Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.664 | 7.943 | 7.654 | 7.923 | 1,607,159 | +0.18(+2.32%) |
May 28, 2020 | 7.743 | 7.983 | 7.684 | 7.743 | 1,633,379 | +0.03(+0.39%) |
May 27, 2020 | 7.304 | 7.733 | 7.224 | 7.713 | 1,387,537 | +0.36(+4.89%) |
May 26, 2020 | 7.474 | 7.634 | 7.144 | 7.354 | 1,378,586 | +0.01(+0.14%) |
May 22, 2020 | 7.923 | 7.928 | 7.214 | 7.344 | 1,433,712 | -0.65(-8.13%) |
May 21, 2020 | 8.053 | 8.203 | 7.913 | 7.993 | 1,522,184 | -0.12(-1.48%) |
May 20, 2020 | 7.684 | 8.148 | 7.524 | 8.113 | 2,660,095 | +0.55(+7.27%) |
May 19, 2020 | 7.484 | 7.649 | 7.309 | 7.564 | 1,903,481 | -0.04(-0.53%) |
May 18, 2020 | 6.864 | 7.674 | 6.864 | 7.604 | 3,277,051 | +0.78(+11.42%) |
May 15, 2020 | 6.914 | 7.073 | 6.614 | 6.824 | 2,132,703 | -0.15(-2.15%) |
May 14, 2020 | 6.944 | 6.994 | 6.594 | 6.974 | 3,890,462 | +0.20(+2.95%) |
May 13, 2020 | 6.924 | 6.924 | 6.624 | 6.774 | 2,519,147 | +0.07(+1.04%) |
May 12, 2020 | 7.434 | 7.569 | 6.654 | 6.704 | 2,572,246 | -0.54(-7.45%) |
May 11, 2020 | 6.804 | 7.644 | 6.754 | 7.244 | 2,954,695 | +0.50(+7.41%) |
May 08, 2020 | 6.944 | 7.044 | 6.644 | 6.744 | 2,819,684 | -0.25(-3.57%) |
May 07, 2020 | 6.614 | 7.294 | 6.594 | 6.994 | 3,410,336 | +0.47(+7.20%) |
May 06, 2020 | 7.234 | 7.584 | 6.375 | 6.524 | 5,054,077 | -0.94(-12.58%) |
May 05, 2020 | 7.943 | 8.073 | 7.414 | 7.464 | 3,130,291 | -0.56(-6.97%) |
May 04, 2020 | 7.394 | 8.063 | 7.374 | 8.023 | 2,732,953 | +0.67(+9.10%) |
May 01, 2020 | 6.994 | 7.384 | 6.929 | 7.354 | 2,018,607 | +0.28(+3.95%) |
Apr 30, 2020 | 7.574 | 7.574 | 7.014 | 7.074 | 2,797,086 | -0.61(-7.93%) |
Apr 29, 2020 | 7.913 | 7.983 | 7.374 | 7.684 | 2,968,109 | -0.16(-2.04%) |
Apr 28, 2020 | 8.003 | 8.093 | 7.649 | 7.843 | 2,340,198 | +0.06(+0.77%) |
Apr 27, 2020 | 7.354 | 7.923 | 7.304 | 7.783 | 2,282,408 | +0.47(+6.42%) |
Apr 24, 2020 | 7.014 | 7.474 | 7.004 | 7.314 | 2,292,739 | +0.27(+3.83%) |
Apr 23, 2020 | 6.704 | 7.174 | 6.704 | 7.044 | 1,770,438 | +0.38(+5.70%) |
Apr 22, 2020 | 7.114 | 7.124 | 6.644 | 6.664 | 1,883,674 | -0.34(-4.85%) |
Apr 21, 2020 | 7.304 | 7.384 | 6.694 | 7.004 | 2,242,963 | -0.14(-1.96%) |
Apr 20, 2020 | 7.064 | 7.424 | 6.934 | 7.144 | 2,197,603 | +0.05(+0.70%) |
Apr 17, 2020 | 7.064 | 7.189 | 6.795 | 7.094 | 2,100,576 | +0.25(+3.65%) |
Apr 16, 2020 | 6.614 | 7.184 | 6.594 | 6.844 | 2,540,683 | +0.25(+3.79%) |
Apr 15, 2020 | 6.594 | 6.774 | 6.165 | 6.594 | 2,522,758 | -0.01(-0.15%) |
Apr 14, 2020 | 7.044 | 7.074 | 6.335 | 6.604 | 3,723,407 | -0.20(-2.94%) |
Apr 13, 2020 | 6.125 | 6.884 | 6.095 | 6.804 | 3,671,117 | +0.74(+12.19%) |
Apr 09, 2020 | 5.695 | 6.200 | 5.495 | 6.065 | 3,067,494 | +0.39(+6.87%) |
Apr 08, 2020 | 6.105 | 6.130 | 5.538 | 5.675 | 3,128,491 | -0.37(-6.12%) |
Apr 07, 2020 | 6.574 | 6.654 | 5.925 | 6.045 | 3,421,026 | -0.72(-10.64%) |
Apr 06, 2020 | 7.164 | 7.204 | 6.495 | 6.764 | 3,668,388 | -0.01(-0.15%) |
Apr 03, 2020 | 7.574 | 7.963 | 6.495 | 6.774 | 2,514,626 | -0.70(-9.36%) |
Apr 02, 2020 | 7.883 | 8.133 | 7.194 | 7.474 | 3,654,504 | -0.55(-6.85%) |
Apr 01, 2020 | 8.243 | 8.676 | 7.544 | 8.023 | 5,951,009 | -1.12(-12.24%) |
Mar 31, 2020 | 9.472 | 9.682 | 8.493 | 9.142 | 12,565,407 | +0.76(+9.06%) |
Mar 30, 2020 | 7.494 | 8.932 | 6.055 | 8.383 | 18,902,392 | +2.88(+52.27%) |
Mar 27, 2020 | 5.455 | 5.645 | 5.196 | 5.505 | 2,006,596 | -0.04(-0.72%) |
Mar 26, 2020 | 5.755 | 6.015 | 5.455 | 5.545 | 1,932,620 | -0.10(-1.77%) |
Mar 25, 2020 | 5.945 | 6.065 | 5.645 | 5.645 | 2,501,886 | -0.09(-1.57%) |
Mar 24, 2020 | 6.005 | 6.145 | 5.585 | 5.735 | 1,854,425 | -0.09(-1.54%) |
Mar 23, 2020 | 5.995 | 6.235 | 5.505 | 5.825 | 1,426,151 | -0.08(-1.35%) |
Mar 20, 2020 | 6.864 | 6.864 | 5.657 | 5.905 | 2,871,128 | -0.88(-12.96%) |
Mar 19, 2020 | 6.045 | 7.194 | 5.895 | 6.784 | 3,167,206 | +0.77(+12.79%) |
Mar 18, 2020 | 5.405 | 6.718 | 5.355 | 6.015 | 3,358,810 | +0.29(+5.06%) |
Mar 17, 2020 | 4.896 | 5.765 | 4.826 | 5.725 | 3,196,099 | +0.87(+17.90%) |
Mar 16, 2020 | 3.947 | 4.946 | 3.897 | 4.856 | 2,444,649 | +0.50(+11.47%) |
Mar 13, 2020 | 4.316 | 4.356 | 3.972 | 4.356 | 1,615,165 | +0.24(+5.89%) |
Mar 12, 2020 | 4.204 | 4.244 | 3.625 | 4.114 | 3,020,729 | -0.36(-8.04%) |
Mar 11, 2020 | 4.713 | 4.853 | 4.434 | 4.473 | 2,485,551 | -0.40(-8.20%) |
Mar 10, 2020 | 4.843 | 4.973 | 4.523 | 4.873 | 1,640,830 | +0.16(+3.39%) |
Mar 09, 2020 | 5.063 | 5.432 | 4.653 | 4.713 | 2,540,662 | -0.89(-15.86%) |
Mar 06, 2020 | 5.662 | 5.742 | 5.352 | 5.602 | 3,190,332 | -0.32(-5.40%) |
Mar 05, 2020 | 5.742 | 5.931 | 5.542 | 5.921 | 3,191,154 | -0.10(-1.66%) |
Mar 04, 2020 | 6.311 | 6.311 | 5.143 | 6.021 | 8,006,623 | -0.71(-10.53%) |
Mar 03, 2020 | 7.180 | 7.200 | 6.431 | 6.730 | 2,985,390 | -0.45(-6.26%) |
Mar 02, 2020 | 6.903 | 7.439 | 6.815 | 7.180 | 3,762,770 | +0.36(+5.27%) |
Feb 28, 2020 | 5.991 | 7.254 | 5.911 | 6.820 | 4,774,832 | +0.70(+11.42%) |
Feb 27, 2020 | 6.560 | 6.590 | 6.091 | 6.121 | 3,361,814 | -0.42(-6.41%) |
Feb 26, 2020 | 6.660 | 6.670 | 6.351 | 6.540 | 970,148 | -0.04(-0.61%) |
Feb 25, 2020 | 7.030 | 7.080 | 6.271 | 6.580 | 1,641,332 | -0.39(-5.59%) |
Feb 24, 2020 | 6.640 | 7.170 | 6.511 | 6.970 | 1,403,761 | +0.03(+0.43%) |
Feb 21, 2020 | 7.120 | 7.269 | 6.880 | 6.940 | 1,938,414 | -0.20(-2.80%) |
Feb 20, 2020 | 6.750 | 7.180 | 6.730 | 7.140 | 1,978,313 | +0.42(+6.24%) |
Feb 19, 2020 | 6.431 | 6.720 | 6.361 | 6.720 | 959,663 | +0.31(+4.83%) |
Feb 18, 2020 | 6.670 | 6.670 | 6.361 | 6.411 | 1,241,308 | -0.27(-4.04%) |
Feb 14, 2020 | 6.650 | 6.705 | 6.448 | 6.680 | 640,329 | +0.03(+0.45%) |
Feb 13, 2020 | 6.700 | 6.870 | 6.540 | 6.650 | 687,485 | -0.06(-0.89%) |
Feb 12, 2020 | 6.940 | 7.080 | 6.560 | 6.710 | 2,011,037 | -0.17(-2.47%) |
Feb 11, 2020 | 6.680 | 6.930 | 6.610 | 6.880 | 1,135,374 | +0.27(+4.08%) |
Feb 10, 2020 | 6.281 | 6.680 | 6.211 | 6.610 | 1,465,984 | +0.38(+6.09%) |
Feb 07, 2020 | 6.361 | 6.469 | 6.091 | 6.231 | 1,003,557 | -0.15(-2.35%) |
Feb 06, 2020 | 6.141 | 6.471 | 5.981 | 6.381 | 1,622,274 | +0.19(+3.06%) |
Feb 05, 2020 | 5.622 | 6.401 | 5.622 | 6.191 | 1,517,166 | +0.62(+11.11%) |
Feb 04, 2020 | 6.081 | 6.121 | 5.532 | 5.572 | 2,045,253 | -0.44(-7.31%) |
Feb 03, 2020 | 6.311 | 6.381 | 5.971 | 6.011 | 1,506,392 | -0.24(-3.83%) |
Jan 31, 2020 | 6.620 | 6.660 | 6.246 | 6.251 | 1,020,481 | -0.41(-6.15%) |
Jan 30, 2020 | 6.860 | 6.960 | 6.381 | 6.660 | 1,294,828 | -0.22(-3.19%) |
Jan 29, 2020 | 6.690 | 6.940 | 6.630 | 6.880 | 1,873,628 | +0.24(+3.61%) |
Jan 28, 2020 | 6.830 | 7.010 | 6.540 | 6.640 | 2,559,428 | +0.07(+1.06%) |
Jan 27, 2020 | 6.151 | 6.670 | 6.091 | 6.570 | 2,236,025 | +0.31(+4.94%) |
Jan 24, 2020 | 6.710 | 6.760 | 6.111 | 6.261 | 1,809,427 | -0.42(-6.28%) |
Jan 23, 2020 | 6.700 | 6.780 | 6.560 | 6.680 | 1,088,870 | -0.04(-0.59%) |
Jan 22, 2020 | 6.550 | 6.770 | 6.501 | 6.720 | 1,551,021 | +0.23(+3.54%) |
Jan 21, 2020 | 6.041 | 6.920 | 6.021 | 6.491 | 4,330,770 | +0.99(+17.97%) |
Jan 17, 2020 | 5.762 | 5.781 | 5.402 | 5.502 | 1,816,737 | -0.28(-4.84%) |
Jan 16, 2020 | 5.362 | 5.851 | 5.342 | 5.782 | 2,745,200 | +0.59(+11.35%) |
Jan 15, 2020 | 5.043 | 5.382 | 5.043 | 5.192 | 1,735,004 | +0.12(+2.36%) |
Jan 14, 2020 | 4.843 | 5.138 | 4.798 | 5.073 | 1,699,310 | +0.22(+4.53%) |
Jan 13, 2020 | 4.923 | 4.958 | 4.828 | 4.853 | 915,987 | -0.04(-0.82%) |
Jan 10, 2020 | 4.993 | 5.083 | 4.893 | 4.893 | 959,092 | -0.11(-2.20%) |
Jan 09, 2020 | 5.023 | 5.063 | 4.903 | 5.003 | 1,017,834 | -0.03(-0.60%) |
Jan 08, 2020 | 5.073 | 5.093 | 4.893 | 5.033 | 1,182,372 | -0.02(-0.40%) |
Jan 07, 2020 | 4.893 | 5.093 | 4.893 | 5.053 | 1,148,354 | +0.15(+3.05%) |
Jan 06, 2020 | 4.873 | 4.973 | 4.753 | 4.903 | 1,139,623 | +0.00(+0.00%) |
Jan 03, 2020 | 5.073 | 5.123 | 4.873 | 4.903 | 2,133,197 | -0.26(-5.03%) |
Jan 02, 2020 | 5.182 | 5.182 | 4.913 | 5.162 | 1,479,196 | +0.00(+0.00%) |
Dec 31, 2019 | 5.033 | 5.287 | 5.023 | 5.162 | 1,297,583 | +0.12(+2.38%) |
Dec 30, 2019 | 5.073 | 5.212 | 4.963 | 5.043 | 1,654,572 | -0.03(-0.59%) |
Dec 27, 2019 | 5.043 | 5.257 | 5.033 | 5.073 | 1,110,312 | +0.01(+0.20%) |
Dec 26, 2019 | 5.143 | 5.192 | 4.998 | 5.063 | 1,020,985 | -0.14(-2.69%) |
Dec 24, 2019 | 5.073 | 5.282 | 5.013 | 5.202 | 661,059 | +0.17(+3.37%) |
Dec 23, 2019 | 4.973 | 5.113 | 4.773 | 5.033 | 1,704,073 | +0.06(+1.20%) |
Dec 20, 2019 | 5.133 | 5.352 | 4.963 | 4.973 | 3,547,350 | -0.16(-3.11%) |
Dec 19, 2019 | 5.322 | 5.428 | 5.063 | 5.133 | 1,473,851 | -0.18(-3.38%) |
Dec 18, 2019 | 5.242 | 5.442 | 5.143 | 5.312 | 1,698,306 | +0.09(+1.72%) |
Dec 17, 2019 | 5.382 | 5.502 | 5.182 | 5.222 | 1,542,066 | -0.17(-3.15%) |
Dec 16, 2019 | 5.672 | 5.682 | 5.302 | 5.392 | 2,123,788 | -0.11(-2.00%) |
Dec 13, 2019 | 6.101 | 6.131 | 5.432 | 5.502 | 4,516,157 | -0.64(-10.37%) |
Dec 12, 2019 | 7.077 | 7.117 | 5.999 | 6.139 | 3,731,585 | -0.93(-13.14%) |
Dec 11, 2019 | 7.636 | 7.764 | 6.927 | 7.067 | 1,942,444 | -0.60(-7.81%) |
Dec 10, 2019 | 7.676 | 7.825 | 7.596 | 7.666 | 1,000,650 | -0.02(-0.26%) |
Dec 09, 2019 | 7.486 | 7.736 | 7.286 | 7.686 | 1,339,963 | +0.16(+2.12%) |
Dec 06, 2019 | 7.097 | 7.611 | 7.097 | 7.526 | 1,771,791 | +0.47(+6.65%) |
Dec 05, 2019 | 7.007 | 7.127 | 6.757 | 7.057 | 1,343,447 | +0.09(+1.29%) |
Dec 04, 2019 | 6.777 | 7.286 | 6.777 | 6.967 | 2,155,885 | +0.03(+0.43%) |
Dec 03, 2019 | 6.238 | 6.648 | 6.139 | 6.937 | 1,250,666 | +0.62(+9.79%) |
Dec 02, 2019 | 6.648 | 6.688 | 6.258 | 6.318 | 1,181,106 | -0.29(-4.38%) |
Nov 29, 2019 | 6.558 | 6.737 | 6.558 | 6.608 | 527,279 | +0.03(+0.46%) |
Nov 27, 2019 | 6.448 | 6.688 | 6.448 | 6.578 | 1,433,062 | +0.14(+2.17%) |
Nov 26, 2019 | 6.478 | 6.598 | 6.328 | 6.438 | 2,335,507 | -0.03(-0.46%) |
Nov 25, 2019 | 6.288 | 6.538 | 6.159 | 6.468 | 1,628,589 | +0.17(+2.69%) |
Nov 22, 2019 | 6.288 | 6.398 | 6.119 | 6.298 | 1,857,751 | +0.11(+1.77%) |
Nov 21, 2019 | 6.099 | 6.428 | 6.099 | 6.188 | 1,024,622 | +0.06(+0.98%) |
Nov 20, 2019 | 6.328 | 6.458 | 6.079 | 6.129 | 1,073,253 | -0.22(-3.46%) |
Nov 19, 2019 | 6.688 | 6.688 | 6.308 | 6.348 | 657,924 | -0.31(-4.65%) |
Nov 18, 2019 | 6.638 | 6.737 | 6.548 | 6.658 | 636,949 | +0.02(+0.30%) |
Nov 15, 2019 | 6.578 | 6.688 | 6.518 | 6.638 | 804,795 | +0.07(+1.06%) |
Nov 14, 2019 | 6.558 | 6.737 | 6.548 | 6.568 | 648,331 | +0.00(+0.00%) |
Nov 13, 2019 | 6.628 | 6.827 | 6.418 | 6.568 | 1,221,356 | -0.13(-1.94%) |
Nov 12, 2019 | 6.817 | 6.857 | 6.243 | 6.698 | 1,567,860 | -0.12(-1.76%) |
Nov 11, 2019 | 7.197 | 7.376 | 6.757 | 6.817 | 1,242,586 | -0.39(-5.40%) |
Nov 08, 2019 | 6.987 | 7.306 | 6.837 | 7.207 | 1,926,379 | +0.25(+3.59%) |
Nov 07, 2019 | 6.638 | 7.207 | 6.568 | 6.957 | 2,500,903 | +0.42(+6.41%) |
Nov 06, 2019 | 5.989 | 6.708 | 5.610 | 6.538 | 3,336,527 | +0.10(+1.55%) |
Nov 05, 2019 | 6.917 | 6.987 | 6.428 | 6.438 | 2,736,337 | -0.40(-5.84%) |
Nov 04, 2019 | 6.628 | 6.947 | 6.568 | 6.837 | 1,730,727 | +0.23(+3.47%) |
Nov 01, 2019 | 6.737 | 6.942 | 6.553 | 6.608 | 1,320,753 | -0.11(-1.63%) |
Oct 31, 2019 | 6.867 | 6.867 | 6.548 | 6.718 | 1,429,531 | -0.19(-2.75%) |
Oct 30, 2019 | 7.496 | 7.496 | 6.678 | 6.907 | 2,207,784 | -0.63(-8.34%) |
Oct 29, 2019 | 7.157 | 7.636 | 7.027 | 7.536 | 1,493,571 | +0.31(+4.28%) |
Oct 28, 2019 | 7.217 | 7.346 | 7.087 | 7.227 | 940,490 | +0.03(+0.42%) |
Oct 25, 2019 | 7.067 | 7.406 | 7.017 | 7.197 | 1,292,000 | +0.10(+1.41%) |
Oct 24, 2019 | 7.217 | 7.217 | 6.987 | 7.097 | 1,389,413 | -0.09(-1.25%) |
Oct 23, 2019 | 7.177 | 7.237 | 6.967 | 7.187 | 1,171,489 | -0.04(-0.55%) |
Oct 22, 2019 | 7.256 | 7.386 | 6.977 | 7.227 | 2,077,820 | +0.01(+0.14%) |
Oct 21, 2019 | 7.256 | 7.321 | 7.067 | 7.217 | 1,763,948 | +0.09(+1.26%) |
Oct 18, 2019 | 7.286 | 7.295 | 6.927 | 7.127 | 3,718,408 | -0.15(-2.06%) |
Oct 17, 2019 | 6.877 | 7.341 | 6.727 | 7.276 | 1,549,420 | +0.40(+5.81%) |
Oct 16, 2019 | 6.398 | 7.087 | 6.398 | 6.877 | 1,512,931 | +0.44(+6.82%) |
Oct 15, 2019 | 6.258 | 6.608 | 6.258 | 6.438 | 1,506,590 | +0.23(+3.70%) |
Oct 14, 2019 | 6.338 | 6.427 | 6.059 | 6.208 | 1,048,874 | -0.11(-1.74%) |
Oct 11, 2019 | 6.528 | 6.588 | 6.308 | 6.318 | 1,444,183 | -0.18(-2.77%) |
Oct 10, 2019 | 6.398 | 6.573 | 6.218 | 6.498 | 1,334,935 | +0.09(+1.40%) |
Oct 09, 2019 | 6.468 | 6.757 | 6.338 | 6.408 | 1,917,214 | +0.01(+0.16%) |
Oct 08, 2019 | 6.059 | 6.628 | 5.929 | 6.398 | 2,166,937 | +0.24(+3.89%) |
Oct 07, 2019 | 6.019 | 6.428 | 6.019 | 6.159 | 3,627,420 | +0.15(+2.49%) |
Oct 04, 2019 | 5.989 | 6.049 | 5.809 | 6.009 | 1,418,635 | +0.06(+1.01%) |
Oct 03, 2019 | 5.719 | 5.959 | 5.650 | 5.949 | 1,264,315 | +0.16(+2.76%) |
Oct 02, 2019 | 5.639 | 5.899 | 5.620 | 5.789 | 2,724,132 | +0.04(+0.69%) |
Oct 01, 2019 | 5.819 | 5.959 | 5.580 | 5.749 | 1,286,536 | -0.05(-0.86%) |
Sep 30, 2019 | 5.649 | 5.859 | 5.555 | 5.799 | 963,853 | +0.17(+3.01%) |
Sep 27, 2019 | 5.679 | 5.859 | 5.545 | 5.630 | 1,113,168 | -0.03(-0.53%) |
Sep 26, 2019 | 5.570 | 5.779 | 5.430 | 5.659 | 1,360,783 | +0.09(+1.61%) |
Sep 25, 2019 | 5.440 | 5.744 | 5.440 | 5.570 | 1,044,624 | +0.13(+2.39%) |
Sep 24, 2019 | 5.450 | 5.580 | 5.280 | 5.440 | 1,470,527 | +0.00(+0.00%) |
Sep 23, 2019 | 5.679 | 5.819 | 5.230 | 5.440 | 1,883,628 | -0.16(-2.85%) |
Sep 20, 2019 | 5.520 | 5.749 | 5.520 | 5.600 | 2,360,685 | +0.06(+1.08%) |
Sep 19, 2019 | 5.600 | 5.789 | 5.440 | 5.540 | 1,335,618 | -0.06(-1.07%) |
Sep 18, 2019 | 5.789 | 5.839 | 5.540 | 5.600 | 1,819,067 | -0.22(-3.77%) |
Sep 17, 2019 | 5.719 | 6.129 | 5.639 | 5.819 | 1,873,748 | -0.17(-2.83%) |
Sep 16, 2019 | 6.248 | 6.508 | 5.859 | 5.989 | 2,040,235 | -0.26(-4.15%) |
Sep 13, 2019 | 7.137 | 7.137 | 6.019 | 6.248 | 4,078,978 | -0.84(-11.80%) |
Sep 12, 2019 | 8.152 | 8.252 | 7.064 | 7.084 | 2,566,675 | -1.12(-13.63%) |
Sep 11, 2019 | 8.032 | 8.411 | 7.863 | 8.202 | 2,069,293 | +0.06(+0.74%) |
Sep 10, 2019 | 7.424 | 8.172 | 7.424 | 8.142 | 2,701,296 | +0.73(+9.82%) |
Sep 09, 2019 | 7.194 | 7.424 | 6.905 | 7.414 | 1,998,997 | +0.36(+5.09%) |
Sep 06, 2019 | 6.965 | 7.274 | 6.835 | 7.054 | 2,575,389 | +0.16(+2.32%) |
Sep 05, 2019 | 6.476 | 7.105 | 6.446 | 6.895 | 3,109,957 | +0.52(+8.14%) |
Sep 04, 2019 | 5.667 | 6.675 | 5.667 | 6.376 | 3,623,050 | +0.86(+15.55%) |
Sep 03, 2019 | 5.059 | 5.573 | 4.879 | 5.518 | 2,739,747 | +0.45(+8.86%) |
Aug 30, 2019 | 4.969 | 5.109 | 4.909 | 5.069 | 1,264,994 | +0.15(+3.04%) |
Aug 29, 2019 | 4.759 | 4.939 | 4.749 | 4.919 | 958,452 | +0.21(+4.45%) |
Aug 28, 2019 | 4.630 | 4.789 | 4.530 | 4.710 | 876,054 | +0.09(+1.94%) |
Aug 27, 2019 | 4.939 | 4.969 | 4.490 | 4.620 | 1,211,955 | -0.29(-5.89%) |
Aug 26, 2019 | 4.670 | 4.919 | 4.590 | 4.909 | 681,483 | +0.31(+6.72%) |
Aug 23, 2019 | 4.799 | 4.959 | 4.530 | 4.600 | 949,197 | -0.21(-4.36%) |
Aug 22, 2019 | 4.720 | 4.909 | 4.690 | 4.809 | 821,712 | +0.12(+2.55%) |
Aug 21, 2019 | 4.979 | 5.059 | 4.600 | 4.690 | 1,523,704 | -0.22(-4.47%) |
Aug 20, 2019 | 4.939 | 5.169 | 4.899 | 4.909 | 738,543 | -0.04(-0.81%) |
Aug 19, 2019 | 4.879 | 5.149 | 4.879 | 4.949 | 1,031,446 | +0.10(+2.06%) |
Aug 16, 2019 | 4.839 | 4.919 | 4.720 | 4.849 | 906,202 | +0.03(+0.62%) |
Aug 15, 2019 | 4.799 | 4.949 | 4.630 | 4.819 | 763,598 | +0.08(+1.68%) |
Aug 14, 2019 | 5.059 | 5.089 | 4.600 | 4.740 | 1,674,208 | -0.39(-7.59%) |
Aug 13, 2019 | 4.859 | 5.278 | 4.710 | 5.129 | 1,795,359 | +0.33(+6.86%) |
Aug 12, 2019 | 4.600 | 4.959 | 4.550 | 4.799 | 1,505,501 | +0.15(+3.22%) |
Aug 09, 2019 | 4.540 | 4.809 | 4.430 | 4.650 | 2,399,801 | +0.13(+2.87%) |
Aug 08, 2019 | 4.031 | 4.879 | 3.881 | 4.520 | 4,645,192 | +0.46(+11.30%) |
Aug 07, 2019 | 3.213 | 4.370 | 3.203 | 4.061 | 6,452,968 | +1.22(+42.81%) |
Aug 06, 2019 | 2.904 | 3.013 | 2.804 | 2.844 | 1,447,040 | -0.05(-1.72%) |
Aug 05, 2019 | 2.874 | 2.933 | 2.744 | 2.894 | 1,090,429 | +0.02(+0.69%) |
Aug 02, 2019 | 2.774 | 2.933 | 2.764 | 2.874 | 959,920 | +0.06(+2.13%) |
Aug 01, 2019 | 2.664 | 2.844 | 2.664 | 2.814 | 909,188 | +0.11(+4.06%) |
Jul 31, 2019 | 2.684 | 2.764 | 2.634 | 2.704 | 916,010 | +0.02(+0.74%) |
Jul 30, 2019 | 2.614 | 2.734 | 2.529 | 2.684 | 961,830 | +0.04(+1.51%) |
Jul 29, 2019 | 2.664 | 2.694 | 2.594 | 2.644 | 458,689 | -0.02(-0.75%) |
Jul 26, 2019 | 2.594 | 2.774 | 2.519 | 2.664 | 1,067,458 | +0.09(+3.49%) |
Jul 25, 2019 | 2.634 | 2.634 | 2.475 | 2.574 | 844,019 | -0.06(-2.27%) |
Jul 24, 2019 | 2.524 | 2.674 | 2.499 | 2.634 | 738,043 | +0.12(+4.76%) |
Jul 23, 2019 | 2.494 | 2.539 | 2.425 | 2.514 | 953,549 | +0.05(+2.02%) |
Jul 22, 2019 | 2.664 | 2.684 | 2.435 | 2.465 | 1,252,373 | -0.17(-6.44%) |
Jul 19, 2019 | 2.634 | 2.679 | 2.574 | 2.634 | 636,406 | +0.00(+0.00%) |
Jul 18, 2019 | 2.804 | 2.814 | 2.564 | 2.634 | 1,280,336 | -0.19(-6.71%) |
Jul 17, 2019 | 3.043 | 3.043 | 2.814 | 2.824 | 931,620 | -0.22(-7.21%) |
Jul 16, 2019 | 3.073 | 3.153 | 2.899 | 3.043 | 1,024,247 | -0.10(-3.17%) |
Jul 15, 2019 | 3.173 | 3.223 | 3.073 | 3.143 | 578,146 | -0.03(-0.94%) |
Jul 12, 2019 | 3.203 | 3.258 | 3.113 | 3.173 | 650,437 | -0.01(-0.31%) |
Jul 11, 2019 | 3.263 | 3.409 | 3.133 | 3.183 | 740,345 | -0.06(-1.85%) |
Jul 10, 2019 | 3.373 | 3.432 | 3.233 | 3.243 | 653,271 | -0.11(-3.27%) |
Jul 09, 2019 | 3.452 | 3.552 | 3.313 | 3.353 | 955,852 | -0.12(-3.45%) |
Jul 08, 2019 | 3.273 | 3.502 | 3.273 | 3.472 | 1,051,060 | +0.18(+5.45%) |
Jul 05, 2019 | 3.303 | 3.572 | 3.213 | 3.293 | 977,559 | +0.21(+6.80%) |
Jul 03, 2019 | 3.093 | 3.153 | 3.053 | 3.083 | 253,560 | +0.01(+0.32%) |
Jul 02, 2019 | 3.213 | 3.213 | 3.063 | 3.073 | 609,527 | -0.10(-3.14%) |
Jul 01, 2019 | 3.253 | 3.353 | 3.153 | 3.173 | 787,855 | -0.02(-0.63%) |
Jun 28, 2019 | 3.163 | 3.273 | 3.143 | 3.193 | 1,292,856 | +0.05(+1.59%) |
Jun 27, 2019 | 3.013 | 3.163 | 3.003 | 3.143 | 710,391 | +0.13(+4.30%) |
Jun 26, 2019 | 3.043 | 3.093 | 2.963 | 3.013 | 805,634 | -0.01(-0.33%) |
Jun 25, 2019 | 2.933 | 3.103 | 2.874 | 3.023 | 1,836,523 | +0.10(+3.41%) |
Jun 24, 2019 | 3.043 | 3.044 | 2.854 | 2.924 | 1,239,959 | -0.13(-4.25%) |
Jun 21, 2019 | 2.834 | 3.068 | 2.734 | 3.053 | 4,071,895 | +0.20(+6.99%) |
Jun 20, 2019 | 2.983 | 2.993 | 2.829 | 2.854 | 931,697 | -0.07(-2.39%) |
Jun 19, 2019 | 2.884 | 2.983 | 2.854 | 2.924 | 993,339 | +0.04(+1.38%) |
Jun 18, 2019 | 2.874 | 2.963 | 2.814 | 2.884 | 654,115 | +0.01(+0.35%) |
Jun 17, 2019 | 2.804 | 2.924 | 2.704 | 2.874 | 989,592 | +0.07(+2.49%) |
Jun 14, 2019 | 2.864 | 2.879 | 2.674 | 2.804 | 1,148,236 | -0.08(-2.77%) |
Jun 13, 2019 | 2.824 | 2.983 | 2.784 | 2.884 | 719,551 | +0.08(+2.94%) |
Jun 12, 2019 | 2.801 | 2.841 | 2.687 | 2.801 | 796,008 | +0.01(+0.36%) |
Jun 11, 2019 | 2.861 | 2.931 | 2.781 | 2.791 | 649,715 | -0.05(-1.75%) |
Jun 10, 2019 | 2.781 | 2.981 | 2.781 | 2.841 | 677,386 | +0.07(+2.52%) |
Jun 07, 2019 | 2.732 | 2.781 | 2.612 | 2.771 | 648,006 | +0.04(+1.46%) |
Jun 06, 2019 | 2.732 | 2.761 | 2.612 | 2.732 | 1,358,022 | -0.04(-1.44%) |
Jun 05, 2019 | 3.021 | 3.021 | 2.741 | 2.771 | 1,022,732 | -0.25(-8.25%) |
Jun 04, 2019 | 2.751 | 3.080 | 2.741 | 3.021 | 1,472,797 | +0.29(+10.58%) |