Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.200 | 2.300 | 2.060 | 2.080 | 285,272 | -0.19(-8.37%) |
Apr 29, 2020 | 2.150 | 2.370 | 2.150 | 2.270 | 218,074 | +0.14(+6.57%) |
Apr 28, 2020 | 2.400 | 2.440 | 2.120 | 2.130 | 206,399 | -0.20(-8.58%) |
Apr 27, 2020 | 2.470 | 2.470 | 2.280 | 2.330 | 626,752 | +0.00(+0.00%) |
Apr 24, 2020 | 2.150 | 2.350 | 2.050 | 2.330 | 1,299,800 | +0.46(+24.60%) |
Apr 23, 2020 | 1.930 | 2.000 | 1.850 | 1.870 | 244,095 | -0.06(-3.11%) |
Apr 22, 2020 | 2.060 | 2.080 | 1.900 | 1.930 | 166,609 | -0.09(-4.46%) |
Apr 21, 2020 | 2.090 | 2.100 | 1.920 | 2.020 | 211,919 | -0.06(-2.88%) |
Apr 20, 2020 | 1.940 | 2.230 | 1.880 | 2.080 | 505,309 | +0.11(+5.58%) |
Apr 17, 2020 | 1.910 | 1.990 | 1.840 | 1.970 | 168,900 | +0.10(+5.35%) |
Apr 16, 2020 | 2.020 | 2.070 | 1.810 | 1.870 | 307,174 | -0.14(-6.97%) |
Apr 15, 2020 | 1.950 | 2.030 | 1.820 | 2.010 | 163,388 | -0.05(-2.43%) |
Apr 14, 2020 | 1.840 | 2.100 | 1.820 | 2.060 | 591,266 | +0.26(+14.44%) |
Apr 13, 2020 | 1.810 | 1.950 | 1.740 | 1.800 | 190,097 | -0.03(-1.64%) |
Apr 09, 2020 | 1.780 | 1.860 | 1.745 | 1.830 | 181,900 | +0.06(+3.39%) |
Apr 08, 2020 | 1.750 | 1.790 | 1.700 | 1.770 | 118,977 | +0.04(+2.31%) |
Apr 07, 2020 | 1.800 | 1.860 | 1.670 | 1.730 | 185,454 | -0.03(-1.70%) |
Apr 06, 2020 | 1.620 | 1.800 | 1.620 | 1.760 | 233,830 | +0.16(+10.00%) |
Apr 03, 2020 | 1.600 | 1.620 | 1.510 | 1.600 | 177,400 | +0.01(+0.63%) |
Apr 02, 2020 | 1.670 | 1.740 | 1.580 | 1.590 | 257,111 | -0.06(-3.64%) |
Apr 01, 2020 | 1.660 | 1.720 | 1.610 | 1.650 | 147,964 | -0.07(-4.07%) |
Mar 31, 2020 | 1.840 | 1.850 | 1.630 | 1.720 | 166,002 | -0.12(-6.52%) |
Mar 30, 2020 | 1.840 | 1.890 | 1.750 | 1.840 | 138,593 | -0.01(-0.54%) |
Mar 27, 2020 | 1.940 | 1.985 | 1.830 | 1.850 | 108,600 | -0.16(-7.96%) |
Mar 26, 2020 | 1.960 | 2.050 | 1.920 | 2.010 | 116,921 | +0.05(+2.55%) |
Mar 25, 2020 | 2.010 | 2.120 | 1.900 | 1.960 | 93,230 | -0.09(-4.39%) |
Mar 24, 2020 | 2.000 | 2.090 | 1.930 | 2.050 | 151,371 | +0.14(+7.33%) |
Mar 23, 2020 | 1.880 | 1.990 | 1.820 | 1.910 | 153,544 | +0.08(+4.37%) |
Mar 20, 2020 | 1.980 | 2.067 | 1.800 | 1.830 | 244,100 | -0.17(-8.50%) |
Mar 19, 2020 | 2.010 | 2.150 | 1.850 | 2.000 | 311,883 | -0.02(-0.99%) |
Mar 18, 2020 | 2.220 | 2.300 | 1.630 | 2.020 | 683,004 | -0.60(-22.90%) |
Mar 17, 2020 | 1.620 | 2.790 | 1.400 | 2.620 | 978,740 | +1.02(+63.75%) |
Mar 16, 2020 | 1.420 | 1.680 | 1.350 | 1.600 | 312,160 | +0.01(+0.63%) |
Mar 13, 2020 | 1.510 | 1.740 | 1.410 | 1.590 | 554,900 | +0.20(+14.39%) |
Mar 12, 2020 | 1.430 | 1.830 | 1.380 | 1.390 | 854,714 | -0.15(-9.74%) |
Mar 11, 2020 | 1.620 | 1.650 | 1.480 | 1.540 | 457,265 | -0.16(-9.41%) |
Mar 10, 2020 | 1.700 | 1.790 | 1.560 | 1.700 | 320,751 | +0.04(+2.41%) |
Mar 09, 2020 | 1.900 | 1.980 | 1.650 | 1.660 | 617,963 | -0.42(-20.19%) |
Mar 06, 2020 | 2.090 | 2.185 | 2.020 | 2.080 | 185,600 | -0.08(-3.70%) |
Mar 05, 2020 | 2.150 | 2.210 | 2.120 | 2.160 | 235,389 | -0.04(-1.82%) |
Mar 04, 2020 | 2.200 | 2.260 | 2.130 | 2.200 | 315,959 | +0.03(+1.38%) |
Mar 03, 2020 | 2.140 | 2.200 | 2.022 | 2.170 | 356,669 | +0.00(+0.00%) |
Mar 02, 2020 | 2.100 | 2.210 | 2.000 | 2.170 | 405,864 | +0.11(+5.34%) |
Feb 28, 2020 | 2.010 | 2.160 | 2.000 | 2.060 | 503,300 | -0.01(-0.48%) |
Feb 27, 2020 | 2.230 | 2.300 | 2.040 | 2.070 | 630,479 | -0.22(-9.61%) |
Feb 26, 2020 | 2.390 | 2.450 | 2.200 | 2.290 | 458,712 | -0.10(-4.18%) |
Feb 25, 2020 | 2.590 | 2.680 | 2.350 | 2.390 | 365,468 | -0.16(-6.27%) |
Feb 24, 2020 | 2.670 | 2.740 | 2.520 | 2.550 | 678,645 | -0.27(-9.57%) |
Feb 21, 2020 | 2.760 | 2.870 | 2.640 | 2.820 | 361,000 | +0.07(+2.55%) |
Feb 20, 2020 | 2.540 | 2.770 | 2.540 | 2.750 | 728,429 | +0.22(+8.70%) |
Feb 19, 2020 | 2.570 | 2.690 | 2.495 | 2.530 | 504,708 | -0.01(-0.39%) |
Feb 18, 2020 | 2.410 | 2.565 | 2.370 | 2.540 | 502,219 | +0.14(+5.83%) |
Feb 14, 2020 | 2.380 | 2.430 | 2.340 | 2.400 | 269,500 | +0.02(+0.84%) |
Feb 13, 2020 | 2.420 | 2.450 | 2.360 | 2.380 | 256,122 | -0.06(-2.46%) |
Feb 12, 2020 | 2.460 | 2.510 | 2.390 | 2.440 | 437,172 | -0.01(-0.41%) |
Feb 11, 2020 | 2.420 | 2.510 | 2.350 | 2.450 | 462,570 | +0.02(+0.82%) |
Feb 10, 2020 | 2.370 | 2.450 | 2.310 | 2.430 | 242,385 | +0.08(+3.40%) |
Feb 07, 2020 | 2.440 | 2.465 | 2.330 | 2.350 | 531,600 | -0.10(-4.08%) |
Feb 06, 2020 | 2.570 | 2.620 | 2.410 | 2.450 | 507,961 | -0.09(-3.54%) |
Feb 05, 2020 | 2.430 | 2.580 | 2.340 | 2.540 | 558,495 | +0.14(+5.83%) |
Feb 04, 2020 | 2.540 | 2.570 | 2.330 | 2.400 | 796,475 | -0.11(-4.38%) |
Feb 03, 2020 | 2.690 | 2.720 | 2.460 | 2.510 | 758,057 | -0.17(-6.34%) |
Jan 31, 2020 | 2.870 | 2.905 | 2.600 | 2.680 | 641,900 | -0.18(-6.29%) |
Jan 30, 2020 | 2.780 | 2.950 | 2.650 | 2.860 | 420,520 | +0.12(+4.38%) |
Jan 29, 2020 | 2.710 | 2.800 | 2.610 | 2.740 | 395,842 | +0.05(+1.86%) |
Jan 28, 2020 | 2.630 | 2.837 | 2.560 | 2.690 | 322,613 | +0.09(+3.46%) |
Jan 27, 2020 | 2.650 | 2.650 | 2.410 | 2.600 | 325,791 | -0.05(-1.89%) |
Jan 24, 2020 | 2.770 | 2.970 | 2.605 | 2.650 | 546,900 | -0.09(-3.28%) |
Jan 23, 2020 | 2.860 | 2.890 | 2.725 | 2.740 | 382,328 | -0.15(-5.19%) |
Jan 22, 2020 | 3.200 | 3.250 | 2.880 | 2.890 | 494,240 | -0.29(-9.12%) |
Jan 21, 2020 | 2.980 | 3.340 | 2.980 | 3.180 | 396,678 | +0.20(+6.71%) |
Jan 17, 2020 | 3.330 | 3.460 | 2.890 | 2.980 | 634,000 | -0.21(-6.58%) |
Jan 16, 2020 | 3.200 | 3.320 | 2.950 | 3.190 | 625,930 | +0.04(+1.27%) |
Jan 15, 2020 | 2.760 | 3.230 | 2.730 | 3.150 | 966,253 | +0.42(+15.38%) |
Jan 14, 2020 | 2.580 | 2.890 | 2.550 | 2.730 | 433,829 | +0.16(+6.23%) |
Jan 13, 2020 | 2.710 | 2.710 | 2.440 | 2.570 | 424,452 | -0.12(-4.46%) |
Jan 10, 2020 | 2.900 | 2.923 | 2.670 | 2.690 | 748,000 | -0.17(-5.94%) |
Jan 09, 2020 | 2.750 | 3.100 | 2.600 | 2.860 | 1,098,935 | +0.15(+5.54%) |
Jan 08, 2020 | 2.510 | 2.750 | 2.440 | 2.710 | 425,555 | +0.23(+9.27%) |
Jan 07, 2020 | 2.410 | 2.580 | 2.360 | 2.480 | 201,194 | +0.09(+3.77%) |
Jan 06, 2020 | 2.430 | 2.520 | 2.370 | 2.390 | 252,838 | -0.08(-3.24%) |
Jan 03, 2020 | 2.700 | 2.730 | 2.450 | 2.470 | 398,300 | -0.21(-7.84%) |
Jan 02, 2020 | 2.600 | 2.790 | 2.420 | 2.680 | 652,826 | +0.10(+3.88%) |
Dec 31, 2019 | 2.370 | 2.600 | 2.300 | 2.580 | 463,800 | +0.20(+8.40%) |
Dec 30, 2019 | 2.480 | 2.490 | 2.350 | 2.380 | 486,228 | -0.11(-4.42%) |
Dec 27, 2019 | 2.620 | 2.659 | 2.375 | 2.490 | 737,200 | -0.08(-3.11%) |
Dec 26, 2019 | 2.420 | 2.710 | 2.400 | 2.570 | 1,263,095 | +0.17(+7.08%) |
Dec 24, 2019 | 2.300 | 2.425 | 2.255 | 2.400 | 762,800 | +0.12(+5.26%) |
Dec 23, 2019 | 2.250 | 2.380 | 2.160 | 2.280 | 1,080,993 | +0.06(+2.70%) |
Dec 20, 2019 | 2.170 | 2.290 | 2.170 | 2.220 | 970,300 | +0.01(+0.45%) |
Dec 19, 2019 | 2.180 | 2.280 | 2.040 | 2.210 | 1,047,461 | +0.02(+0.91%) |
Dec 18, 2019 | 2.210 | 2.260 | 2.160 | 2.190 | 623,454 | -0.05(-2.23%) |
Dec 17, 2019 | 2.240 | 2.290 | 2.200 | 2.240 | 498,042 | -0.01(-0.44%) |
Dec 16, 2019 | 2.400 | 2.450 | 2.210 | 2.250 | 363,375 | -0.13(-5.46%) |
Dec 13, 2019 | 2.740 | 2.790 | 2.371 | 2.380 | 538,600 | -0.32(-11.85%) |
Dec 12, 2019 | 2.770 | 2.900 | 2.680 | 2.700 | 317,124 | -0.11(-3.91%) |
Dec 11, 2019 | 2.950 | 3.000 | 2.620 | 2.810 | 863,837 | +0.07(+2.55%) |
Dec 10, 2019 | 2.500 | 2.760 | 2.430 | 2.740 | 747,320 | +0.27(+10.93%) |
Dec 09, 2019 | 2.350 | 2.560 | 2.350 | 2.470 | 871,969 | +0.14(+6.01%) |
Dec 06, 2019 | 2.290 | 2.370 | 2.220 | 2.330 | 400,500 | +0.04(+1.75%) |
Dec 05, 2019 | 2.210 | 2.326 | 2.120 | 2.290 | 419,042 | +0.08(+3.62%) |
Dec 04, 2019 | 2.360 | 2.360 | 2.160 | 2.210 | 771,488 | -0.14(-5.96%) |
Dec 03, 2019 | 2.070 | 2.370 | 2.000 | 2.350 | 3,807,523 | +0.28(+13.53%) |
Dec 02, 2019 | 2.180 | 2.200 | 2.070 | 2.070 | 517,687 | -0.07(-3.27%) |
Nov 29, 2019 | 2.110 | 2.240 | 2.090 | 2.140 | 695,300 | +0.05(+2.39%) |
Nov 27, 2019 | 2.130 | 2.160 | 2.075 | 2.090 | 241,900 | -0.04(-1.88%) |
Nov 26, 2019 | 2.120 | 2.170 | 2.080 | 2.130 | 308,399 | +0.01(+0.47%) |
Nov 25, 2019 | 2.150 | 2.190 | 2.110 | 2.120 | 123,105 | -0.02(-0.93%) |
Nov 22, 2019 | 2.100 | 2.190 | 2.075 | 2.140 | 193,500 | +0.04(+1.90%) |
Nov 21, 2019 | 2.130 | 2.130 | 2.020 | 2.100 | 44,319 | -0.02(-0.94%) |
Nov 20, 2019 | 2.110 | 2.190 | 2.060 | 2.120 | 147,379 | +0.02(+0.95%) |
Nov 19, 2019 | 1.960 | 2.130 | 1.923 | 2.100 | 93,671 | +0.14(+7.14%) |
Nov 18, 2019 | 2.120 | 2.145 | 1.910 | 1.960 | 176,153 | -0.14(-6.67%) |
Nov 15, 2019 | 2.250 | 2.270 | 2.080 | 2.100 | 79,600 | -0.15(-6.67%) |
Nov 14, 2019 | 2.290 | 2.290 | 2.220 | 2.250 | 38,311 | -0.07(-3.02%) |
Nov 13, 2019 | 2.240 | 2.320 | 2.120 | 2.320 | 207,034 | +0.10(+4.50%) |
Nov 12, 2019 | 2.260 | 2.340 | 2.210 | 2.220 | 128,330 | -0.03(-1.55%) |
Nov 11, 2019 | 2.320 | 2.320 | 2.210 | 2.255 | 73,370 | -0.04(-1.53%) |
Nov 08, 2019 | 2.240 | 2.320 | 2.240 | 2.290 | 70,400 | +0.02(+0.88%) |
Nov 07, 2019 | 2.260 | 2.340 | 2.221 | 2.270 | 101,337 | +0.02(+0.89%) |
Nov 06, 2019 | 2.400 | 2.420 | 2.230 | 2.250 | 92,168 | -0.13(-5.46%) |
Nov 05, 2019 | 2.330 | 2.430 | 2.280 | 2.380 | 176,332 | +0.07(+3.03%) |
Nov 04, 2019 | 2.210 | 2.370 | 2.160 | 2.310 | 150,001 | +0.13(+5.96%) |
Nov 01, 2019 | 2.160 | 2.229 | 2.130 | 2.180 | 141,500 | +0.04(+1.87%) |
Oct 31, 2019 | 2.140 | 2.190 | 2.100 | 2.140 | 91,642 | -0.02(-0.93%) |
Oct 30, 2019 | 2.210 | 2.240 | 2.100 | 2.160 | 77,957 | -0.05(-2.26%) |
Oct 29, 2019 | 2.250 | 2.250 | 2.060 | 2.210 | 147,049 | +0.00(+0.00%) |
Oct 28, 2019 | 2.200 | 2.250 | 2.140 | 2.210 | 90,148 | +0.03(+1.38%) |
Oct 25, 2019 | 2.180 | 2.250 | 2.160 | 2.180 | 82,000 | +0.01(+0.46%) |
Oct 24, 2019 | 2.340 | 2.380 | 2.130 | 2.170 | 169,772 | -0.13(-5.65%) |
Oct 23, 2019 | 2.180 | 2.370 | 2.150 | 2.300 | 324,913 | +0.11(+5.02%) |
Oct 22, 2019 | 2.180 | 2.220 | 2.120 | 2.190 | 67,447 | +0.02(+0.92%) |
Oct 21, 2019 | 2.190 | 2.210 | 2.120 | 2.170 | 68,143 | +0.00(+0.00%) |
Oct 18, 2019 | 2.200 | 2.250 | 2.110 | 2.170 | 120,400 | -0.04(-1.81%) |
Oct 17, 2019 | 2.250 | 2.300 | 2.130 | 2.210 | 115,246 | -0.03(-1.34%) |
Oct 16, 2019 | 2.160 | 2.250 | 2.090 | 2.240 | 90,395 | +0.07(+3.23%) |
Oct 15, 2019 | 2.090 | 2.220 | 2.054 | 2.170 | 67,549 | +0.09(+4.33%) |
Oct 14, 2019 | 2.150 | 2.160 | 2.030 | 2.080 | 106,922 | -0.08(-3.70%) |
Oct 11, 2019 | 2.210 | 2.290 | 2.140 | 2.160 | 103,100 | -0.01(-0.46%) |
Oct 10, 2019 | 2.160 | 2.240 | 2.110 | 2.170 | 72,216 | +0.02(+0.93%) |
Oct 09, 2019 | 2.120 | 2.190 | 2.050 | 2.150 | 121,011 | +0.05(+2.38%) |
Oct 08, 2019 | 2.200 | 2.200 | 2.050 | 2.100 | 115,718 | -0.14(-6.25%) |
Oct 07, 2019 | 2.100 | 2.250 | 2.090 | 2.240 | 110,873 | +0.16(+7.69%) |
Oct 04, 2019 | 2.090 | 2.100 | 2.000 | 2.080 | 165,500 | +0.00(+0.00%) |
Oct 03, 2019 | 2.020 | 2.100 | 1.960 | 2.080 | 199,149 | +0.06(+2.97%) |
Oct 02, 2019 | 2.110 | 2.150 | 1.990 | 2.020 | 244,305 | -0.06(-2.88%) |
Oct 01, 2019 | 2.310 | 2.320 | 2.060 | 2.080 | 189,202 | -0.21(-9.17%) |
Sep 30, 2019 | 2.110 | 2.350 | 1.990 | 2.290 | 439,722 | +0.17(+8.02%) |
Sep 27, 2019 | 2.200 | 2.350 | 2.090 | 2.120 | 185,700 | -0.08(-3.64%) |
Sep 26, 2019 | 2.350 | 2.350 | 2.140 | 2.200 | 296,330 | -0.18(-7.76%) |
Sep 25, 2019 | 2.380 | 2.410 | 2.310 | 2.385 | 167,539 | +0.01(+0.63%) |
Sep 24, 2019 | 2.490 | 2.490 | 2.360 | 2.370 | 189,134 | -0.12(-4.82%) |
Sep 23, 2019 | 2.560 | 2.580 | 2.440 | 2.490 | 127,202 | -0.09(-3.49%) |
Sep 20, 2019 | 2.580 | 2.638 | 2.520 | 2.580 | 119,500 | +0.02(+0.78%) |
Sep 19, 2019 | 2.430 | 2.790 | 2.410 | 2.560 | 333,553 | +0.13(+5.35%) |
Sep 18, 2019 | 2.420 | 2.480 | 2.310 | 2.430 | 171,753 | +0.01(+0.41%) |
Sep 17, 2019 | 2.550 | 2.625 | 2.410 | 2.420 | 110,306 | -0.12(-4.72%) |
Sep 16, 2019 | 2.600 | 2.740 | 2.500 | 2.540 | 114,643 | -0.05(-1.93%) |
Sep 13, 2019 | 2.660 | 2.724 | 2.560 | 2.590 | 73,000 | -0.04(-1.52%) |
Sep 12, 2019 | 2.600 | 2.690 | 2.480 | 2.630 | 104,066 | +0.03(+1.15%) |
Sep 11, 2019 | 2.700 | 2.750 | 2.550 | 2.600 | 140,435 | -0.05(-1.89%) |
Sep 10, 2019 | 2.490 | 2.750 | 2.490 | 2.650 | 233,360 | +0.14(+5.58%) |
Sep 09, 2019 | 2.390 | 2.560 | 2.310 | 2.510 | 185,048 | +0.15(+6.36%) |
Sep 06, 2019 | 2.560 | 2.600 | 2.320 | 2.360 | 236,300 | -0.22(-8.53%) |
Sep 05, 2019 | 2.500 | 2.590 | 2.380 | 2.580 | 246,239 | +0.10(+4.03%) |
Sep 04, 2019 | 2.760 | 2.840 | 2.440 | 2.480 | 325,567 | -0.23(-8.49%) |
Sep 03, 2019 | 2.740 | 2.855 | 2.620 | 2.710 | 297,237 | -0.08(-2.87%) |
Aug 30, 2019 | 2.980 | 3.000 | 2.742 | 2.790 | 347,300 | -0.20(-6.69%) |
Aug 29, 2019 | 3.170 | 3.230 | 2.960 | 2.990 | 189,322 | -0.15(-4.78%) |
Aug 28, 2019 | 3.230 | 3.330 | 3.070 | 3.140 | 173,463 | -0.10(-3.09%) |
Aug 27, 2019 | 3.240 | 3.400 | 3.170 | 3.240 | 185,061 | +0.02(+0.62%) |
Aug 26, 2019 | 3.300 | 3.330 | 3.170 | 3.220 | 279,904 | -0.05(-1.53%) |
Aug 23, 2019 | 3.120 | 3.290 | 3.080 | 3.270 | 356,100 | +0.14(+4.47%) |
Aug 22, 2019 | 3.210 | 3.310 | 2.905 | 3.130 | 553,399 | -0.10(-3.10%) |
Aug 21, 2019 | 3.190 | 3.340 | 3.160 | 3.230 | 622,357 | -0.26(-7.45%) |
Aug 20, 2019 | 3.370 | 3.580 | 3.150 | 3.490 | 1,732,831 | -1.34(-27.74%) |
Aug 19, 2019 | 4.690 | 4.950 | 4.540 | 4.830 | 142,837 | +0.22(+4.77%) |
Aug 16, 2019 | 4.570 | 4.800 | 4.550 | 4.610 | 110,900 | +0.09(+1.99%) |
Aug 15, 2019 | 4.750 | 4.870 | 4.520 | 4.520 | 141,842 | -0.23(-4.84%) |
Aug 14, 2019 | 4.800 | 4.980 | 4.570 | 4.750 | 188,322 | -0.05(-1.04%) |
Aug 13, 2019 | 4.970 | 5.250 | 4.800 | 4.800 | 135,096 | -0.21(-4.19%) |
Aug 12, 2019 | 5.500 | 5.500 | 4.880 | 5.010 | 292,523 | -0.45(-8.24%) |
Aug 09, 2019 | 5.380 | 5.825 | 5.250 | 5.460 | 241,500 | +0.46(+9.20%) |
Aug 08, 2019 | 4.750 | 5.180 | 4.723 | 5.000 | 226,167 | +0.25(+5.26%) |
Aug 07, 2019 | 4.920 | 4.940 | 4.670 | 4.750 | 103,717 | -0.27(-5.38%) |
Aug 06, 2019 | 5.170 | 5.370 | 4.800 | 5.020 | 92,217 | -0.07(-1.38%) |
Aug 05, 2019 | 5.010 | 5.120 | 4.610 | 5.090 | 245,941 | -0.02(-0.39%) |
Aug 02, 2019 | 5.160 | 5.250 | 4.860 | 5.110 | 209,400 | -0.06(-1.16%) |
Aug 01, 2019 | 5.620 | 5.820 | 5.100 | 5.170 | 229,168 | -0.44(-7.84%) |
Jul 31, 2019 | 5.800 | 5.890 | 5.250 | 5.610 | 288,010 | -0.89(-13.69%) |
Jul 30, 2019 | 5.990 | 6.500 | 5.440 | 6.500 | 250,347 | +0.51(+8.51%) |
Jul 29, 2019 | 6.380 | 6.439 | 5.900 | 5.990 | 222,984 | -0.39(-6.11%) |
Jul 26, 2019 | 6.430 | 6.500 | 6.290 | 6.380 | 137,900 | +0.02(+0.31%) |
Jul 25, 2019 | 6.160 | 6.450 | 6.160 | 6.360 | 163,727 | +0.13(+2.09%) |
Jul 24, 2019 | 6.460 | 6.500 | 6.130 | 6.230 | 258,480 | -0.23(-3.56%) |
Jul 23, 2019 | 6.430 | 6.560 | 6.370 | 6.460 | 180,879 | -0.01(-0.15%) |
Jul 22, 2019 | 7.090 | 7.195 | 6.350 | 6.470 | 1,324,672 | -0.59(-8.36%) |
Jul 19, 2019 | 7.190 | 7.350 | 6.900 | 7.060 | 170,500 | -0.13(-1.81%) |
Jul 18, 2019 | 7.700 | 7.780 | 7.100 | 7.190 | 222,873 | -0.53(-6.87%) |
Jul 17, 2019 | 7.720 | 8.050 | 7.570 | 7.720 | 161,404 | +0.02(+0.26%) |
Jul 16, 2019 | 8.440 | 8.500 | 7.670 | 7.700 | 151,767 | -0.56(-6.78%) |
Jul 15, 2019 | 7.790 | 8.760 | 7.790 | 8.260 | 305,080 | +0.14(+1.72%) |
Jul 12, 2019 | 8.170 | 8.330 | 8.000 | 8.120 | 94,000 | +0.06(+0.74%) |
Jul 11, 2019 | 8.660 | 8.800 | 7.970 | 8.060 | 175,237 | -0.61(-7.04%) |
Jul 10, 2019 | 9.130 | 9.134 | 8.658 | 8.670 | 80,314 | -0.33(-3.67%) |
Jul 09, 2019 | 9.040 | 9.100 | 8.840 | 9.000 | 77,597 | +0.02(+0.22%) |
Jul 08, 2019 | 9.030 | 9.100 | 8.680 | 8.980 | 81,548 | +0.01(+0.11%) |
Jul 05, 2019 | 8.960 | 9.360 | 8.900 | 8.970 | 83,600 | -0.03(-0.33%) |
Jul 03, 2019 | 9.120 | 9.120 | 8.980 | 9.000 | 46,300 | -0.07(-0.77%) |
Jul 02, 2019 | 9.400 | 9.400 | 8.900 | 9.070 | 57,282 | -0.30(-3.20%) |
Jul 01, 2019 | 9.290 | 9.810 | 9.100 | 9.370 | 140,121 | +0.27(+2.97%) |
Jun 28, 2019 | 8.950 | 9.190 | 8.700 | 9.100 | 186,700 | +0.20(+2.19%) |
Jun 27, 2019 | 8.990 | 9.170 | 8.760 | 8.905 | 72,566 | -0.08(-0.84%) |
Jun 26, 2019 | 8.950 | 9.200 | 8.850 | 8.980 | 81,255 | +0.08(+0.90%) |
Jun 25, 2019 | 9.390 | 9.960 | 8.740 | 8.900 | 86,909 | -0.39(-4.20%) |
Jun 24, 2019 | 9.410 | 10.01 | 8.660 | 9.290 | 119,723 | -0.09(-0.96%) |
Jun 21, 2019 | 8.910 | 9.450 | 8.500 | 9.380 | 256,400 | +0.39(+4.34%) |
Jun 20, 2019 | 9.470 | 9.470 | 8.950 | 8.990 | 84,846 | -0.40(-4.26%) |
Jun 19, 2019 | 9.360 | 9.490 | 8.661 | 9.390 | 156,058 | -0.03(-0.32%) |
Jun 18, 2019 | 9.510 | 9.966 | 8.780 | 9.420 | 194,598 | -0.06(-0.63%) |
Jun 17, 2019 | 7.760 | 9.500 | 7.600 | 9.480 | 436,191 | +1.76(+22.80%) |
Jun 14, 2019 | 7.710 | 7.880 | 7.600 | 7.720 | 230,600 | -0.05(-0.64%) |
Jun 13, 2019 | 7.920 | 8.170 | 7.540 | 7.770 | 554,635 | -0.08(-1.02%) |
Jun 12, 2019 | 7.800 | 8.800 | 7.110 | 7.850 | 2,632,723 | +1.58(+25.20%) |
Jun 11, 2019 | 6.390 | 6.390 | 6.050 | 6.270 | 66,810 | -0.10(-1.57%) |
Jun 10, 2019 | 6.500 | 6.525 | 6.250 | 6.370 | 46,878 | +0.04(+0.63%) |
Jun 07, 2019 | 6.540 | 6.590 | 6.130 | 6.330 | 82,900 | -0.29(-4.38%) |
Jun 06, 2019 | 7.320 | 7.460 | 6.500 | 6.620 | 140,437 | -0.68(-9.32%) |
Jun 05, 2019 | 7.240 | 7.440 | 7.010 | 7.300 | 60,059 | +0.12(+1.67%) |
Jun 04, 2019 | 7.330 | 7.660 | 6.630 | 7.180 | 79,169 | -0.17(-2.31%) |
Jun 03, 2019 | 7.460 | 7.530 | 7.030 | 7.350 | 60,725 | -0.10(-1.34%) |
May 31, 2019 | 7.900 | 8.010 | 7.350 | 7.450 | 111,800 | -0.59(-7.34%) |
May 30, 2019 | 8.270 | 8.350 | 7.925 | 8.040 | 31,298 | -0.14(-1.71%) |
May 29, 2019 | 8.080 | 8.350 | 8.020 | 8.180 | 55,205 | +0.00(+0.00%) |
May 28, 2019 | 8.170 | 8.450 | 8.110 | 8.180 | 64,118 | -0.02(-0.24%) |
May 24, 2019 | 8.320 | 8.340 | 7.950 | 8.200 | 53,100 | +0.00(+0.00%) |
May 23, 2019 | 8.440 | 8.440 | 8.090 | 8.200 | 37,395 | -0.37(-4.32%) |
May 22, 2019 | 8.610 | 8.900 | 8.480 | 8.570 | 67,297 | +0.06(+0.71%) |
May 21, 2019 | 7.990 | 8.820 | 7.990 | 8.510 | 143,819 | +0.59(+7.45%) |
May 20, 2019 | 8.110 | 8.160 | 7.900 | 7.920 | 25,283 | -0.26(-3.18%) |
May 17, 2019 | 8.190 | 8.240 | 8.060 | 8.180 | 20,100 | -0.12(-1.45%) |
May 16, 2019 | 8.114 | 8.520 | 8.114 | 8.300 | 38,967 | +0.04(+0.48%) |
May 15, 2019 | 8.100 | 8.430 | 8.040 | 8.260 | 76,925 | +0.06(+0.73%) |
May 14, 2019 | 7.990 | 8.390 | 7.900 | 8.200 | 26,907 | +0.32(+4.06%) |
May 13, 2019 | 8.510 | 8.710 | 7.880 | 7.880 | 58,034 | -0.85(-9.74%) |
May 10, 2019 | 8.380 | 9.030 | 8.030 | 8.730 | 36,600 | +0.47(+5.69%) |
May 09, 2019 | 8.140 | 8.540 | 7.980 | 8.260 | 20,952 | +0.01(+0.12%) |
May 08, 2019 | 8.450 | 8.510 | 8.170 | 8.250 | 29,787 | -0.16(-1.90%) |
May 07, 2019 | 8.540 | 8.690 | 8.320 | 8.410 | 42,939 | -0.27(-3.11%) |
May 06, 2019 | 8.510 | 8.750 | 8.350 | 8.680 | 55,073 | -0.07(-0.80%) |
May 03, 2019 | 8.090 | 8.810 | 8.070 | 8.750 | 40,500 | +0.72(+8.97%) |
May 02, 2019 | 8.710 | 8.730 | 8.000 | 8.030 | 41,754 | -0.71(-8.12%) |