Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.020 | 2.030 | 1.880 | 1.960 | 68,700 | -0.04(-2.00%) |
May 28, 2020 | 2.080 | 2.080 | 2.000 | 2.000 | 66,625 | -0.08(-3.85%) |
May 27, 2020 | 2.130 | 2.140 | 1.920 | 2.080 | 101,050 | -0.04(-1.89%) |
May 26, 2020 | 2.220 | 2.250 | 2.010 | 2.120 | 142,949 | -0.10(-4.50%) |
May 22, 2020 | 2.220 | 2.288 | 2.120 | 2.220 | 59,300 | +0.01(+0.45%) |
May 21, 2020 | 2.270 | 2.280 | 2.160 | 2.210 | 81,014 | +0.00(+0.00%) |
May 20, 2020 | 2.360 | 2.360 | 2.130 | 2.210 | 153,724 | -0.01(-0.45%) |
May 19, 2020 | 2.190 | 2.460 | 2.060 | 2.220 | 391,092 | +0.06(+2.78%) |
May 18, 2020 | 1.960 | 2.290 | 1.910 | 2.160 | 561,147 | +0.27(+14.29%) |
May 15, 2020 | 1.800 | 1.930 | 1.800 | 1.890 | 108,900 | +0.07(+3.85%) |
May 14, 2020 | 1.770 | 2.050 | 1.660 | 1.820 | 204,726 | -0.05(-2.67%) |
May 13, 2020 | 2.130 | 2.160 | 1.760 | 1.870 | 228,881 | -0.24(-11.37%) |
May 12, 2020 | 1.830 | 2.150 | 1.760 | 2.110 | 430,470 | +0.37(+21.26%) |
May 11, 2020 | 1.720 | 1.850 | 1.710 | 1.740 | 165,314 | +0.05(+2.96%) |
May 08, 2020 | 1.660 | 1.700 | 1.610 | 1.690 | 45,800 | +0.03(+1.81%) |
May 07, 2020 | 1.710 | 1.710 | 1.600 | 1.660 | 61,125 | -0.05(-2.92%) |
May 06, 2020 | 1.660 | 1.720 | 1.590 | 1.710 | 87,286 | +0.12(+7.55%) |
May 05, 2020 | 1.660 | 1.680 | 1.550 | 1.590 | 105,450 | -0.06(-3.64%) |
May 04, 2020 | 1.640 | 1.680 | 1.600 | 1.650 | 36,527 | +0.06(+3.91%) |
May 01, 2020 | 1.640 | 1.702 | 1.530 | 1.588 | 78,900 | -0.07(-4.34%) |
Apr 30, 2020 | 1.630 | 1.710 | 1.610 | 1.660 | 48,554 | +0.01(+0.61%) |
Apr 29, 2020 | 1.680 | 1.720 | 1.650 | 1.650 | 35,337 | -0.02(-0.90%) |
Apr 28, 2020 | 1.730 | 1.740 | 1.650 | 1.665 | 91,481 | -0.02(-1.48%) |
Apr 27, 2020 | 1.680 | 1.730 | 1.600 | 1.690 | 59,530 | +0.06(+3.68%) |
Apr 24, 2020 | 1.680 | 1.689 | 1.620 | 1.630 | 35,900 | +0.00(+0.00%) |
Apr 23, 2020 | 1.630 | 1.680 | 1.600 | 1.630 | 46,800 | +0.00(+0.00%) |
Apr 22, 2020 | 1.610 | 1.700 | 1.593 | 1.630 | 38,915 | +0.03(+1.87%) |
Apr 21, 2020 | 1.610 | 1.690 | 1.600 | 1.600 | 28,627 | -0.09(-5.33%) |
Apr 20, 2020 | 1.690 | 1.740 | 1.530 | 1.690 | 71,433 | -0.01(-0.59%) |
Apr 17, 2020 | 1.820 | 1.820 | 1.670 | 1.700 | 105,500 | +0.02(+1.19%) |
Apr 16, 2020 | 1.700 | 1.780 | 1.570 | 1.680 | 49,910 | -0.03(-1.75%) |
Apr 15, 2020 | 1.790 | 1.790 | 1.650 | 1.710 | 78,791 | +0.02(+1.18%) |
Apr 14, 2020 | 1.740 | 1.740 | 1.583 | 1.690 | 146,284 | +0.10(+6.29%) |
Apr 13, 2020 | 1.600 | 1.640 | 1.510 | 1.590 | 116,449 | +0.03(+1.75%) |
Apr 09, 2020 | 1.400 | 1.740 | 1.380 | 1.563 | 316,500 | +0.18(+13.24%) |
Apr 08, 2020 | 1.400 | 1.420 | 1.340 | 1.380 | 39,320 | +0.04(+2.99%) |
Apr 07, 2020 | 1.370 | 1.450 | 1.260 | 1.340 | 97,538 | +0.01(+0.75%) |
Apr 06, 2020 | 1.300 | 1.400 | 1.290 | 1.330 | 49,771 | +0.09(+7.26%) |
Apr 03, 2020 | 1.440 | 1.440 | 1.205 | 1.240 | 117,900 | -0.08(-6.06%) |
Apr 02, 2020 | 1.390 | 1.470 | 1.300 | 1.320 | 181,863 | +0.09(+7.32%) |
Apr 01, 2020 | 1.390 | 1.420 | 1.210 | 1.230 | 119,963 | -0.01(-0.81%) |
Mar 31, 2020 | 1.200 | 1.290 | 1.200 | 1.240 | 76,042 | -0.04(-3.13%) |
Mar 30, 2020 | 1.350 | 1.410 | 1.210 | 1.280 | 80,912 | -0.01(-0.78%) |
Mar 27, 2020 | 1.380 | 1.488 | 1.230 | 1.290 | 90,800 | -0.04(-3.01%) |
Mar 26, 2020 | 1.350 | 1.430 | 1.220 | 1.330 | 142,424 | -0.06(-4.32%) |
Mar 25, 2020 | 1.200 | 1.450 | 1.190 | 1.390 | 180,885 | +0.22(+18.80%) |
Mar 24, 2020 | 1.180 | 1.190 | 1.100 | 1.170 | 84,143 | +0.07(+6.36%) |
Mar 23, 2020 | 1.140 | 1.210 | 1.040 | 1.100 | 52,121 | -0.04(-3.82%) |
Mar 20, 2020 | 1.100 | 1.270 | 1.060 | 1.144 | 113,300 | +0.09(+8.92%) |
Mar 19, 2020 | 0.9800 | 1.070 | 0.9700 | 1.050 | 51,929 | +0.08(+8.10%) |
Mar 18, 2020 | 1.110 | 1.173 | 0.9002 | 0.9713 | 228,241 | -0.26(-20.92%) |
Mar 17, 2020 | 1.140 | 1.270 | 1.095 | 1.228 | 112,931 | +0.13(+11.65%) |
Mar 16, 2020 | 1.270 | 1.270 | 1.010 | 1.100 | 133,484 | -0.24(-18.03%) |
Mar 13, 2020 | 1.320 | 1.486 | 1.320 | 1.342 | 134,500 | -0.02(-1.33%) |
Mar 12, 2020 | 1.400 | 1.480 | 1.280 | 1.360 | 127,986 | -0.23(-14.47%) |
Mar 11, 2020 | 1.780 | 1.930 | 1.550 | 1.590 | 190,666 | -0.23(-12.64%) |
Mar 10, 2020 | 1.840 | 1.970 | 1.750 | 1.820 | 280,991 | -0.01(-0.55%) |
Mar 09, 2020 | 1.800 | 1.980 | 1.800 | 1.830 | 297,355 | -0.27(-12.86%) |
Mar 06, 2020 | 2.170 | 2.450 | 1.830 | 2.100 | 464,100 | -0.19(-8.30%) |
Mar 05, 2020 | 2.520 | 2.600 | 2.040 | 2.290 | 1,144,126 | -0.38(-14.23%) |
Mar 04, 2020 | 3.020 | 3.060 | 2.600 | 2.670 | 1,748,735 | -0.40(-13.03%) |
Mar 03, 2020 | 2.800 | 5.000 | 2.530 | 3.070 | 28,960,256 | +1.13(+58.25%) |
Mar 02, 2020 | 1.950 | 1.950 | 1.850 | 1.940 | 20,055 | +0.09(+4.86%) |
Feb 28, 2020 | 1.760 | 1.890 | 1.760 | 1.850 | 118,800 | +0.02(+1.09%) |
Feb 27, 2020 | 1.930 | 1.930 | 1.780 | 1.830 | 105,466 | -0.14(-7.11%) |
Feb 26, 2020 | 1.990 | 2.080 | 1.910 | 1.970 | 89,026 | -0.02(-1.01%) |
Feb 25, 2020 | 2.040 | 2.100 | 1.950 | 1.990 | 91,984 | -0.04(-1.97%) |
Feb 24, 2020 | 2.110 | 2.140 | 2.010 | 2.030 | 144,795 | -0.11(-5.14%) |
Feb 21, 2020 | 2.240 | 2.240 | 2.140 | 2.140 | 64,500 | -0.10(-4.46%) |
Feb 20, 2020 | 2.150 | 2.240 | 2.110 | 2.240 | 132,127 | +0.09(+4.19%) |
Feb 19, 2020 | 2.210 | 2.220 | 2.100 | 2.150 | 269,846 | -0.10(-4.44%) |
Feb 18, 2020 | 2.720 | 2.830 | 2.210 | 2.250 | 1,541,839 | +0.01(+0.45%) |
Feb 14, 2020 | 2.220 | 2.310 | 2.210 | 2.240 | 39,000 | -0.01(-0.44%) |
Feb 13, 2020 | 2.350 | 2.377 | 2.250 | 2.250 | 61,761 | -0.08(-3.43%) |
Feb 12, 2020 | 2.330 | 2.380 | 2.330 | 2.330 | 37,872 | -0.02(-0.85%) |
Feb 11, 2020 | 2.340 | 2.390 | 2.310 | 2.350 | 42,733 | +0.02(+0.86%) |
Feb 10, 2020 | 2.400 | 2.410 | 2.320 | 2.330 | 35,560 | -0.04(-1.69%) |
Feb 07, 2020 | 2.350 | 2.413 | 2.350 | 2.370 | 27,900 | -0.03(-1.25%) |
Feb 06, 2020 | 2.450 | 2.450 | 2.320 | 2.400 | 74,648 | -0.04(-1.64%) |
Feb 05, 2020 | 2.350 | 2.470 | 2.320 | 2.440 | 82,748 | +0.09(+3.83%) |
Feb 04, 2020 | 2.460 | 2.500 | 2.320 | 2.350 | 205,869 | -0.15(-6.00%) |
Feb 03, 2020 | 2.590 | 2.590 | 2.430 | 2.500 | 71,122 | -0.02(-0.79%) |
Jan 31, 2020 | 2.550 | 2.608 | 2.360 | 2.520 | 131,800 | -0.05(-1.95%) |
Jan 30, 2020 | 2.640 | 2.700 | 2.510 | 2.570 | 88,599 | -0.07(-2.65%) |
Jan 29, 2020 | 2.750 | 2.760 | 2.630 | 2.640 | 35,409 | -0.05(-1.86%) |
Jan 28, 2020 | 2.630 | 2.790 | 2.600 | 2.690 | 95,552 | +0.01(+0.37%) |
Jan 27, 2020 | 2.690 | 2.700 | 2.501 | 2.680 | 89,875 | -0.07(-2.55%) |
Jan 24, 2020 | 3.000 | 3.020 | 2.650 | 2.750 | 209,300 | -0.25(-8.33%) |
Jan 23, 2020 | 3.030 | 3.030 | 3.000 | 3.000 | 123,000 | +0.00(+0.00%) |
Jan 22, 2020 | 3.010 | 3.040 | 3.000 | 3.000 | 143,634 | -0.02(-0.66%) |
Jan 21, 2020 | 3.010 | 3.150 | 3.000 | 3.020 | 166,885 | -0.06(-1.95%) |
Jan 17, 2020 | 3.090 | 3.280 | 3.000 | 3.080 | 209,200 | +0.00(+0.00%) |
Jan 16, 2020 | 3.050 | 3.100 | 3.000 | 3.080 | 109,043 | +0.07(+2.33%) |
Jan 15, 2020 | 3.020 | 3.050 | 3.000 | 3.010 | 68,542 | +0.00(+0.00%) |
Jan 14, 2020 | 3.020 | 3.050 | 3.000 | 3.010 | 47,319 | -0.02(-0.66%) |
Jan 13, 2020 | 3.030 | 3.080 | 3.000 | 3.030 | 81,434 | -0.02(-0.66%) |
Jan 10, 2020 | 3.050 | 3.099 | 3.010 | 3.050 | 181,000 | +0.00(+0.00%) |
Jan 09, 2020 | 3.110 | 3.127 | 3.031 | 3.050 | 121,313 | -0.08(-2.56%) |
Jan 08, 2020 | 3.080 | 3.250 | 3.040 | 3.130 | 210,593 | +0.01(+0.32%) |
Jan 07, 2020 | 3.040 | 3.310 | 3.010 | 3.120 | 513,993 | +0.11(+3.65%) |
Jan 06, 2020 | 3.000 | 3.070 | 2.930 | 3.010 | 219,383 | -0.01(-0.33%) |
Jan 03, 2020 | 3.050 | 3.070 | 2.730 | 3.020 | 306,100 | -0.08(-2.58%) |
Jan 02, 2020 | 3.300 | 3.340 | 3.000 | 3.100 | 391,388 | -0.16(-4.91%) |
Dec 31, 2019 | 3.400 | 3.440 | 3.150 | 3.260 | 319,100 | -0.13(-3.83%) |
Dec 30, 2019 | 3.480 | 3.610 | 3.250 | 3.390 | 292,175 | -0.06(-1.74%) |
Dec 27, 2019 | 3.490 | 3.690 | 3.420 | 3.450 | 348,700 | -0.11(-3.09%) |
Dec 26, 2019 | 4.000 | 4.017 | 3.500 | 3.560 | 752,215 | -0.48(-11.88%) |
Dec 24, 2019 | 4.590 | 4.590 | 3.920 | 4.040 | 733,700 | -0.41(-9.21%) |
Dec 23, 2019 | 4.970 | 5.100 | 4.310 | 4.450 | 1,144,432 | -0.30(-6.32%) |
Dec 20, 2019 | 5.040 | 5.691 | 4.260 | 4.750 | 1,903,100 | -8.95(-65.33%) |
Dec 19, 2019 | 12.99 | 13.98 | 12.66 | 13.70 | 36,126 | +0.70(+5.38%) |
Dec 18, 2019 | 11.80 | 14.41 | 11.73 | 13.00 | 170,088 | +1.26(+10.73%) |
Dec 17, 2019 | 11.28 | 11.92 | 11.28 | 11.74 | 12,825 | +0.36(+3.16%) |
Dec 16, 2019 | 10.96 | 11.75 | 10.96 | 11.38 | 12,071 | -0.08(-0.70%) |
Dec 13, 2019 | 12.15 | 12.15 | 11.41 | 11.46 | 10,500 | -0.45(-3.78%) |
Dec 12, 2019 | 11.38 | 12.49 | 11.25 | 11.91 | 60,002 | +0.68(+6.07%) |
Dec 11, 2019 | 11.00 | 11.43 | 11.00 | 11.23 | 17,901 | +0.23(+2.08%) |
Dec 10, 2019 | 11.00 | 11.48 | 10.88 | 11.00 | 23,952 | +0.07(+0.63%) |
Dec 09, 2019 | 11.99 | 11.99 | 10.53 | 10.93 | 13,499 | -0.85(-7.21%) |
Dec 06, 2019 | 11.79 | 11.80 | 11.34 | 11.78 | 21,100 | +0.43(+3.83%) |
Dec 05, 2019 | 11.80 | 11.93 | 10.85 | 11.35 | 19,350 | -0.49(-4.17%) |
Dec 04, 2019 | 11.00 | 12.00 | 10.79 | 11.84 | 81,392 | +1.04(+9.63%) |
Dec 03, 2019 | 10.53 | 11.22 | 9.010 | 10.80 | 17,704 | -0.20(-1.82%) |
Dec 02, 2019 | 12.50 | 12.56 | 10.66 | 11.00 | 90,219 | -0.61(-5.23%) |
Nov 29, 2019 | 8.440 | 11.70 | 8.440 | 11.61 | 159,400 | +3.11(+36.55%) |
Nov 27, 2019 | 8.710 | 8.710 | 8.500 | 8.500 | 16,500 | -0.15(-1.79%) |
Nov 26, 2019 | 8.250 | 8.990 | 8.250 | 8.655 | 25,481 | +0.42(+5.16%) |
Nov 25, 2019 | 8.220 | 8.650 | 7.770 | 8.230 | 15,918 | +0.02(+0.24%) |
Nov 22, 2019 | 8.000 | 8.650 | 7.774 | 8.210 | 40,300 | +0.41(+5.26%) |
Nov 21, 2019 | 7.900 | 7.900 | 7.620 | 7.800 | 16,705 | +0.08(+0.97%) |
Nov 20, 2019 | 7.700 | 7.850 | 7.570 | 7.725 | 21,408 | +0.24(+3.28%) |
Nov 19, 2019 | 7.540 | 7.800 | 7.460 | 7.480 | 48,897 | +0.33(+4.62%) |
Nov 18, 2019 | 8.350 | 8.350 | 7.150 | 7.150 | 23,761 | -1.49(-17.25%) |
Nov 15, 2019 | 8.110 | 8.640 | 7.750 | 8.640 | 50,400 | +0.91(+11.77%) |
Nov 14, 2019 | 7.130 | 7.850 | 7.130 | 7.730 | 17,779 | +0.59(+8.26%) |
Nov 13, 2019 | 6.750 | 7.490 | 6.750 | 7.140 | 87,234 | +0.18(+2.59%) |
Nov 12, 2019 | 6.800 | 6.960 | 6.634 | 6.960 | 4,505 | +0.17(+2.50%) |
Nov 11, 2019 | 6.570 | 6.940 | 6.500 | 6.790 | 7,690 | +0.32(+4.95%) |
Nov 08, 2019 | 6.460 | 6.520 | 6.460 | 6.470 | 2,700 | +0.04(+0.62%) |
Nov 07, 2019 | 6.520 | 6.650 | 6.430 | 6.430 | 11,522 | -0.39(-5.72%) |
Nov 06, 2019 | 6.349 | 6.820 | 6.349 | 6.820 | 41,448 | +0.25(+3.81%) |
Nov 05, 2019 | 6.590 | 6.620 | 6.290 | 6.570 | 55,788 | -0.12(-1.79%) |
Nov 04, 2019 | 6.490 | 6.750 | 6.400 | 6.690 | 60,433 | +0.29(+4.53%) |
Nov 01, 2019 | 6.380 | 6.490 | 6.380 | 6.400 | 38,300 | +0.00(+0.00%) |
Oct 31, 2019 | 6.370 | 6.500 | 6.330 | 6.400 | 22,101 | +0.07(+1.11%) |
Oct 30, 2019 | 6.380 | 6.490 | 6.330 | 6.330 | 21,877 | +0.00(+0.00%) |
Oct 29, 2019 | 6.330 | 6.335 | 6.330 | 6.330 | 1,412 | +0.01(+0.16%) |
Oct 28, 2019 | 6.473 | 6.473 | 6.320 | 6.320 | 3,012 | +0.00(+0.00%) |
Oct 25, 2019 | 6.379 | 6.585 | 6.320 | 6.320 | 3,000 | +0.02(+0.32%) |
Oct 24, 2019 | 6.370 | 6.560 | 6.140 | 6.300 | 10,933 | +0.00(+0.07%) |
Oct 23, 2019 | 6.450 | 6.537 | 6.200 | 6.295 | 2,573 | -0.12(-1.94%) |
Oct 22, 2019 | 6.560 | 6.560 | 6.381 | 6.420 | 1,144 | -0.18(-2.73%) |
Oct 21, 2019 | 6.110 | 6.600 | 6.080 | 6.600 | 34,094 | +0.36(+5.85%) |
Oct 18, 2019 | 6.410 | 6.640 | 6.200 | 6.235 | 30,100 | -0.14(-2.27%) |
Oct 17, 2019 | 6.860 | 7.480 | 6.130 | 6.380 | 49,943 | -0.08(-1.24%) |
Oct 16, 2019 | 7.260 | 7.260 | 6.460 | 6.460 | 20,524 | -0.45(-6.51%) |
Oct 15, 2019 | 6.880 | 7.020 | 6.760 | 6.910 | 28,978 | +0.06(+0.88%) |
Oct 14, 2019 | 7.500 | 7.500 | 6.750 | 6.850 | 82,274 | -0.30(-4.20%) |
Oct 11, 2019 | 7.260 | 7.300 | 6.900 | 7.150 | 128,300 | +0.06(+0.85%) |
Oct 10, 2019 | 7.250 | 8.650 | 6.870 | 7.090 | 1,523,538 | +0.69(+10.78%) |
Oct 09, 2019 | 6.400 | 6.800 | 6.270 | 6.400 | 9,635 | +0.00(+0.00%) |
Oct 08, 2019 | 6.720 | 6.750 | 6.400 | 6.400 | 5,692 | -0.39(-5.74%) |
Oct 07, 2019 | 6.296 | 6.790 | 6.296 | 6.790 | 2,960 | +0.39(+6.09%) |
Oct 04, 2019 | 5.850 | 6.680 | 5.850 | 6.400 | 4,300 | +0.41(+6.84%) |
Oct 03, 2019 | 6.150 | 6.150 | 5.590 | 5.990 | 5,214 | -0.11(-1.80%) |
Oct 02, 2019 | 6.600 | 6.610 | 6.100 | 6.100 | 11,076 | -0.36(-5.57%) |
Oct 01, 2019 | 6.050 | 6.570 | 5.900 | 6.460 | 9,118 | +0.48(+8.03%) |
Sep 30, 2019 | 5.390 | 6.500 | 5.300 | 5.980 | 18,826 | +0.76(+14.56%) |
Sep 27, 2019 | 5.890 | 5.890 | 4.970 | 5.220 | 14,800 | -0.74(-12.47%) |
Sep 26, 2019 | 5.880 | 5.966 | 5.340 | 5.964 | 5,561 | +0.06(+1.08%) |
Sep 25, 2019 | 6.100 | 6.100 | 5.500 | 5.900 | 13,895 | -0.21(-3.44%) |
Sep 24, 2019 | 6.890 | 8.270 | 5.980 | 6.110 | 30,887 | +0.14(+2.40%) |
Sep 23, 2019 | 6.100 | 6.210 | 5.720 | 5.967 | 34,340 | -0.46(-7.20%) |
Sep 20, 2019 | 6.200 | 6.950 | 5.920 | 6.430 | 83,700 | +0.28(+4.55%) |
Sep 19, 2019 | 6.290 | 6.300 | 6.100 | 6.150 | 3,183 | -0.14(-2.23%) |
Sep 18, 2019 | 6.380 | 6.481 | 6.290 | 6.290 | 8,264 | -0.19(-2.93%) |
Sep 17, 2019 | 6.470 | 6.630 | 6.250 | 6.480 | 26,419 | +0.01(+0.15%) |
Sep 16, 2019 | 7.100 | 7.120 | 6.430 | 6.470 | 16,262 | -0.63(-8.87%) |
Sep 13, 2019 | 7.540 | 7.540 | 6.766 | 7.100 | 20,100 | -0.33(-4.44%) |
Sep 12, 2019 | 7.710 | 7.737 | 6.938 | 7.430 | 50,500 | -0.37(-4.74%) |
Sep 11, 2019 | 8.012 | 8.012 | 7.144 | 7.800 | 8,846 | -0.25(-3.11%) |
Sep 10, 2019 | 7.920 | 8.050 | 7.246 | 8.050 | 23,351 | +0.30(+3.87%) |
Sep 09, 2019 | 8.210 | 8.211 | 7.030 | 7.750 | 36,594 | -0.44(-5.37%) |
Sep 06, 2019 | 8.270 | 8.410 | 8.110 | 8.190 | 2,900 | -0.16(-1.92%) |
Sep 05, 2019 | 8.950 | 8.960 | 7.950 | 8.350 | 23,058 | -0.61(-6.77%) |
Sep 04, 2019 | 8.944 | 9.056 | 8.944 | 8.957 | 568 | +0.21(+2.36%) |
Sep 03, 2019 | 8.754 | 8.754 | 8.750 | 8.750 | 204 | -0.15(-1.69%) |
Aug 30, 2019 | 8.900 | 8.900 | 8.630 | 8.900 | 2,900 | +0.01(+0.11%) |
Aug 29, 2019 | 9.059 | 9.059 | 8.600 | 8.890 | 11,088 | -0.01(-0.11%) |
Aug 28, 2019 | 9.530 | 9.530 | 8.761 | 8.900 | 6,675 | -0.73(-7.58%) |
Aug 27, 2019 | 9.010 | 9.630 | 8.550 | 9.630 | 15,231 | -0.27(-2.73%) |
Aug 26, 2019 | 10.00 | 10.78 | 9.510 | 9.900 | 30,724 | -0.10(-1.00%) |
Aug 23, 2019 | 11.05 | 11.09 | 10.00 | 10.00 | 14,700 | -1.31(-11.59%) |
Aug 22, 2019 | 11.88 | 11.88 | 11.31 | 11.31 | 2,130 | +0.26(+2.37%) |
Aug 21, 2019 | 10.69 | 11.29 | 10.69 | 11.05 | 1,044 | +0.26(+2.41%) |
Aug 20, 2019 | 11.00 | 11.10 | 10.72 | 10.79 | 6,138 | -0.71(-6.17%) |
Aug 19, 2019 | 11.95 | 11.95 | 11.50 | 11.50 | 3,049 | -0.59(-4.88%) |
Aug 16, 2019 | 11.95 | 12.17 | 11.95 | 12.09 | 5,600 | +0.14(+1.17%) |
Aug 15, 2019 | 12.27 | 12.27 | 11.95 | 11.95 | 12,146 | -0.45(-3.63%) |
Aug 14, 2019 | 12.20 | 12.40 | 12.20 | 12.40 | 1,424 | +0.00(+0.00%) |
Aug 13, 2019 | 12.30 | 12.40 | 12.20 | 12.40 | 1,800 | +0.16(+1.31%) |
Aug 12, 2019 | 12.16 | 12.35 | 12.13 | 12.24 | 3,071 | -0.09(-0.73%) |
Aug 09, 2019 | 12.22 | 12.50 | 12.22 | 12.33 | 4,900 | -0.07(-0.56%) |
Aug 08, 2019 | 12.50 | 13.00 | 12.40 | 12.40 | 16,668 | -0.41(-3.20%) |
Aug 07, 2019 | 12.35 | 13.06 | 12.23 | 12.81 | 18,169 | +0.57(+4.68%) |
Aug 06, 2019 | 12.40 | 12.44 | 12.10 | 12.24 | 2,351 | +0.11(+0.92%) |
Aug 05, 2019 | 12.50 | 12.50 | 12.12 | 12.12 | 5,742 | -0.60(-4.68%) |
Aug 02, 2019 | 12.56 | 13.75 | 12.56 | 12.72 | 20,800 | -0.64(-4.79%) |
Aug 01, 2019 | 12.50 | 13.72 | 12.50 | 13.36 | 7,975 | +0.86(+6.88%) |
Jul 31, 2019 | 12.95 | 12.95 | 12.50 | 12.50 | 2,660 | +0.00(+0.00%) |
Jul 30, 2019 | 12.81 | 12.81 | 12.50 | 12.50 | 1,842 | -0.28(-2.19%) |
Jul 29, 2019 | 12.53 | 12.96 | 12.53 | 12.78 | 2,206 | +0.26(+2.11%) |
Jul 26, 2019 | 12.30 | 13.00 | 12.30 | 12.52 | 4,100 | +0.42(+3.43%) |
Jul 25, 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 338 | +0.00(+0.00%) |
Jul 24, 2019 | 11.44 | 12.13 | 11.44 | 12.10 | 2,943 | +0.62(+5.40%) |
Jul 23, 2019 | 12.56 | 12.56 | 11.42 | 11.48 | 2,670 | -0.04(-0.35%) |
Jul 22, 2019 | 11.48 | 11.56 | 11.38 | 11.52 | 2,217 | +0.17(+1.50%) |
Jul 19, 2019 | 11.38 | 11.38 | 11.35 | 11.35 | 500 | +0.10(+0.89%) |
Jul 18, 2019 | 10.70 | 11.47 | 10.70 | 11.25 | 3,311 | +0.25(+2.27%) |
Jul 17, 2019 | 11.00 | 11.50 | 11.00 | 11.00 | 1,825 | -0.12(-1.08%) |
Jul 16, 2019 | 11.14 | 11.14 | 11.12 | 11.12 | 569 | +0.00(+0.00%) |
Jul 15, 2019 | 11.50 | 11.50 | 11.05 | 11.12 | 4,366 | -0.58(-4.96%) |
Jul 12, 2019 | 11.96 | 11.96 | 11.70 | 11.70 | 4,800 | -0.42(-3.47%) |
Jul 11, 2019 | 12.12 | 12.12 | 12.12 | 12.12 | 134 | +0.37(+3.15%) |
Jul 10, 2019 | 12.04 | 12.35 | 11.75 | 11.75 | 3,994 | -0.55(-4.47%) |
Jul 09, 2019 | 12.60 | 12.60 | 12.30 | 12.30 | 1,439 | -0.30(-2.38%) |
Jul 08, 2019 | 12.82 | 12.82 | 12.60 | 12.60 | 535 | -0.17(-1.33%) |
Jul 05, 2019 | 13.00 | 13.00 | 12.00 | 12.77 | 14,400 | -0.13(-1.01%) |
Jul 03, 2019 | 12.80 | 12.94 | 12.80 | 12.90 | 700 | +0.20(+1.57%) |
Jul 02, 2019 | 13.00 | 13.05 | 12.31 | 12.70 | 11,705 | -0.12(-0.94%) |
Jul 01, 2019 | 12.67 | 13.00 | 12.59 | 12.82 | 13,213 | +0.32(+2.56%) |
Jun 28, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | +0.33(+2.71%) |
Jun 27, 2019 | 12.03 | 12.50 | 12.03 | 12.17 | 832 | -0.04(-0.33%) |
Jun 26, 2019 | 12.66 | 12.67 | 12.16 | 12.21 | 587 | -0.48(-3.79%) |
Jun 25, 2019 | 12.71 | 12.80 | 12.69 | 12.69 | 776 | +0.43(+3.52%) |
Jun 24, 2019 | 13.00 | 13.00 | 12.26 | 12.26 | 1,079 | -0.75(-5.76%) |
Jun 21, 2019 | 13.00 | 13.84 | 12.95 | 13.01 | 15,200 | -0.29(-2.18%) |
Jun 20, 2019 | 13.00 | 14.30 | 12.82 | 13.30 | 25,606 | +0.55(+4.31%) |
Jun 19, 2019 | 12.81 | 13.00 | 12.75 | 12.75 | 4,575 | -0.05(-0.39%) |
Jun 18, 2019 | 13.00 | 13.00 | 12.40 | 12.80 | 40,367 | +0.54(+4.40%) |
Jun 17, 2019 | 13.00 | 13.00 | 12.15 | 12.26 | 3,777 | -1.13(-8.44%) |
Jun 14, 2019 | 13.00 | 13.39 | 12.96 | 13.39 | 15,200 | -0.01(-0.07%) |
Jun 13, 2019 | 12.37 | 14.29 | 12.31 | 13.40 | 15,111 | +1.22(+10.02%) |
Jun 12, 2019 | 11.75 | 12.18 | 11.75 | 12.18 | 232 | -0.02(-0.16%) |
Jun 11, 2019 | 12.20 | 12.20 | 12.20 | 12.20 | 335 | +0.53(+4.54%) |
Jun 10, 2019 | 11.87 | 12.74 | 11.67 | 11.67 | 2,546 | -0.14(-1.19%) |
Jun 07, 2019 | 11.91 | 11.91 | 11.51 | 11.81 | 2,200 | -0.10(-0.84%) |
Jun 06, 2019 | 12.00 | 12.50 | 11.91 | 11.91 | 4,920 | -1.09(-8.38%) |
Jun 05, 2019 | 12.10 | 13.00 | 12.10 | 13.00 | 10,253 | +0.27(+2.12%) |
Jun 04, 2019 | 12.00 | 12.73 | 12.00 | 12.73 | 234 | +0.73(+6.08%) |