Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.05 | 13.08 | 9.300 | 10.00 | 18,595,800 | +1.29(+14.81%) |
Jul 30, 2020 | 8.800 | 9.030 | 8.440 | 8.710 | 338,602 | -0.16(-1.80%) |
Jul 29, 2020 | 9.010 | 9.420 | 8.700 | 8.870 | 808,639 | -0.23(-2.53%) |
Jul 28, 2020 | 9.200 | 9.450 | 8.870 | 9.100 | 518,271 | -0.15(-1.62%) |
Jul 27, 2020 | 9.850 | 9.990 | 9.170 | 9.250 | 394,652 | -0.48(-4.93%) |
Jul 24, 2020 | 10.00 | 10.02 | 9.550 | 9.730 | 344,400 | -0.46(-4.51%) |
Jul 23, 2020 | 10.80 | 11.06 | 10.10 | 10.19 | 607,345 | -0.67(-6.17%) |
Jul 22, 2020 | 10.90 | 11.40 | 10.70 | 10.86 | 662,232 | -0.36(-3.21%) |
Jul 21, 2020 | 10.65 | 11.71 | 10.26 | 11.22 | 1,954,187 | +0.65(+6.15%) |
Jul 20, 2020 | 10.10 | 11.18 | 9.950 | 10.57 | 1,623,709 | -0.16(-1.49%) |
Jul 17, 2020 | 13.05 | 14.84 | 10.07 | 10.73 | 22,577,900 | +1.74(+19.35%) |
Jul 16, 2020 | 8.000 | 9.830 | 7.770 | 8.990 | 4,118,639 | +0.96(+11.96%) |
Jul 15, 2020 | 7.880 | 8.100 | 7.610 | 8.030 | 404,527 | +0.22(+2.82%) |
Jul 14, 2020 | 7.780 | 7.890 | 7.510 | 7.810 | 295,776 | +0.03(+0.39%) |
Jul 13, 2020 | 8.070 | 8.110 | 7.720 | 7.780 | 409,001 | -0.33(-4.07%) |
Jul 10, 2020 | 8.070 | 8.220 | 7.900 | 8.110 | 337,600 | -0.03(-0.37%) |
Jul 09, 2020 | 8.600 | 8.710 | 7.820 | 8.140 | 1,317,494 | +0.12(+1.50%) |
Jul 08, 2020 | 8.080 | 8.150 | 7.500 | 8.020 | 426,461 | -0.11(-1.35%) |
Jul 07, 2020 | 8.070 | 8.240 | 7.960 | 8.130 | 291,321 | -0.11(-1.33%) |
Jul 06, 2020 | 8.250 | 8.460 | 7.950 | 8.240 | 382,091 | -0.01(-0.12%) |
Jul 02, 2020 | 8.830 | 8.830 | 7.900 | 8.250 | 1,017,000 | +0.50(+6.45%) |
Jul 01, 2020 | 7.990 | 8.030 | 7.650 | 7.750 | 301,806 | -0.32(-3.97%) |
Jun 30, 2020 | 8.600 | 8.740 | 7.970 | 8.070 | 526,843 | -0.73(-8.30%) |
Jun 29, 2020 | 9.480 | 9.480 | 8.340 | 8.800 | 444,994 | -0.29(-3.19%) |
Jun 26, 2020 | 9.400 | 9.400 | 8.300 | 9.090 | 1,047,000 | -0.19(-2.05%) |
Jun 25, 2020 | 7.630 | 9.500 | 7.500 | 9.280 | 2,242,805 | +1.66(+21.78%) |
Jun 24, 2020 | 7.570 | 7.690 | 7.310 | 7.620 | 432,276 | -0.03(-0.39%) |
Jun 23, 2020 | 7.880 | 7.890 | 7.360 | 7.650 | 331,231 | -0.27(-3.41%) |
Jun 22, 2020 | 7.400 | 8.280 | 7.210 | 7.920 | 878,473 | +0.53(+7.17%) |
Jun 19, 2020 | 7.500 | 7.560 | 7.130 | 7.390 | 344,800 | +0.08(+1.09%) |
Jun 18, 2020 | 7.180 | 7.400 | 7.030 | 7.310 | 277,919 | +0.05(+0.69%) |
Jun 17, 2020 | 7.280 | 7.350 | 6.930 | 7.260 | 348,522 | -0.29(-3.84%) |
Jun 16, 2020 | 7.660 | 7.820 | 7.150 | 7.550 | 697,075 | +0.13(+1.75%) |
Jun 15, 2020 | 7.130 | 7.440 | 6.810 | 7.420 | 439,065 | +0.21(+2.91%) |
Jun 12, 2020 | 7.200 | 7.494 | 6.810 | 7.210 | 335,500 | +0.17(+2.41%) |
Jun 11, 2020 | 7.340 | 7.900 | 6.950 | 7.040 | 976,402 | -0.54(-7.12%) |
Jun 10, 2020 | 7.980 | 8.120 | 7.450 | 7.580 | 380,178 | -0.24(-3.07%) |
Jun 09, 2020 | 7.660 | 9.030 | 7.260 | 7.820 | 1,621,090 | -0.04(-0.51%) |
Jun 08, 2020 | 8.220 | 8.430 | 7.750 | 7.860 | 721,557 | +0.50(+6.79%) |
Jun 05, 2020 | 7.880 | 7.962 | 7.110 | 7.360 | 538,300 | -0.62(-7.77%) |
Jun 04, 2020 | 8.380 | 8.600 | 7.820 | 7.980 | 373,588 | -0.38(-4.55%) |
Jun 03, 2020 | 9.590 | 9.610 | 8.360 | 8.360 | 527,443 | -1.28(-13.28%) |
Jun 02, 2020 | 9.870 | 10.06 | 9.410 | 9.640 | 287,850 | -0.23(-2.33%) |
Jun 01, 2020 | 9.520 | 9.940 | 9.340 | 9.870 | 166,043 | +0.15(+1.54%) |
May 29, 2020 | 9.750 | 9.762 | 9.200 | 9.720 | 235,800 | -0.10(-1.02%) |
May 28, 2020 | 10.20 | 10.45 | 9.780 | 9.820 | 361,987 | -0.34(-3.35%) |
May 27, 2020 | 11.76 | 11.94 | 9.740 | 10.16 | 801,500 | -1.62(-13.75%) |
May 26, 2020 | 11.07 | 11.79 | 10.86 | 11.78 | 473,614 | +0.74(+6.70%) |
May 22, 2020 | 11.14 | 11.40 | 10.92 | 11.04 | 227,300 | -0.37(-3.24%) |
May 21, 2020 | 11.21 | 11.48 | 10.80 | 11.41 | 378,575 | +0.16(+1.42%) |
May 20, 2020 | 11.33 | 11.74 | 11.10 | 11.25 | 603,842 | -0.41(-3.52%) |
May 19, 2020 | 11.59 | 12.00 | 10.91 | 11.66 | 647,933 | +0.46(+4.11%) |
May 18, 2020 | 11.50 | 11.81 | 10.75 | 11.20 | 944,331 | +0.09(+0.81%) |
May 15, 2020 | 13.34 | 13.60 | 11.01 | 11.11 | 2,962,000 | -4.10(-26.96%) |
May 14, 2020 | 14.81 | 16.39 | 12.80 | 15.21 | 24,480,116 | +6.32(+71.09%) |
May 13, 2020 | 9.310 | 9.750 | 8.530 | 8.890 | 415,367 | -0.40(-4.31%) |
May 12, 2020 | 9.310 | 9.900 | 9.070 | 9.290 | 573,345 | -0.08(-0.85%) |
May 11, 2020 | 9.090 | 9.500 | 8.810 | 9.370 | 545,303 | -0.11(-1.16%) |
May 08, 2020 | 8.610 | 9.720 | 8.610 | 9.480 | 923,200 | +0.68(+7.73%) |
May 07, 2020 | 9.530 | 9.600 | 8.710 | 8.800 | 1,499,567 | -0.60(-6.38%) |
May 06, 2020 | 8.640 | 9.400 | 7.650 | 9.400 | 2,932,066 | +0.79(+9.18%) |
May 05, 2020 | 9.140 | 9.670 | 8.510 | 8.610 | 4,054,371 | -0.52(-5.70%) |
May 04, 2020 | 11.90 | 12.37 | 8.770 | 9.130 | 33,524,678 | +2.50(+37.71%) |
May 01, 2020 | 6.620 | 6.700 | 6.060 | 6.630 | 606,000 | -0.25(-3.63%) |
Apr 30, 2020 | 6.090 | 7.690 | 5.820 | 6.880 | 2,601,554 | +0.69(+11.15%) |
Apr 29, 2020 | 6.560 | 6.720 | 6.150 | 6.190 | 319,313 | -0.36(-5.50%) |
Apr 28, 2020 | 6.750 | 6.790 | 6.510 | 6.550 | 206,747 | -0.13(-1.95%) |
Apr 27, 2020 | 6.400 | 6.780 | 6.240 | 6.680 | 433,050 | +0.32(+5.03%) |
Apr 24, 2020 | 6.300 | 6.450 | 5.910 | 6.360 | 695,400 | +0.17(+2.75%) |
Apr 23, 2020 | 6.230 | 6.500 | 6.080 | 6.190 | 460,339 | -0.16(-2.52%) |
Apr 22, 2020 | 6.400 | 6.470 | 5.770 | 6.350 | 630,820 | -0.01(-0.16%) |
Apr 21, 2020 | 6.300 | 6.900 | 6.040 | 6.360 | 3,889,293 | +0.93(+17.13%) |
Apr 20, 2020 | 5.280 | 5.720 | 5.230 | 5.430 | 279,541 | -0.07(-1.27%) |
Apr 17, 2020 | 5.640 | 5.840 | 5.280 | 5.500 | 633,600 | -0.54(-8.94%) |
Apr 16, 2020 | 5.500 | 6.230 | 5.230 | 6.040 | 1,486,440 | +0.28(+4.86%) |
Apr 15, 2020 | 8.390 | 8.740 | 5.550 | 5.760 | 20,629,436 | +1.21(+26.59%) |
Apr 14, 2020 | 4.070 | 4.680 | 4.070 | 4.550 | 464,141 | +0.51(+12.62%) |
Apr 13, 2020 | 4.140 | 4.160 | 3.920 | 4.040 | 153,401 | +0.06(+1.51%) |
Apr 09, 2020 | 4.050 | 4.200 | 3.920 | 3.980 | 181,300 | -0.04(-1.00%) |
Apr 08, 2020 | 3.880 | 4.070 | 3.610 | 4.020 | 197,789 | +0.14(+3.61%) |
Apr 07, 2020 | 3.920 | 3.970 | 3.700 | 3.880 | 169,078 | -0.04(-1.02%) |
Apr 06, 2020 | 3.780 | 3.940 | 3.760 | 3.920 | 204,744 | +0.16(+4.26%) |
Apr 03, 2020 | 3.840 | 3.920 | 3.630 | 3.760 | 194,200 | -0.08(-2.08%) |
Apr 02, 2020 | 4.270 | 4.340 | 3.750 | 3.840 | 498,620 | +0.05(+1.32%) |
Apr 01, 2020 | 4.020 | 4.020 | 3.610 | 3.790 | 216,050 | -0.23(-5.72%) |
Mar 31, 2020 | 4.020 | 4.250 | 4.000 | 4.020 | 92,874 | -0.05(-1.23%) |
Mar 30, 2020 | 4.340 | 4.430 | 4.060 | 4.070 | 157,627 | -0.27(-6.22%) |
Mar 27, 2020 | 4.250 | 4.550 | 4.102 | 4.340 | 273,600 | +0.11(+2.60%) |
Mar 26, 2020 | 4.060 | 4.650 | 3.950 | 4.230 | 594,757 | +0.15(+3.68%) |
Mar 25, 2020 | 3.940 | 4.100 | 3.660 | 4.080 | 380,009 | +0.08(+2.00%) |
Mar 24, 2020 | 4.580 | 4.580 | 3.830 | 4.000 | 660,653 | +0.02(+0.50%) |
Mar 23, 2020 | 4.100 | 4.410 | 3.890 | 3.980 | 527,440 | -0.68(-14.59%) |
Mar 20, 2020 | 4.670 | 5.480 | 4.160 | 4.660 | 1,355,000 | -0.84(-15.27%) |
Mar 19, 2020 | 7.220 | 8.950 | 4.940 | 5.500 | 4,942,676 | -1.46(-20.98%) |
Mar 18, 2020 | 3.140 | 7.750 | 2.950 | 6.960 | 3,988,380 | +3.83(+122.36%) |
Mar 17, 2020 | 3.440 | 3.450 | 2.900 | 3.130 | 233,733 | +0.27(+9.44%) |
Mar 16, 2020 | 2.760 | 3.290 | 2.520 | 2.860 | 249,333 | +0.06(+2.14%) |
Mar 13, 2020 | 2.950 | 3.160 | 2.640 | 2.800 | 173,600 | -0.28(-9.09%) |
Mar 12, 2020 | 4.010 | 4.010 | 2.640 | 3.080 | 466,300 | -1.02(-24.88%) |
Mar 11, 2020 | 3.990 | 4.310 | 3.980 | 4.100 | 235,215 | +0.03(+0.74%) |
Mar 10, 2020 | 4.400 | 4.400 | 3.930 | 4.070 | 344,583 | -0.16(-3.78%) |
Mar 09, 2020 | 4.500 | 4.510 | 4.060 | 4.230 | 488,861 | -0.46(-9.81%) |
Mar 06, 2020 | 4.850 | 4.930 | 4.559 | 4.690 | 508,000 | -0.22(-4.48%) |
Mar 05, 2020 | 4.470 | 5.150 | 4.390 | 4.910 | 1,521,752 | +0.51(+11.59%) |
Mar 04, 2020 | 4.760 | 4.760 | 4.350 | 4.400 | 499,719 | -0.38(-7.95%) |
Mar 03, 2020 | 4.550 | 4.990 | 4.260 | 4.780 | 1,699,583 | -0.40(-7.72%) |
Mar 02, 2020 | 5.930 | 7.100 | 4.700 | 5.180 | 8,711,833 | +1.19(+29.82%) |
Feb 28, 2020 | 4.550 | 4.649 | 3.680 | 3.990 | 870,100 | -0.11(-2.68%) |
Feb 27, 2020 | 3.930 | 4.950 | 3.560 | 4.100 | 2,470,750 | +0.48(+13.26%) |
Feb 26, 2020 | 3.520 | 3.840 | 3.450 | 3.620 | 381,553 | +0.07(+1.97%) |
Feb 25, 2020 | 3.870 | 3.890 | 3.450 | 3.550 | 266,779 | -0.24(-6.33%) |
Feb 24, 2020 | 3.540 | 3.830 | 3.470 | 3.790 | 500,451 | +0.23(+6.46%) |
Feb 21, 2020 | 3.540 | 3.560 | 3.420 | 3.560 | 93,000 | +0.04(+1.14%) |
Feb 20, 2020 | 3.600 | 3.680 | 3.410 | 3.520 | 253,718 | -0.07(-1.95%) |
Feb 19, 2020 | 3.380 | 4.370 | 3.350 | 3.590 | 1,212,110 | +0.22(+6.53%) |
Feb 18, 2020 | 3.490 | 3.540 | 3.350 | 3.370 | 89,457 | -0.11(-3.16%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.420 | 3.480 | 175,900 | -0.07(-1.97%) |
Feb 13, 2020 | 3.410 | 3.650 | 3.310 | 3.550 | 378,049 | +0.13(+3.80%) |
Feb 12, 2020 | 3.540 | 3.550 | 3.400 | 3.420 | 145,353 | -0.08(-2.29%) |
Feb 11, 2020 | 3.600 | 3.622 | 3.350 | 3.500 | 149,091 | -0.12(-3.31%) |
Feb 10, 2020 | 3.850 | 3.890 | 3.490 | 3.620 | 362,210 | -0.27(-6.94%) |
Feb 07, 2020 | 4.230 | 5.160 | 3.850 | 3.890 | 3,144,200 | +0.03(+0.78%) |
Feb 06, 2020 | 3.940 | 3.960 | 3.770 | 3.860 | 261,437 | -0.01(-0.26%) |
Feb 05, 2020 | 3.660 | 3.980 | 3.660 | 3.870 | 78,229 | +0.22(+6.03%) |
Feb 04, 2020 | 3.700 | 3.750 | 3.610 | 3.650 | 74,361 | -0.02(-0.54%) |
Feb 03, 2020 | 3.770 | 3.890 | 3.670 | 3.670 | 31,328 | -0.12(-3.17%) |
Jan 31, 2020 | 3.770 | 3.900 | 3.649 | 3.790 | 60,300 | +0.02(+0.53%) |
Jan 30, 2020 | 3.750 | 3.920 | 3.370 | 3.770 | 121,413 | +0.02(+0.53%) |
Jan 29, 2020 | 3.920 | 3.990 | 3.630 | 3.750 | 97,752 | -0.14(-3.60%) |
Jan 28, 2020 | 3.880 | 3.987 | 3.850 | 3.890 | 36,330 | +0.03(+0.78%) |
Jan 27, 2020 | 3.910 | 4.043 | 3.860 | 3.860 | 75,033 | -0.09(-2.28%) |
Jan 24, 2020 | 4.020 | 4.080 | 3.910 | 3.950 | 55,000 | -0.07(-1.74%) |
Jan 23, 2020 | 4.040 | 4.090 | 3.900 | 4.020 | 74,396 | -0.05(-1.23%) |
Jan 22, 2020 | 4.070 | 4.153 | 4.030 | 4.070 | 58,819 | +0.00(+0.00%) |
Jan 21, 2020 | 4.210 | 4.279 | 4.060 | 4.070 | 102,141 | -0.22(-5.13%) |
Jan 17, 2020 | 4.220 | 4.420 | 4.090 | 4.290 | 226,800 | +0.07(+1.66%) |
Jan 16, 2020 | 4.150 | 4.260 | 4.030 | 4.220 | 56,931 | +0.06(+1.44%) |
Jan 15, 2020 | 4.200 | 4.200 | 3.900 | 4.160 | 126,053 | -0.02(-0.48%) |
Jan 14, 2020 | 4.300 | 4.320 | 4.045 | 4.180 | 103,145 | -0.09(-2.11%) |
Jan 13, 2020 | 4.440 | 4.700 | 4.043 | 4.270 | 590,589 | +0.26(+6.48%) |
Jan 10, 2020 | 4.190 | 4.200 | 3.950 | 4.010 | 179,200 | -0.18(-4.30%) |
Jan 09, 2020 | 4.420 | 4.590 | 4.182 | 4.190 | 112,917 | -0.22(-4.99%) |
Jan 08, 2020 | 4.350 | 4.740 | 4.300 | 4.410 | 398,747 | +0.16(+3.76%) |
Jan 07, 2020 | 4.320 | 4.420 | 4.230 | 4.250 | 45,771 | -0.11(-2.52%) |
Jan 06, 2020 | 4.480 | 4.550 | 4.270 | 4.360 | 96,558 | -0.10(-2.24%) |
Jan 03, 2020 | 4.370 | 4.550 | 4.220 | 4.460 | 116,300 | +0.03(+0.68%) |
Jan 02, 2020 | 4.170 | 4.500 | 4.110 | 4.430 | 190,965 | +0.24(+5.73%) |
Dec 31, 2019 | 4.190 | 4.320 | 4.110 | 4.190 | 152,800 | -0.03(-0.71%) |
Dec 30, 2019 | 4.310 | 4.420 | 4.140 | 4.220 | 163,705 | -0.11(-2.54%) |
Dec 27, 2019 | 4.420 | 4.950 | 4.123 | 4.330 | 453,000 | -0.07(-1.59%) |
Dec 26, 2019 | 3.880 | 4.590 | 3.880 | 4.400 | 364,074 | +0.49(+12.53%) |
Dec 24, 2019 | 3.860 | 3.990 | 3.830 | 3.910 | 28,600 | -0.03(-0.76%) |
Dec 23, 2019 | 3.950 | 4.130 | 3.820 | 3.940 | 84,533 | -0.04(-1.01%) |
Dec 20, 2019 | 3.970 | 3.980 | 3.770 | 3.980 | 125,400 | +0.06(+1.53%) |
Dec 19, 2019 | 3.870 | 3.980 | 3.760 | 3.920 | 123,572 | +0.04(+1.03%) |
Dec 18, 2019 | 3.920 | 4.010 | 3.827 | 3.880 | 61,788 | -0.04(-1.02%) |
Dec 17, 2019 | 4.050 | 4.050 | 3.880 | 3.920 | 61,018 | -0.13(-3.21%) |
Dec 16, 2019 | 3.920 | 4.060 | 3.800 | 4.050 | 144,967 | +0.11(+2.79%) |
Dec 13, 2019 | 3.990 | 4.000 | 3.516 | 3.940 | 297,300 | -0.32(-7.51%) |
Dec 12, 2019 | 4.290 | 4.350 | 4.150 | 4.260 | 436,447 | +0.09(+2.16%) |
Dec 11, 2019 | 4.120 | 4.190 | 4.000 | 4.170 | 224,484 | +0.07(+1.71%) |
Dec 10, 2019 | 4.200 | 4.300 | 4.000 | 4.100 | 385,306 | +0.10(+2.50%) |
Dec 09, 2019 | 3.910 | 4.110 | 3.910 | 4.000 | 114,971 | +0.06(+1.52%) |
Dec 06, 2019 | 3.750 | 3.946 | 3.700 | 3.940 | 127,200 | +0.12(+3.14%) |
Dec 05, 2019 | 3.890 | 3.960 | 3.740 | 3.820 | 227,239 | -0.14(-3.54%) |
Dec 04, 2019 | 3.920 | 4.008 | 3.810 | 3.960 | 149,927 | +0.01(+0.25%) |
Dec 03, 2019 | 4.100 | 4.100 | 3.880 | 3.950 | 226,556 | -0.17(-4.13%) |
Dec 02, 2019 | 4.170 | 4.230 | 4.020 | 4.120 | 137,923 | -0.06(-1.44%) |
Nov 29, 2019 | 4.150 | 4.200 | 4.010 | 4.180 | 114,700 | -0.04(-0.95%) |
Nov 27, 2019 | 4.200 | 4.270 | 4.100 | 4.220 | 182,200 | -0.04(-0.94%) |
Nov 26, 2019 | 4.320 | 4.490 | 4.070 | 4.260 | 565,851 | -0.17(-3.84%) |
Nov 25, 2019 | 4.460 | 4.630 | 4.110 | 4.430 | 937,864 | +0.37(+9.11%) |
Nov 22, 2019 | 4.290 | 4.380 | 4.010 | 4.060 | 564,100 | -0.04(-0.98%) |
Nov 21, 2019 | 4.110 | 4.250 | 3.810 | 4.100 | 388,461 | -0.04(-0.97%) |
Nov 20, 2019 | 3.840 | 4.280 | 3.830 | 4.140 | 596,032 | +0.32(+8.38%) |
Nov 19, 2019 | 4.000 | 4.250 | 3.700 | 3.820 | 752,153 | -0.25(-6.14%) |
Nov 18, 2019 | 4.220 | 4.400 | 4.020 | 4.070 | 583,535 | -0.36(-8.13%) |
Nov 15, 2019 | 4.900 | 4.900 | 4.320 | 4.430 | 853,200 | -0.50(-10.14%) |
Nov 14, 2019 | 5.000 | 5.170 | 4.800 | 4.930 | 707,202 | -0.25(-4.83%) |
Nov 13, 2019 | 4.770 | 5.800 | 4.700 | 5.180 | 7,563,025 | -13.82(-72.74%) |
Nov 12, 2019 | 6.020 | 19.69 | 5.570 | 19.00 | 13,732,352 | +14.60(+331.82%) |
Nov 11, 2019 | 5.010 | 5.100 | 4.200 | 4.400 | 77,478 | -0.79(-15.22%) |
Nov 08, 2019 | 5.670 | 5.781 | 5.010 | 5.190 | 50,100 | -0.62(-10.67%) |
Nov 07, 2019 | 5.958 | 6.000 | 5.527 | 5.810 | 27,570 | -0.29(-4.76%) |
Nov 06, 2019 | 6.700 | 6.700 | 6.030 | 6.100 | 29,537 | -0.74(-10.82%) |
Nov 05, 2019 | 6.160 | 7.730 | 5.610 | 6.840 | 119,700 | +0.04(+0.59%) |
Nov 04, 2019 | 7.250 | 8.200 | 6.750 | 6.800 | 32,264 | -0.52(-7.07%) |
Nov 01, 2019 | 6.010 | 8.061 | 5.340 | 7.317 | 77,900 | +0.40(+5.74%) |
Oct 31, 2019 | 7.856 | 8.292 | 6.720 | 6.920 | 21,098 | -1.06(-13.24%) |
Oct 30, 2019 | 8.408 | 8.624 | 7.600 | 7.976 | 7,613 | -0.42(-5.05%) |
Oct 29, 2019 | 9.196 | 9.196 | 8.400 | 8.400 | 6,149 | -0.10(-1.18%) |
Oct 28, 2019 | 8.800 | 9.400 | 8.400 | 8.500 | 15,994 | -0.58(-6.39%) |
Oct 25, 2019 | 8.800 | 10.40 | 8.564 | 9.080 | 13,802 | -0.04(-0.48%) |
Oct 24, 2019 | 8.812 | 9.400 | 8.812 | 9.124 | 1,396 | +0.01(+0.13%) |
Oct 23, 2019 | 8.804 | 9.892 | 8.500 | 9.112 | 4,544 | -0.64(-6.60%) |
Oct 22, 2019 | 9.584 | 9.800 | 8.400 | 9.756 | 12,168 | +0.97(+11.02%) |
Oct 21, 2019 | 8.040 | 8.800 | 8.040 | 8.788 | 4,971 | -0.01(-0.14%) |
Oct 18, 2019 | 8.824 | 8.824 | 8.040 | 8.800 | 3,435 | +0.00(+0.00%) |
Oct 17, 2019 | 8.800 | 8.800 | 8.000 | 8.800 | 5,790 | +0.23(+2.71%) |
Oct 16, 2019 | 8.800 | 9.400 | 8.200 | 8.568 | 21,835 | +0.97(+12.74%) |
Oct 15, 2019 | 8.800 | 9.200 | 6.800 | 7.600 | 12,205 | -0.80(-9.52%) |
Oct 14, 2019 | 8.800 | 8.800 | 8.400 | 8.400 | 5,119 | +0.24(+2.94%) |
Oct 11, 2019 | 9.400 | 10.11 | 8.160 | 8.160 | 9,407 | -1.16(-12.45%) |
Oct 10, 2019 | 10.25 | 10.40 | 9.240 | 9.320 | 7,832 | -1.08(-10.35%) |
Oct 09, 2019 | 10.75 | 10.76 | 10.20 | 10.40 | 2,393 | +0.16(+1.52%) |
Oct 08, 2019 | 9.260 | 10.80 | 9.260 | 10.24 | 10,958 | +0.76(+8.02%) |
Oct 07, 2019 | 9.580 | 10.00 | 9.280 | 9.480 | 6,269 | -0.10(-1.04%) |
Oct 04, 2019 | 9.512 | 10.00 | 9.100 | 9.580 | 10,142 | +0.38(+4.13%) |
Oct 03, 2019 | 9.200 | 9.600 | 8.800 | 9.200 | 9,972 | +0.00(+0.00%) |
Oct 02, 2019 | 9.684 | 9.720 | 8.940 | 9.200 | 10,769 | -0.48(-4.96%) |
Oct 01, 2019 | 10.00 | 10.00 | 9.044 | 9.680 | 11,642 | +0.88(+10.00%) |
Sep 30, 2019 | 10.00 | 10.00 | 8.800 | 8.800 | 7,630 | -0.80(-8.33%) |
Sep 27, 2019 | 10.11 | 10.99 | 9.400 | 9.600 | 7,947 | -0.44(-4.42%) |
Sep 26, 2019 | 10.00 | 10.72 | 10.00 | 10.04 | 7,545 | +0.44(+4.63%) |
Sep 25, 2019 | 11.20 | 11.20 | 8.800 | 9.600 | 14,571 | -0.98(-9.26%) |
Sep 24, 2019 | 11.60 | 11.88 | 10.44 | 10.58 | 15,502 | -0.22(-2.04%) |
Sep 23, 2019 | 11.20 | 11.20 | 10.00 | 10.80 | 12,451 | -0.26(-2.32%) |
Sep 20, 2019 | 12.32 | 12.39 | 10.80 | 11.06 | 17,045 | -0.94(-7.87%) |
Sep 19, 2019 | 14.80 | 14.80 | 11.60 | 12.00 | 54,439 | -4.24(-26.11%) |
Sep 18, 2019 | 16.40 | 17.60 | 14.88 | 16.24 | 37,608 | -0.16(-0.98%) |
Sep 17, 2019 | 14.80 | 17.20 | 14.00 | 16.40 | 45,647 | +2.80(+20.59%) |
Sep 16, 2019 | 14.65 | 14.65 | 13.60 | 13.60 | 5,128 | -0.84(-5.82%) |
Sep 13, 2019 | 14.00 | 14.64 | 12.99 | 14.44 | 9,135 | +0.44(+3.14%) |
Sep 12, 2019 | 12.80 | 14.00 | 11.60 | 14.00 | 9,462 | +1.40(+11.08%) |
Sep 11, 2019 | 12.70 | 13.16 | 12.28 | 12.60 | 3,699 | -0.29(-2.23%) |
Sep 10, 2019 | 12.93 | 13.35 | 12.01 | 12.89 | 3,991 | +0.05(+0.40%) |
Sep 09, 2019 | 14.01 | 14.01 | 12.44 | 12.84 | 7,067 | -0.38(-2.87%) |
Sep 06, 2019 | 12.00 | 14.80 | 11.65 | 13.22 | 26,382 | +1.22(+10.17%) |
Sep 05, 2019 | 11.60 | 12.40 | 11.60 | 12.00 | 2,841 | +0.39(+3.34%) |
Sep 04, 2019 | 11.84 | 12.79 | 11.40 | 11.61 | 2,200 | -0.39(-3.27%) |
Sep 03, 2019 | 12.20 | 13.14 | 11.40 | 12.00 | 2,702 | -0.20(-1.61%) |
Aug 30, 2019 | 11.45 | 13.20 | 11.34 | 12.20 | 5,707 | +0.36(+3.04%) |
Aug 29, 2019 | 12.80 | 13.00 | 10.48 | 11.84 | 4,380 | -0.76(-6.03%) |
Aug 28, 2019 | 11.40 | 13.60 | 11.19 | 12.60 | 22,047 | +1.32(+11.70%) |
Aug 27, 2019 | 10.80 | 11.56 | 10.56 | 11.28 | 6,231 | +0.48(+4.44%) |
Aug 26, 2019 | 10.80 | 10.80 | 10.00 | 10.80 | 5,313 | +0.40(+3.85%) |
Aug 23, 2019 | 10.40 | 10.96 | 10.40 | 10.40 | 1,960 | +0.00(+0.00%) |
Aug 22, 2019 | 11.60 | 11.60 | 10.00 | 10.40 | 2,533 | -0.40(-3.70%) |
Aug 21, 2019 | 10.80 | 11.20 | 10.40 | 10.80 | 1,981 | -0.01(-0.07%) |
Aug 20, 2019 | 11.06 | 11.96 | 10.40 | 10.81 | 3,165 | -0.25(-2.28%) |
Aug 19, 2019 | 12.00 | 12.00 | 10.80 | 11.06 | 3,986 | -0.16(-1.43%) |
Aug 16, 2019 | 12.32 | 12.32 | 11.00 | 11.22 | 3,977 | -0.22(-1.92%) |
Aug 15, 2019 | 11.20 | 12.40 | 11.20 | 11.44 | 6,284 | +0.04(+0.39%) |
Aug 14, 2019 | 11.64 | 12.02 | 10.48 | 11.40 | 5,346 | -1.21(-9.58%) |
Aug 13, 2019 | 11.79 | 12.80 | 11.20 | 12.60 | 11,584 | +1.00(+8.66%) |
Aug 12, 2019 | 12.00 | 13.60 | 11.20 | 11.60 | 33,645 | +0.45(+4.05%) |
Aug 09, 2019 | 11.31 | 11.92 | 10.80 | 11.15 | 2,127 | -0.05(-0.46%) |
Aug 08, 2019 | 10.80 | 11.20 | 10.40 | 11.20 | 2,001 | +0.70(+6.67%) |
Aug 07, 2019 | 10.88 | 11.31 | 10.01 | 10.50 | 7,083 | -0.32(-2.92%) |
Aug 06, 2019 | 11.68 | 11.69 | 10.44 | 10.82 | 9,406 | -0.86(-7.40%) |
Aug 05, 2019 | 13.20 | 13.20 | 11.26 | 11.68 | 5,000 | -0.72(-5.81%) |
Aug 02, 2019 | 13.20 | 13.20 | 12.16 | 12.40 | 5,712 | -0.20(-1.59%) |