Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.190 | 2.227 | 2.116 | 2.227 | 179,732 | -0.04(-1.63%) |
May 28, 2020 | 2.301 | 2.310 | 2.218 | 2.264 | 85,353 | -0.02(-0.81%) |
May 27, 2020 | 2.227 | 2.310 | 2.181 | 2.283 | 112,990 | +0.07(+3.35%) |
May 26, 2020 | 2.218 | 2.277 | 2.209 | 2.209 | 129,235 | +0.03(+1.27%) |
May 22, 2020 | 2.190 | 2.190 | 2.149 | 2.181 | 68,170 | -0.01(-0.42%) |
May 21, 2020 | 2.144 | 2.199 | 2.116 | 2.190 | 180,395 | +0.06(+3.04%) |
May 20, 2020 | 2.052 | 2.163 | 2.052 | 2.126 | 233,032 | +0.09(+4.55%) |
May 19, 2020 | 1.987 | 2.065 | 1.978 | 2.033 | 153,000 | +0.03(+1.38%) |
May 18, 2020 | 1.922 | 2.005 | 1.919 | 2.005 | 270,940 | +0.14(+7.43%) |
May 15, 2020 | 1.756 | 1.895 | 1.756 | 1.867 | 398,095 | +0.06(+3.59%) |
May 14, 2020 | 1.700 | 1.867 | 1.691 | 1.802 | 198,399 | +0.00(+0.00%) |
May 13, 2020 | 1.858 | 1.876 | 1.756 | 1.802 | 142,513 | -0.09(-4.88%) |
May 12, 2020 | 1.922 | 1.978 | 1.891 | 1.895 | 147,021 | -0.00(-0.24%) |
May 11, 2020 | 1.890 | 1.954 | 1.881 | 1.899 | 248,266 | -0.04(-1.90%) |
May 08, 2020 | 1.881 | 1.952 | 1.844 | 1.936 | 222,463 | +0.06(+2.93%) |
May 07, 2020 | 1.899 | 1.926 | 1.862 | 1.881 | 86,117 | +0.03(+1.48%) |
May 06, 2020 | 1.908 | 1.936 | 1.826 | 1.853 | 141,706 | -0.06(-2.88%) |
May 05, 2020 | 1.963 | 2.028 | 1.899 | 1.908 | 236,785 | -0.03(-1.65%) |
May 04, 2020 | 1.798 | 1.945 | 1.752 | 1.940 | 134,590 | +0.03(+1.68%) |
May 01, 2020 | 1.890 | 1.954 | 1.890 | 1.908 | 156,847 | -0.11(-5.45%) |
Apr 30, 2020 | 2.138 | 2.192 | 2.009 | 2.018 | 313,223 | -0.09(-4.35%) |
Apr 29, 2020 | 1.936 | 2.128 | 1.936 | 2.110 | 396,190 | +0.23(+12.20%) |
Apr 28, 2020 | 1.844 | 1.917 | 1.807 | 1.881 | 194,667 | +0.06(+3.54%) |
Apr 27, 2020 | 1.835 | 1.835 | 1.780 | 1.817 | 232,585 | -0.03(-1.49%) |
Apr 24, 2020 | 1.908 | 1.908 | 1.817 | 1.844 | 287,316 | +0.04(+2.03%) |
Apr 23, 2020 | 1.734 | 1.844 | 1.707 | 1.807 | 241,177 | +0.11(+6.49%) |
Apr 22, 2020 | 1.670 | 1.716 | 1.651 | 1.697 | 220,300 | +0.04(+2.21%) |
Apr 21, 2020 | 1.550 | 1.670 | 1.550 | 1.661 | 149,375 | +0.03(+1.69%) |
Apr 20, 2020 | 1.532 | 1.734 | 1.495 | 1.633 | 458,050 | -0.06(-3.26%) |
Apr 17, 2020 | 1.541 | 1.690 | 1.541 | 1.688 | 197,829 | +0.13(+8.24%) |
Apr 16, 2020 | 1.596 | 1.606 | 1.495 | 1.560 | 281,767 | -0.03(-1.73%) |
Apr 15, 2020 | 1.606 | 1.679 | 1.587 | 1.587 | 235,352 | -0.14(-7.98%) |
Apr 14, 2020 | 1.615 | 1.789 | 1.615 | 1.725 | 204,554 | +0.11(+7.12%) |
Apr 13, 2020 | 1.783 | 1.783 | 1.601 | 1.610 | 344,077 | -0.07(-4.32%) |
Apr 09, 2020 | 1.765 | 1.929 | 1.656 | 1.683 | 430,591 | -0.07(-4.14%) |
Apr 08, 2020 | 1.783 | 1.783 | 1.647 | 1.756 | 165,134 | +0.09(+5.46%) |
Apr 07, 2020 | 1.583 | 1.710 | 1.574 | 1.665 | 334,604 | +0.14(+8.93%) |
Apr 06, 2020 | 1.501 | 1.601 | 1.496 | 1.528 | 239,101 | +0.02(+1.20%) |
Apr 03, 2020 | 1.728 | 1.756 | 1.374 | 1.510 | 505,013 | -0.19(-11.23%) |
Apr 02, 2020 | 1.455 | 1.756 | 1.455 | 1.701 | 255,079 | +0.26(+18.35%) |
Apr 01, 2020 | 1.437 | 1.546 | 1.410 | 1.437 | 287,414 | -0.15(-9.71%) |
Mar 31, 2020 | 1.474 | 1.617 | 1.474 | 1.592 | 392,776 | +0.14(+9.37%) |
Mar 30, 2020 | 1.455 | 1.601 | 1.419 | 1.455 | 301,368 | -0.11(-6.98%) |
Mar 27, 2020 | 1.637 | 1.647 | 1.528 | 1.565 | 326,598 | -0.17(-9.95%) |
Mar 26, 2020 | 1.683 | 1.964 | 1.683 | 1.737 | 295,052 | -0.01(-0.52%) |
Mar 25, 2020 | 1.419 | 1.838 | 1.419 | 1.747 | 355,848 | +0.17(+10.98%) |
Mar 24, 2020 | 1.556 | 1.755 | 1.546 | 1.574 | 238,670 | +0.15(+10.90%) |
Mar 23, 2020 | 1.601 | 1.728 | 1.392 | 1.419 | 366,170 | -0.35(-19.59%) |
Mar 20, 2020 | 1.865 | 2.147 | 1.728 | 1.765 | 634,289 | -0.06(-3.48%) |
Mar 19, 2020 | 1.274 | 2.156 | 1.164 | 1.828 | 537,511 | +0.58(+46.72%) |
Mar 18, 2020 | 1.610 | 1.683 | 1.092 | 1.246 | 735,669 | -0.70(-35.98%) |
Mar 17, 2020 | 2.292 | 2.320 | 1.819 | 1.947 | 625,431 | -0.36(-15.75%) |
Mar 16, 2020 | 2.222 | 2.586 | 2.208 | 2.311 | 467,336 | -0.36(-13.33%) |
Mar 13, 2020 | 2.444 | 2.666 | 2.338 | 2.666 | 396,765 | +0.44(+19.52%) |
Mar 12, 2020 | 2.648 | 2.648 | 2.222 | 2.231 | 761,684 | -0.66(-22.77%) |
Mar 11, 2020 | 3.030 | 3.208 | 2.870 | 2.888 | 548,018 | -0.39(-11.92%) |
Mar 10, 2020 | 3.652 | 3.652 | 2.570 | 3.279 | 1,895,844 | -0.09(-2.64%) |
Mar 09, 2020 | 3.466 | 3.795 | 3.288 | 3.368 | 910,462 | -1.34(-28.49%) |
Mar 06, 2020 | 4.959 | 4.962 | 4.621 | 4.710 | 636,894 | -0.41(-7.99%) |
Mar 05, 2020 | 5.163 | 5.234 | 5.021 | 5.119 | 325,265 | -0.16(-3.03%) |
Mar 04, 2020 | 5.403 | 5.502 | 5.225 | 5.279 | 438,862 | -0.03(-0.50%) |
Mar 03, 2020 | 5.483 | 5.679 | 5.234 | 5.305 | 281,185 | -0.17(-3.08%) |
Mar 02, 2020 | 5.288 | 5.563 | 5.181 | 5.474 | 484,349 | +0.32(+6.21%) |
Feb 28, 2020 | 5.074 | 5.181 | 4.888 | 5.154 | 554,075 | -0.04(-0.85%) |
Feb 27, 2020 | 5.510 | 5.599 | 5.057 | 5.199 | 800,190 | -0.50(-8.74%) |
Feb 26, 2020 | 5.865 | 5.945 | 5.679 | 5.696 | 360,144 | -0.17(-2.88%) |
Feb 25, 2020 | 6.114 | 6.141 | 5.848 | 5.865 | 590,511 | -0.27(-4.35%) |
Feb 24, 2020 | 6.176 | 6.203 | 6.079 | 6.132 | 665,915 | -0.21(-3.36%) |
Feb 21, 2020 | 6.434 | 6.434 | 6.283 | 6.345 | 180,153 | -0.11(-1.65%) |
Feb 20, 2020 | 6.390 | 6.496 | 6.381 | 6.452 | 207,887 | +0.04(+0.55%) |
Feb 19, 2020 | 6.363 | 6.416 | 6.319 | 6.416 | 166,522 | +0.07(+1.12%) |
Feb 18, 2020 | 6.310 | 6.372 | 6.283 | 6.345 | 239,818 | +0.02(+0.28%) |
Feb 14, 2020 | 6.354 | 6.399 | 6.319 | 6.327 | 240,579 | -0.07(-1.11%) |
Feb 13, 2020 | 6.407 | 6.428 | 6.327 | 6.399 | 231,837 | +0.01(+0.14%) |
Feb 12, 2020 | 6.265 | 6.412 | 6.255 | 6.390 | 253,030 | +0.20(+3.30%) |
Feb 11, 2020 | 6.194 | 6.247 | 6.176 | 6.185 | 371,363 | +0.04(+0.72%) |
Feb 10, 2020 | 6.291 | 6.291 | 6.141 | 6.141 | 290,347 | -0.16(-2.52%) |
Feb 07, 2020 | 6.388 | 6.388 | 6.238 | 6.299 | 235,744 | -0.10(-1.52%) |
Feb 06, 2020 | 6.511 | 6.528 | 6.370 | 6.396 | 300,921 | -0.10(-1.49%) |
Feb 05, 2020 | 6.414 | 6.555 | 6.414 | 6.493 | 251,419 | +0.14(+2.22%) |
Feb 04, 2020 | 6.335 | 6.476 | 6.326 | 6.352 | 183,146 | +0.11(+1.84%) |
Feb 03, 2020 | 6.282 | 6.339 | 6.211 | 6.238 | 246,045 | -0.04(-0.56%) |
Jan 31, 2020 | 6.388 | 6.415 | 6.264 | 6.273 | 324,844 | -0.15(-2.33%) |
Jan 30, 2020 | 6.370 | 6.423 | 6.335 | 6.423 | 433,948 | +0.02(+0.28%) |
Jan 29, 2020 | 6.581 | 6.617 | 6.405 | 6.405 | 253,962 | -0.10(-1.49%) |
Jan 28, 2020 | 6.502 | 6.573 | 6.467 | 6.502 | 245,130 | +0.05(+0.82%) |
Jan 27, 2020 | 6.590 | 6.599 | 6.418 | 6.449 | 406,459 | -0.24(-3.56%) |
Jan 24, 2020 | 6.810 | 6.832 | 6.669 | 6.687 | 214,406 | -0.14(-2.06%) |
Jan 23, 2020 | 6.758 | 6.859 | 6.661 | 6.828 | 177,984 | +0.01(+0.13%) |
Jan 22, 2020 | 7.022 | 7.024 | 6.793 | 6.819 | 421,174 | -0.19(-2.76%) |
Jan 21, 2020 | 7.189 | 7.211 | 7.004 | 7.013 | 551,880 | -0.18(-2.45%) |
Jan 17, 2020 | 7.304 | 7.304 | 7.172 | 7.189 | 197,608 | -0.10(-1.33%) |
Jan 16, 2020 | 7.286 | 7.339 | 7.260 | 7.286 | 174,029 | +0.01(+0.12%) |
Jan 15, 2020 | 7.242 | 7.330 | 7.216 | 7.277 | 231,995 | +0.01(+0.12%) |
Jan 14, 2020 | 7.269 | 7.299 | 7.224 | 7.269 | 142,098 | +0.05(+0.73%) |
Jan 13, 2020 | 7.163 | 7.277 | 7.151 | 7.216 | 223,041 | +0.08(+1.10%) |
Jan 10, 2020 | 7.198 | 7.216 | 7.093 | 7.137 | 203,057 | -0.06(-0.85%) |
Jan 09, 2020 | 7.189 | 7.239 | 7.146 | 7.198 | 159,958 | -0.02(-0.24%) |
Jan 08, 2020 | 7.338 | 7.387 | 7.172 | 7.216 | 247,421 | -0.11(-1.55%) |
Jan 07, 2020 | 7.321 | 7.344 | 7.259 | 7.329 | 203,704 | +0.03(+0.36%) |
Jan 06, 2020 | 7.181 | 7.356 | 7.181 | 7.303 | 275,708 | +0.16(+2.20%) |
Jan 03, 2020 | 7.146 | 7.160 | 7.041 | 7.146 | 191,852 | +0.09(+1.24%) |
Jan 02, 2020 | 7.076 | 7.111 | 7.006 | 7.058 | 417,367 | +0.03(+0.37%) |
Dec 31, 2019 | 6.953 | 7.085 | 6.936 | 7.032 | 428,295 | +0.07(+1.01%) |
Dec 30, 2019 | 7.146 | 7.146 | 6.953 | 6.962 | 402,698 | -0.16(-2.21%) |
Dec 27, 2019 | 7.312 | 7.321 | 7.032 | 7.119 | 674,800 | -0.17(-2.40%) |
Dec 26, 2019 | 7.181 | 7.338 | 7.102 | 7.294 | 901,425 | +0.23(+3.22%) |
Dec 24, 2019 | 6.840 | 7.093 | 6.813 | 7.067 | 569,955 | +0.24(+3.59%) |
Dec 23, 2019 | 6.778 | 6.883 | 6.735 | 6.822 | 444,527 | +0.02(+0.26%) |
Dec 20, 2019 | 6.866 | 6.910 | 6.778 | 6.805 | 610,201 | -0.08(-1.14%) |
Dec 19, 2019 | 6.778 | 6.945 | 6.761 | 6.883 | 1,290,177 | -0.30(-4.14%) |
Dec 18, 2019 | 7.041 | 7.181 | 7.032 | 7.181 | 583,211 | +0.07(+0.98%) |
Dec 17, 2019 | 6.883 | 7.163 | 6.866 | 7.111 | 1,046,746 | +0.34(+5.00%) |
Dec 16, 2019 | 6.634 | 6.794 | 6.634 | 6.772 | 464,125 | +0.20(+3.03%) |
Dec 13, 2019 | 6.694 | 6.712 | 6.495 | 6.573 | 315,351 | -0.09(-1.30%) |
Dec 12, 2019 | 6.556 | 6.720 | 6.556 | 6.660 | 493,217 | +0.10(+1.59%) |
Dec 11, 2019 | 6.521 | 6.616 | 6.469 | 6.556 | 312,804 | +0.06(+0.93%) |
Dec 10, 2019 | 6.279 | 6.547 | 6.279 | 6.495 | 545,362 | +0.22(+3.45%) |
Dec 09, 2019 | 6.027 | 6.286 | 6.027 | 6.279 | 447,484 | +0.26(+4.32%) |
Dec 06, 2019 | 5.967 | 6.062 | 5.941 | 6.019 | 377,359 | +0.08(+1.31%) |
Dec 05, 2019 | 5.950 | 5.993 | 5.924 | 5.941 | 170,920 | -0.02(-0.29%) |
Dec 04, 2019 | 5.898 | 5.976 | 5.872 | 5.958 | 325,679 | +0.08(+1.33%) |
Dec 03, 2019 | 5.846 | 5.898 | 5.802 | 5.880 | 443,159 | +0.01(+0.15%) |
Dec 02, 2019 | 5.984 | 5.984 | 5.854 | 5.872 | 286,739 | -0.10(-1.60%) |
Nov 29, 2019 | 5.976 | 6.053 | 5.932 | 5.967 | 161,197 | -0.03(-0.58%) |
Nov 27, 2019 | 5.984 | 6.002 | 5.846 | 6.002 | 325,166 | +0.03(+0.58%) |
Nov 26, 2019 | 6.105 | 6.123 | 5.958 | 5.967 | 289,092 | -0.13(-2.13%) |
Nov 25, 2019 | 6.053 | 6.140 | 6.053 | 6.097 | 321,151 | +0.04(+0.72%) |
Nov 22, 2019 | 6.002 | 6.097 | 5.993 | 6.053 | 273,204 | +0.06(+1.01%) |
Nov 21, 2019 | 5.820 | 5.993 | 5.811 | 5.993 | 429,014 | +0.22(+3.75%) |
Nov 20, 2019 | 5.759 | 5.860 | 5.707 | 5.776 | 407,668 | +0.01(+0.15%) |
Nov 19, 2019 | 5.958 | 5.958 | 5.724 | 5.768 | 418,031 | -0.16(-2.63%) |
Nov 18, 2019 | 6.114 | 6.138 | 5.924 | 5.924 | 569,218 | -0.19(-3.12%) |
Nov 15, 2019 | 6.071 | 6.149 | 6.071 | 6.114 | 374,011 | +0.03(+0.57%) |
Nov 14, 2019 | 6.218 | 6.235 | 6.027 | 6.079 | 608,425 | -0.10(-1.54%) |
Nov 13, 2019 | 6.296 | 6.339 | 6.166 | 6.175 | 423,745 | -0.18(-2.86%) |
Nov 12, 2019 | 6.417 | 6.495 | 6.348 | 6.357 | 236,509 | -0.04(-0.58%) |
Nov 11, 2019 | 6.514 | 6.514 | 6.394 | 6.394 | 309,846 | -0.14(-2.10%) |
Nov 08, 2019 | 6.522 | 6.541 | 6.454 | 6.531 | 229,150 | -0.03(-0.52%) |
Nov 07, 2019 | 6.660 | 6.694 | 6.497 | 6.565 | 245,367 | -0.08(-1.16%) |
Nov 06, 2019 | 6.754 | 6.771 | 6.625 | 6.642 | 218,219 | -0.10(-1.52%) |
Nov 05, 2019 | 6.874 | 6.874 | 6.702 | 6.745 | 303,801 | -0.05(-0.76%) |
Nov 04, 2019 | 6.685 | 6.831 | 6.668 | 6.797 | 317,372 | +0.18(+2.72%) |
Nov 01, 2019 | 6.582 | 6.694 | 6.582 | 6.617 | 251,785 | +0.05(+0.78%) |
Oct 31, 2019 | 6.608 | 6.660 | 6.531 | 6.565 | 232,464 | -0.06(-0.91%) |
Oct 30, 2019 | 6.582 | 6.651 | 6.582 | 6.625 | 203,430 | +0.04(+0.65%) |
Oct 29, 2019 | 6.617 | 6.685 | 6.557 | 6.582 | 270,793 | -0.05(-0.78%) |
Oct 28, 2019 | 6.779 | 6.822 | 6.634 | 6.634 | 280,382 | -0.14(-2.03%) |
Oct 25, 2019 | 6.754 | 6.797 | 6.728 | 6.771 | 229,033 | +0.01(+0.13%) |
Oct 24, 2019 | 6.865 | 6.879 | 6.728 | 6.762 | 455,696 | -0.07(-1.00%) |
Oct 23, 2019 | 6.891 | 6.891 | 6.805 | 6.831 | 359,953 | -0.04(-0.62%) |
Oct 22, 2019 | 6.942 | 6.977 | 6.822 | 6.874 | 525,506 | -0.04(-0.62%) |
Oct 21, 2019 | 6.985 | 6.998 | 6.899 | 6.917 | 209,796 | -0.06(-0.86%) |
Oct 18, 2019 | 6.865 | 6.994 | 6.865 | 6.977 | 118,542 | +0.08(+1.12%) |
Oct 17, 2019 | 6.917 | 6.968 | 6.891 | 6.899 | 135,237 | +0.00(+0.00%) |
Oct 16, 2019 | 6.959 | 7.019 | 6.899 | 6.899 | 206,437 | -0.09(-1.35%) |
Oct 15, 2019 | 6.968 | 7.114 | 6.968 | 6.994 | 191,718 | +0.03(+0.46%) |
Oct 14, 2019 | 6.996 | 7.021 | 6.962 | 6.962 | 196,256 | -0.05(-0.73%) |
Oct 11, 2019 | 7.038 | 7.115 | 7.013 | 7.013 | 197,990 | +0.01(+0.12%) |
Oct 10, 2019 | 7.030 | 7.081 | 7.005 | 7.005 | 224,208 | -0.05(-0.72%) |
Oct 09, 2019 | 7.149 | 7.174 | 7.030 | 7.055 | 139,913 | -0.03(-0.48%) |
Oct 08, 2019 | 7.234 | 7.251 | 7.081 | 7.089 | 285,232 | -0.16(-2.22%) |
Oct 07, 2019 | 7.412 | 7.446 | 7.234 | 7.251 | 279,608 | -0.17(-2.29%) |
Oct 04, 2019 | 7.454 | 7.505 | 7.395 | 7.421 | 169,605 | +0.00(+0.00%) |
Oct 03, 2019 | 7.370 | 7.471 | 7.302 | 7.421 | 144,424 | +0.01(+0.11%) |
Oct 02, 2019 | 7.531 | 7.531 | 7.348 | 7.412 | 205,652 | -0.14(-1.80%) |
Oct 01, 2019 | 7.641 | 7.692 | 7.548 | 7.548 | 214,710 | -0.09(-1.22%) |
Sep 30, 2019 | 7.650 | 7.658 | 7.582 | 7.641 | 183,494 | -0.01(-0.11%) |
Sep 27, 2019 | 7.607 | 7.672 | 7.607 | 7.650 | 138,982 | +0.00(+0.00%) |
Sep 26, 2019 | 7.624 | 7.692 | 7.565 | 7.650 | 162,095 | +0.03(+0.33%) |
Sep 25, 2019 | 7.726 | 7.733 | 7.607 | 7.624 | 188,417 | -0.10(-1.32%) |
Sep 24, 2019 | 7.803 | 7.854 | 7.709 | 7.726 | 203,978 | -0.08(-0.98%) |
Sep 23, 2019 | 7.794 | 7.811 | 7.735 | 7.803 | 124,069 | +0.01(+0.11%) |
Sep 20, 2019 | 7.726 | 7.842 | 7.701 | 7.794 | 76,557 | +0.08(+0.99%) |
Sep 19, 2019 | 7.675 | 7.803 | 7.675 | 7.718 | 154,638 | +0.04(+0.55%) |
Sep 18, 2019 | 7.726 | 7.752 | 7.667 | 7.675 | 280,715 | -0.09(-1.20%) |
Sep 17, 2019 | 7.862 | 7.862 | 7.701 | 7.769 | 179,412 | -0.09(-1.11%) |
Sep 16, 2019 | 7.982 | 7.982 | 7.852 | 7.856 | 297,647 | +0.08(+1.08%) |
Sep 13, 2019 | 7.570 | 7.780 | 7.570 | 7.772 | 337,401 | +0.21(+2.78%) |
Sep 12, 2019 | 7.603 | 7.612 | 7.552 | 7.561 | 186,044 | -0.05(-0.66%) |
Sep 11, 2019 | 7.511 | 7.654 | 7.511 | 7.612 | 247,273 | +0.07(+0.89%) |
Sep 10, 2019 | 7.460 | 7.578 | 7.460 | 7.545 | 155,462 | +0.12(+1.59%) |
Sep 09, 2019 | 7.241 | 7.443 | 7.241 | 7.427 | 199,134 | +0.19(+2.56%) |
Sep 06, 2019 | 7.334 | 7.359 | 7.216 | 7.241 | 264,838 | -0.10(-1.38%) |
Sep 05, 2019 | 7.385 | 7.443 | 7.326 | 7.342 | 120,684 | +0.03(+0.35%) |
Sep 04, 2019 | 7.300 | 7.376 | 7.300 | 7.317 | 176,435 | +0.07(+0.93%) |
Sep 03, 2019 | 7.258 | 7.284 | 7.182 | 7.250 | 189,127 | -0.05(-0.69%) |
Aug 30, 2019 | 7.368 | 7.385 | 7.258 | 7.300 | 203,676 | +0.00(+0.00%) |
Aug 29, 2019 | 7.241 | 7.342 | 7.233 | 7.300 | 147,874 | +0.12(+1.64%) |
Aug 28, 2019 | 7.039 | 7.216 | 7.031 | 7.182 | 230,630 | +0.19(+2.65%) |
Aug 27, 2019 | 7.073 | 7.073 | 6.972 | 6.997 | 290,230 | -0.08(-1.07%) |
Aug 26, 2019 | 7.157 | 7.157 | 7.048 | 7.073 | 247,818 | -0.03(-0.36%) |
Aug 23, 2019 | 7.284 | 7.309 | 7.048 | 7.098 | 321,368 | -0.22(-2.99%) |
Aug 22, 2019 | 7.460 | 7.498 | 7.309 | 7.317 | 193,035 | -0.12(-1.59%) |
Aug 21, 2019 | 7.519 | 7.587 | 7.435 | 7.435 | 181,594 | -0.07(-0.90%) |
Aug 20, 2019 | 7.469 | 7.528 | 7.452 | 7.502 | 151,393 | +0.02(+0.30%) |
Aug 19, 2019 | 7.354 | 7.572 | 7.338 | 7.480 | 345,121 | +0.18(+2.40%) |
Aug 16, 2019 | 7.112 | 7.346 | 7.112 | 7.304 | 170,941 | +0.19(+2.70%) |
Aug 15, 2019 | 7.137 | 7.204 | 7.096 | 7.112 | 204,655 | -0.02(-0.23%) |
Aug 14, 2019 | 7.304 | 7.321 | 7.112 | 7.129 | 469,447 | -0.23(-3.06%) |
Aug 13, 2019 | 7.179 | 7.398 | 7.179 | 7.354 | 340,655 | +0.10(+1.38%) |
Aug 12, 2019 | 7.380 | 7.388 | 7.221 | 7.254 | 362,051 | -0.11(-1.47%) |
Aug 09, 2019 | 7.513 | 7.553 | 7.346 | 7.363 | 402,497 | -0.15(-2.00%) |
Aug 08, 2019 | 7.630 | 7.713 | 7.496 | 7.513 | 816,252 | -0.09(-1.21%) |
Aug 07, 2019 | 7.730 | 7.751 | 7.538 | 7.605 | 325,332 | -0.17(-2.15%) |
Aug 06, 2019 | 7.814 | 7.880 | 7.684 | 7.772 | 331,920 | -0.03(-0.32%) |
Aug 05, 2019 | 7.956 | 7.964 | 7.743 | 7.797 | 394,040 | -0.25(-3.11%) |
Aug 02, 2019 | 8.206 | 8.223 | 7.989 | 8.047 | 440,591 | -0.18(-2.13%) |
Aug 01, 2019 | 8.323 | 8.323 | 8.181 | 8.223 | 371,073 | -0.12(-1.40%) |
Jul 31, 2019 | 8.331 | 8.343 | 8.264 | 8.340 | 185,274 | +0.03(+0.40%) |
Jul 30, 2019 | 8.331 | 8.331 | 8.239 | 8.306 | 341,636 | -0.05(-0.60%) |
Jul 29, 2019 | 8.406 | 8.423 | 8.331 | 8.356 | 258,268 | -0.03(-0.30%) |
Jul 26, 2019 | 8.456 | 8.498 | 8.381 | 8.381 | 256,712 | -0.12(-1.38%) |
Jul 25, 2019 | 8.590 | 8.590 | 8.456 | 8.498 | 179,802 | -0.06(-0.68%) |
Jul 24, 2019 | 8.648 | 8.690 | 8.523 | 8.557 | 286,641 | -0.08(-0.97%) |
Jul 23, 2019 | 8.615 | 8.665 | 8.582 | 8.640 | 207,333 | +0.03(+0.39%) |
Jul 22, 2019 | 8.532 | 8.611 | 8.523 | 8.607 | 276,312 | +0.07(+0.78%) |
Jul 19, 2019 | 8.473 | 8.540 | 8.423 | 8.540 | 276,597 | +0.07(+0.79%) |
Jul 18, 2019 | 8.431 | 8.473 | 8.306 | 8.473 | 335,785 | +0.03(+0.30%) |
Jul 17, 2019 | 8.506 | 8.515 | 8.355 | 8.448 | 499,790 | -0.06(-0.69%) |
Jul 16, 2019 | 8.365 | 8.506 | 8.306 | 8.506 | 489,172 | +0.17(+2.07%) |
Jul 15, 2019 | 8.342 | 8.342 | 8.267 | 8.334 | 1,132,719 | +0.12(+1.51%) |
Jul 12, 2019 | 8.160 | 8.218 | 8.143 | 8.209 | 658,258 | +0.11(+1.33%) |
Jul 11, 2019 | 8.093 | 8.151 | 8.077 | 8.102 | 187,232 | +0.01(+0.10%) |
Jul 10, 2019 | 8.060 | 8.118 | 8.060 | 8.093 | 193,701 | +0.07(+0.83%) |
Jul 09, 2019 | 8.052 | 8.052 | 7.977 | 8.027 | 206,709 | -0.02(-0.31%) |
Jul 08, 2019 | 8.069 | 8.069 | 8.019 | 8.052 | 153,608 | -0.02(-0.31%) |
Jul 05, 2019 | 8.035 | 8.143 | 8.035 | 8.077 | 320,498 | +0.14(+1.77%) |
Jul 03, 2019 | 7.837 | 7.977 | 7.837 | 7.936 | 54,442 | +0.10(+1.27%) |
Jul 02, 2019 | 7.886 | 7.919 | 7.812 | 7.837 | 152,242 | -0.06(-0.73%) |
Jul 01, 2019 | 7.928 | 8.002 | 7.870 | 7.895 | 186,545 | +0.05(+0.63%) |
Jun 28, 2019 | 7.803 | 7.845 | 7.770 | 7.845 | 106,229 | +0.08(+1.07%) |
Jun 27, 2019 | 7.803 | 7.820 | 7.737 | 7.762 | 76,382 | -0.02(-0.21%) |
Jun 26, 2019 | 7.770 | 7.861 | 7.770 | 7.779 | 143,090 | +0.04(+0.54%) |
Jun 25, 2019 | 7.845 | 7.845 | 7.729 | 7.737 | 106,353 | -0.09(-1.16%) |
Jun 24, 2019 | 7.820 | 7.861 | 7.803 | 7.828 | 83,858 | +0.01(+0.11%) |
Jun 21, 2019 | 7.737 | 7.828 | 7.737 | 7.820 | 79,189 | +0.05(+0.64%) |
Jun 20, 2019 | 7.770 | 7.812 | 7.762 | 7.770 | 66,666 | +0.07(+0.86%) |
Jun 19, 2019 | 7.688 | 7.721 | 7.671 | 7.704 | 110,162 | +0.00(+0.00%) |
Jun 18, 2019 | 7.696 | 7.770 | 7.688 | 7.704 | 109,854 | +0.02(+0.29%) |
Jun 17, 2019 | 7.756 | 7.809 | 7.674 | 7.682 | 118,275 | -0.09(-1.16%) |
Jun 14, 2019 | 7.854 | 7.854 | 7.756 | 7.772 | 110,762 | -0.07(-0.84%) |
Jun 13, 2019 | 7.789 | 7.895 | 7.789 | 7.838 | 103,753 | +0.07(+0.85%) |
Jun 12, 2019 | 7.797 | 7.830 | 7.747 | 7.772 | 229,387 | -0.02(-0.32%) |
Jun 11, 2019 | 7.690 | 7.797 | 7.686 | 7.797 | 141,975 | +0.11(+1.39%) |
Jun 10, 2019 | 7.641 | 7.698 | 7.608 | 7.690 | 160,872 | +0.07(+0.97%) |
Jun 07, 2019 | 7.575 | 7.649 | 7.559 | 7.616 | 218,360 | +0.05(+0.65%) |
Jun 06, 2019 | 7.509 | 7.620 | 7.509 | 7.567 | 467,993 | -0.01(-0.11%) |
Jun 05, 2019 | 7.641 | 7.723 | 7.509 | 7.575 | 221,224 | -0.10(-1.28%) |
Jun 04, 2019 | 7.608 | 7.682 | 7.608 | 7.674 | 198,562 | +0.12(+1.63%) |