Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.950 | 7.050 | 6.480 | 6.490 | 2,528,780 | -0.45(-6.48%) |
Jun 29, 2020 | 7.110 | 7.280 | 6.710 | 6.940 | 4,512,538 | -0.10(-1.42%) |
Jun 26, 2020 | 7.050 | 7.360 | 6.880 | 7.040 | 3,211,000 | -0.07(-0.98%) |
Jun 25, 2020 | 7.200 | 7.490 | 6.850 | 7.110 | 2,592,078 | -0.29(-3.92%) |
Jun 24, 2020 | 7.890 | 7.992 | 6.940 | 7.400 | 2,607,194 | -0.70(-8.64%) |
Jun 23, 2020 | 7.790 | 8.420 | 7.720 | 8.100 | 4,639,849 | +0.52(+6.86%) |
Jun 22, 2020 | 6.970 | 7.710 | 6.850 | 7.580 | 3,310,554 | +0.68(+9.86%) |
Jun 19, 2020 | 7.330 | 7.790 | 6.640 | 6.900 | 7,807,900 | -0.87(-11.20%) |
Jun 18, 2020 | 7.370 | 7.940 | 7.240 | 7.770 | 6,111,927 | +0.35(+4.72%) |
Jun 17, 2020 | 7.450 | 7.640 | 7.240 | 7.420 | 3,433,638 | -0.14(-1.85%) |
Jun 16, 2020 | 6.960 | 7.700 | 6.640 | 7.560 | 5,619,740 | +0.90(+13.51%) |
Jun 15, 2020 | 6.110 | 6.860 | 6.000 | 6.660 | 4,608,273 | +0.05(+0.76%) |
Jun 12, 2020 | 6.490 | 6.740 | 6.082 | 6.610 | 2,726,700 | +0.68(+11.47%) |
Jun 11, 2020 | 5.760 | 6.360 | 5.560 | 5.930 | 3,966,503 | -0.63(-9.60%) |
Jun 10, 2020 | 7.120 | 7.120 | 6.250 | 6.560 | 4,014,111 | -0.37(-5.34%) |
Jun 09, 2020 | 7.360 | 7.540 | 6.720 | 6.930 | 3,369,897 | -0.87(-11.15%) |
Jun 08, 2020 | 7.270 | 8.000 | 7.160 | 7.800 | 6,038,829 | +0.92(+13.37%) |
Jun 05, 2020 | 6.680 | 7.020 | 6.480 | 6.880 | 5,468,200 | +0.68(+10.97%) |
Jun 04, 2020 | 6.090 | 6.620 | 6.000 | 6.200 | 4,398,151 | +0.02(+0.32%) |
Jun 03, 2020 | 5.180 | 6.330 | 5.050 | 6.180 | 7,900,832 | +1.13(+22.38%) |
Jun 02, 2020 | 4.970 | 5.220 | 4.900 | 5.050 | 3,127,654 | +0.23(+4.77%) |
Jun 01, 2020 | 4.740 | 5.130 | 4.570 | 4.820 | 3,959,353 | +0.08(+1.69%) |
May 29, 2020 | 4.630 | 4.900 | 4.370 | 4.740 | 2,743,900 | +0.09(+1.94%) |
May 28, 2020 | 5.210 | 5.245 | 4.550 | 4.650 | 2,989,985 | -0.55(-10.58%) |
May 27, 2020 | 5.440 | 5.460 | 4.590 | 5.200 | 5,939,580 | +0.10(+1.96%) |
May 26, 2020 | 4.700 | 5.180 | 4.610 | 5.100 | 5,180,875 | +0.77(+17.78%) |
May 22, 2020 | 4.480 | 4.641 | 4.030 | 4.330 | 5,059,700 | -0.15(-3.35%) |
May 21, 2020 | 4.080 | 4.510 | 4.040 | 4.480 | 5,860,037 | +0.33(+7.95%) |
May 20, 2020 | 3.800 | 4.610 | 3.800 | 4.150 | 9,562,246 | +0.47(+12.77%) |
May 19, 2020 | 3.510 | 3.740 | 3.360 | 3.680 | 5,113,662 | +0.15(+4.25%) |
May 18, 2020 | 3.070 | 3.570 | 3.070 | 3.530 | 6,988,394 | +0.67(+23.43%) |
May 15, 2020 | 2.610 | 2.870 | 2.550 | 2.860 | 3,173,400 | +0.15(+5.54%) |
May 14, 2020 | 2.570 | 2.750 | 2.320 | 2.710 | 4,692,180 | +0.14(+5.45%) |
May 13, 2020 | 2.750 | 2.800 | 2.520 | 2.570 | 4,240,079 | -0.23(-8.21%) |
May 12, 2020 | 2.450 | 3.120 | 2.410 | 2.800 | 8,215,118 | +0.38(+15.70%) |
May 11, 2020 | 2.470 | 2.590 | 2.275 | 2.420 | 1,709,553 | -0.03(-1.22%) |
May 08, 2020 | 2.380 | 2.520 | 2.350 | 2.450 | 1,777,800 | +0.11(+4.70%) |
May 07, 2020 | 2.280 | 2.410 | 2.250 | 2.340 | 1,172,331 | +0.13(+5.88%) |
May 06, 2020 | 2.360 | 2.375 | 2.170 | 2.210 | 1,529,956 | -0.13(-5.56%) |
May 05, 2020 | 2.460 | 2.620 | 2.310 | 2.340 | 1,717,179 | -0.02(-0.85%) |
May 04, 2020 | 2.440 | 2.450 | 2.195 | 2.360 | 1,250,219 | -0.08(-3.28%) |
May 01, 2020 | 2.410 | 2.600 | 2.250 | 2.440 | 2,841,900 | +0.09(+3.83%) |
Apr 30, 2020 | 2.850 | 2.860 | 2.350 | 2.350 | 3,831,768 | -0.58(-19.80%) |
Apr 29, 2020 | 2.450 | 3.010 | 2.340 | 2.930 | 4,854,844 | +0.70(+31.39%) |
Apr 28, 2020 | 2.300 | 2.500 | 2.190 | 2.230 | 2,874,318 | +0.07(+3.24%) |
Apr 27, 2020 | 1.810 | 2.240 | 1.810 | 2.160 | 3,443,449 | +0.37(+20.67%) |
Apr 24, 2020 | 1.800 | 1.840 | 1.730 | 1.790 | 1,351,100 | +0.01(+0.56%) |
Apr 23, 2020 | 1.910 | 1.990 | 1.730 | 1.780 | 2,408,858 | -0.14(-7.29%) |
Apr 22, 2020 | 1.980 | 2.050 | 1.910 | 1.920 | 1,532,423 | -0.01(-0.52%) |
Apr 21, 2020 | 1.840 | 1.940 | 1.810 | 1.930 | 1,074,247 | +0.03(+1.58%) |
Apr 20, 2020 | 1.900 | 1.985 | 1.750 | 1.900 | 1,512,167 | -0.06(-3.06%) |
Apr 17, 2020 | 1.940 | 2.030 | 1.880 | 1.960 | 1,929,700 | +0.20(+11.36%) |
Apr 16, 2020 | 1.910 | 1.980 | 1.680 | 1.760 | 2,790,403 | -0.17(-8.81%) |
Apr 15, 2020 | 2.050 | 2.110 | 1.920 | 1.930 | 2,606,401 | -0.21(-9.81%) |
Apr 14, 2020 | 2.050 | 2.200 | 2.020 | 2.140 | 3,465,406 | +0.20(+10.31%) |
Apr 13, 2020 | 2.040 | 2.100 | 1.800 | 1.940 | 1,671,134 | -0.07(-3.48%) |
Apr 09, 2020 | 2.040 | 2.400 | 1.870 | 2.010 | 3,715,000 | +0.06(+3.08%) |
Apr 08, 2020 | 1.560 | 2.050 | 1.550 | 1.950 | 3,947,515 | +0.40(+25.81%) |
Apr 07, 2020 | 1.850 | 1.900 | 1.480 | 1.550 | 4,623,281 | -0.13(-7.74%) |
Apr 06, 2020 | 1.540 | 1.810 | 1.530 | 1.680 | 2,636,515 | +0.26(+18.31%) |
Apr 03, 2020 | 1.500 | 1.500 | 1.300 | 1.420 | 1,903,200 | -0.04(-2.74%) |
Apr 02, 2020 | 1.670 | 1.700 | 1.450 | 1.460 | 2,079,239 | -0.20(-12.05%) |
Apr 01, 2020 | 1.920 | 1.920 | 1.630 | 1.660 | 2,740,912 | -0.36(-17.82%) |
Mar 31, 2020 | 1.970 | 2.020 | 1.820 | 2.020 | 2,633,439 | +0.07(+3.59%) |
Mar 30, 2020 | 2.340 | 2.340 | 1.880 | 1.950 | 2,695,632 | -0.27(-12.16%) |
Mar 27, 2020 | 2.110 | 2.250 | 1.950 | 2.220 | 2,109,300 | +0.04(+1.83%) |
Mar 26, 2020 | 2.250 | 2.630 | 2.120 | 2.180 | 3,354,233 | -0.01(-0.46%) |
Mar 25, 2020 | 2.250 | 2.750 | 2.000 | 2.190 | 6,573,973 | -0.60(-21.51%) |
Mar 24, 2020 | 2.500 | 3.090 | 2.350 | 2.790 | 4,314,755 | +0.51(+22.37%) |
Mar 23, 2020 | 2.080 | 2.310 | 1.910 | 2.280 | 2,640,534 | +0.24(+11.76%) |
Mar 20, 2020 | 2.250 | 2.270 | 1.670 | 2.040 | 4,533,600 | +0.00(+0.00%) |
Mar 19, 2020 | 1.450 | 2.100 | 1.250 | 2.040 | 4,068,090 | +0.56(+37.84%) |
Mar 18, 2020 | 2.040 | 2.128 | 1.200 | 1.480 | 6,148,007 | -0.79(-34.80%) |
Mar 17, 2020 | 2.940 | 2.940 | 1.980 | 2.270 | 4,980,074 | -0.53(-18.93%) |
Mar 16, 2020 | 2.680 | 3.240 | 2.680 | 2.800 | 2,661,529 | -0.57(-16.91%) |
Mar 13, 2020 | 3.250 | 3.440 | 2.950 | 3.370 | 4,055,000 | +0.43(+14.63%) |
Mar 12, 2020 | 3.300 | 3.450 | 2.790 | 2.940 | 3,856,672 | -0.61(-17.18%) |
Mar 11, 2020 | 3.850 | 3.900 | 3.430 | 3.550 | 2,777,334 | -0.58(-14.04%) |
Mar 10, 2020 | 3.920 | 4.160 | 3.280 | 4.130 | 5,187,608 | +0.96(+30.28%) |
Mar 09, 2020 | 3.900 | 3.900 | 2.870 | 3.170 | 5,419,428 | -1.20(-27.46%) |
Mar 06, 2020 | 4.430 | 4.790 | 4.260 | 4.370 | 2,177,500 | -0.20(-4.38%) |
Mar 05, 2020 | 4.810 | 4.810 | 4.490 | 4.570 | 2,180,466 | -0.42(-8.42%) |
Mar 04, 2020 | 4.710 | 4.990 | 4.650 | 4.990 | 1,745,447 | +0.34(+7.31%) |
Mar 03, 2020 | 4.700 | 5.170 | 4.510 | 4.650 | 2,892,822 | +0.10(+2.20%) |
Mar 02, 2020 | 5.050 | 5.050 | 4.200 | 4.550 | 5,152,686 | -0.45(-9.00%) |
Feb 28, 2020 | 4.650 | 5.086 | 4.600 | 5.000 | 3,421,000 | +0.07(+1.42%) |
Feb 27, 2020 | 5.370 | 5.470 | 4.750 | 4.930 | 3,506,406 | -0.72(-12.74%) |
Feb 26, 2020 | 5.820 | 5.930 | 5.500 | 5.650 | 1,419,762 | -0.10(-1.74%) |
Feb 25, 2020 | 6.400 | 6.440 | 5.690 | 5.750 | 1,871,039 | -0.65(-10.16%) |
Feb 24, 2020 | 6.900 | 6.960 | 6.120 | 6.400 | 2,183,073 | -0.75(-10.49%) |
Feb 21, 2020 | 7.180 | 7.380 | 7.000 | 7.150 | 2,063,700 | -0.01(-0.14%) |
Feb 20, 2020 | 6.920 | 7.260 | 6.820 | 7.160 | 1,897,669 | +0.25(+3.62%) |
Feb 19, 2020 | 6.570 | 6.930 | 6.510 | 6.910 | 1,553,523 | +0.34(+5.18%) |
Feb 18, 2020 | 6.360 | 6.650 | 6.280 | 6.570 | 1,127,392 | +0.21(+3.30%) |
Feb 14, 2020 | 6.590 | 6.620 | 6.300 | 6.360 | 1,099,900 | -0.19(-2.90%) |
Feb 13, 2020 | 6.540 | 6.610 | 6.280 | 6.550 | 1,278,491 | -0.04(-0.61%) |
Feb 12, 2020 | 6.250 | 6.600 | 6.120 | 6.590 | 1,741,555 | +0.41(+6.63%) |
Feb 11, 2020 | 6.260 | 6.370 | 6.090 | 6.180 | 766,216 | -0.03(-0.48%) |
Feb 10, 2020 | 6.220 | 6.360 | 6.090 | 6.210 | 1,010,676 | -0.03(-0.48%) |
Feb 07, 2020 | 6.210 | 6.320 | 6.010 | 6.240 | 989,200 | -0.02(-0.32%) |
Feb 06, 2020 | 6.330 | 6.370 | 6.080 | 6.260 | 1,001,676 | -0.05(-0.79%) |
Feb 05, 2020 | 5.980 | 6.320 | 5.970 | 6.310 | 1,959,198 | +0.45(+7.68%) |
Feb 04, 2020 | 5.800 | 6.050 | 5.780 | 5.860 | 2,350,758 | +0.14(+2.45%) |
Feb 03, 2020 | 5.630 | 5.830 | 5.570 | 5.720 | 1,398,581 | +0.06(+1.06%) |
Jan 31, 2020 | 5.780 | 5.790 | 5.535 | 5.660 | 1,576,800 | -0.17(-2.92%) |
Jan 30, 2020 | 5.870 | 5.900 | 5.630 | 5.830 | 1,191,184 | -0.14(-2.35%) |
Jan 29, 2020 | 5.960 | 6.100 | 5.920 | 5.970 | 916,527 | +0.04(+0.67%) |
Jan 28, 2020 | 5.860 | 5.970 | 5.700 | 5.930 | 977,812 | +0.13(+2.24%) |
Jan 27, 2020 | 5.810 | 5.940 | 5.730 | 5.800 | 1,350,894 | -0.20(-3.33%) |
Jan 24, 2020 | 6.010 | 6.058 | 5.730 | 6.000 | 1,782,800 | -0.03(-0.50%) |
Jan 23, 2020 | 6.110 | 6.150 | 5.920 | 6.030 | 1,235,820 | -0.08(-1.31%) |
Jan 22, 2020 | 6.260 | 6.390 | 6.060 | 6.110 | 1,473,049 | -0.11(-1.77%) |
Jan 21, 2020 | 5.870 | 6.270 | 5.650 | 6.220 | 3,077,492 | +0.21(+3.49%) |
Jan 17, 2020 | 6.310 | 6.370 | 5.875 | 6.010 | 2,282,300 | -0.25(-3.99%) |
Jan 16, 2020 | 6.050 | 6.470 | 6.050 | 6.260 | 2,511,055 | +0.27(+4.51%) |
Jan 15, 2020 | 5.780 | 6.100 | 5.740 | 5.990 | 2,376,191 | +0.18(+3.10%) |
Jan 14, 2020 | 5.590 | 6.000 | 5.550 | 5.810 | 2,577,832 | +0.17(+3.01%) |
Jan 13, 2020 | 5.820 | 5.880 | 5.320 | 5.640 | 5,384,946 | +0.56(+11.02%) |
Jan 10, 2020 | 5.170 | 5.295 | 5.050 | 5.080 | 2,265,300 | -0.10(-1.93%) |
Jan 09, 2020 | 5.400 | 5.400 | 5.100 | 5.180 | 1,895,682 | -0.12(-2.26%) |
Jan 08, 2020 | 5.500 | 5.740 | 5.300 | 5.300 | 2,060,828 | -0.28(-5.02%) |
Jan 07, 2020 | 5.490 | 5.620 | 5.360 | 5.580 | 2,115,190 | +0.09(+1.64%) |
Jan 06, 2020 | 5.080 | 5.530 | 5.010 | 5.490 | 3,103,049 | +0.41(+8.07%) |
Jan 03, 2020 | 5.080 | 5.230 | 5.020 | 5.080 | 1,564,600 | -0.12(-2.31%) |
Jan 02, 2020 | 5.560 | 5.730 | 5.110 | 5.200 | 2,889,207 | -0.30(-5.45%) |
Dec 31, 2019 | 5.320 | 5.560 | 5.260 | 5.500 | 2,329,500 | +0.16(+3.00%) |
Dec 30, 2019 | 5.460 | 5.520 | 5.340 | 5.340 | 1,713,660 | -0.15(-2.73%) |
Dec 27, 2019 | 5.520 | 5.610 | 5.364 | 5.490 | 1,539,300 | +0.02(+0.37%) |
Dec 26, 2019 | 5.510 | 5.580 | 5.320 | 5.470 | 1,286,999 | +0.00(+0.00%) |
Dec 24, 2019 | 5.390 | 5.530 | 5.250 | 5.470 | 985,900 | +0.10(+1.86%) |
Dec 23, 2019 | 5.380 | 5.490 | 5.150 | 5.370 | 1,836,774 | -0.05(-0.92%) |
Dec 20, 2019 | 5.360 | 5.490 | 5.340 | 5.420 | 2,086,500 | +0.07(+1.31%) |
Dec 19, 2019 | 5.410 | 5.470 | 5.280 | 5.350 | 1,769,761 | -0.05(-0.93%) |
Dec 18, 2019 | 5.340 | 5.520 | 5.330 | 5.400 | 2,101,312 | +0.11(+2.08%) |
Dec 17, 2019 | 5.350 | 5.440 | 5.220 | 5.290 | 2,521,555 | -0.07(-1.31%) |
Dec 16, 2019 | 5.760 | 5.790 | 5.350 | 5.360 | 2,579,792 | -0.33(-5.80%) |
Dec 13, 2019 | 6.410 | 6.410 | 5.625 | 5.690 | 4,514,200 | -0.70(-10.95%) |
Dec 12, 2019 | 5.720 | 6.460 | 5.700 | 6.390 | 2,908,721 | +0.71(+12.50%) |
Dec 11, 2019 | 5.920 | 5.950 | 5.660 | 5.680 | 2,276,209 | -0.24(-4.05%) |
Dec 10, 2019 | 6.250 | 6.540 | 5.860 | 5.920 | 3,992,059 | -0.41(-6.48%) |
Dec 09, 2019 | 5.790 | 6.390 | 5.760 | 6.330 | 5,247,605 | +0.66(+11.64%) |
Dec 06, 2019 | 5.380 | 6.040 | 5.180 | 5.670 | 6,358,800 | +0.19(+3.47%) |
Dec 05, 2019 | 4.750 | 5.750 | 4.700 | 5.480 | 15,187,121 | -3.07(-35.91%) |
Dec 04, 2019 | 8.250 | 8.690 | 8.200 | 8.550 | 4,941,375 | +0.35(+4.27%) |
Dec 03, 2019 | 8.240 | 8.280 | 8.030 | 8.200 | 1,588,901 | -0.23(-2.73%) |
Dec 02, 2019 | 8.580 | 8.640 | 8.340 | 8.430 | 1,227,731 | -0.15(-1.75%) |
Nov 29, 2019 | 8.510 | 8.660 | 8.440 | 8.580 | 635,600 | +0.01(+0.12%) |
Nov 27, 2019 | 8.630 | 8.710 | 8.550 | 8.570 | 1,153,600 | +0.00(+0.00%) |
Nov 26, 2019 | 8.410 | 8.630 | 8.390 | 8.570 | 1,366,559 | +0.15(+1.78%) |
Nov 25, 2019 | 8.310 | 8.490 | 8.280 | 8.420 | 992,641 | +0.18(+2.18%) |
Nov 22, 2019 | 8.130 | 8.275 | 8.080 | 8.240 | 1,054,800 | +0.15(+1.85%) |
Nov 21, 2019 | 8.040 | 8.320 | 7.990 | 8.090 | 1,537,250 | +0.11(+1.38%) |
Nov 20, 2019 | 8.560 | 8.580 | 7.940 | 7.980 | 1,831,328 | -0.59(-6.88%) |
Nov 19, 2019 | 8.950 | 9.020 | 8.490 | 8.570 | 1,210,130 | -0.38(-4.25%) |
Nov 18, 2019 | 9.210 | 9.260 | 8.800 | 8.950 | 1,070,979 | -0.25(-2.72%) |
Nov 15, 2019 | 8.770 | 9.520 | 8.710 | 9.200 | 1,693,800 | +0.54(+6.24%) |
Nov 14, 2019 | 8.560 | 8.830 | 8.490 | 8.660 | 905,136 | +0.11(+1.29%) |
Nov 13, 2019 | 8.540 | 8.610 | 8.420 | 8.550 | 769,480 | -0.09(-1.04%) |
Nov 12, 2019 | 8.680 | 8.880 | 8.480 | 8.640 | 813,791 | -0.02(-0.23%) |
Nov 11, 2019 | 8.590 | 8.690 | 8.460 | 8.660 | 902,551 | -0.05(-0.57%) |
Nov 08, 2019 | 8.500 | 8.790 | 8.320 | 8.710 | 966,100 | +0.19(+2.23%) |
Nov 07, 2019 | 9.010 | 9.030 | 8.440 | 8.520 | 990,365 | -0.29(-3.29%) |
Nov 06, 2019 | 8.810 | 8.940 | 8.650 | 8.810 | 843,790 | -0.02(-0.23%) |
Nov 05, 2019 | 8.740 | 9.030 | 8.730 | 8.830 | 917,743 | +0.07(+0.80%) |
Nov 04, 2019 | 8.800 | 9.051 | 8.670 | 8.760 | 975,485 | +0.07(+0.81%) |
Nov 01, 2019 | 8.540 | 8.900 | 8.430 | 8.690 | 1,278,300 | +0.17(+2.00%) |
Oct 31, 2019 | 9.010 | 9.010 | 8.380 | 8.520 | 1,885,964 | -0.57(-6.27%) |
Oct 30, 2019 | 9.260 | 9.290 | 8.770 | 9.090 | 1,372,119 | -0.20(-2.15%) |
Oct 29, 2019 | 9.600 | 9.640 | 9.095 | 9.290 | 1,710,733 | -0.38(-3.93%) |
Oct 28, 2019 | 10.45 | 10.55 | 9.625 | 9.670 | 2,293,384 | -0.67(-6.48%) |
Oct 25, 2019 | 9.900 | 10.50 | 9.819 | 10.34 | 1,528,300 | +0.35(+3.50%) |
Oct 24, 2019 | 10.15 | 10.21 | 9.820 | 9.990 | 1,150,151 | -0.16(-1.58%) |
Oct 23, 2019 | 10.10 | 10.22 | 9.920 | 10.15 | 810,144 | +0.03(+0.30%) |
Oct 22, 2019 | 9.760 | 10.23 | 9.610 | 10.12 | 1,492,906 | +0.33(+3.37%) |
Oct 21, 2019 | 9.680 | 9.950 | 9.655 | 9.790 | 1,187,541 | +0.22(+2.30%) |
Oct 18, 2019 | 9.840 | 9.915 | 9.470 | 9.570 | 1,115,700 | -0.38(-3.82%) |
Oct 17, 2019 | 9.920 | 10.09 | 9.784 | 9.950 | 1,148,174 | +0.04(+0.40%) |
Oct 16, 2019 | 9.650 | 10.04 | 9.610 | 9.910 | 1,110,138 | +0.24(+2.48%) |
Oct 15, 2019 | 10.05 | 10.16 | 9.600 | 9.670 | 1,939,999 | -0.36(-3.59%) |
Oct 14, 2019 | 10.16 | 10.23 | 9.830 | 10.03 | 1,202,088 | -0.17(-1.67%) |
Oct 11, 2019 | 10.23 | 10.53 | 10.17 | 10.20 | 2,300,000 | +0.10(+0.99%) |
Oct 10, 2019 | 9.940 | 10.24 | 9.860 | 10.10 | 2,077,431 | +0.24(+2.43%) |
Oct 09, 2019 | 9.760 | 9.900 | 9.630 | 9.860 | 1,433,138 | +0.26(+2.71%) |
Oct 08, 2019 | 9.520 | 9.760 | 9.340 | 9.600 | 1,206,548 | -0.08(-0.83%) |
Oct 07, 2019 | 9.270 | 9.680 | 9.070 | 9.680 | 1,622,353 | +0.35(+3.75%) |
Oct 04, 2019 | 9.380 | 9.465 | 8.920 | 9.330 | 2,087,200 | +0.08(+0.86%) |
Oct 03, 2019 | 9.140 | 9.250 | 8.580 | 9.250 | 2,256,012 | +0.08(+0.87%) |
Oct 02, 2019 | 9.790 | 9.790 | 8.821 | 9.170 | 2,578,153 | -0.65(-6.62%) |
Oct 01, 2019 | 9.690 | 10.10 | 9.690 | 9.820 | 2,895,970 | +0.20(+2.08%) |
Sep 30, 2019 | 9.420 | 9.690 | 9.260 | 9.620 | 2,115,403 | +0.27(+2.89%) |
Sep 27, 2019 | 9.330 | 9.579 | 9.190 | 9.350 | 2,061,000 | -0.04(-0.43%) |
Sep 26, 2019 | 9.700 | 9.720 | 9.370 | 9.390 | 2,140,901 | -0.32(-3.30%) |
Sep 25, 2019 | 9.470 | 9.730 | 9.280 | 9.710 | 2,064,167 | +0.22(+2.32%) |
Sep 24, 2019 | 9.760 | 9.960 | 9.330 | 9.490 | 2,994,142 | -0.23(-2.37%) |
Sep 23, 2019 | 9.000 | 9.750 | 8.950 | 9.720 | 2,758,065 | +0.63(+6.93%) |
Sep 20, 2019 | 9.210 | 9.400 | 8.970 | 9.090 | 3,543,900 | -0.10(-1.09%) |
Sep 19, 2019 | 9.200 | 9.410 | 9.050 | 9.190 | 2,468,954 | +0.02(+0.22%) |
Sep 18, 2019 | 9.180 | 9.210 | 8.800 | 9.170 | 3,733,699 | -0.13(-1.40%) |
Sep 17, 2019 | 9.210 | 9.300 | 8.750 | 9.300 | 3,390,179 | +0.11(+1.20%) |
Sep 16, 2019 | 9.110 | 9.490 | 9.080 | 9.190 | 3,840,007 | -0.02(-0.22%) |
Sep 13, 2019 | 8.940 | 9.270 | 8.670 | 9.210 | 3,764,600 | +0.26(+2.91%) |
Sep 12, 2019 | 9.370 | 9.380 | 8.520 | 8.950 | 4,504,145 | -0.06(-0.67%) |
Sep 11, 2019 | 8.690 | 9.160 | 8.270 | 9.010 | 6,756,925 | +0.45(+5.26%) |
Sep 10, 2019 | 7.960 | 8.610 | 7.760 | 8.560 | 5,592,056 | +0.60(+7.54%) |
Sep 09, 2019 | 7.300 | 8.200 | 7.300 | 7.960 | 7,295,798 | +0.72(+9.94%) |
Sep 06, 2019 | 6.580 | 7.370 | 6.520 | 7.240 | 5,724,800 | +0.72(+11.04%) |
Sep 05, 2019 | 5.720 | 6.670 | 5.610 | 6.520 | 8,116,912 | -0.39(-5.64%) |
Sep 04, 2019 | 6.760 | 6.950 | 6.640 | 6.910 | 4,968,278 | +0.21(+3.13%) |
Sep 03, 2019 | 6.620 | 6.820 | 6.390 | 6.700 | 3,956,441 | -0.04(-0.59%) |
Aug 30, 2019 | 6.740 | 6.850 | 6.470 | 6.740 | 2,284,900 | +0.04(+0.60%) |
Aug 29, 2019 | 6.590 | 7.020 | 6.390 | 6.700 | 5,414,254 | +0.25(+3.88%) |
Aug 28, 2019 | 6.070 | 6.470 | 5.950 | 6.450 | 3,217,486 | +0.41(+6.79%) |
Aug 27, 2019 | 6.120 | 6.220 | 5.815 | 6.040 | 5,704,768 | -0.03(-0.49%) |
Aug 26, 2019 | 6.190 | 6.255 | 5.885 | 6.070 | 2,694,663 | +0.01(+0.17%) |
Aug 23, 2019 | 6.410 | 6.450 | 5.900 | 6.060 | 4,492,300 | -0.51(-7.76%) |
Aug 22, 2019 | 5.860 | 6.590 | 5.860 | 6.570 | 7,019,961 | +0.75(+12.89%) |
Aug 21, 2019 | 5.470 | 6.020 | 5.460 | 5.820 | 2,853,466 | +0.44(+8.18%) |
Aug 20, 2019 | 5.350 | 5.650 | 5.330 | 5.380 | 3,966,508 | -0.04(-0.74%) |
Aug 19, 2019 | 5.270 | 5.598 | 5.200 | 5.420 | 3,208,681 | +0.27(+5.24%) |
Aug 16, 2019 | 4.720 | 5.260 | 4.700 | 5.150 | 4,131,200 | +0.49(+10.52%) |
Aug 15, 2019 | 4.950 | 5.045 | 4.610 | 4.660 | 2,124,270 | -0.26(-5.28%) |
Aug 14, 2019 | 4.730 | 4.980 | 4.580 | 4.920 | 2,932,119 | +0.06(+1.23%) |
Aug 13, 2019 | 4.780 | 5.190 | 4.630 | 4.860 | 2,294,783 | +0.07(+1.46%) |
Aug 12, 2019 | 4.750 | 4.860 | 4.620 | 4.790 | 1,500,405 | +0.01(+0.21%) |
Aug 09, 2019 | 5.050 | 5.100 | 4.740 | 4.780 | 1,472,300 | -0.21(-4.21%) |
Aug 08, 2019 | 4.990 | 5.070 | 4.880 | 4.990 | 2,211,172 | +0.06(+1.22%) |
Aug 07, 2019 | 5.160 | 5.200 | 4.760 | 4.930 | 2,909,634 | -0.34(-6.45%) |
Aug 06, 2019 | 5.310 | 5.530 | 5.130 | 5.270 | 1,911,944 | +0.00(+0.00%) |
Aug 05, 2019 | 5.320 | 5.330 | 5.010 | 5.270 | 2,985,607 | -0.24(-4.36%) |
Aug 02, 2019 | 5.550 | 5.680 | 5.370 | 5.510 | 3,132,500 | -0.06(-1.08%) |
Aug 01, 2019 | 6.000 | 6.040 | 5.490 | 5.570 | 3,762,622 | -0.42(-7.01%) |
Jul 31, 2019 | 6.040 | 6.230 | 5.950 | 5.990 | 2,056,216 | -0.06(-0.99%) |
Jul 30, 2019 | 6.060 | 6.130 | 5.880 | 6.050 | 1,992,977 | -0.02(-0.33%) |
Jul 29, 2019 | 6.110 | 6.190 | 5.853 | 6.070 | 2,082,231 | -0.04(-0.65%) |
Jul 26, 2019 | 6.050 | 6.180 | 5.850 | 6.110 | 2,932,800 | +0.07(+1.16%) |
Jul 25, 2019 | 6.200 | 6.300 | 5.980 | 6.040 | 3,932,533 | -0.11(-1.79%) |
Jul 24, 2019 | 5.370 | 6.550 | 5.370 | 6.150 | 11,019,795 | +0.80(+14.95%) |
Jul 23, 2019 | 5.750 | 5.750 | 5.160 | 5.350 | 5,002,792 | -0.39(-6.79%) |
Jul 22, 2019 | 6.070 | 6.190 | 5.670 | 5.740 | 4,051,047 | -0.28(-4.65%) |
Jul 19, 2019 | 6.030 | 6.320 | 5.950 | 6.020 | 3,525,900 | +0.07(+1.18%) |
Jul 18, 2019 | 6.200 | 6.310 | 5.820 | 5.950 | 3,691,337 | -0.23(-3.72%) |
Jul 17, 2019 | 6.640 | 6.640 | 6.140 | 6.180 | 3,423,963 | -0.45(-6.79%) |
Jul 16, 2019 | 6.430 | 6.770 | 6.430 | 6.630 | 2,177,010 | +0.20(+3.11%) |
Jul 15, 2019 | 6.780 | 6.840 | 6.390 | 6.430 | 3,097,048 | -0.32(-4.74%) |
Jul 12, 2019 | 6.600 | 6.820 | 6.550 | 6.750 | 1,661,000 | +0.18(+2.74%) |
Jul 11, 2019 | 6.950 | 6.990 | 6.540 | 6.570 | 2,583,388 | -0.38(-5.47%) |
Jul 10, 2019 | 6.820 | 6.950 | 6.725 | 6.950 | 1,559,247 | +0.17(+2.51%) |
Jul 09, 2019 | 6.990 | 7.020 | 6.700 | 6.780 | 2,409,920 | -0.20(-2.87%) |
Jul 08, 2019 | 7.070 | 7.300 | 6.930 | 6.980 | 3,102,489 | -0.15(-2.10%) |
Jul 05, 2019 | 6.990 | 7.190 | 6.945 | 7.130 | 1,503,400 | +0.17(+2.44%) |
Jul 03, 2019 | 7.000 | 7.060 | 6.890 | 6.960 | 1,552,600 | -0.05(-0.71%) |
Jul 02, 2019 | 7.030 | 7.100 | 6.870 | 7.010 | 2,372,408 | -0.07(-0.99%) |