Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.100 | 2.139 | 1.990 | 2.010 | 201,212 | -0.10(-4.74%) |
Apr 29, 2020 | 2.030 | 2.300 | 1.990 | 2.110 | 465,138 | +0.14(+7.11%) |
Apr 28, 2020 | 1.940 | 2.020 | 1.850 | 1.970 | 232,935 | +0.10(+5.35%) |
Apr 27, 2020 | 1.770 | 2.020 | 1.740 | 1.870 | 352,191 | +0.15(+8.72%) |
Apr 24, 2020 | 1.630 | 1.730 | 1.610 | 1.720 | 123,600 | +0.08(+4.88%) |
Apr 23, 2020 | 1.550 | 1.750 | 1.500 | 1.640 | 235,788 | +0.08(+5.13%) |
Apr 22, 2020 | 1.410 | 1.600 | 1.400 | 1.560 | 210,472 | +0.17(+12.23%) |
Apr 21, 2020 | 1.460 | 1.470 | 1.360 | 1.390 | 115,217 | -0.07(-4.79%) |
Apr 20, 2020 | 1.570 | 1.600 | 1.440 | 1.460 | 132,263 | -0.15(-9.32%) |
Apr 17, 2020 | 1.500 | 1.640 | 1.480 | 1.610 | 203,300 | +0.11(+7.33%) |
Apr 16, 2020 | 1.490 | 1.510 | 1.451 | 1.500 | 129,239 | +0.03(+2.04%) |
Apr 15, 2020 | 1.530 | 1.530 | 1.440 | 1.470 | 216,266 | -0.11(-6.96%) |
Apr 14, 2020 | 1.670 | 1.670 | 1.520 | 1.580 | 220,991 | -0.03(-1.86%) |
Apr 13, 2020 | 1.780 | 1.800 | 1.560 | 1.610 | 260,872 | -0.12(-6.94%) |
Apr 09, 2020 | 1.610 | 1.740 | 1.540 | 1.730 | 261,800 | +0.22(+14.57%) |
Apr 08, 2020 | 1.500 | 1.549 | 1.410 | 1.510 | 351,337 | +0.03(+2.03%) |
Apr 07, 2020 | 1.290 | 1.500 | 1.260 | 1.480 | 489,302 | +0.27(+22.31%) |
Apr 06, 2020 | 1.230 | 1.390 | 1.170 | 1.210 | 254,021 | +0.04(+3.42%) |
Apr 03, 2020 | 1.170 | 1.240 | 1.120 | 1.170 | 272,500 | +0.03(+2.63%) |
Apr 02, 2020 | 1.140 | 1.190 | 1.100 | 1.140 | 177,306 | +0.00(+0.00%) |
Apr 01, 2020 | 1.200 | 1.200 | 1.110 | 1.140 | 223,778 | -0.03(-2.56%) |
Mar 31, 2020 | 1.310 | 1.327 | 1.130 | 1.170 | 399,129 | -0.17(-12.69%) |
Mar 30, 2020 | 1.370 | 1.450 | 1.280 | 1.340 | 235,491 | -0.11(-7.59%) |
Mar 27, 2020 | 1.490 | 1.500 | 1.350 | 1.450 | 302,800 | -0.08(-5.23%) |
Mar 26, 2020 | 1.480 | 1.540 | 1.430 | 1.530 | 226,320 | +0.04(+2.68%) |
Mar 25, 2020 | 1.330 | 1.640 | 1.260 | 1.490 | 436,515 | +0.16(+12.03%) |
Mar 24, 2020 | 1.330 | 1.380 | 1.250 | 1.330 | 406,653 | +0.00(+0.00%) |
Mar 23, 2020 | 1.150 | 1.340 | 1.150 | 1.330 | 327,527 | +0.13(+10.83%) |
Mar 20, 2020 | 1.310 | 1.390 | 1.170 | 1.200 | 702,600 | -0.06(-4.76%) |
Mar 19, 2020 | 1.080 | 1.260 | 1.020 | 1.260 | 368,456 | +0.17(+15.60%) |
Mar 18, 2020 | 1.200 | 1.220 | 1.040 | 1.090 | 241,150 | -0.19(-14.84%) |
Mar 17, 2020 | 1.120 | 1.300 | 1.040 | 1.280 | 621,190 | +0.16(+14.29%) |
Mar 16, 2020 | 1.320 | 1.380 | 1.100 | 1.120 | 626,212 | -0.31(-21.68%) |
Mar 13, 2020 | 1.820 | 1.850 | 1.370 | 1.430 | 771,600 | -0.22(-13.33%) |
Mar 12, 2020 | 1.900 | 1.920 | 1.640 | 1.650 | 617,233 | -0.32(-16.24%) |
Mar 11, 2020 | 2.120 | 2.160 | 1.940 | 1.970 | 535,394 | -0.22(-10.05%) |
Mar 10, 2020 | 1.890 | 2.220 | 1.870 | 2.190 | 525,978 | +0.34(+18.38%) |
Mar 09, 2020 | 2.000 | 2.038 | 1.820 | 1.850 | 404,627 | -0.23(-11.06%) |
Mar 06, 2020 | 2.180 | 2.271 | 2.050 | 2.080 | 318,400 | -0.12(-5.45%) |
Mar 05, 2020 | 2.170 | 2.280 | 2.160 | 2.200 | 181,130 | -0.05(-2.22%) |
Mar 04, 2020 | 2.280 | 2.340 | 2.200 | 2.250 | 288,124 | +0.07(+3.21%) |
Mar 03, 2020 | 2.380 | 2.440 | 2.150 | 2.180 | 422,006 | -0.16(-6.84%) |
Mar 02, 2020 | 2.300 | 2.450 | 2.213 | 2.340 | 497,922 | +0.01(+0.43%) |
Feb 28, 2020 | 2.230 | 2.350 | 2.156 | 2.330 | 278,000 | +0.07(+3.10%) |
Feb 27, 2020 | 2.370 | 2.370 | 2.060 | 2.260 | 580,567 | -0.18(-7.38%) |
Feb 26, 2020 | 2.430 | 2.520 | 2.410 | 2.440 | 256,118 | +0.01(+0.41%) |
Feb 25, 2020 | 2.600 | 2.637 | 2.400 | 2.430 | 596,513 | -0.12(-4.71%) |
Feb 24, 2020 | 2.790 | 2.800 | 2.550 | 2.550 | 416,362 | -0.25(-8.93%) |
Feb 21, 2020 | 2.900 | 2.950 | 2.800 | 2.800 | 313,600 | -0.10(-3.45%) |
Feb 20, 2020 | 2.850 | 3.090 | 2.830 | 2.900 | 310,358 | +0.01(+0.35%) |
Feb 19, 2020 | 2.680 | 2.970 | 2.670 | 2.890 | 379,298 | +0.22(+8.24%) |
Feb 18, 2020 | 2.590 | 2.700 | 2.565 | 2.670 | 237,001 | +0.07(+2.69%) |
Feb 14, 2020 | 2.590 | 2.670 | 2.570 | 2.600 | 257,600 | +0.01(+0.39%) |
Feb 13, 2020 | 2.600 | 2.700 | 2.562 | 2.590 | 145,174 | -0.06(-2.26%) |
Feb 12, 2020 | 2.580 | 2.705 | 2.550 | 2.650 | 156,401 | +0.08(+3.11%) |
Feb 11, 2020 | 2.710 | 2.740 | 2.560 | 2.570 | 343,460 | -0.13(-4.81%) |
Feb 10, 2020 | 2.720 | 2.895 | 2.670 | 2.700 | 529,273 | -0.01(-0.37%) |
Feb 07, 2020 | 2.700 | 2.830 | 2.650 | 2.710 | 344,000 | +0.02(+0.74%) |
Feb 06, 2020 | 2.840 | 2.850 | 2.670 | 2.690 | 302,083 | -0.13(-4.61%) |
Feb 05, 2020 | 2.790 | 2.850 | 2.750 | 2.820 | 176,724 | +0.06(+2.17%) |
Feb 04, 2020 | 2.830 | 2.870 | 2.720 | 2.760 | 251,222 | -0.03(-1.08%) |
Feb 03, 2020 | 2.740 | 2.850 | 2.730 | 2.790 | 212,246 | +0.08(+2.95%) |
Jan 31, 2020 | 2.850 | 2.876 | 2.690 | 2.710 | 289,300 | -0.14(-4.91%) |
Jan 30, 2020 | 2.670 | 2.870 | 2.640 | 2.850 | 270,342 | +0.18(+6.74%) |
Jan 29, 2020 | 2.670 | 2.700 | 2.620 | 2.670 | 145,821 | -0.02(-0.74%) |
Jan 28, 2020 | 2.590 | 2.730 | 2.590 | 2.690 | 151,641 | +0.08(+3.07%) |
Jan 27, 2020 | 2.670 | 2.700 | 2.570 | 2.610 | 214,204 | -0.12(-4.40%) |
Jan 24, 2020 | 2.770 | 2.858 | 2.695 | 2.730 | 276,200 | -0.12(-4.21%) |
Jan 23, 2020 | 2.840 | 2.890 | 2.680 | 2.850 | 362,112 | -0.02(-0.70%) |
Jan 22, 2020 | 2.760 | 2.890 | 2.730 | 2.870 | 335,175 | +0.07(+2.50%) |
Jan 21, 2020 | 2.920 | 2.950 | 2.790 | 2.800 | 436,724 | -0.15(-5.08%) |
Jan 17, 2020 | 3.320 | 3.400 | 2.880 | 2.950 | 1,098,500 | -0.35(-10.61%) |
Jan 16, 2020 | 3.000 | 3.380 | 2.820 | 3.300 | 1,662,423 | +0.22(+7.14%) |
Jan 15, 2020 | 2.980 | 3.900 | 2.900 | 3.080 | 15,178,287 | +0.89(+40.64%) |
Jan 14, 2020 | 2.250 | 2.330 | 2.170 | 2.190 | 658,584 | -0.10(-4.37%) |
Jan 13, 2020 | 2.280 | 2.370 | 2.270 | 2.290 | 171,754 | +0.02(+0.88%) |
Jan 10, 2020 | 2.350 | 2.370 | 2.240 | 2.270 | 219,300 | -0.08(-3.40%) |
Jan 09, 2020 | 2.240 | 2.380 | 2.240 | 2.350 | 226,137 | +0.12(+5.15%) |
Jan 08, 2020 | 2.450 | 2.450 | 2.220 | 2.235 | 325,481 | -0.24(-9.51%) |
Jan 07, 2020 | 2.410 | 2.530 | 2.410 | 2.470 | 160,111 | +0.06(+2.49%) |
Jan 06, 2020 | 2.400 | 2.605 | 2.400 | 2.410 | 339,167 | -0.10(-3.98%) |
Jan 03, 2020 | 2.420 | 2.540 | 2.420 | 2.510 | 166,900 | +0.03(+1.21%) |
Jan 02, 2020 | 2.570 | 2.570 | 2.410 | 2.480 | 224,794 | -0.02(-0.80%) |
Dec 31, 2019 | 2.380 | 2.520 | 2.356 | 2.500 | 156,400 | +0.10(+4.17%) |
Dec 30, 2019 | 2.390 | 2.430 | 2.260 | 2.400 | 331,386 | +0.01(+0.42%) |
Dec 27, 2019 | 2.480 | 2.520 | 2.350 | 2.390 | 231,000 | -0.10(-4.02%) |
Dec 26, 2019 | 2.460 | 2.550 | 2.430 | 2.490 | 121,862 | +0.03(+1.22%) |
Dec 24, 2019 | 2.470 | 2.515 | 2.440 | 2.460 | 94,700 | -0.06(-2.19%) |
Dec 23, 2019 | 2.500 | 2.520 | 2.300 | 2.515 | 333,760 | +0.02(+0.60%) |
Dec 20, 2019 | 2.600 | 2.600 | 2.480 | 2.500 | 324,900 | -0.06(-2.34%) |
Dec 19, 2019 | 2.750 | 2.900 | 2.485 | 2.560 | 987,552 | -0.19(-6.91%) |
Dec 18, 2019 | 2.250 | 2.790 | 2.230 | 2.750 | 903,991 | +0.52(+23.32%) |
Dec 17, 2019 | 2.220 | 2.240 | 2.130 | 2.230 | 263,406 | +0.04(+1.83%) |
Dec 16, 2019 | 2.130 | 2.220 | 2.130 | 2.190 | 363,582 | +0.08(+3.79%) |
Dec 13, 2019 | 2.050 | 2.139 | 2.040 | 2.110 | 372,900 | +0.05(+2.43%) |
Dec 12, 2019 | 2.100 | 2.170 | 2.060 | 2.060 | 357,985 | +0.00(+0.00%) |
Dec 11, 2019 | 2.310 | 2.456 | 2.050 | 2.060 | 573,495 | -0.30(-12.71%) |
Dec 10, 2019 | 2.150 | 2.396 | 2.100 | 2.360 | 564,416 | +0.25(+11.85%) |
Dec 09, 2019 | 2.020 | 2.120 | 2.000 | 2.110 | 360,957 | +0.09(+4.46%) |
Dec 06, 2019 | 1.790 | 2.060 | 1.790 | 2.020 | 402,100 | +0.24(+13.48%) |
Dec 05, 2019 | 1.710 | 1.870 | 1.705 | 1.780 | 284,362 | +0.08(+4.71%) |
Dec 04, 2019 | 1.720 | 1.765 | 1.690 | 1.700 | 205,688 | +0.02(+1.19%) |
Dec 03, 2019 | 1.600 | 1.720 | 1.570 | 1.680 | 284,511 | +0.11(+7.01%) |
Dec 02, 2019 | 1.650 | 1.680 | 1.560 | 1.570 | 168,633 | -0.07(-4.27%) |
Nov 29, 2019 | 1.700 | 1.740 | 1.630 | 1.640 | 142,000 | -0.06(-3.53%) |
Nov 27, 2019 | 1.630 | 1.720 | 1.580 | 1.700 | 345,700 | +0.07(+4.29%) |
Nov 26, 2019 | 1.580 | 1.670 | 1.550 | 1.630 | 780,638 | +0.00(+0.00%) |
Nov 25, 2019 | 1.710 | 1.805 | 1.620 | 1.630 | 568,619 | -0.07(-4.12%) |
Nov 22, 2019 | 1.650 | 1.730 | 1.650 | 1.700 | 335,100 | +0.06(+3.66%) |
Nov 21, 2019 | 1.740 | 1.745 | 1.570 | 1.640 | 548,251 | -0.06(-3.53%) |
Nov 20, 2019 | 1.590 | 1.780 | 1.537 | 1.700 | 1,050,210 | +0.28(+19.72%) |
Nov 19, 2019 | 1.340 | 1.520 | 1.260 | 1.420 | 538,273 | +0.11(+8.40%) |
Nov 18, 2019 | 1.480 | 1.480 | 1.300 | 1.310 | 336,663 | -0.12(-8.39%) |
Nov 15, 2019 | 1.530 | 1.540 | 1.340 | 1.430 | 650,400 | -0.13(-8.33%) |
Nov 14, 2019 | 1.650 | 1.706 | 1.550 | 1.560 | 551,475 | -0.14(-8.24%) |
Nov 13, 2019 | 1.730 | 1.770 | 1.650 | 1.700 | 519,543 | +0.02(+1.19%) |
Nov 12, 2019 | 1.700 | 1.930 | 1.500 | 1.680 | 1,880,228 | -0.86(-33.86%) |
Nov 11, 2019 | 2.420 | 2.550 | 2.390 | 2.540 | 246,999 | +0.11(+4.53%) |
Nov 08, 2019 | 2.390 | 2.440 | 2.340 | 2.430 | 152,700 | +0.04(+1.67%) |
Nov 07, 2019 | 2.410 | 2.450 | 2.300 | 2.390 | 228,640 | -0.01(-0.42%) |
Nov 06, 2019 | 2.500 | 2.520 | 2.365 | 2.400 | 148,973 | -0.12(-4.76%) |
Nov 05, 2019 | 2.510 | 2.540 | 2.470 | 2.520 | 150,764 | +0.02(+0.80%) |
Nov 04, 2019 | 2.390 | 2.510 | 2.390 | 2.500 | 233,696 | +0.16(+6.84%) |
Nov 01, 2019 | 2.350 | 2.420 | 2.325 | 2.340 | 151,900 | +0.01(+0.43%) |
Oct 31, 2019 | 2.450 | 2.450 | 2.310 | 2.330 | 145,774 | -0.12(-4.90%) |
Oct 30, 2019 | 2.430 | 2.500 | 2.360 | 2.450 | 172,596 | +0.02(+0.82%) |
Oct 29, 2019 | 2.460 | 2.460 | 2.300 | 2.430 | 604,013 | -0.06(-2.41%) |
Oct 28, 2019 | 2.380 | 2.510 | 2.340 | 2.490 | 523,352 | +0.16(+6.87%) |
Oct 25, 2019 | 2.340 | 2.390 | 2.260 | 2.330 | 451,600 | +0.00(+0.00%) |
Oct 24, 2019 | 2.540 | 2.550 | 2.300 | 2.330 | 340,847 | -0.18(-7.17%) |
Oct 23, 2019 | 2.530 | 2.550 | 2.467 | 2.510 | 169,424 | -0.02(-0.79%) |
Oct 22, 2019 | 2.650 | 2.660 | 2.530 | 2.530 | 139,091 | -0.11(-4.17%) |
Oct 21, 2019 | 2.690 | 2.710 | 2.640 | 2.640 | 233,416 | -0.01(-0.38%) |
Oct 18, 2019 | 2.690 | 2.696 | 2.570 | 2.650 | 191,800 | -0.07(-2.57%) |
Oct 17, 2019 | 2.750 | 2.790 | 2.680 | 2.720 | 158,098 | +0.00(+0.00%) |
Oct 16, 2019 | 2.740 | 2.800 | 2.700 | 2.720 | 292,961 | -0.02(-0.73%) |
Oct 15, 2019 | 2.710 | 2.760 | 2.660 | 2.740 | 216,011 | +0.11(+4.18%) |
Oct 14, 2019 | 2.690 | 2.700 | 2.620 | 2.630 | 111,855 | -0.05(-1.87%) |
Oct 11, 2019 | 2.650 | 2.730 | 2.650 | 2.680 | 168,800 | +0.05(+1.90%) |
Oct 10, 2019 | 2.660 | 2.660 | 2.610 | 2.630 | 227,367 | +0.00(+0.00%) |
Oct 09, 2019 | 2.710 | 2.710 | 2.610 | 2.630 | 143,703 | -0.04(-1.50%) |
Oct 08, 2019 | 2.680 | 2.710 | 2.640 | 2.670 | 329,136 | -0.01(-0.37%) |
Oct 07, 2019 | 2.700 | 2.740 | 2.655 | 2.680 | 164,313 | +0.00(+0.00%) |
Oct 04, 2019 | 2.720 | 2.800 | 2.670 | 2.680 | 126,500 | -0.03(-1.11%) |
Oct 03, 2019 | 2.730 | 2.870 | 2.660 | 2.710 | 163,945 | -0.02(-0.73%) |
Oct 02, 2019 | 2.700 | 2.770 | 2.620 | 2.730 | 191,313 | +0.00(+0.00%) |
Oct 01, 2019 | 2.760 | 2.776 | 2.700 | 2.730 | 327,048 | -0.00(-0.18%) |
Sep 30, 2019 | 2.750 | 2.790 | 2.715 | 2.735 | 207,600 | +0.00(+0.18%) |
Sep 27, 2019 | 2.760 | 2.760 | 2.685 | 2.730 | 263,600 | -0.01(-0.36%) |
Sep 26, 2019 | 2.800 | 2.819 | 2.710 | 2.740 | 164,165 | -0.06(-2.32%) |
Sep 25, 2019 | 2.750 | 2.840 | 2.720 | 2.805 | 211,460 | +0.08(+2.75%) |
Sep 24, 2019 | 2.880 | 2.900 | 2.730 | 2.730 | 229,810 | -0.17(-6.02%) |
Sep 23, 2019 | 2.920 | 2.934 | 2.890 | 2.905 | 177,007 | +0.00(+0.17%) |
Sep 20, 2019 | 2.800 | 2.939 | 2.800 | 2.900 | 327,100 | +0.08(+2.84%) |
Sep 19, 2019 | 2.920 | 2.960 | 2.800 | 2.820 | 254,491 | -0.07(-2.42%) |
Sep 18, 2019 | 2.900 | 2.920 | 2.860 | 2.890 | 150,036 | -0.01(-0.34%) |
Sep 17, 2019 | 2.920 | 2.970 | 2.860 | 2.900 | 200,223 | -0.03(-1.02%) |
Sep 16, 2019 | 2.890 | 3.010 | 2.870 | 2.930 | 208,890 | +0.06(+2.09%) |
Sep 13, 2019 | 3.070 | 3.110 | 2.850 | 2.870 | 227,500 | -0.18(-5.90%) |
Sep 12, 2019 | 3.060 | 3.120 | 3.010 | 3.050 | 207,165 | +0.00(+0.00%) |
Sep 11, 2019 | 2.920 | 3.090 | 2.855 | 3.050 | 366,565 | +0.15(+5.17%) |
Sep 10, 2019 | 2.690 | 2.930 | 2.670 | 2.900 | 507,062 | +0.20(+7.41%) |
Sep 09, 2019 | 2.780 | 2.838 | 2.690 | 2.700 | 566,496 | -0.07(-2.53%) |
Sep 06, 2019 | 2.830 | 2.890 | 2.740 | 2.770 | 212,500 | +0.00(+0.00%) |
Sep 05, 2019 | 2.870 | 2.881 | 2.650 | 2.770 | 466,023 | -0.02(-0.72%) |
Sep 04, 2019 | 2.850 | 2.890 | 2.770 | 2.790 | 234,813 | -0.06(-2.11%) |
Sep 03, 2019 | 2.950 | 2.980 | 2.830 | 2.850 | 206,153 | -0.13(-4.36%) |
Aug 30, 2019 | 2.970 | 3.020 | 2.920 | 2.980 | 231,200 | +0.03(+1.02%) |
Aug 29, 2019 | 2.980 | 3.000 | 2.950 | 2.950 | 165,330 | +0.01(+0.34%) |
Aug 28, 2019 | 2.960 | 2.980 | 2.880 | 2.940 | 214,666 | -0.02(-0.68%) |
Aug 27, 2019 | 2.990 | 3.130 | 2.900 | 2.960 | 319,421 | +0.04(+1.37%) |
Aug 26, 2019 | 2.950 | 3.060 | 2.890 | 2.920 | 344,411 | +0.01(+0.34%) |
Aug 23, 2019 | 2.990 | 3.080 | 2.900 | 2.910 | 334,100 | -0.05(-1.69%) |
Aug 22, 2019 | 3.150 | 3.160 | 2.950 | 2.960 | 264,953 | -0.19(-6.03%) |
Aug 21, 2019 | 3.090 | 3.200 | 3.050 | 3.150 | 213,096 | +0.09(+2.94%) |
Aug 20, 2019 | 2.990 | 3.110 | 2.975 | 3.060 | 257,730 | +0.07(+2.34%) |
Aug 19, 2019 | 3.020 | 3.080 | 2.990 | 2.990 | 207,110 | +0.00(+0.00%) |
Aug 16, 2019 | 3.090 | 3.100 | 2.931 | 2.990 | 484,700 | -0.10(-3.24%) |
Aug 15, 2019 | 3.150 | 3.160 | 3.070 | 3.090 | 359,497 | -0.02(-0.64%) |
Aug 14, 2019 | 3.240 | 3.243 | 3.010 | 3.110 | 584,080 | -0.08(-2.51%) |
Aug 13, 2019 | 2.940 | 3.340 | 2.920 | 3.190 | 927,042 | +0.18(+5.98%) |
Aug 12, 2019 | 3.110 | 3.120 | 2.800 | 3.010 | 504,646 | -0.05(-1.63%) |
Aug 09, 2019 | 4.730 | 4.740 | 2.730 | 3.060 | 2,082,600 | -1.86(-37.80%) |
Aug 08, 2019 | 4.740 | 5.140 | 4.740 | 4.920 | 350,275 | +0.24(+5.13%) |
Aug 07, 2019 | 4.670 | 4.800 | 4.640 | 4.680 | 196,399 | -0.09(-1.89%) |
Aug 06, 2019 | 4.560 | 4.800 | 4.560 | 4.770 | 316,463 | +0.28(+6.24%) |
Aug 05, 2019 | 4.780 | 4.810 | 4.470 | 4.490 | 525,022 | -0.36(-7.42%) |
Aug 02, 2019 | 5.020 | 5.085 | 4.820 | 4.850 | 237,500 | -0.18(-3.58%) |
Aug 01, 2019 | 5.190 | 5.260 | 4.940 | 5.030 | 318,164 | -0.17(-3.27%) |
Jul 31, 2019 | 5.560 | 5.600 | 5.050 | 5.200 | 337,453 | -0.34(-6.22%) |
Jul 30, 2019 | 5.350 | 5.620 | 5.325 | 5.545 | 302,148 | +0.17(+3.26%) |
Jul 29, 2019 | 5.450 | 5.520 | 5.337 | 5.370 | 150,346 | -0.12(-2.19%) |
Jul 26, 2019 | 5.440 | 5.560 | 5.410 | 5.490 | 178,300 | +0.07(+1.29%) |
Jul 25, 2019 | 5.510 | 5.540 | 5.400 | 5.420 | 209,883 | -0.04(-0.73%) |
Jul 24, 2019 | 5.200 | 5.520 | 5.200 | 5.460 | 261,748 | +0.23(+4.40%) |
Jul 23, 2019 | 5.370 | 5.370 | 5.170 | 5.230 | 307,809 | -0.07(-1.32%) |
Jul 22, 2019 | 5.400 | 5.470 | 5.260 | 5.300 | 212,777 | -0.08(-1.49%) |
Jul 19, 2019 | 5.450 | 5.490 | 5.330 | 5.380 | 314,100 | -0.08(-1.47%) |
Jul 18, 2019 | 5.490 | 5.510 | 5.275 | 5.460 | 229,313 | -0.05(-0.91%) |
Jul 17, 2019 | 5.970 | 6.100 | 5.410 | 5.510 | 513,919 | -0.46(-7.71%) |
Jul 16, 2019 | 5.910 | 6.120 | 5.860 | 5.970 | 227,005 | +0.03(+0.51%) |
Jul 15, 2019 | 5.810 | 6.010 | 5.730 | 5.940 | 306,200 | +0.13(+2.24%) |
Jul 12, 2019 | 5.580 | 5.865 | 5.520 | 5.810 | 251,000 | +0.23(+4.12%) |
Jul 11, 2019 | 5.630 | 5.710 | 5.450 | 5.580 | 218,444 | -0.07(-1.24%) |
Jul 10, 2019 | 5.680 | 5.830 | 5.620 | 5.650 | 252,998 | -0.01(-0.18%) |
Jul 09, 2019 | 5.680 | 5.760 | 5.600 | 5.660 | 219,708 | -0.02(-0.35%) |
Jul 08, 2019 | 5.570 | 5.730 | 5.500 | 5.680 | 391,464 | +0.11(+1.97%) |
Jul 05, 2019 | 5.400 | 5.570 | 5.340 | 5.570 | 212,800 | +0.18(+3.34%) |
Jul 03, 2019 | 5.280 | 5.590 | 5.200 | 5.390 | 314,200 | +0.12(+2.28%) |
Jul 02, 2019 | 5.350 | 5.350 | 5.190 | 5.270 | 217,718 | -0.08(-1.50%) |
Jul 01, 2019 | 5.460 | 5.480 | 5.280 | 5.350 | 273,438 | -0.03(-0.56%) |
Jun 28, 2019 | 5.210 | 5.400 | 5.130 | 5.380 | 2,500,400 | +0.20(+3.86%) |
Jun 27, 2019 | 4.870 | 5.225 | 4.870 | 5.180 | 335,364 | +0.31(+6.37%) |
Jun 26, 2019 | 5.070 | 5.106 | 4.850 | 4.870 | 262,454 | -0.16(-3.18%) |
Jun 25, 2019 | 5.050 | 5.200 | 4.920 | 5.030 | 246,576 | -0.02(-0.40%) |
Jun 24, 2019 | 5.160 | 5.180 | 5.030 | 5.050 | 325,052 | -0.11(-2.13%) |
Jun 21, 2019 | 5.250 | 5.250 | 5.120 | 5.160 | 497,400 | -0.10(-1.90%) |
Jun 20, 2019 | 5.510 | 5.510 | 5.220 | 5.260 | 348,625 | -0.19(-3.49%) |
Jun 19, 2019 | 5.510 | 5.620 | 5.340 | 5.450 | 488,576 | -0.02(-0.37%) |
Jun 18, 2019 | 5.630 | 5.780 | 5.390 | 5.470 | 566,643 | -0.13(-2.32%) |
Jun 17, 2019 | 5.440 | 5.770 | 5.330 | 5.600 | 612,880 | +0.15(+2.75%) |
Jun 14, 2019 | 5.460 | 5.500 | 5.310 | 5.450 | 406,800 | -0.01(-0.18%) |
Jun 13, 2019 | 5.160 | 5.560 | 5.150 | 5.460 | 798,872 | +0.31(+6.02%) |
Jun 12, 2019 | 4.900 | 5.170 | 4.830 | 5.150 | 366,898 | +0.24(+4.89%) |
Jun 11, 2019 | 4.930 | 4.940 | 4.770 | 4.910 | 387,342 | +0.00(+0.00%) |
Jun 10, 2019 | 4.760 | 5.000 | 4.750 | 4.910 | 304,568 | +0.15(+3.15%) |
Jun 07, 2019 | 4.930 | 5.020 | 4.740 | 4.760 | 484,400 | -0.14(-2.86%) |
Jun 06, 2019 | 4.630 | 4.980 | 4.630 | 4.900 | 484,360 | +0.24(+5.15%) |
Jun 05, 2019 | 4.830 | 4.840 | 4.610 | 4.660 | 379,325 | -0.13(-2.71%) |
Jun 04, 2019 | 4.650 | 4.820 | 4.610 | 4.790 | 432,340 | +0.14(+3.01%) |
Jun 03, 2019 | 4.860 | 4.910 | 4.610 | 4.650 | 372,777 | -0.23(-4.71%) |
May 31, 2019 | 5.110 | 5.110 | 4.850 | 4.880 | 365,500 | -0.28(-5.43%) |
May 30, 2019 | 5.150 | 5.180 | 5.010 | 5.160 | 556,166 | +0.01(+0.19%) |
May 29, 2019 | 5.180 | 5.240 | 5.050 | 5.150 | 468,681 | -0.10(-1.90%) |
May 28, 2019 | 5.290 | 5.350 | 5.110 | 5.250 | 754,125 | -0.01(-0.19%) |
May 24, 2019 | 5.460 | 5.510 | 5.220 | 5.260 | 351,500 | -0.20(-3.66%) |
May 23, 2019 | 5.630 | 5.630 | 5.390 | 5.460 | 383,722 | -0.21(-3.70%) |
May 22, 2019 | 5.600 | 5.880 | 5.570 | 5.670 | 701,029 | +0.05(+0.89%) |
May 21, 2019 | 5.270 | 5.690 | 5.270 | 5.620 | 556,540 | +0.37(+7.05%) |
May 20, 2019 | 5.540 | 5.570 | 5.160 | 5.250 | 515,790 | -0.39(-6.91%) |
May 17, 2019 | 5.400 | 5.672 | 5.200 | 5.640 | 564,700 | +0.21(+3.87%) |
May 16, 2019 | 5.850 | 5.970 | 5.360 | 5.430 | 789,376 | -0.42(-7.18%) |
May 15, 2019 | 5.920 | 6.060 | 5.820 | 5.850 | 692,963 | -0.07(-1.18%) |
May 14, 2019 | 6.540 | 6.690 | 5.795 | 5.920 | 1,129,256 | -0.55(-8.50%) |
May 13, 2019 | 6.650 | 6.825 | 6.410 | 6.470 | 832,606 | -0.55(-7.83%) |
May 10, 2019 | 7.090 | 7.240 | 6.830 | 7.020 | 613,600 | -0.03(-0.43%) |
May 09, 2019 | 7.210 | 7.440 | 6.130 | 7.050 | 1,301,380 | -0.14(-1.95%) |
May 08, 2019 | 7.420 | 7.470 | 6.960 | 7.190 | 1,017,535 | -0.17(-2.31%) |
May 07, 2019 | 7.350 | 7.410 | 7.120 | 7.360 | 558,295 | +0.00(+0.00%) |
May 06, 2019 | 6.950 | 7.380 | 6.850 | 7.360 | 465,123 | +0.15(+2.08%) |
May 03, 2019 | 7.020 | 7.280 | 6.955 | 7.210 | 403,800 | +0.19(+2.71%) |
May 02, 2019 | 7.090 | 7.180 | 6.850 | 7.020 | 387,445 | +0.00(+0.00%) |