Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.520 | 6.560 | 6.240 | 6.370 | 211,745 | -0.22(-3.34%) |
Jun 29, 2020 | 6.060 | 6.695 | 6.060 | 6.590 | 250,571 | +0.64(+10.76%) |
Jun 26, 2020 | 6.100 | 6.250 | 5.900 | 5.950 | 967,900 | -0.16(-2.62%) |
Jun 25, 2020 | 6.350 | 6.470 | 6.010 | 6.110 | 252,063 | -0.30(-4.68%) |
Jun 24, 2020 | 6.560 | 6.620 | 6.200 | 6.410 | 329,827 | -0.23(-3.46%) |
Jun 23, 2020 | 6.700 | 6.790 | 6.490 | 6.640 | 281,364 | +0.11(+1.68%) |
Jun 22, 2020 | 6.230 | 6.560 | 6.150 | 6.530 | 390,300 | +0.24(+3.82%) |
Jun 19, 2020 | 6.170 | 6.410 | 5.990 | 6.290 | 737,000 | +0.15(+2.44%) |
Jun 18, 2020 | 6.520 | 6.535 | 5.950 | 6.140 | 673,446 | -0.41(-6.26%) |
Jun 17, 2020 | 7.040 | 7.040 | 6.510 | 6.550 | 554,768 | -0.48(-6.83%) |
Jun 16, 2020 | 7.280 | 7.480 | 6.780 | 7.030 | 679,005 | +0.10(+1.44%) |
Jun 15, 2020 | 6.610 | 7.085 | 6.590 | 6.930 | 300,791 | +0.03(+0.43%) |
Jun 12, 2020 | 7.430 | 7.470 | 6.800 | 6.900 | 462,400 | -0.17(-2.40%) |
Jun 11, 2020 | 6.790 | 7.153 | 6.660 | 7.070 | 481,756 | -0.11(-1.53%) |
Jun 10, 2020 | 7.610 | 7.610 | 7.070 | 7.180 | 410,436 | -0.53(-6.87%) |
Jun 09, 2020 | 8.000 | 8.160 | 7.690 | 7.710 | 323,855 | -0.42(-5.17%) |
Jun 08, 2020 | 8.010 | 8.305 | 7.940 | 8.130 | 247,866 | +0.27(+3.44%) |
Jun 05, 2020 | 7.560 | 8.110 | 7.530 | 7.860 | 309,800 | +0.62(+8.56%) |
Jun 04, 2020 | 6.780 | 7.430 | 6.750 | 7.240 | 334,779 | +0.38(+5.54%) |
Jun 03, 2020 | 6.990 | 7.080 | 6.770 | 6.860 | 467,117 | +0.00(+0.00%) |
Jun 02, 2020 | 6.770 | 7.030 | 6.740 | 6.860 | 302,215 | +0.15(+2.24%) |
Jun 01, 2020 | 6.160 | 7.240 | 6.130 | 6.710 | 699,452 | +0.55(+8.93%) |
May 29, 2020 | 6.410 | 6.560 | 5.940 | 6.160 | 339,300 | -0.36(-5.52%) |
May 28, 2020 | 6.940 | 7.005 | 6.490 | 6.520 | 388,856 | -0.36(-5.23%) |
May 27, 2020 | 7.200 | 7.200 | 6.730 | 6.880 | 295,139 | -0.16(-2.27%) |
May 26, 2020 | 7.250 | 7.335 | 6.670 | 7.040 | 460,197 | +0.04(+0.57%) |
May 22, 2020 | 7.150 | 7.500 | 6.810 | 7.000 | 288,900 | -0.13(-1.82%) |
May 21, 2020 | 6.380 | 7.160 | 6.330 | 7.130 | 427,224 | +0.63(+9.69%) |
May 20, 2020 | 6.540 | 6.720 | 6.360 | 6.500 | 379,137 | +0.07(+1.09%) |
May 19, 2020 | 6.450 | 6.710 | 6.240 | 6.430 | 376,987 | -0.10(-1.53%) |
May 18, 2020 | 6.140 | 6.730 | 6.140 | 6.530 | 531,125 | +0.64(+10.87%) |
May 15, 2020 | 5.550 | 6.090 | 5.550 | 5.890 | 656,600 | +0.23(+4.06%) |
May 14, 2020 | 5.080 | 5.660 | 4.910 | 5.660 | 819,927 | +0.46(+8.85%) |
May 13, 2020 | 5.460 | 5.470 | 5.010 | 5.200 | 450,598 | -0.29(-5.28%) |
May 12, 2020 | 5.520 | 5.780 | 5.480 | 5.490 | 596,224 | -0.09(-1.61%) |
May 11, 2020 | 5.800 | 5.800 | 5.270 | 5.580 | 529,801 | -0.31(-5.26%) |
May 08, 2020 | 6.320 | 6.370 | 5.835 | 5.890 | 443,400 | -0.34(-5.46%) |
May 07, 2020 | 6.960 | 7.270 | 5.980 | 6.230 | 682,398 | -0.39(-5.89%) |
May 06, 2020 | 7.200 | 7.300 | 6.500 | 6.620 | 437,076 | -0.55(-7.67%) |
May 05, 2020 | 6.960 | 7.560 | 6.920 | 7.170 | 339,239 | +0.23(+3.31%) |
May 04, 2020 | 7.000 | 7.290 | 6.890 | 6.940 | 401,989 | -0.20(-2.80%) |
May 01, 2020 | 7.290 | 7.340 | 6.920 | 7.140 | 377,500 | -0.38(-5.05%) |
Apr 30, 2020 | 7.770 | 7.770 | 7.490 | 7.520 | 270,361 | -0.45(-5.65%) |
Apr 29, 2020 | 7.940 | 8.170 | 7.830 | 7.970 | 332,670 | +0.24(+3.10%) |
Apr 28, 2020 | 7.600 | 7.890 | 7.405 | 7.730 | 371,819 | +0.28(+3.76%) |
Apr 27, 2020 | 7.450 | 7.460 | 7.250 | 7.450 | 276,680 | +0.12(+1.64%) |
Apr 24, 2020 | 7.240 | 7.410 | 7.110 | 7.330 | 162,300 | +0.07(+0.96%) |
Apr 23, 2020 | 7.110 | 7.480 | 6.995 | 7.260 | 231,528 | +0.16(+2.25%) |
Apr 22, 2020 | 6.940 | 7.180 | 6.750 | 7.100 | 233,641 | +0.32(+4.72%) |
Apr 21, 2020 | 6.800 | 6.920 | 6.540 | 6.780 | 184,092 | -0.25(-3.56%) |
Apr 20, 2020 | 6.740 | 7.200 | 6.590 | 7.030 | 269,966 | +0.07(+1.01%) |
Apr 17, 2020 | 6.690 | 6.990 | 6.420 | 6.960 | 292,500 | +0.46(+7.08%) |
Apr 16, 2020 | 6.630 | 6.750 | 6.315 | 6.500 | 411,574 | -0.14(-2.11%) |
Apr 15, 2020 | 6.860 | 7.020 | 6.435 | 6.640 | 409,944 | -0.51(-7.13%) |
Apr 14, 2020 | 6.900 | 7.500 | 6.900 | 7.150 | 529,493 | +0.49(+7.36%) |
Apr 13, 2020 | 6.460 | 6.930 | 6.310 | 6.660 | 482,185 | +0.17(+2.62%) |
Apr 09, 2020 | 5.950 | 6.560 | 5.840 | 6.490 | 620,900 | +0.69(+11.90%) |
Apr 08, 2020 | 6.000 | 6.050 | 5.660 | 5.800 | 420,957 | -0.14(-2.36%) |
Apr 07, 2020 | 6.660 | 6.713 | 5.920 | 5.940 | 311,219 | -0.47(-7.33%) |
Apr 06, 2020 | 6.140 | 6.590 | 6.140 | 6.410 | 508,526 | +0.51(+8.64%) |
Apr 03, 2020 | 6.230 | 6.330 | 5.790 | 5.900 | 361,000 | -0.39(-6.20%) |
Apr 02, 2020 | 6.350 | 6.670 | 6.045 | 6.290 | 294,719 | -0.23(-3.49%) |
Apr 01, 2020 | 7.037 | 7.346 | 6.348 | 6.518 | 533,609 | -0.90(-12.11%) |
Mar 31, 2020 | 7.156 | 7.810 | 7.017 | 7.416 | 527,222 | +0.23(+3.19%) |
Mar 30, 2020 | 7.386 | 7.438 | 6.615 | 7.186 | 443,194 | +0.00(+0.00%) |
Mar 27, 2020 | 6.508 | 7.186 | 6.058 | 7.186 | 397,561 | +0.40(+5.88%) |
Mar 26, 2020 | 5.789 | 6.802 | 5.669 | 6.787 | 427,808 | +1.07(+18.67%) |
Mar 25, 2020 | 6.098 | 6.318 | 5.539 | 5.719 | 617,257 | -0.34(-5.60%) |
Mar 24, 2020 | 4.741 | 6.098 | 4.734 | 6.058 | 832,777 | +1.57(+34.89%) |
Mar 23, 2020 | 4.671 | 4.671 | 3.992 | 4.491 | 602,793 | -0.08(-1.75%) |
Mar 20, 2020 | 4.751 | 5.255 | 4.422 | 4.571 | 712,363 | -0.14(-2.97%) |
Mar 19, 2020 | 4.581 | 5.080 | 4.362 | 4.711 | 431,780 | +0.11(+2.39%) |
Mar 18, 2020 | 5.070 | 5.100 | 3.893 | 4.601 | 499,780 | -0.86(-15.72%) |
Mar 17, 2020 | 5.190 | 5.529 | 4.851 | 5.460 | 662,198 | +0.41(+8.10%) |
Mar 16, 2020 | 5.040 | 5.689 | 4.427 | 5.050 | 529,998 | -0.63(-11.07%) |
Mar 13, 2020 | 5.639 | 5.789 | 5.080 | 5.679 | 709,558 | +0.47(+9.00%) |
Mar 12, 2020 | 5.599 | 5.659 | 4.980 | 5.210 | 324,711 | -0.83(-13.72%) |
Mar 11, 2020 | 6.547 | 6.617 | 6.018 | 6.038 | 448,394 | -0.76(-11.16%) |
Mar 10, 2020 | 6.907 | 6.917 | 6.547 | 6.797 | 379,093 | +0.13(+1.95%) |
Mar 09, 2020 | 6.697 | 6.917 | 6.518 | 6.667 | 316,918 | -0.74(-9.97%) |
Mar 06, 2020 | 7.206 | 7.516 | 7.017 | 7.406 | 686,414 | -0.15(-1.98%) |
Mar 05, 2020 | 7.735 | 7.760 | 7.436 | 7.556 | 541,748 | -0.52(-6.43%) |
Mar 04, 2020 | 7.875 | 8.104 | 7.516 | 8.075 | 276,492 | +0.52(+6.87%) |
Mar 03, 2020 | 7.915 | 8.144 | 7.326 | 7.556 | 334,390 | -0.39(-4.90%) |
Mar 02, 2020 | 7.585 | 8.005 | 7.391 | 7.945 | 485,894 | +0.38(+5.01%) |
Feb 28, 2020 | 7.755 | 7.985 | 7.406 | 7.565 | 562,376 | -0.43(-5.37%) |
Feb 27, 2020 | 7.905 | 8.424 | 7.506 | 7.995 | 532,244 | -0.18(-2.20%) |
Feb 26, 2020 | 8.484 | 8.613 | 8.174 | 8.174 | 358,159 | -0.31(-3.65%) |
Feb 25, 2020 | 8.993 | 9.003 | 8.424 | 8.484 | 626,631 | -0.51(-5.66%) |
Feb 24, 2020 | 8.613 | 9.123 | 8.334 | 8.993 | 368,728 | +0.00(+0.00%) |
Feb 21, 2020 | 8.903 | 9.043 | 8.713 | 8.993 | 257,392 | +0.06(+0.67%) |
Feb 20, 2020 | 8.803 | 8.973 | 8.653 | 8.933 | 201,423 | +0.02(+0.22%) |
Feb 19, 2020 | 8.713 | 8.993 | 8.623 | 8.913 | 206,516 | +0.21(+2.41%) |
Feb 18, 2020 | 8.923 | 8.934 | 8.584 | 8.703 | 255,279 | -0.26(-2.90%) |
Feb 14, 2020 | 8.933 | 9.103 | 8.793 | 8.963 | 284,344 | +0.05(+0.56%) |
Feb 13, 2020 | 9.103 | 9.342 | 8.544 | 8.913 | 707,424 | -0.26(-2.83%) |
Feb 12, 2020 | 9.372 | 9.542 | 9.123 | 9.172 | 542,218 | -0.11(-1.18%) |
Feb 11, 2020 | 8.843 | 9.332 | 8.783 | 9.282 | 955,010 | +0.53(+6.04%) |
Feb 10, 2020 | 7.625 | 8.813 | 7.536 | 8.753 | 1,547,875 | +1.20(+15.85%) |
Feb 07, 2020 | 7.655 | 7.695 | 7.376 | 7.556 | 632,510 | -0.14(-1.82%) |
Feb 06, 2020 | 7.745 | 7.765 | 7.436 | 7.695 | 252,833 | +0.00(+0.00%) |
Feb 05, 2020 | 7.565 | 7.735 | 7.386 | 7.695 | 333,256 | +0.25(+3.35%) |
Feb 04, 2020 | 7.765 | 7.765 | 7.321 | 7.446 | 644,182 | -0.11(-1.45%) |
Feb 03, 2020 | 7.665 | 7.773 | 7.446 | 7.556 | 508,413 | -0.12(-1.56%) |
Jan 31, 2020 | 8.015 | 8.114 | 7.635 | 7.675 | 270,417 | -0.47(-5.76%) |
Jan 30, 2020 | 7.925 | 8.154 | 7.785 | 8.144 | 300,319 | +0.07(+0.87%) |
Jan 29, 2020 | 8.284 | 8.484 | 7.935 | 8.075 | 647,606 | -0.27(-3.23%) |
Jan 28, 2020 | 8.184 | 8.472 | 8.035 | 8.344 | 359,338 | +0.16(+1.95%) |
Jan 27, 2020 | 8.254 | 8.354 | 8.109 | 8.184 | 313,224 | -0.37(-4.32%) |
Jan 24, 2020 | 8.494 | 8.623 | 8.314 | 8.554 | 287,650 | +0.06(+0.70%) |
Jan 23, 2020 | 8.544 | 8.673 | 8.384 | 8.494 | 373,205 | -0.08(-0.93%) |
Jan 22, 2020 | 8.544 | 8.703 | 8.324 | 8.574 | 428,016 | +0.01(+0.12%) |
Jan 21, 2020 | 8.783 | 8.783 | 8.384 | 8.564 | 443,902 | -0.26(-2.94%) |
Jan 17, 2020 | 9.013 | 9.162 | 8.763 | 8.823 | 294,664 | -0.15(-1.67%) |
Jan 16, 2020 | 8.743 | 9.053 | 8.743 | 8.973 | 352,487 | +0.20(+2.28%) |
Jan 15, 2020 | 8.753 | 9.123 | 8.643 | 8.773 | 304,513 | +0.02(+0.23%) |
Jan 14, 2020 | 8.454 | 8.863 | 8.234 | 8.753 | 422,626 | +0.30(+3.54%) |
Jan 13, 2020 | 8.444 | 8.594 | 7.955 | 8.454 | 780,513 | -0.01(-0.12%) |
Jan 10, 2020 | 8.853 | 8.873 | 8.304 | 8.464 | 510,276 | -0.36(-4.07%) |
Jan 09, 2020 | 9.312 | 9.552 | 8.733 | 8.823 | 800,179 | -0.57(-6.06%) |
Jan 08, 2020 | 9.123 | 9.562 | 9.123 | 9.392 | 335,563 | +0.28(+3.07%) |
Jan 07, 2020 | 9.093 | 9.382 | 9.033 | 9.113 | 451,334 | +0.02(+0.22%) |
Jan 06, 2020 | 8.983 | 9.232 | 8.933 | 9.093 | 279,872 | +0.04(+0.44%) |
Jan 03, 2020 | 8.983 | 9.142 | 8.893 | 9.053 | 519,494 | -0.16(-1.73%) |
Jan 02, 2020 | 9.043 | 9.242 | 8.743 | 9.212 | 739,191 | +0.22(+2.47%) |
Dec 31, 2019 | 8.881 | 9.090 | 8.831 | 8.990 | 363,699 | +0.08(+0.89%) |
Dec 30, 2019 | 9.110 | 9.110 | 8.621 | 8.911 | 266,404 | -0.16(-1.76%) |
Dec 27, 2019 | 9.210 | 9.239 | 8.851 | 9.070 | 225,443 | -0.13(-1.41%) |
Dec 26, 2019 | 9.259 | 9.359 | 9.110 | 9.200 | 194,828 | -0.05(-0.54%) |
Dec 24, 2019 | 9.269 | 9.379 | 9.040 | 9.249 | 183,806 | +0.08(+0.87%) |
Dec 23, 2019 | 9.170 | 9.329 | 8.781 | 9.170 | 299,074 | -0.10(-1.08%) |
Dec 20, 2019 | 9.459 | 9.748 | 9.120 | 9.269 | 730,308 | -0.16(-1.69%) |
Dec 19, 2019 | 9.668 | 9.937 | 9.369 | 9.429 | 341,177 | -0.26(-2.67%) |
Dec 18, 2019 | 9.499 | 9.708 | 9.120 | 9.688 | 406,556 | +0.16(+1.67%) |
Dec 17, 2019 | 9.239 | 9.558 | 8.920 | 9.528 | 266,021 | +0.28(+3.02%) |
Dec 16, 2019 | 9.389 | 9.768 | 9.239 | 9.249 | 317,788 | -0.02(-0.22%) |
Dec 13, 2019 | 9.598 | 9.683 | 9.020 | 9.269 | 254,739 | -0.32(-3.33%) |
Dec 12, 2019 | 9.379 | 9.847 | 9.289 | 9.588 | 367,336 | +0.21(+2.23%) |
Dec 11, 2019 | 9.050 | 9.668 | 9.050 | 9.379 | 432,192 | +0.32(+3.52%) |
Dec 10, 2019 | 8.950 | 9.110 | 8.671 | 9.060 | 416,096 | +0.07(+0.78%) |
Dec 09, 2019 | 9.229 | 9.389 | 8.891 | 8.990 | 337,159 | -0.18(-1.96%) |
Dec 06, 2019 | 8.871 | 9.229 | 8.811 | 9.170 | 455,602 | +0.38(+4.31%) |
Dec 05, 2019 | 8.851 | 9.000 | 8.592 | 8.791 | 216,076 | -0.06(-0.68%) |
Dec 04, 2019 | 9.269 | 9.319 | 8.781 | 8.851 | 477,793 | -0.32(-3.48%) |
Dec 03, 2019 | 8.920 | 9.389 | 8.721 | 9.170 | 368,735 | +0.15(+1.66%) |
Dec 02, 2019 | 8.841 | 9.180 | 8.771 | 9.020 | 488,049 | +0.32(+3.67%) |
Nov 29, 2019 | 9.060 | 9.060 | 8.542 | 8.701 | 498,644 | -0.47(-5.11%) |
Nov 27, 2019 | 9.060 | 9.234 | 8.950 | 9.170 | 263,067 | +0.08(+0.88%) |
Nov 26, 2019 | 9.897 | 9.897 | 9.020 | 9.090 | 510,306 | -0.64(-6.56%) |
Nov 25, 2019 | 9.389 | 9.758 | 9.299 | 9.728 | 360,657 | +0.47(+5.06%) |
Nov 22, 2019 | 9.249 | 9.469 | 9.010 | 9.259 | 389,785 | +0.12(+1.31%) |
Nov 21, 2019 | 9.120 | 9.220 | 8.701 | 9.140 | 239,098 | +0.05(+0.55%) |
Nov 20, 2019 | 9.249 | 9.439 | 8.861 | 9.090 | 789,189 | -0.20(-2.15%) |
Nov 19, 2019 | 9.768 | 9.957 | 9.200 | 9.289 | 432,841 | -0.40(-4.12%) |
Nov 18, 2019 | 10.37 | 10.37 | 9.449 | 9.688 | 402,861 | -0.71(-6.81%) |
Nov 15, 2019 | 10.07 | 10.51 | 10.06 | 10.40 | 466,538 | +0.41(+4.09%) |
Nov 14, 2019 | 9.608 | 10.83 | 9.608 | 9.987 | 1,153,982 | +0.17(+1.73%) |
Nov 13, 2019 | 9.249 | 10.09 | 8.717 | 9.818 | 563,601 | +0.49(+5.23%) |
Nov 12, 2019 | 9.698 | 9.907 | 9.120 | 9.329 | 489,673 | -0.32(-3.31%) |
Nov 11, 2019 | 10.73 | 10.81 | 9.499 | 9.648 | 705,402 | -1.02(-9.53%) |
Nov 08, 2019 | 11.07 | 11.10 | 10.51 | 10.66 | 995,081 | -0.56(-4.97%) |
Nov 07, 2019 | 10.35 | 11.59 | 10.03 | 11.22 | 3,541,724 | +3.36(+42.71%) |
Nov 06, 2019 | 8.522 | 8.771 | 7.695 | 7.864 | 657,262 | -0.62(-7.29%) |
Nov 05, 2019 | 8.412 | 8.612 | 8.293 | 8.482 | 550,215 | +0.10(+1.19%) |
Nov 04, 2019 | 8.273 | 8.592 | 8.173 | 8.382 | 525,772 | +0.28(+3.44%) |
Nov 01, 2019 | 7.774 | 8.113 | 7.734 | 8.103 | 311,828 | +0.41(+5.31%) |
Oct 31, 2019 | 7.625 | 7.739 | 7.366 | 7.695 | 172,709 | +0.02(+0.26%) |
Oct 30, 2019 | 7.695 | 7.695 | 7.246 | 7.675 | 285,995 | -0.03(-0.39%) |
Oct 29, 2019 | 7.106 | 7.954 | 7.106 | 7.705 | 389,528 | +0.55(+7.66%) |
Oct 28, 2019 | 6.778 | 7.196 | 6.773 | 7.156 | 205,942 | +0.42(+6.21%) |
Oct 25, 2019 | 6.708 | 6.947 | 6.668 | 6.738 | 177,184 | -0.02(-0.29%) |
Oct 24, 2019 | 6.608 | 6.768 | 6.459 | 6.758 | 350,064 | +0.18(+2.73%) |
Oct 23, 2019 | 5.980 | 6.728 | 5.980 | 6.578 | 463,561 | +0.58(+9.63%) |
Oct 22, 2019 | 6.020 | 6.070 | 5.861 | 6.000 | 418,456 | -0.01(-0.17%) |
Oct 21, 2019 | 6.190 | 6.399 | 6.010 | 6.010 | 301,305 | -0.14(-2.27%) |
Oct 18, 2019 | 6.578 | 6.678 | 6.050 | 6.150 | 505,767 | -0.51(-7.63%) |
Oct 17, 2019 | 7.176 | 7.226 | 6.588 | 6.658 | 378,096 | -0.49(-6.83%) |
Oct 16, 2019 | 7.276 | 7.565 | 7.007 | 7.146 | 331,241 | -0.17(-2.32%) |
Oct 15, 2019 | 7.097 | 7.553 | 7.057 | 7.316 | 359,690 | +0.24(+3.38%) |
Oct 14, 2019 | 6.927 | 7.226 | 6.728 | 7.077 | 404,705 | +0.11(+1.57%) |
Oct 11, 2019 | 6.798 | 7.136 | 6.674 | 6.967 | 271,796 | +0.24(+3.56%) |
Oct 10, 2019 | 6.658 | 6.877 | 6.578 | 6.728 | 246,758 | +0.02(+0.33%) |
Oct 09, 2019 | 6.327 | 6.855 | 6.258 | 6.705 | 510,505 | +0.46(+7.32%) |
Oct 08, 2019 | 6.317 | 6.536 | 6.138 | 6.248 | 344,097 | -0.19(-2.94%) |
Oct 07, 2019 | 6.307 | 6.705 | 6.238 | 6.437 | 304,257 | +0.11(+1.73%) |
Oct 04, 2019 | 6.596 | 6.795 | 6.228 | 6.327 | 269,185 | -0.28(-4.22%) |
Oct 03, 2019 | 6.476 | 6.636 | 6.228 | 6.606 | 455,508 | +0.11(+1.68%) |
Oct 02, 2019 | 6.835 | 6.944 | 6.387 | 6.496 | 358,095 | -0.42(-6.04%) |
Oct 01, 2019 | 7.442 | 7.631 | 6.695 | 6.914 | 421,902 | -0.55(-7.33%) |
Sep 30, 2019 | 7.412 | 7.690 | 7.272 | 7.461 | 817,519 | +0.09(+1.21%) |
Sep 27, 2019 | 7.392 | 7.611 | 7.112 | 7.372 | 331,204 | +0.01(+0.14%) |
Sep 26, 2019 | 7.203 | 7.735 | 7.054 | 7.362 | 640,091 | +0.16(+2.21%) |
Sep 25, 2019 | 7.591 | 7.640 | 7.143 | 7.203 | 433,146 | -0.42(-5.48%) |
Sep 24, 2019 | 7.710 | 7.929 | 7.491 | 7.621 | 721,589 | -0.09(-1.16%) |
Sep 23, 2019 | 7.810 | 7.929 | 7.412 | 7.710 | 498,702 | -0.14(-1.77%) |
Sep 20, 2019 | 7.272 | 7.879 | 7.223 | 7.849 | 883,345 | +0.54(+7.35%) |
Sep 19, 2019 | 7.123 | 7.491 | 6.974 | 7.312 | 392,243 | +0.17(+2.37%) |
Sep 18, 2019 | 7.322 | 7.451 | 7.098 | 7.143 | 389,904 | -0.18(-2.45%) |
Sep 17, 2019 | 7.063 | 7.526 | 6.984 | 7.322 | 499,042 | +0.24(+3.37%) |
Sep 16, 2019 | 7.650 | 7.710 | 6.994 | 7.083 | 508,716 | -0.62(-8.01%) |
Sep 13, 2019 | 7.432 | 7.786 | 7.412 | 7.700 | 891,387 | +0.34(+4.59%) |
Sep 12, 2019 | 7.073 | 7.412 | 6.586 | 7.362 | 500,142 | +0.25(+3.50%) |
Sep 11, 2019 | 7.621 | 7.710 | 6.894 | 7.113 | 1,500,981 | -0.43(-5.67%) |
Sep 10, 2019 | 6.556 | 7.750 | 6.467 | 7.541 | 1,758,566 | +1.11(+17.34%) |
Sep 09, 2019 | 5.830 | 6.467 | 5.830 | 6.427 | 350,667 | +0.65(+11.19%) |
Sep 06, 2019 | 5.800 | 6.059 | 5.634 | 5.780 | 358,344 | -0.01(-0.17%) |
Sep 05, 2019 | 5.372 | 5.860 | 5.362 | 5.790 | 511,217 | +0.51(+9.60%) |
Sep 04, 2019 | 5.034 | 5.322 | 4.934 | 5.283 | 573,363 | +0.26(+5.15%) |
Sep 03, 2019 | 4.875 | 5.097 | 4.696 | 5.024 | 466,951 | +0.21(+4.34%) |
Aug 30, 2019 | 5.422 | 5.492 | 4.755 | 4.815 | 421,167 | -0.62(-11.36%) |
Aug 29, 2019 | 5.223 | 5.541 | 5.143 | 5.432 | 239,371 | +0.20(+3.80%) |
Aug 28, 2019 | 5.303 | 5.402 | 5.203 | 5.233 | 237,801 | -0.08(-1.50%) |
Aug 27, 2019 | 5.193 | 5.332 | 5.074 | 5.313 | 357,125 | +0.16(+3.09%) |
Aug 26, 2019 | 5.054 | 5.223 | 4.835 | 5.153 | 254,391 | +0.16(+3.19%) |
Aug 23, 2019 | 5.074 | 5.213 | 4.895 | 4.994 | 173,291 | -0.14(-2.71%) |
Aug 22, 2019 | 4.954 | 5.293 | 4.815 | 5.133 | 313,540 | +0.24(+4.88%) |
Aug 21, 2019 | 4.805 | 4.984 | 4.656 | 4.895 | 284,308 | +0.20(+4.24%) |
Aug 20, 2019 | 4.646 | 4.736 | 4.556 | 4.696 | 252,301 | +0.03(+0.64%) |
Aug 19, 2019 | 4.556 | 4.775 | 4.477 | 4.666 | 299,632 | +0.08(+1.74%) |
Aug 16, 2019 | 4.477 | 4.621 | 4.427 | 4.586 | 240,336 | +0.10(+2.22%) |
Aug 15, 2019 | 5.223 | 5.223 | 4.318 | 4.487 | 542,617 | -0.79(-14.91%) |
Aug 14, 2019 | 5.432 | 5.531 | 5.173 | 5.273 | 223,451 | -0.37(-6.53%) |
Aug 13, 2019 | 5.770 | 5.949 | 5.392 | 5.641 | 271,082 | -0.20(-3.41%) |
Aug 12, 2019 | 5.800 | 5.880 | 5.691 | 5.840 | 115,958 | -0.04(-0.68%) |
Aug 09, 2019 | 5.870 | 6.009 | 5.793 | 5.880 | 300,546 | -0.02(-0.34%) |
Aug 08, 2019 | 5.740 | 6.158 | 5.571 | 5.899 | 408,732 | +0.18(+3.13%) |
Aug 07, 2019 | 5.402 | 5.969 | 5.293 | 5.720 | 895,475 | +0.13(+2.31%) |
Aug 06, 2019 | 4.208 | 5.631 | 4.208 | 5.591 | 1,385,108 | +1.44(+34.77%) |
Aug 05, 2019 | 4.556 | 4.706 | 4.109 | 4.149 | 299,764 | -0.71(-14.55%) |
Aug 02, 2019 | 4.805 | 4.895 | 4.656 | 4.855 | 438,054 | -0.02(-0.41%) |
Aug 01, 2019 | 5.303 | 5.313 | 4.855 | 4.875 | 342,789 | -0.45(-8.41%) |
Jul 31, 2019 | 5.253 | 5.730 | 5.114 | 5.322 | 781,682 | +0.14(+2.69%) |
Jul 30, 2019 | 4.497 | 5.198 | 4.467 | 5.183 | 457,557 | +0.66(+14.51%) |
Jul 29, 2019 | 4.407 | 4.556 | 4.228 | 4.527 | 306,015 | +0.15(+3.41%) |
Jul 26, 2019 | 4.517 | 4.556 | 4.273 | 4.377 | 161,430 | -0.11(-2.44%) |
Jul 25, 2019 | 4.537 | 4.537 | 4.328 | 4.487 | 183,503 | -0.03(-0.66%) |
Jul 24, 2019 | 4.467 | 4.546 | 4.397 | 4.517 | 216,380 | +0.05(+1.11%) |
Jul 23, 2019 | 4.288 | 4.507 | 4.218 | 4.467 | 247,554 | +0.18(+4.18%) |
Jul 22, 2019 | 4.447 | 4.507 | 4.258 | 4.288 | 331,449 | -0.15(-3.36%) |
Jul 19, 2019 | 4.427 | 4.477 | 4.314 | 4.437 | 242,749 | +0.01(+0.22%) |
Jul 18, 2019 | 4.596 | 4.651 | 4.407 | 4.427 | 274,900 | -0.19(-4.09%) |
Jul 17, 2019 | 4.716 | 4.716 | 4.566 | 4.616 | 352,327 | -0.10(-2.11%) |
Jul 16, 2019 | 4.596 | 4.765 | 4.556 | 4.716 | 243,103 | +0.11(+2.38%) |
Jul 15, 2019 | 4.586 | 4.616 | 4.477 | 4.606 | 474,114 | +0.02(+0.43%) |
Jul 12, 2019 | 4.865 | 4.865 | 4.477 | 4.586 | 355,931 | -0.28(-5.73%) |
Jul 11, 2019 | 4.885 | 4.959 | 4.855 | 4.865 | 217,904 | -0.01(-0.20%) |
Jul 10, 2019 | 4.775 | 4.944 | 4.636 | 4.875 | 264,765 | +0.08(+1.66%) |
Jul 09, 2019 | 5.074 | 5.074 | 4.775 | 4.795 | 203,974 | -0.28(-5.49%) |
Jul 08, 2019 | 5.293 | 5.362 | 5.054 | 5.074 | 345,776 | -0.26(-4.85%) |
Jul 05, 2019 | 5.084 | 5.372 | 5.014 | 5.332 | 303,662 | +0.18(+3.48%) |
Jul 03, 2019 | 4.875 | 5.193 | 4.815 | 5.153 | 199,325 | +0.28(+5.77%) |
Jul 02, 2019 | 5.011 | 5.061 | 4.714 | 4.872 | 217,731 | -0.16(-3.16%) |