Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.240 | 3.240 | 2.732 | 2.800 | 133,100 | -0.14(-4.76%) |
May 28, 2020 | 2.650 | 2.940 | 2.573 | 2.940 | 357,441 | +0.32(+12.21%) |
May 27, 2020 | 2.670 | 2.750 | 2.550 | 2.620 | 70,428 | +0.05(+2.07%) |
May 26, 2020 | 2.400 | 2.750 | 2.339 | 2.567 | 110,964 | +0.23(+9.90%) |
May 22, 2020 | 2.250 | 2.340 | 2.213 | 2.336 | 41,700 | +0.12(+5.20%) |
May 21, 2020 | 2.045 | 2.250 | 2.045 | 2.220 | 58,452 | +0.20(+9.96%) |
May 20, 2020 | 2.000 | 2.080 | 1.970 | 2.019 | 72,133 | +0.12(+6.26%) |
May 19, 2020 | 1.650 | 2.100 | 1.623 | 1.900 | 48,440 | +0.22(+13.10%) |
May 18, 2020 | 1.623 | 1.750 | 1.620 | 1.680 | 44,092 | +0.11(+7.01%) |
May 15, 2020 | 1.610 | 1.630 | 1.550 | 1.570 | 74,400 | -0.05(-3.09%) |
May 14, 2020 | 1.620 | 1.640 | 1.586 | 1.620 | 30,392 | -0.02(-1.22%) |
May 13, 2020 | 1.650 | 1.650 | 1.554 | 1.640 | 34,208 | +0.03(+2.12%) |
May 12, 2020 | 1.550 | 1.650 | 1.500 | 1.606 | 63,693 | +0.08(+4.97%) |
May 11, 2020 | 1.650 | 1.710 | 1.500 | 1.530 | 48,901 | -0.11(-6.71%) |
May 08, 2020 | 1.720 | 1.720 | 1.610 | 1.640 | 57,000 | -0.07(-3.82%) |
May 07, 2020 | 1.687 | 1.850 | 1.687 | 1.705 | 9,805 | +0.01(+0.30%) |
May 06, 2020 | 1.725 | 1.725 | 1.700 | 1.700 | 16,240 | +0.00(+0.00%) |
May 05, 2020 | 1.733 | 1.750 | 1.700 | 1.700 | 10,930 | -0.05(-2.86%) |
May 04, 2020 | 1.655 | 1.750 | 1.655 | 1.750 | 11,590 | +0.03(+1.74%) |
May 01, 2020 | 1.750 | 1.790 | 1.700 | 1.720 | 9,000 | -0.07(-3.91%) |
Apr 30, 2020 | 1.790 | 1.830 | 1.750 | 1.790 | 11,826 | -0.00(-0.01%) |
Apr 29, 2020 | 1.790 | 1.830 | 1.760 | 1.790 | 59,252 | +0.01(+0.79%) |
Apr 28, 2020 | 1.773 | 1.780 | 1.743 | 1.776 | 17,370 | +0.03(+1.48%) |
Apr 27, 2020 | 1.770 | 1.770 | 1.700 | 1.750 | 26,372 | +0.03(+1.80%) |
Apr 24, 2020 | 1.730 | 1.750 | 1.700 | 1.719 | 21,000 | -0.02(-1.21%) |
Apr 23, 2020 | 1.800 | 1.940 | 1.713 | 1.740 | 16,715 | -0.01(-0.57%) |
Apr 22, 2020 | 1.660 | 1.760 | 1.650 | 1.750 | 18,032 | +0.09(+5.42%) |
Apr 21, 2020 | 1.660 | 1.700 | 1.610 | 1.660 | 17,840 | -0.01(-0.60%) |
Apr 20, 2020 | 1.700 | 1.880 | 1.650 | 1.670 | 64,328 | +0.00(+0.30%) |
Apr 17, 2020 | 1.660 | 1.680 | 1.630 | 1.665 | 17,900 | +0.02(+0.91%) |
Apr 16, 2020 | 1.683 | 1.683 | 1.622 | 1.650 | 60,638 | -0.01(-0.60%) |
Apr 15, 2020 | 1.700 | 1.700 | 1.660 | 1.660 | 4,751 | -0.05(-2.92%) |
Apr 14, 2020 | 1.750 | 2.010 | 1.700 | 1.710 | 34,551 | -0.03(-1.72%) |
Apr 13, 2020 | 1.730 | 1.850 | 1.650 | 1.740 | 4,091 | +0.01(+0.58%) |
Apr 09, 2020 | 1.765 | 1.780 | 1.720 | 1.730 | 20,500 | +0.01(+0.58%) |
Apr 08, 2020 | 1.800 | 1.820 | 1.698 | 1.720 | 36,018 | -0.06(-3.37%) |
Apr 07, 2020 | 1.828 | 1.860 | 1.780 | 1.780 | 33,656 | -0.02(-1.11%) |
Apr 06, 2020 | 1.830 | 1.850 | 1.765 | 1.800 | 27,570 | -0.02(-1.10%) |
Apr 03, 2020 | 1.850 | 2.480 | 1.790 | 1.820 | 27,800 | +0.02(+1.11%) |
Apr 02, 2020 | 1.850 | 1.850 | 1.770 | 1.800 | 55,842 | -0.05(-2.70%) |
Apr 01, 2020 | 1.785 | 1.900 | 1.760 | 1.850 | 32,136 | +0.07(+3.93%) |
Mar 31, 2020 | 1.730 | 1.800 | 1.709 | 1.780 | 23,387 | +0.05(+2.89%) |
Mar 30, 2020 | 1.809 | 1.849 | 1.716 | 1.730 | 89,193 | -0.03(-1.94%) |
Mar 27, 2020 | 1.598 | 1.970 | 0.7800 | 1.764 | 66,200 | +0.15(+9.52%) |
Mar 26, 2020 | 1.529 | 1.840 | 1.527 | 1.611 | 107,863 | +0.12(+8.11%) |
Mar 25, 2020 | 1.440 | 1.500 | 1.370 | 1.490 | 71,861 | +0.06(+4.25%) |
Mar 24, 2020 | 1.505 | 1.550 | 1.395 | 1.429 | 67,529 | +0.07(+4.80%) |
Mar 23, 2020 | 1.840 | 2.580 | 1.343 | 1.364 | 104,790 | -0.09(-5.94%) |
Mar 20, 2020 | 1.400 | 2.000 | 1.335 | 1.450 | 131,900 | +0.20(+16.00%) |
Mar 19, 2020 | 1.395 | 1.395 | 1.225 | 1.250 | 40,745 | -0.11(-8.11%) |
Mar 18, 2020 | 1.380 | 1.490 | 1.244 | 1.360 | 34,412 | -0.09(-6.19%) |
Mar 17, 2020 | 1.492 | 1.550 | 1.400 | 1.450 | 38,388 | -0.05(-3.33%) |
Mar 16, 2020 | 1.750 | 1.750 | 1.494 | 1.500 | 23,377 | -0.22(-12.79%) |
Mar 13, 2020 | 1.957 | 2.150 | 1.720 | 1.720 | 24,700 | -0.05(-3.02%) |
Mar 12, 2020 | 1.665 | 1.880 | 1.600 | 1.774 | 48,712 | -0.22(-10.87%) |
Mar 11, 2020 | 2.192 | 2.300 | 1.850 | 1.990 | 73,072 | -0.22(-9.84%) |
Mar 10, 2020 | 2.311 | 2.348 | 2.207 | 2.207 | 22,839 | -0.04(-1.91%) |
Mar 09, 2020 | 2.497 | 2.795 | 2.250 | 2.250 | 44,649 | -0.36(-13.79%) |
Mar 06, 2020 | 2.633 | 2.633 | 2.360 | 2.610 | 16,400 | -0.01(-0.40%) |
Mar 05, 2020 | 2.708 | 2.743 | 2.590 | 2.620 | 27,142 | -0.09(-3.30%) |
Mar 04, 2020 | 2.921 | 3.055 | 2.710 | 2.710 | 57,676 | -0.19(-6.55%) |
Mar 03, 2020 | 2.970 | 2.978 | 2.760 | 2.900 | 13,659 | -0.03(-1.02%) |
Mar 02, 2020 | 2.990 | 2.990 | 2.920 | 2.930 | 4,535 | -0.06(-1.95%) |
Feb 28, 2020 | 3.010 | 3.010 | 2.856 | 2.988 | 6,400 | +0.08(+2.69%) |
Feb 27, 2020 | 2.830 | 3.035 | 2.830 | 2.910 | 10,316 | -0.04(-1.36%) |
Feb 26, 2020 | 3.030 | 3.255 | 2.950 | 2.950 | 22,290 | -0.05(-1.67%) |
Feb 25, 2020 | 3.023 | 3.040 | 2.962 | 3.000 | 5,661 | -0.02(-0.63%) |
Feb 24, 2020 | 3.059 | 3.087 | 3.018 | 3.019 | 8,761 | -0.05(-1.58%) |
Feb 21, 2020 | 3.044 | 3.600 | 3.030 | 3.068 | 10,100 | +0.04(+1.29%) |
Feb 20, 2020 | 3.070 | 3.360 | 2.970 | 3.029 | 9,254 | +0.04(+1.29%) |
Feb 19, 2020 | 2.970 | 3.000 | 2.937 | 2.990 | 5,809 | +0.04(+1.36%) |
Feb 18, 2020 | 3.100 | 3.100 | 2.950 | 2.950 | 28,425 | -0.12(-3.91%) |
Feb 14, 2020 | 3.136 | 3.140 | 3.055 | 3.070 | 35,000 | +0.12(+4.07%) |
Feb 13, 2020 | 2.863 | 2.950 | 2.800 | 2.950 | 2,776 | +0.07(+2.39%) |
Feb 12, 2020 | 2.908 | 2.950 | 2.858 | 2.881 | 4,724 | -0.04(-1.50%) |
Feb 11, 2020 | 3.120 | 3.160 | 2.925 | 2.925 | 17,984 | -0.18(-5.65%) |
Feb 10, 2020 | 3.294 | 3.294 | 3.050 | 3.100 | 33,250 | -0.11(-3.32%) |
Feb 07, 2020 | 3.270 | 3.270 | 3.206 | 3.206 | 20,000 | -0.04(-1.34%) |
Feb 06, 2020 | 3.422 | 3.422 | 3.249 | 3.250 | 4,748 | -0.20(-5.80%) |
Feb 05, 2020 | 3.458 | 3.470 | 3.250 | 3.450 | 14,870 | +0.20(+6.15%) |
Feb 04, 2020 | 5.300 | 5.300 | 3.250 | 3.250 | 15,461 | -0.20(-5.66%) |
Feb 03, 2020 | 4.000 | 4.000 | 3.445 | 3.445 | 18,115 | -0.05(-1.57%) |
Jan 31, 2020 | 3.650 | 3.710 | 3.320 | 3.500 | 43,600 | -0.13(-3.58%) |
Jan 30, 2020 | 3.668 | 3.670 | 3.550 | 3.630 | 15,027 | -0.03(-0.82%) |
Jan 29, 2020 | 3.673 | 3.720 | 3.604 | 3.660 | 10,788 | +0.00(+0.08%) |
Jan 28, 2020 | 3.510 | 3.760 | 3.510 | 3.657 | 11,348 | +0.14(+3.90%) |
Jan 27, 2020 | 2.690 | 3.664 | 2.690 | 3.520 | 4,461 | -0.10(-2.64%) |
Jan 24, 2020 | 3.840 | 3.840 | 3.540 | 3.616 | 20,000 | -0.20(-5.28%) |
Jan 23, 2020 | 3.809 | 3.818 | 3.751 | 3.817 | 40,403 | +0.03(+0.82%) |
Jan 22, 2020 | 3.720 | 3.870 | 3.687 | 3.786 | 44,927 | +0.16(+4.47%) |
Jan 21, 2020 | 3.620 | 3.750 | 3.602 | 3.624 | 33,339 | +0.17(+4.86%) |
Jan 17, 2020 | 3.282 | 3.620 | 3.282 | 3.456 | 22,000 | +0.19(+5.69%) |
Jan 16, 2020 | 3.254 | 3.445 | 3.250 | 3.270 | 70,241 | +0.03(+1.01%) |
Jan 15, 2020 | 2.960 | 3.359 | 2.720 | 3.237 | 43,328 | +0.28(+9.30%) |
Jan 14, 2020 | 2.809 | 2.980 | 2.807 | 2.962 | 15,308 | +0.16(+5.57%) |
Jan 13, 2020 | 2.764 | 2.930 | 2.750 | 2.806 | 3,809 | +0.06(+2.02%) |
Jan 10, 2020 | 2.769 | 2.769 | 2.750 | 2.750 | 9,100 | -0.02(-0.72%) |
Jan 09, 2020 | 2.758 | 2.893 | 2.745 | 2.770 | 19,791 | -0.00(-0.15%) |
Jan 08, 2020 | 2.700 | 2.774 | 2.690 | 2.774 | 17,416 | +0.03(+1.25%) |
Jan 07, 2020 | 2.750 | 2.750 | 2.730 | 2.740 | 6,046 | -0.02(-0.72%) |
Jan 06, 2020 | 2.708 | 2.840 | 2.679 | 2.760 | 39,778 | +0.20(+7.68%) |
Jan 03, 2020 | 2.563 | 2.563 | 2.563 | 2.563 | 300 | -0.01(-0.26%) |
Jan 02, 2020 | 3.345 | 3.345 | 2.550 | 2.570 | 28,358 | +0.08(+3.21%) |
Dec 31, 2019 | 2.458 | 2.528 | 2.400 | 2.490 | 20,200 | -0.00(-0.13%) |
Dec 30, 2019 | 2.551 | 2.551 | 2.380 | 2.493 | 13,905 | -0.01(-0.27%) |
Dec 27, 2019 | 2.480 | 2.604 | 2.300 | 2.500 | 61,300 | +0.02(+0.81%) |
Dec 26, 2019 | 2.310 | 2.490 | 2.310 | 2.480 | 6,526 | +0.18(+8.00%) |
Dec 24, 2019 | 2.517 | 2.522 | 2.296 | 2.296 | 19,400 | -0.20(-8.10%) |
Dec 23, 2019 | 2.662 | 2.690 | 2.499 | 2.499 | 13,993 | -0.00(-0.06%) |
Dec 20, 2019 | 2.500 | 2.500 | 2.395 | 2.500 | 8,600 | +0.08(+3.31%) |
Dec 19, 2019 | 1.930 | 2.458 | 1.930 | 2.420 | 8,276 | +0.09(+3.95%) |
Dec 18, 2019 | 2.409 | 2.620 | 2.315 | 2.328 | 16,629 | +0.03(+1.38%) |
Dec 17, 2019 | 2.395 | 2.402 | 2.290 | 2.296 | 4,043 | -0.06(-2.70%) |
Dec 16, 2019 | 2.408 | 3.940 | 2.330 | 2.360 | 39,020 | +0.02(+0.89%) |
Dec 13, 2019 | 2.393 | 2.400 | 2.338 | 2.339 | 11,000 | +0.07(+2.90%) |
Dec 12, 2019 | 2.350 | 2.365 | 2.200 | 2.273 | 23,380 | -0.08(-3.27%) |
Dec 11, 2019 | 2.410 | 2.410 | 2.325 | 2.350 | 12,751 | +0.01(+0.43%) |
Dec 10, 2019 | 2.420 | 2.420 | 2.337 | 2.340 | 21,598 | -0.07(-2.96%) |
Dec 09, 2019 | 2.447 | 2.467 | 2.412 | 2.412 | 8,239 | -0.03(-1.36%) |
Dec 06, 2019 | 2.354 | 2.445 | 2.330 | 2.445 | 29,900 | +0.11(+4.87%) |
Dec 05, 2019 | 2.347 | 2.650 | 2.331 | 2.331 | 2,903 | +0.07(+3.15%) |
Dec 04, 2019 | 2.100 | 2.260 | 2.100 | 2.260 | 10,924 | +0.16(+7.62%) |
Dec 03, 2019 | 2.263 | 2.263 | 2.100 | 2.100 | 8,698 | -0.18(-7.89%) |
Dec 02, 2019 | 2.250 | 2.280 | 1.961 | 2.280 | 37,375 | +0.09(+4.11%) |
Nov 29, 2019 | 2.243 | 2.243 | 2.183 | 2.190 | 3,500 | -0.06(-2.67%) |
Nov 27, 2019 | 2.830 | 2.830 | 2.220 | 2.250 | 5,700 | +0.06(+2.60%) |
Nov 26, 2019 | 2.260 | 2.490 | 2.171 | 2.193 | 80,085 | -0.11(-4.65%) |
Nov 25, 2019 | 3.810 | 3.810 | 2.300 | 2.300 | 16,250 | -0.04(-1.83%) |
Nov 22, 2019 | 2.426 | 3.120 | 2.330 | 2.343 | 4,300 | +0.02(+0.95%) |
Nov 21, 2019 | 2.495 | 2.870 | 2.300 | 2.321 | 29,530 | -0.27(-10.54%) |
Nov 20, 2019 | 2.750 | 2.750 | 2.590 | 2.594 | 7,811 | -0.01(-0.36%) |
Nov 19, 2019 | 2.530 | 2.710 | 2.530 | 2.604 | 50,415 | +0.07(+2.96%) |
Nov 18, 2019 | 2.649 | 2.880 | 2.529 | 2.529 | 15,837 | -0.08(-3.11%) |
Nov 15, 2019 | 1.602 | 2.850 | 1.602 | 2.610 | 48,300 | -0.11(-4.14%) |
Nov 14, 2019 | 2.930 | 2.930 | 2.690 | 2.723 | 49,635 | -0.20(-6.98%) |
Nov 13, 2019 | 2.967 | 2.967 | 2.895 | 2.927 | 3,685 | +0.02(+0.58%) |
Nov 12, 2019 | 2.988 | 3.050 | 2.910 | 2.910 | 75,987 | -0.03(-1.02%) |
Nov 11, 2019 | 3.064 | 3.150 | 2.940 | 2.940 | 47,452 | -0.04(-1.34%) |
Nov 08, 2019 | 3.147 | 3.148 | 2.910 | 2.980 | 22,100 | -0.17(-5.40%) |
Nov 07, 2019 | 3.205 | 3.205 | 3.122 | 3.150 | 7,738 | -0.04(-1.27%) |
Nov 06, 2019 | 3.410 | 5.000 | 3.150 | 3.191 | 60,803 | +0.04(+1.42%) |
Nov 05, 2019 | 3.322 | 3.322 | 3.135 | 3.146 | 12,745 | +0.05(+1.48%) |
Nov 04, 2019 | 2.430 | 3.100 | 2.430 | 3.100 | 6,148 | +0.03(+0.98%) |
Nov 01, 2019 | 3.084 | 3.265 | 3.046 | 3.070 | 2,800 | +0.02(+0.66%) |
Oct 31, 2019 | 3.260 | 3.260 | 3.050 | 3.050 | 3,293 | -0.09(-2.87%) |
Oct 30, 2019 | 3.253 | 3.270 | 3.140 | 3.140 | 7,960 | +0.01(+0.44%) |
Oct 29, 2019 | 3.350 | 3.350 | 2.989 | 3.126 | 11,988 | -0.24(-7.24%) |
Oct 28, 2019 | 3.380 | 3.400 | 3.304 | 3.370 | 5,412 | +0.11(+3.51%) |
Oct 25, 2019 | 3.262 | 3.470 | 3.256 | 3.256 | 1,500 | -0.03(-0.83%) |
Oct 24, 2019 | 3.136 | 3.283 | 3.136 | 3.283 | 2,815 | +0.11(+3.58%) |
Oct 23, 2019 | 3.100 | 3.170 | 3.087 | 3.170 | 6,925 | +0.07(+2.24%) |
Oct 22, 2019 | 3.065 | 3.100 | 3.065 | 3.100 | 3,225 | +0.05(+1.66%) |
Oct 21, 2019 | 3.136 | 4.310 | 3.050 | 3.050 | 10,539 | -0.05(-1.63%) |
Oct 18, 2019 | 3.083 | 3.100 | 3.050 | 3.100 | 13,000 | +0.03(+0.98%) |
Oct 17, 2019 | 3.091 | 3.091 | 3.045 | 3.070 | 2,160 | +0.00(+0.00%) |
Oct 16, 2019 | 3.025 | 3.070 | 3.025 | 3.070 | 1,300 | +0.01(+0.27%) |
Oct 15, 2019 | 3.078 | 3.148 | 3.062 | 3.062 | 15,570 | -0.25(-7.64%) |
Oct 14, 2019 | 2.945 | 3.315 | 2.945 | 3.315 | 4,500 | +0.23(+7.63%) |
Oct 11, 2019 | 3.048 | 3.100 | 3.046 | 3.080 | 10,000 | +0.02(+0.50%) |
Oct 10, 2019 | 3.120 | 3.160 | 2.937 | 3.065 | 11,362 | -0.04(-1.14%) |
Oct 09, 2019 | 3.125 | 3.138 | 3.100 | 3.100 | 960 | -0.02(-0.76%) |
Oct 08, 2019 | 3.136 | 3.150 | 3.124 | 3.124 | 1,510 | -0.07(-2.26%) |
Oct 07, 2019 | 3.296 | 3.296 | 3.103 | 3.196 | 17,505 | -0.35(-9.97%) |
Oct 04, 2019 | 3.328 | 3.550 | 3.290 | 3.550 | 4,700 | +0.24(+7.25%) |
Oct 03, 2019 | 3.306 | 3.510 | 3.295 | 3.310 | 14,276 | -1.13(-25.45%) |
Oct 02, 2019 | 4.620 | 4.620 | 2.880 | 4.440 | 15,780 | +0.50(+12.55%) |
Oct 01, 2019 | 3.484 | 3.945 | 3.091 | 3.945 | 1,581 | +0.44(+12.71%) |
Sep 30, 2019 | 3.495 | 3.504 | 3.389 | 3.500 | 7,968 | +0.00(+0.11%) |
Sep 27, 2019 | 3.574 | 3.582 | 3.496 | 3.496 | 13,000 | -0.15(-4.16%) |
Sep 26, 2019 | 3.596 | 4.279 | 3.596 | 3.648 | 12,825 | +0.15(+4.22%) |
Sep 25, 2019 | 3.820 | 3.920 | 3.493 | 3.500 | 50,625 | -0.43(-10.99%) |
Sep 24, 2019 | 4.100 | 4.100 | 3.893 | 3.932 | 11,925 | -0.17(-4.09%) |
Sep 23, 2019 | 4.038 | 4.250 | 3.950 | 4.100 | 10,485 | +0.13(+3.27%) |
Sep 20, 2019 | 4.830 | 4.830 | 3.970 | 3.970 | 8,800 | -0.15(-3.56%) |
Sep 19, 2019 | 4.118 | 4.118 | 4.117 | 4.117 | 860 | +0.00(+0.11%) |
Sep 18, 2019 | 4.112 | 4.112 | 4.112 | 4.112 | 680 | +0.08(+2.10%) |
Sep 17, 2019 | 4.200 | 4.200 | 4.027 | 4.027 | 1,391 | -0.28(-6.44%) |
Sep 16, 2019 | 4.302 | 4.318 | 4.150 | 4.305 | 6,310 | +0.26(+6.31%) |
Sep 13, 2019 | 4.355 | 4.355 | 4.049 | 4.049 | 9,200 | -0.34(-7.68%) |
Sep 12, 2019 | 4.376 | 4.386 | 4.350 | 4.386 | 2,960 | -0.00(-0.07%) |
Sep 11, 2019 | 4.113 | 4.389 | 4.093 | 4.389 | 8,905 | +0.24(+5.77%) |
Sep 10, 2019 | 4.136 | 4.156 | 4.133 | 4.150 | 2,190 | +0.05(+1.22%) |
Sep 09, 2019 | 4.137 | 4.200 | 4.073 | 4.100 | 12,092 | -0.08(-1.88%) |
Sep 06, 2019 | 4.279 | 4.282 | 4.179 | 4.179 | 4,100 | -0.06(-1.46%) |
Sep 05, 2019 | 4.305 | 4.470 | 4.233 | 4.240 | 6,230 | -0.03(-0.68%) |
Sep 04, 2019 | 4.247 | 4.283 | 4.239 | 4.269 | 3,812 | +0.17(+4.13%) |
Sep 03, 2019 | 4.050 | 5.090 | 4.050 | 4.100 | 19,025 | -0.03(-0.76%) |
Aug 30, 2019 | 4.150 | 4.150 | 4.085 | 4.131 | 5,200 | -0.02(-0.48%) |
Aug 29, 2019 | 4.000 | 4.151 | 4.000 | 4.151 | 1,848 | +0.18(+4.48%) |
Aug 28, 2019 | 4.087 | 4.178 | 3.973 | 3.973 | 5,905 | -0.01(-0.35%) |
Aug 27, 2019 | 4.193 | 4.350 | 3.987 | 3.987 | 10,836 | -0.17(-4.06%) |
Aug 26, 2019 | 4.221 | 4.221 | 4.010 | 4.156 | 6,381 | -0.58(-12.33%) |
Aug 23, 2019 | 4.740 | 4.740 | 4.440 | 4.740 | 6,800 | +0.02(+0.42%) |
Aug 22, 2019 | 4.819 | 4.850 | 4.720 | 4.720 | 6,500 | -0.09(-1.89%) |
Aug 21, 2019 | 4.833 | 4.891 | 4.750 | 4.811 | 1,560 | -0.04(-0.92%) |
Aug 20, 2019 | 4.850 | 4.856 | 4.795 | 4.856 | 4,014 | -0.09(-1.85%) |
Aug 19, 2019 | 5.014 | 5.132 | 4.947 | 4.947 | 8,962 | +0.00(+0.02%) |
Aug 16, 2019 | 4.677 | 4.948 | 4.677 | 4.946 | 9,500 | +0.25(+5.27%) |
Aug 15, 2019 | 4.950 | 4.950 | 4.699 | 4.699 | 2,462 | -0.33(-6.58%) |
Aug 14, 2019 | 5.135 | 5.262 | 4.900 | 5.029 | 17,721 | -0.06(-1.19%) |
Aug 13, 2019 | 5.060 | 5.090 | 5.030 | 5.090 | 17,640 | +0.14(+2.83%) |
Aug 12, 2019 | 4.948 | 5.150 | 4.944 | 4.950 | 5,295 | +0.02(+0.44%) |
Aug 09, 2019 | 5.106 | 5.110 | 4.900 | 4.928 | 29,000 | -0.10(-1.92%) |
Aug 08, 2019 | 4.944 | 6.600 | 4.944 | 5.024 | 26,018 | +0.07(+1.50%) |
Aug 07, 2019 | 5.188 | 5.188 | 4.850 | 4.950 | 10,760 | +0.22(+4.75%) |
Aug 06, 2019 | 4.865 | 5.100 | 4.714 | 4.726 | 16,505 | -0.37(-7.34%) |
Aug 05, 2019 | 4.650 | 5.100 | 4.290 | 5.100 | 2,921 | +0.34(+7.23%) |
Aug 02, 2019 | 4.640 | 4.790 | 4.620 | 4.756 | 9,800 | +0.14(+2.99%) |
Aug 01, 2019 | 4.627 | 4.712 | 4.596 | 4.618 | 3,200 | -0.04(-0.84%) |
Jul 31, 2019 | 4.680 | 4.680 | 4.657 | 4.657 | 1,697 | +0.11(+2.36%) |
Jul 30, 2019 | 4.527 | 4.550 | 4.180 | 4.550 | 1,850 | +0.16(+3.64%) |
Jul 29, 2019 | 4.510 | 4.520 | 4.170 | 4.390 | 16,658 | -0.12(-2.77%) |
Jul 26, 2019 | 4.500 | 4.515 | 4.500 | 4.515 | 200 | +0.02(+0.44%) |
Jul 25, 2019 | 4.200 | 4.789 | 4.200 | 4.495 | 4,443 | -0.01(-0.11%) |
Jul 24, 2019 | 4.500 | 4.500 | 4.500 | 25 | +0.00(+0.00%) | |
Jul 23, 2019 | 4.496 | 4.575 | 4.202 | 4.500 | 13,975 | +0.05(+1.12%) |
Jul 22, 2019 | 4.784 | 4.980 | 4.450 | 4.450 | 25,994 | -0.34(-7.10%) |
Jul 19, 2019 | 4.940 | 5.050 | 4.790 | 4.790 | 27,200 | -0.11(-2.24%) |
Jul 18, 2019 | 4.850 | 4.935 | 4.850 | 4.900 | 2,344 | -0.04(-0.81%) |
Jul 17, 2019 | 4.636 | 5.044 | 4.636 | 4.940 | 15,059 | +0.48(+10.71%) |