Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.839 | 4.145 | 3.839 | 4.064 | 73,809 | +0.18(+4.52%) |
Jun 29, 2020 | 4.177 | 4.181 | 3.785 | 3.888 | 191,753 | -0.31(-7.40%) |
Jun 26, 2020 | 4.244 | 4.416 | 4.145 | 4.199 | 43,056 | -0.13(-2.92%) |
Jun 25, 2020 | 4.244 | 4.407 | 4.244 | 4.325 | 39,527 | +0.05(+1.05%) |
Jun 24, 2020 | 4.303 | 4.389 | 4.055 | 4.280 | 153,464 | -0.01(-0.21%) |
Jun 23, 2020 | 4.294 | 4.416 | 4.280 | 4.289 | 70,921 | -0.04(-0.83%) |
Jun 22, 2020 | 4.289 | 4.407 | 4.289 | 4.325 | 37,969 | +0.04(+0.84%) |
Jun 19, 2020 | 4.321 | 4.325 | 4.231 | 4.289 | 23,303 | +0.03(+0.63%) |
Jun 18, 2020 | 4.325 | 4.352 | 4.213 | 4.262 | 97,075 | -0.02(-0.42%) |
Jun 17, 2020 | 4.375 | 4.443 | 4.280 | 4.280 | 55,385 | -0.10(-2.18%) |
Jun 16, 2020 | 4.690 | 4.690 | 4.334 | 4.376 | 43,358 | -0.01(-0.18%) |
Jun 15, 2020 | 4.303 | 4.587 | 4.271 | 4.384 | 144,959 | -0.15(-3.38%) |
Jun 12, 2020 | 4.520 | 4.726 | 4.452 | 4.537 | 212,163 | +0.16(+3.62%) |
Jun 11, 2020 | 4.477 | 4.637 | 4.379 | 4.379 | 242,400 | -0.21(-4.49%) |
Jun 10, 2020 | 4.584 | 4.704 | 4.529 | 4.584 | 112,747 | +0.02(+0.38%) |
Jun 09, 2020 | 4.606 | 4.709 | 4.542 | 4.567 | 197,225 | -0.01(-0.28%) |
Jun 08, 2020 | 4.580 | 4.704 | 4.542 | 4.580 | 203,163 | +0.18(+4.09%) |
Jun 05, 2020 | 4.413 | 4.734 | 4.399 | 4.400 | 139,808 | +0.03(+0.59%) |
Jun 04, 2020 | 4.537 | 4.537 | 4.370 | 4.374 | 81,035 | -0.10(-2.30%) |
Jun 03, 2020 | 4.413 | 4.542 | 4.387 | 4.477 | 116,769 | +0.18(+4.29%) |
Jun 02, 2020 | 4.182 | 4.413 | 4.117 | 4.293 | 145,832 | +0.18(+4.38%) |
Jun 01, 2020 | 4.113 | 4.284 | 4.049 | 4.113 | 174,996 | +0.06(+1.59%) |
May 29, 2020 | 4.083 | 4.092 | 3.856 | 4.049 | 115,534 | +0.03(+0.64%) |
May 28, 2020 | 3.856 | 4.109 | 3.856 | 4.023 | 207,889 | +0.18(+4.68%) |
May 27, 2020 | 3.368 | 3.856 | 3.368 | 3.843 | 172,078 | +0.52(+15.74%) |
May 26, 2020 | 3.449 | 3.449 | 3.299 | 3.320 | 79,886 | -0.06(-1.65%) |
May 22, 2020 | 3.573 | 3.573 | 3.299 | 3.376 | 44,346 | -0.09(-2.72%) |
May 21, 2020 | 3.753 | 3.792 | 3.214 | 3.470 | 227,016 | -0.41(-10.60%) |
May 20, 2020 | 4.109 | 4.109 | 3.877 | 3.882 | 150,498 | -0.00(-0.11%) |
May 19, 2020 | 3.496 | 3.974 | 3.368 | 3.886 | 152,724 | +0.42(+11.98%) |
May 18, 2020 | 3.342 | 3.500 | 3.342 | 3.470 | 98,360 | +0.14(+4.11%) |
May 15, 2020 | 3.278 | 3.468 | 3.256 | 3.333 | 28,941 | +0.08(+2.37%) |
May 14, 2020 | 3.213 | 3.256 | 3.199 | 3.256 | 28,253 | +0.06(+2.01%) |
May 13, 2020 | 3.175 | 3.256 | 3.158 | 3.192 | 66,827 | -0.07(-2.10%) |
May 12, 2020 | 3.239 | 3.299 | 3.158 | 3.260 | 62,481 | +0.09(+2.84%) |
May 11, 2020 | 3.089 | 3.189 | 3.085 | 3.170 | 63,550 | +0.09(+2.78%) |
May 08, 2020 | 3.286 | 3.286 | 3.085 | 3.085 | 80,523 | -0.10(-3.29%) |
May 07, 2020 | 3.213 | 3.213 | 3.188 | 3.190 | 49,747 | -0.01(-0.47%) |
May 06, 2020 | 3.265 | 3.265 | 3.153 | 3.205 | 51,007 | -0.06(-1.84%) |
May 05, 2020 | 3.556 | 3.578 | 3.260 | 3.265 | 113,825 | -0.27(-7.75%) |
May 04, 2020 | 3.539 | 3.625 | 3.513 | 3.539 | 71,029 | +0.00(+0.00%) |
May 01, 2020 | 3.650 | 3.665 | 3.539 | 3.539 | 48,547 | -0.11(-3.05%) |
Apr 30, 2020 | 3.672 | 3.672 | 3.621 | 3.650 | 23,277 | -0.01(-0.18%) |
Apr 29, 2020 | 3.663 | 3.672 | 3.642 | 3.657 | 52,289 | +0.07(+1.97%) |
Apr 28, 2020 | 3.488 | 3.637 | 3.466 | 3.586 | 52,856 | +0.15(+4.36%) |
Apr 27, 2020 | 3.749 | 3.749 | 3.436 | 3.436 | 75,799 | -0.26(-7.01%) |
Apr 24, 2020 | 3.710 | 3.827 | 3.642 | 3.695 | 68,853 | -0.15(-3.95%) |
Apr 23, 2020 | 3.702 | 3.847 | 3.702 | 3.847 | 65,040 | +0.03(+0.90%) |
Apr 22, 2020 | 3.899 | 4.006 | 3.642 | 3.813 | 67,476 | -0.03(-0.85%) |
Apr 21, 2020 | 3.909 | 4.195 | 3.783 | 3.846 | 152,153 | -0.11(-2.66%) |
Apr 20, 2020 | 3.913 | 4.098 | 3.724 | 3.951 | 71,390 | +0.09(+2.29%) |
Apr 17, 2020 | 4.134 | 4.134 | 3.625 | 3.863 | 31,880 | +0.12(+3.07%) |
Apr 16, 2020 | 3.707 | 3.989 | 3.641 | 3.748 | 51,189 | +0.01(+0.29%) |
Apr 15, 2020 | 3.573 | 3.737 | 3.573 | 3.737 | 81,784 | -0.20(-5.02%) |
Apr 14, 2020 | 4.203 | 4.203 | 3.888 | 3.934 | 65,121 | -0.21(-5.17%) |
Apr 13, 2020 | 4.615 | 4.615 | 3.867 | 4.149 | 90,663 | -0.05(-1.10%) |
Apr 09, 2020 | 3.993 | 4.397 | 3.927 | 4.195 | 172,723 | +0.53(+14.32%) |
Apr 08, 2020 | 3.489 | 3.965 | 3.489 | 3.669 | 98,640 | +0.35(+10.51%) |
Apr 07, 2020 | 3.451 | 3.796 | 3.161 | 3.321 | 57,298 | +0.12(+3.67%) |
Apr 06, 2020 | 2.883 | 3.363 | 2.732 | 3.203 | 107,243 | +0.34(+12.06%) |
Apr 03, 2020 | 2.404 | 2.984 | 2.165 | 2.858 | 84,934 | +0.45(+18.88%) |
Apr 02, 2020 | 2.509 | 2.514 | 2.337 | 2.404 | 46,951 | -0.04(-1.55%) |
Apr 01, 2020 | 2.543 | 2.715 | 2.312 | 2.442 | 132,105 | -0.36(-12.89%) |
Mar 31, 2020 | 2.686 | 3.089 | 2.648 | 2.804 | 82,629 | +0.11(+4.22%) |
Mar 30, 2020 | 3.577 | 3.633 | 2.506 | 2.690 | 191,609 | -1.07(-28.49%) |
Mar 27, 2020 | 3.787 | 3.993 | 3.724 | 3.762 | 66,139 | -0.03(-0.67%) |
Mar 26, 2020 | 3.287 | 4.081 | 3.287 | 3.787 | 120,640 | +0.40(+11.93%) |
Mar 25, 2020 | 2.816 | 3.779 | 2.644 | 3.384 | 120,885 | +0.59(+21.24%) |
Mar 24, 2020 | 3.026 | 3.026 | 2.648 | 2.791 | 69,132 | +0.07(+2.47%) |
Mar 23, 2020 | 3.014 | 3.014 | 2.612 | 2.724 | 69,460 | -0.29(-9.71%) |
Mar 20, 2020 | 3.185 | 3.763 | 2.780 | 3.017 | 212,471 | +0.11(+3.89%) |
Mar 19, 2020 | 2.339 | 2.992 | 2.011 | 2.904 | 163,919 | +0.56(+24.12%) |
Mar 18, 2020 | 4.063 | 4.063 | 2.339 | 2.339 | 177,657 | -1.81(-43.62%) |
Mar 17, 2020 | 4.519 | 4.540 | 4.149 | 4.149 | 105,974 | -0.38(-8.42%) |
Mar 16, 2020 | 4.720 | 5.168 | 4.514 | 4.531 | 73,936 | -1.10(-19.59%) |
Mar 13, 2020 | 5.335 | 5.635 | 4.391 | 5.635 | 159,353 | +0.18(+3.23%) |
Mar 12, 2020 | 5.237 | 5.458 | 4.183 | 5.458 | 221,194 | -0.08(-1.48%) |
Mar 11, 2020 | 5.553 | 5.671 | 5.541 | 5.541 | 107,943 | -0.27(-4.73%) |
Mar 10, 2020 | 6.316 | 6.316 | 5.752 | 5.815 | 177,786 | +0.17(+3.05%) |
Mar 09, 2020 | 6.156 | 6.156 | 5.643 | 5.643 | 101,126 | -0.64(-10.13%) |
Mar 06, 2020 | 6.123 | 6.722 | 5.985 | 6.279 | 142,297 | +0.00(+0.00%) |
Mar 05, 2020 | 6.333 | 6.443 | 6.207 | 6.279 | 102,558 | -0.05(-0.71%) |
Mar 04, 2020 | 6.439 | 6.690 | 6.320 | 6.324 | 49,916 | +0.04(+0.59%) |
Mar 03, 2020 | 6.439 | 6.571 | 6.161 | 6.287 | 105,609 | -0.11(-1.79%) |
Mar 02, 2020 | 5.791 | 6.402 | 5.791 | 6.402 | 138,596 | +0.66(+11.43%) |
Feb 28, 2020 | 5.705 | 5.811 | 5.552 | 5.746 | 144,002 | -0.11(-1.89%) |
Feb 27, 2020 | 6.542 | 6.599 | 5.848 | 5.857 | 386,522 | -0.75(-11.36%) |
Feb 26, 2020 | 6.636 | 6.710 | 6.567 | 6.607 | 68,176 | -0.03(-0.44%) |
Feb 25, 2020 | 6.620 | 6.730 | 6.616 | 6.636 | 58,817 | -0.01(-0.14%) |
Feb 24, 2020 | 6.653 | 6.710 | 6.628 | 6.646 | 67,259 | -0.09(-1.32%) |
Feb 21, 2020 | 6.768 | 6.768 | 6.665 | 6.735 | 63,595 | -0.04(-0.55%) |
Feb 20, 2020 | 6.772 | 6.798 | 6.759 | 6.772 | 104,308 | +0.02(+0.26%) |
Feb 19, 2020 | 6.721 | 6.778 | 6.721 | 6.754 | 91,995 | +0.04(+0.54%) |
Feb 18, 2020 | 6.705 | 6.730 | 6.697 | 6.717 | 92,140 | -0.00(-0.06%) |
Feb 14, 2020 | 6.701 | 6.725 | 6.681 | 6.721 | 73,868 | +0.04(+0.65%) |
Feb 13, 2020 | 6.701 | 6.703 | 6.673 | 6.678 | 39,521 | -0.02(-0.32%) |
Feb 12, 2020 | 6.701 | 6.721 | 6.685 | 6.700 | 70,189 | -0.00(-0.02%) |
Feb 11, 2020 | 6.701 | 6.725 | 6.661 | 6.701 | 33,095 | +0.01(+0.18%) |
Feb 10, 2020 | 6.701 | 6.725 | 6.677 | 6.689 | 77,679 | -0.00(-0.06%) |
Feb 07, 2020 | 6.734 | 6.742 | 6.689 | 6.693 | 100,460 | -0.04(-0.60%) |
Feb 06, 2020 | 6.705 | 6.758 | 6.705 | 6.734 | 73,260 | -0.01(-0.12%) |
Feb 05, 2020 | 6.746 | 6.750 | 6.721 | 6.742 | 99,421 | +0.01(+0.12%) |
Feb 04, 2020 | 6.701 | 6.754 | 6.689 | 6.734 | 209,898 | +0.06(+0.92%) |
Feb 03, 2020 | 6.701 | 6.742 | 6.669 | 6.672 | 48,708 | -0.00(-0.01%) |
Jan 31, 2020 | 6.697 | 6.730 | 6.669 | 6.673 | 65,988 | -0.01(-0.18%) |
Jan 30, 2020 | 6.701 | 6.758 | 6.648 | 6.685 | 31,847 | +0.02(+0.30%) |
Jan 29, 2020 | 6.701 | 6.742 | 6.665 | 6.665 | 37,389 | -0.04(-0.55%) |
Jan 28, 2020 | 6.790 | 6.806 | 6.689 | 6.701 | 57,801 | -0.07(-1.02%) |
Jan 27, 2020 | 6.746 | 6.812 | 6.721 | 6.770 | 87,474 | -0.08(-1.13%) |
Jan 24, 2020 | 6.985 | 6.985 | 6.836 | 6.847 | 38,165 | -0.12(-1.75%) |
Jan 23, 2020 | 6.916 | 6.996 | 6.916 | 6.969 | 55,531 | -0.00(-0.06%) |
Jan 22, 2020 | 6.989 | 6.997 | 6.837 | 6.973 | 76,260 | +0.08(+1.11%) |
Jan 21, 2020 | 6.873 | 6.957 | 6.873 | 6.897 | 185,991 | -0.02(-0.29%) |
Jan 17, 2020 | 6.784 | 6.917 | 6.776 | 6.917 | 93,000 | +0.14(+2.08%) |
Jan 16, 2020 | 6.792 | 6.792 | 6.776 | 6.776 | 40,505 | +0.00(+0.00%) |
Jan 15, 2020 | 6.776 | 6.776 | 6.748 | 6.776 | 62,191 | -0.00(-0.00%) |
Jan 14, 2020 | 6.776 | 6.776 | 6.748 | 6.776 | 48,310 | +0.02(+0.24%) |
Jan 13, 2020 | 6.716 | 6.780 | 6.716 | 6.760 | 59,421 | +0.03(+0.42%) |
Jan 10, 2020 | 6.736 | 6.740 | 6.696 | 6.732 | 39,289 | -0.00(-0.06%) |
Jan 09, 2020 | 6.720 | 6.736 | 6.672 | 6.736 | 76,568 | +0.10(+1.52%) |
Jan 08, 2020 | 6.539 | 6.736 | 6.539 | 6.635 | 117,897 | +0.07(+1.10%) |
Jan 07, 2020 | 6.611 | 6.672 | 6.543 | 6.563 | 70,944 | +0.02(+0.31%) |
Jan 06, 2020 | 6.378 | 6.635 | 6.372 | 6.543 | 126,110 | +0.18(+2.81%) |
Jan 03, 2020 | 6.189 | 6.402 | 6.189 | 6.364 | 49,235 | +0.17(+2.76%) |
Jan 02, 2020 | 6.137 | 6.225 | 6.084 | 6.193 | 40,885 | +0.08(+1.25%) |
Dec 31, 2019 | 6.213 | 6.213 | 5.891 | 6.117 | 174,065 | -0.13(-2.06%) |
Dec 30, 2019 | 6.362 | 6.362 | 6.193 | 6.245 | 59,401 | -0.08(-1.33%) |
Dec 27, 2019 | 6.410 | 6.414 | 6.245 | 6.330 | 133,284 | -0.05(-0.85%) |
Dec 26, 2019 | 6.394 | 6.414 | 6.346 | 6.384 | 21,385 | +0.01(+0.16%) |
Dec 24, 2019 | 6.434 | 6.434 | 6.350 | 6.374 | 27,601 | -0.03(-0.44%) |
Dec 23, 2019 | 6.430 | 6.430 | 6.338 | 6.402 | 39,142 | -0.02(-0.38%) |
Dec 20, 2019 | 6.442 | 6.446 | 6.394 | 6.426 | 81,927 | +0.02(+0.31%) |
Dec 19, 2019 | 6.402 | 6.454 | 6.402 | 6.406 | 72,641 | -0.02(-0.31%) |
Dec 18, 2019 | 6.398 | 6.442 | 6.389 | 6.426 | 41,363 | +0.03(+0.49%) |
Dec 17, 2019 | 6.387 | 6.430 | 6.343 | 6.394 | 89,735 | -0.04(-0.68%) |
Dec 16, 2019 | 6.367 | 6.438 | 6.351 | 6.438 | 45,454 | +0.08(+1.19%) |
Dec 13, 2019 | 6.367 | 6.367 | 6.355 | 6.363 | 15,078 | +0.02(+0.31%) |
Dec 12, 2019 | 6.331 | 6.359 | 6.329 | 6.343 | 29,265 | +0.00(+0.06%) |
Dec 11, 2019 | 6.333 | 6.341 | 6.291 | 6.339 | 38,616 | +0.02(+0.38%) |
Dec 10, 2019 | 6.343 | 6.343 | 6.311 | 6.315 | 17,395 | -0.01(-0.19%) |
Dec 09, 2019 | 6.363 | 6.414 | 6.291 | 6.327 | 83,585 | +0.00(+0.00%) |
Dec 06, 2019 | 6.494 | 6.502 | 6.311 | 6.327 | 95,246 | -0.17(-2.57%) |
Dec 05, 2019 | 6.522 | 6.557 | 6.494 | 6.494 | 25,663 | -0.06(-0.91%) |
Dec 04, 2019 | 6.566 | 6.669 | 6.525 | 6.554 | 16,465 | +0.05(+0.80%) |
Dec 03, 2019 | 6.566 | 6.611 | 6.466 | 6.502 | 37,749 | -0.07(-1.09%) |
Dec 02, 2019 | 6.574 | 6.669 | 6.574 | 6.574 | 70,492 | -0.06(-0.92%) |
Nov 29, 2019 | 6.624 | 6.634 | 6.585 | 6.634 | 7,036 | -0.01(-0.22%) |
Nov 27, 2019 | 6.645 | 6.649 | 6.644 | 6.649 | 11,811 | -0.00(-0.02%) |
Nov 26, 2019 | 6.589 | 6.653 | 6.585 | 6.650 | 24,766 | +0.06(+0.93%) |
Nov 25, 2019 | 6.562 | 6.677 | 6.562 | 6.589 | 30,685 | -0.06(-0.87%) |
Nov 22, 2019 | 6.605 | 6.689 | 6.566 | 6.648 | 19,853 | +0.04(+0.64%) |
Nov 21, 2019 | 6.593 | 6.659 | 6.593 | 6.605 | 22,072 | +0.01(+0.11%) |
Nov 20, 2019 | 6.629 | 6.641 | 6.562 | 6.598 | 19,297 | -0.03(-0.50%) |
Nov 19, 2019 | 6.657 | 6.668 | 6.562 | 6.631 | 38,441 | -0.02(-0.27%) |
Nov 18, 2019 | 6.558 | 6.657 | 6.558 | 6.649 | 39,349 | +0.04(+0.66%) |
Nov 15, 2019 | 6.621 | 6.621 | 6.582 | 6.605 | 24,119 | +0.02(+0.27%) |
Nov 14, 2019 | 6.558 | 6.617 | 6.558 | 6.588 | 43,706 | +0.05(+0.75%) |
Nov 13, 2019 | 6.558 | 6.607 | 6.527 | 6.538 | 17,944 | -0.00(-0.06%) |
Nov 12, 2019 | 6.519 | 6.597 | 6.519 | 6.542 | 17,734 | +0.07(+1.10%) |
Nov 11, 2019 | 6.511 | 6.613 | 6.471 | 6.471 | 25,787 | -0.10(-1.50%) |
Nov 08, 2019 | 6.578 | 6.578 | 6.519 | 6.570 | 15,740 | -0.01(-0.12%) |
Nov 07, 2019 | 6.617 | 6.617 | 6.538 | 6.578 | 30,598 | +0.03(+0.42%) |
Nov 06, 2019 | 6.367 | 6.609 | 6.345 | 6.550 | 32,025 | +0.16(+2.46%) |
Nov 05, 2019 | 6.326 | 6.412 | 6.326 | 6.393 | 13,681 | +0.07(+1.06%) |
Nov 04, 2019 | 6.448 | 6.448 | 6.188 | 6.326 | 124,744 | -0.06(-0.99%) |
Nov 01, 2019 | 6.692 | 6.692 | 6.385 | 6.389 | 252,363 | -0.27(-4.11%) |
Oct 31, 2019 | 6.637 | 6.696 | 6.523 | 6.662 | 23,040 | -0.02(-0.34%) |
Oct 30, 2019 | 6.696 | 6.696 | 6.578 | 6.685 | 15,789 | +0.12(+1.75%) |
Oct 29, 2019 | 6.680 | 6.696 | 6.554 | 6.570 | 37,631 | -0.07(-1.01%) |
Oct 28, 2019 | 6.696 | 6.786 | 6.627 | 6.637 | 22,552 | -0.04(-0.59%) |
Oct 25, 2019 | 6.645 | 6.682 | 6.641 | 6.676 | 18,787 | -0.02(-0.29%) |
Oct 24, 2019 | 6.747 | 6.775 | 6.680 | 6.696 | 24,751 | +0.00(+0.00%) |
Oct 23, 2019 | 6.743 | 6.794 | 6.680 | 6.696 | 38,540 | -0.03(-0.51%) |
Oct 22, 2019 | 6.764 | 6.764 | 6.717 | 6.731 | 51,522 | -0.00(-0.03%) |
Oct 21, 2019 | 6.814 | 6.814 | 6.690 | 6.732 | 60,651 | -0.01(-0.21%) |
Oct 18, 2019 | 6.931 | 6.931 | 6.709 | 6.747 | 87,934 | -0.04(-0.59%) |
Oct 17, 2019 | 6.846 | 6.846 | 6.787 | 6.787 | 32,499 | +0.01(+0.12%) |
Oct 16, 2019 | 6.822 | 6.822 | 6.768 | 6.779 | 35,986 | -0.01(-0.17%) |
Oct 15, 2019 | 6.818 | 6.818 | 6.748 | 6.791 | 22,519 | +0.04(+0.64%) |
Oct 14, 2019 | 6.799 | 6.807 | 6.748 | 6.748 | 26,454 | -0.06(-0.86%) |
Oct 11, 2019 | 6.791 | 6.899 | 6.682 | 6.807 | 87,421 | -0.01(-0.17%) |
Oct 10, 2019 | 6.920 | 6.920 | 6.818 | 6.818 | 25,872 | -0.04(-0.64%) |
Oct 09, 2019 | 6.870 | 6.916 | 6.852 | 6.862 | 11,244 | -0.01(-0.14%) |
Oct 08, 2019 | 6.834 | 6.885 | 6.791 | 6.872 | 21,204 | +0.04(+0.60%) |
Oct 07, 2019 | 6.844 | 6.846 | 6.752 | 6.831 | 51,276 | +0.01(+0.09%) |
Oct 04, 2019 | 6.812 | 6.838 | 6.766 | 6.825 | 16,151 | +0.00(+0.04%) |
Oct 03, 2019 | 6.736 | 6.826 | 6.736 | 6.822 | 16,576 | +0.04(+0.52%) |
Oct 02, 2019 | 6.795 | 6.823 | 6.729 | 6.787 | 35,242 | -0.10(-1.42%) |
Oct 01, 2019 | 6.861 | 6.904 | 6.756 | 6.885 | 29,843 | +0.04(+0.65%) |
Sep 30, 2019 | 6.783 | 6.896 | 6.673 | 6.840 | 91,492 | +0.11(+1.65%) |
Sep 27, 2019 | 6.789 | 6.801 | 6.729 | 6.729 | 12,818 | -0.04(-0.58%) |
Sep 26, 2019 | 6.791 | 6.797 | 6.669 | 6.768 | 136,634 | -0.00(-0.06%) |
Sep 25, 2019 | 6.787 | 6.787 | 6.736 | 6.772 | 20,160 | -0.02(-0.23%) |
Sep 24, 2019 | 6.760 | 6.881 | 6.713 | 6.787 | 42,113 | +0.04(+0.52%) |
Sep 23, 2019 | 6.760 | 6.896 | 6.730 | 6.752 | 35,855 | +0.00(+0.07%) |
Sep 20, 2019 | 6.834 | 6.834 | 6.701 | 6.747 | 15,894 | -0.07(-1.06%) |
Sep 19, 2019 | 6.723 | 6.843 | 6.721 | 6.819 | 72,828 | +0.11(+1.70%) |
Sep 18, 2019 | 6.769 | 6.804 | 6.646 | 6.706 | 101,238 | -0.06(-0.93%) |
Sep 17, 2019 | 6.750 | 6.780 | 6.723 | 6.769 | 40,020 | +0.05(+0.68%) |
Sep 16, 2019 | 6.707 | 6.761 | 6.653 | 6.723 | 78,085 | -0.00(-0.03%) |
Sep 13, 2019 | 6.622 | 6.731 | 6.576 | 6.725 | 178,842 | +0.10(+1.55%) |
Sep 12, 2019 | 6.510 | 6.634 | 6.501 | 6.622 | 58,534 | +0.11(+1.73%) |
Sep 11, 2019 | 6.442 | 6.535 | 6.441 | 6.510 | 17,661 | +0.05(+0.77%) |
Sep 10, 2019 | 6.420 | 6.472 | 6.413 | 6.460 | 41,201 | +0.04(+0.60%) |
Sep 09, 2019 | 6.411 | 6.429 | 6.396 | 6.422 | 25,778 | +0.03(+0.54%) |
Sep 06, 2019 | 6.391 | 6.394 | 6.387 | 6.387 | 30,799 | -0.01(-0.12%) |
Sep 05, 2019 | 6.433 | 6.433 | 6.387 | 6.394 | 25,488 | +0.00(+0.06%) |
Sep 04, 2019 | 6.422 | 6.422 | 6.375 | 6.391 | 14,969 | +0.01(+0.09%) |
Sep 03, 2019 | 6.360 | 6.433 | 6.360 | 6.385 | 23,081 | +0.03(+0.46%) |
Aug 30, 2019 | 6.375 | 6.401 | 6.356 | 6.356 | 23,552 | -0.01(-0.19%) |
Aug 29, 2019 | 6.449 | 6.449 | 6.368 | 6.368 | 18,298 | -0.06(-0.94%) |
Aug 28, 2019 | 6.418 | 6.428 | 6.387 | 6.428 | 22,830 | +0.05(+0.77%) |
Aug 27, 2019 | 6.406 | 6.406 | 6.356 | 6.379 | 14,638 | -0.01(-0.22%) |
Aug 26, 2019 | 6.375 | 6.398 | 6.367 | 6.393 | 32,649 | +0.00(+0.06%) |
Aug 23, 2019 | 6.394 | 6.394 | 6.365 | 6.390 | 11,129 | -0.00(-0.08%) |
Aug 22, 2019 | 6.352 | 6.433 | 6.352 | 6.394 | 14,165 | +0.06(+0.96%) |
Aug 21, 2019 | 6.311 | 6.349 | 6.288 | 6.334 | 51,767 | +0.00(+0.06%) |
Aug 20, 2019 | 6.579 | 6.579 | 6.219 | 6.330 | 129,356 | -0.01(-0.18%) |
Aug 19, 2019 | 6.387 | 6.472 | 6.330 | 6.341 | 27,136 | +0.00(+0.00%) |
Aug 16, 2019 | 6.329 | 6.341 | 6.311 | 6.341 | 8,889 | +0.02(+0.24%) |
Aug 15, 2019 | 6.334 | 6.334 | 6.296 | 6.326 | 20,639 | +0.02(+0.24%) |
Aug 14, 2019 | 6.334 | 6.401 | 6.276 | 6.311 | 86,345 | -0.05(-0.72%) |
Aug 13, 2019 | 6.338 | 6.380 | 6.338 | 6.357 | 16,531 | -0.01(-0.18%) |
Aug 12, 2019 | 6.357 | 6.384 | 6.334 | 6.368 | 19,948 | +0.01(+0.18%) |
Aug 09, 2019 | 6.357 | 6.405 | 6.357 | 6.357 | 27,975 | -0.07(-1.07%) |
Aug 08, 2019 | 6.426 | 6.501 | 6.368 | 6.426 | 22,898 | +0.02(+0.30%) |
Aug 07, 2019 | 6.338 | 6.475 | 6.338 | 6.406 | 23,711 | +0.07(+1.03%) |
Aug 06, 2019 | 6.410 | 6.410 | 6.334 | 6.341 | 32,974 | -0.07(-1.02%) |
Aug 05, 2019 | 6.330 | 6.473 | 6.330 | 6.406 | 51,642 | +0.05(+0.81%) |
Aug 02, 2019 | 6.429 | 6.455 | 6.257 | 6.355 | 50,983 | -0.08(-1.27%) |
Aug 01, 2019 | 6.475 | 6.498 | 6.429 | 6.437 | 29,967 | -0.07(-1.01%) |
Jul 31, 2019 | 6.475 | 6.516 | 6.475 | 6.502 | 23,745 | +0.00(+0.01%) |
Jul 30, 2019 | 6.556 | 6.556 | 6.441 | 6.502 | 74,218 | -0.11(-1.68%) |
Jul 29, 2019 | 6.621 | 6.686 | 6.609 | 6.613 | 90,076 | +0.00(+0.03%) |
Jul 26, 2019 | 6.590 | 6.651 | 6.590 | 6.611 | 30,590 | +0.03(+0.49%) |
Jul 25, 2019 | 6.575 | 6.586 | 6.567 | 6.579 | 19,721 | +0.03(+0.41%) |
Jul 24, 2019 | 6.559 | 6.579 | 6.544 | 6.552 | 22,377 | +0.01(+0.12%) |
Jul 23, 2019 | 6.537 | 6.559 | 6.514 | 6.544 | 54,643 | +0.03(+0.48%) |
Jul 22, 2019 | 6.507 | 6.522 | 6.475 | 6.513 | 89,161 | -0.01(-0.08%) |
Jul 19, 2019 | 6.685 | 6.761 | 6.511 | 6.519 | 257,153 | -0.22(-3.21%) |
Jul 18, 2019 | 6.765 | 6.765 | 6.705 | 6.734 | 15,004 | -0.00(-0.03%) |
Jul 17, 2019 | 6.727 | 6.760 | 6.675 | 6.736 | 29,292 | +0.08(+1.17%) |
Jul 16, 2019 | 6.625 | 6.723 | 6.625 | 6.659 | 19,503 | +0.01(+0.20%) |
Jul 15, 2019 | 6.689 | 6.763 | 6.617 | 6.646 | 45,242 | -0.10(-1.43%) |
Jul 12, 2019 | 6.723 | 6.742 | 6.628 | 6.742 | 21,649 | +0.02(+0.28%) |
Jul 11, 2019 | 6.628 | 6.742 | 6.590 | 6.723 | 38,438 | +0.09(+1.32%) |
Jul 10, 2019 | 6.651 | 6.651 | 6.522 | 6.635 | 37,947 | +0.08(+1.26%) |
Jul 09, 2019 | 6.492 | 6.665 | 6.477 | 6.553 | 39,008 | -0.01(-0.12%) |
Jul 08, 2019 | 6.697 | 6.731 | 6.244 | 6.560 | 251,595 | -0.20(-2.99%) |
Jul 05, 2019 | 6.727 | 6.763 | 6.675 | 6.763 | 20,329 | +0.03(+0.45%) |
Jul 03, 2019 | 6.727 | 6.787 | 6.626 | 6.732 | 10,560 | +0.02(+0.37%) |
Jul 02, 2019 | 6.878 | 6.878 | 6.632 | 6.708 | 67,403 | -0.12(-1.77%) |