.268 | 9.417 | 29,629 | +0.22(+2.39%) |
Aug 27, 2019 | 9.697 | 9.736 | 9.158 | 9.198 | 31,837 | -0.44(-4.55%) |
Aug 26, 2019 | 9.577 | 9.692 | 9.467 | 9.637 | 17,037 | +0.19(+2.01%) |
Aug 23, 2019 | 9.647 | 9.896 | 9.377 | 9.447 | 97,033 | -0.25(-2.57%) |
Aug 22, 2019 | 9.667 | 9.871 | 9.607 | 9.697 | 31,152 | +0.11(+1.14%) |
Aug 21, 2019 | 9.677 | 9.796 | 9.497 | 9.587 | 15,709 | -0.01(-0.10%) |
Aug 20, 2019 | 9.557 | 9.716 | 9.527 | 9.597 | 30,699 | +0.03(+0.31%) |
Aug 19, 2019 | 9.557 | 9.726 | 9.502 | 9.567 | 40,014 | +0.14(+1.48%) |
Aug 16, 2019 | 9.059 | 9.497 | 9.019 | 9.427 | 52,781 | +0.41(+4.53%) |
Aug 15, 2019 | 9.009 | 9.099 | 8.969 | 9.019 | 30,281 | +0.03(+0.33%) |
Aug 14, 2019 | 8.969 | 9.039 | 8.800 | 8.989 | 32,875 | -0.12(-1.31%) |
Aug 13, 2019 | 9.039 | 9.258 | 9.039 | 9.108 | 21,570 | +0.05(+0.55%) |
Aug 12, 2019 | 9.228 | 9.228 | 9.009 | 9.059 | 18,411 | -0.22(-2.36%) |
Aug 09, 2019 | 9.168 | 9.388 | 9.129 | 9.278 | 20,570 | +0.07(+0.76%) |
Aug 08, 2019 | 9.467 | 9.527 | 9.039 | 9.208 | 38,159 | -0.11(-1.18%) |
Aug 07, 2019 | 9.248 | 9.358 | 9.178 | 9.318 | 23,844 | -0.10(-1.06%) |
Aug 06, 2019 | 9.477 | 9.567 | 9.238 | 9.417 | 28,271 | -0.03(-0.32%) |
Aug 05, 2019 | 9.477 | 9.696 | 9.228 | 9.447 | 55,568 | -0.19(-1.96%) |
Aug 02, 2019 | 9.587 | 9.756 | 9.517 | 9.637 | 31,709 | -0.02(-0.21%) |
Aug 01, 2019 | 9.806 | 10.03 | 9.627 | 9.657 | 71,629 | -0.13(-1.32%) |
Jul 31, 2019 | 9.806 | 9.975 | 9.786 | 9.786 | 89,839 | +0.00(+0.00%) |
Jul 30, 2019 | 9.388 | 9.975 | 9.388 | 9.786 | 81,375 | -0.04(-0.41%) |
Jul 29, 2019 | 9.876 | 9.975 | 9.816 | 9.826 | 43,181 | -0.07(-0.70%) |
Jul 26, 2019 | 9.956 | 10.12 | 9.866 | 9.896 | 89,709 | -0.08(-0.80%) |
Jul 25, 2019 | 10.22 | 10.33 | 9.936 | 9.975 | 15,940 | -0.23(-2.25%) |
Jul 24, 2019 | 10.01 | 10.24 | 10.01 | 10.20 | 31,263 | +0.29(+2.91%) |
Jul 23, 2019 | 9.985 | 10.06 | 9.876 | 9.916 | 70,073 | -0.03(-0.30%) |
Jul 22, 2019 | 9.936 | 10.03 | 9.846 | 9.946 | 26,630 | +0.05(+0.50%) |
Jul 19, 2019 | 10.01 | 10.06 | 9.806 | 9.896 | 110,079 | -0.15(-1.49%) |
Jul 18, 2019 | 9.985 | 10.13 | 9.966 | 10.05 | 41,864 | +0.03(+0.30%) |
Jul 17, 2019 | 9.876 | 10.07 | 9.846 | 10.02 | 59,331 | +0.12(+1.21%) |
Jul 16, 2019 | 9.995 | 10.03 | 9.856 | 9.896 | 55,877 | -0.01(-0.10%) |
Jul 15, 2019 | 10.08 | 10.08 | 9.896 | 9.906 | 32,059 | -0.14(-1.39%) |
Jul 12, 2019 | 10.06 | 10.12 | 9.876 | 10.05 | 44,453 | +0.21(+2.13%) |
Jul 11, 2019 | 9.995 | 10.02 | 9.786 | 9.836 | 79,444 | -0.18(-1.79%) |
Jul 10, 2019 | 10.45 | 10.45 | 9.995 | 10.02 | 30,772 | -0.23(-2.24%) |
Jul 09, 2019 | 9.966 | 10.29 | 9.876 | 10.24 | 305,407 | +0.23(+2.29%) |
Jul 08, 2019 | 10.21 | 10.21 | 9.966 | 10.02 | 15,992 | -0.05(-0.49%) |
Jul 05, 2019 | 9.995 | 10.11 | 9.995 | 10.07 | 30,705 | +0.06(+0.60%) |
Jul 03, 2019 | 10.03 | 10.20 | 9.975 | 10.01 | 25,588 | -0.02(-0.20%) |
Jul 02, 2019 | 9.866 | 10.07 | 9.866 | 10.03 | 66,036 | +0.15(+1.51%) |
Jul 01, 2019 | 9.985 | 10.12 | 9.846 | 9.876 | 104,202 | -0.06(-0.60%) |
Jun 28, 2019 | 10.01 | 10.29 | 9.607 | 9.936 | 859,362 | -0.07(-0.70%) |
Jun 27, 2019 | 9.726 | 10.07 | 9.726 | 10.01 | 56,399 | +0.26(+2.66%) |
Jun 26, 2019 | 9.806 | 9.916 | 9.706 | 9.746 | 66,729 | +0.07(+0.72%) |
Jun 25, 2019 | 9.816 | 9.816 | 9.507 | 9.677 | 77,989 | -0.19(-1.92%) |
Jun 24, 2019 | 9.936 | 9.966 | 9.746 | 9.866 | 181,570 | -0.16(-1.59%) |
Jun 21, 2019 | 9.686 | 10.05 | 9.686 | 10.03 | 112,688 | +0.24(+2.44%) |
Jun 20, 2019 | 9.134 | 9.916 | 9.134 | 9.786 | 245,311 | -0.09(-0.91%) |
Jun 19, 2019 | 10.01 | 10.25 | 9.856 | 9.876 | 66,377 | -0.26(-2.56%) |
Jun 18, 2019 | 10.24 | 10.51 | 10.12 | 10.13 | 51,772 | -0.02(-0.20%) |
Jun 17, 2019 | 9.786 | 10.34 | 9.786 | 10.15 | 58,722 | +0.37(+3.77%) |
Jun 14, 2019 | 9.567 | 9.866 | 9.477 | 9.786 | 105,162 | +0.09(+0.92%) |
Jun 13, 2019 | 9.826 | 10.11 | 9.632 | 9.696 | 53,927 | -0.07(-0.71%) |
Jun 12, 2019 | 9.736 | 9.936 | 9.657 | 9.766 | 46,416 | +0.03(+0.31%) |
Jun 11, 2019 | 9.856 | 10.04 | 9.677 | 9.736 | 77,190 | +0.10(+1.03%) |
Jun 10, 2019 | 9.587 | 10.01 | 9.527 | 9.637 | 54,384 | +0.09(+0.94%) |
Jun 07, 2019 | 9.407 | 9.577 | 9.338 | 9.547 | 32,712 | +0.17(+1.81%) |
Jun 06, 2019 | 9.348 | 9.497 | 9.308 | 9.378 | 35,990 | -0.03(-0.32%) |
Jun 05, 2019 | 9.407 | 9.637 | 9.328 | 9.407 | 68,934 | -0.05(-0.53%) |
Jun 04, 2019 | 9.238 | 9.637 | 9.236 | 9.457 | 408,450 | +0.31(+3.38%) |