Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.440 | 1.670 | 1.440 | 1.670 | 20,491 | +0.14(+9.15%) |
Apr 29, 2020 | 1.600 | 1.700 | 1.520 | 1.530 | 17,127 | +0.03(+2.00%) |
Apr 28, 2020 | 1.750 | 1.750 | 1.500 | 1.500 | 13,142 | -0.09(-5.66%) |
Apr 27, 2020 | 1.450 | 1.590 | 1.417 | 1.590 | 21,454 | +0.23(+16.91%) |
Apr 24, 2020 | 1.390 | 1.500 | 1.360 | 1.360 | 19,000 | -0.02(-1.45%) |
Apr 23, 2020 | 1.380 | 1.480 | 1.330 | 1.380 | 26,048 | -0.08(-5.48%) |
Apr 22, 2020 | 1.510 | 1.510 | 1.410 | 1.460 | 7,404 | +0.06(+4.06%) |
Apr 21, 2020 | 1.750 | 1.750 | 1.400 | 1.403 | 14,055 | -0.26(-15.48%) |
Apr 20, 2020 | 1.540 | 1.760 | 1.500 | 1.660 | 16,976 | +0.13(+8.50%) |
Apr 17, 2020 | 1.500 | 1.790 | 1.407 | 1.530 | 30,400 | +0.07(+4.79%) |
Apr 16, 2020 | 1.460 | 1.580 | 1.360 | 1.460 | 31,347 | +0.01(+0.55%) |
Apr 15, 2020 | 1.600 | 1.700 | 1.300 | 1.452 | 38,106 | -0.14(-8.68%) |
Apr 14, 2020 | 1.690 | 1.800 | 1.580 | 1.590 | 31,055 | -0.01(-0.93%) |
Apr 13, 2020 | 2.150 | 2.280 | 1.570 | 1.605 | 161,128 | -0.27(-14.63%) |
Apr 09, 2020 | 1.300 | 2.000 | 1.180 | 1.880 | 247,400 | +0.69(+57.34%) |
Apr 08, 2020 | 1.200 | 1.390 | 1.124 | 1.195 | 91,333 | +0.00(+0.41%) |
Apr 07, 2020 | 0.9000 | 1.260 | 0.8875 | 1.190 | 123,370 | +0.39(+48.73%) |
Apr 06, 2020 | 1.070 | 1.070 | 0.7116 | 0.8001 | 52,456 | -0.18(-18.37%) |
Apr 03, 2020 | 1.190 | 1.190 | 0.9500 | 0.9801 | 16,400 | -0.22(-18.32%) |
Apr 02, 2020 | 1.200 | 1.200 | 0.7828 | 1.200 | 77,694 | +0.30(+33.33%) |
Apr 01, 2020 | 1.100 | 1.270 | 0.9000 | 0.9000 | 50,710 | -0.10(-10.00%) |
Mar 31, 2020 | 1.070 | 1.130 | 0.8959 | 1.000 | 99,528 | -0.27(-21.26%) |
Mar 30, 2020 | 1.560 | 1.560 | 1.190 | 1.270 | 20,640 | -0.18(-12.41%) |
Mar 27, 2020 | 1.790 | 1.790 | 1.310 | 1.450 | 24,800 | -0.29(-16.67%) |
Mar 26, 2020 | 1.550 | 3.000 | 1.550 | 1.740 | 58,338 | +0.29(+20.00%) |
Mar 25, 2020 | 1.375 | 1.460 | 1.375 | 1.450 | 1,961 | +0.12(+9.02%) |
Mar 24, 2020 | 1.340 | 1.350 | 1.330 | 1.330 | 2,201 | +0.03(+2.30%) |
Mar 23, 2020 | 1.400 | 1.480 | 1.300 | 1.300 | 14,363 | -0.10(-7.14%) |
Mar 20, 2020 | 1.400 | 1.500 | 1.400 | 1.400 | 2,200 | +0.04(+2.94%) |
Mar 19, 2020 | 1.360 | 1.422 | 1.350 | 1.360 | 9,412 | +0.06(+4.31%) |
Mar 18, 2020 | 1.470 | 1.570 | 1.270 | 1.304 | 17,318 | -0.10(-6.87%) |
Mar 17, 2020 | 2.380 | 2.380 | 1.300 | 1.400 | 25,907 | -0.83(-37.22%) |
Mar 16, 2020 | 2.640 | 2.640 | 2.220 | 2.230 | 16,484 | -0.60(-21.09%) |
Mar 13, 2020 | 3.160 | 3.176 | 2.540 | 2.826 | 24,500 | -0.33(-10.57%) |
Mar 12, 2020 | 3.160 | 3.180 | 3.160 | 3.160 | 1,368 | -0.18(-5.39%) |
Mar 11, 2020 | 3.340 | 3.340 | 3.340 | 3.340 | 32 | +0.00(+0.00%) |
Mar 10, 2020 | 3.400 | 3.400 | 3.340 | 3.340 | 661 | -0.31(-8.49%) |
Mar 09, 2020 | 3.650 | 3.650 | 46 | +0.00(+0.00%) | ||
Mar 06, 2020 | 3.660 | 3.662 | 3.630 | 3.650 | 8,100 | -0.02(-0.54%) |
Mar 05, 2020 | 3.727 | 3.727 | 3.650 | 3.670 | 5,299 | -0.14(-3.70%) |
Mar 04, 2020 | 3.750 | 3.811 | 3.750 | 3.811 | 4,086 | +0.09(+2.31%) |
Mar 03, 2020 | 3.850 | 3.850 | 3.725 | 3.725 | 1,379 | -0.17(-4.49%) |
Mar 02, 2020 | 3.821 | 3.900 | 3.821 | 3.900 | 314 | -0.10(-2.47%) |
Feb 28, 2020 | 4.000 | 4.000 | 3.613 | 3.999 | 5,000 | -0.25(-5.91%) |
Feb 27, 2020 | 4.440 | 4.440 | 4.250 | 4.250 | 8,474 | -0.15(-3.41%) |
Feb 26, 2020 | 4.330 | 4.436 | 4.330 | 4.400 | 1,203 | -0.19(-4.11%) |
Feb 25, 2020 | 4.600 | 4.650 | 4.588 | 4.588 | 1,483 | +0.05(+1.07%) |
Feb 24, 2020 | 4.510 | 4.540 | 4.300 | 4.540 | 9,514 | -0.14(-3.07%) |
Feb 21, 2020 | 5.240 | 5.250 | 4.670 | 4.684 | 9,100 | -0.52(-9.92%) |
Feb 20, 2020 | 5.430 | 5.430 | 4.840 | 5.200 | 12,821 | +0.23(+4.60%) |
Feb 19, 2020 | 4.990 | 5.190 | 4.700 | 4.971 | 28,841 | +0.27(+5.80%) |
Feb 18, 2020 | 4.310 | 4.720 | 4.310 | 4.699 | 3,780 | +0.25(+5.62%) |
Feb 14, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 4.449 | 4.449 | 4.449 | 4.449 | 230 | +0.03(+0.66%) |
Feb 12, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 8 | +0.00(+0.00%) |
Feb 11, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 54 | +0.00(+0.00%) |
Feb 10, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 636 | +0.00(+0.00%) |
Feb 07, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 660 | +0.02(+0.45%) |
Feb 05, 2020 | 4.400 | 4.700 | 4.397 | 4.400 | 16,864 | +0.00(+0.00%) |
Feb 04, 2020 | 4.400 | 4.650 | 4.400 | 4.400 | 6,199 | +0.00(+0.00%) |
Feb 03, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 795 | -0.02(-0.45%) |
Jan 31, 2020 | 4.810 | 4.810 | 4.420 | 4.420 | 1,100 | -0.08(-1.78%) |
Jan 30, 2020 | 4.490 | 4.550 | 4.490 | 4.500 | 1,491 | +0.00(+0.00%) |
Jan 29, 2020 | 4.500 | 4.540 | 4.490 | 4.500 | 6,792 | +0.00(+0.00%) |
Jan 28, 2020 | 4.530 | 4.605 | 4.500 | 4.500 | 4,512 | +0.00(+0.00%) |
Jan 27, 2020 | 5.017 | 5.017 | 4.420 | 4.500 | 10,703 | -0.26(-5.40%) |
Jan 24, 2020 | 4.757 | 4.757 | 4.757 | 4.757 | 200 | +0.15(+3.34%) |
Jan 23, 2020 | 4.500 | 4.710 | 4.500 | 4.603 | 13,501 | +0.00(+0.01%) |
Jan 22, 2020 | 4.460 | 4.620 | 4.460 | 4.603 | 3,655 | +0.00(+0.06%) |
Jan 21, 2020 | 4.420 | 4.600 | 4.420 | 4.600 | 6,326 | +0.19(+4.31%) |
Jan 17, 2020 | 4.400 | 4.418 | 4.400 | 4.410 | 1,300 | -0.18(-3.92%) |
Jan 16, 2020 | 4.450 | 4.690 | 4.450 | 4.590 | 8,569 | +0.08(+1.67%) |
Jan 15, 2020 | 4.500 | 4.515 | 4.500 | 4.515 | 8,269 | +0.01(+0.32%) |
Jan 14, 2020 | 4.501 | 4.501 | 4.500 | 4.500 | 1,221 | -0.00(-0.00%) |
Jan 13, 2020 | 4.500 | 4.550 | 4.500 | 4.500 | 6,173 | -0.01(-0.26%) |
Jan 10, 2020 | 4.450 | 4.530 | 4.300 | 4.512 | 11,400 | -0.05(-1.05%) |
Jan 09, 2020 | 4.560 | 4.560 | 4.560 | 4.560 | 40 | +0.00(+0.00%) |
Jan 08, 2020 | 4.500 | 4.570 | 4.500 | 4.560 | 1,469 | +0.09(+1.93%) |
Jan 07, 2020 | 4.550 | 4.550 | 4.460 | 4.473 | 1,521 | -0.03(-0.59%) |
Jan 06, 2020 | 4.600 | 4.796 | 4.500 | 4.500 | 12,107 | -0.05(-1.06%) |
Jan 03, 2020 | 4.515 | 5.000 | 4.515 | 4.548 | 29,600 | -0.18(-3.83%) |
Jan 02, 2020 | 4.600 | 5.000 | 4.600 | 4.730 | 16,797 | +0.23(+5.10%) |
Dec 31, 2019 | 4.590 | 4.900 | 4.500 | 4.500 | 20,500 | -0.30(-6.25%) |
Dec 30, 2019 | 5.210 | 5.210 | 4.630 | 4.800 | 19,366 | -0.07(-1.44%) |
Dec 27, 2019 | 4.590 | 4.950 | 4.590 | 4.870 | 16,000 | +0.17(+3.62%) |
Dec 26, 2019 | 4.670 | 4.800 | 4.465 | 4.700 | 8,779 | +0.04(+0.86%) |
Dec 24, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 800 | +0.01(+0.22%) |
Dec 23, 2019 | 4.410 | 4.690 | 4.400 | 4.650 | 10,128 | +0.10(+2.20%) |
Dec 20, 2019 | 4.490 | 4.675 | 4.366 | 4.550 | 10,400 | +0.06(+1.34%) |
Dec 19, 2019 | 4.520 | 4.550 | 4.260 | 4.490 | 20,555 | -0.04(-0.88%) |
Dec 18, 2019 | 4.430 | 4.750 | 4.400 | 4.530 | 17,225 | -0.12(-2.58%) |
Dec 17, 2019 | 4.990 | 5.100 | 4.410 | 4.650 | 24,368 | -0.44(-8.64%) |
Dec 16, 2019 | 5.090 | 5.100 | 4.610 | 5.090 | 22,133 | +0.19(+3.88%) |
Dec 13, 2019 | 4.700 | 5.168 | 4.700 | 4.900 | 16,500 | +0.19(+4.03%) |
Dec 12, 2019 | 5.040 | 5.460 | 4.710 | 4.710 | 17,776 | -0.47(-9.07%) |
Dec 11, 2019 | 5.069 | 5.803 | 5.050 | 5.180 | 17,325 | +0.18(+3.60%) |
Dec 10, 2019 | 5.200 | 5.720 | 4.911 | 5.000 | 16,770 | -0.17(-3.29%) |
Dec 09, 2019 | 5.530 | 5.950 | 5.170 | 5.170 | 13,272 | -0.41(-7.35%) |
Dec 06, 2019 | 6.250 | 6.250 | 5.450 | 5.580 | 11,100 | -0.37(-6.22%) |
Dec 05, 2019 | 5.600 | 6.110 | 5.590 | 5.950 | 16,733 | +0.33(+5.89%) |
Dec 04, 2019 | 6.320 | 6.450 | 5.619 | 5.619 | 13,612 | -0.29(-4.92%) |
Dec 03, 2019 | 5.450 | 6.448 | 5.450 | 5.910 | 8,110 | +0.44(+8.04%) |
Dec 02, 2019 | 5.620 | 6.200 | 5.288 | 5.470 | 12,239 | -0.45(-7.57%) |
Nov 29, 2019 | 6.300 | 6.300 | 5.580 | 5.918 | 14,100 | +0.47(+8.59%) |
Nov 27, 2019 | 5.590 | 5.710 | 5.050 | 5.450 | 10,400 | +0.09(+1.68%) |
Nov 26, 2019 | 5.550 | 5.960 | 5.360 | 5.360 | 21,766 | -0.14(-2.53%) |
Nov 25, 2019 | 4.742 | 5.500 | 4.685 | 5.499 | 15,212 | +0.84(+17.94%) |
Nov 22, 2019 | 3.866 | 4.663 | 3.866 | 4.663 | 16,700 | +0.54(+13.18%) |
Nov 21, 2019 | 3.830 | 4.120 | 3.750 | 4.120 | 33,142 | +0.29(+7.57%) |
Nov 20, 2019 | 3.350 | 3.930 | 3.350 | 3.830 | 20,333 | +0.53(+15.99%) |
Nov 19, 2019 | 3.300 | 3.310 | 3.060 | 3.302 | 26,300 | -0.12(-3.41%) |
Nov 18, 2019 | 3.910 | 4.170 | 3.310 | 3.419 | 85,424 | -0.55(-13.89%) |
Nov 15, 2019 | 4.950 | 5.210 | 3.610 | 3.970 | 110,200 | -1.42(-26.37%) |
Nov 14, 2019 | 5.392 | 5.392 | 5.392 | 5.392 | 1,313 | +0.05(+0.88%) |
Nov 13, 2019 | 5.120 | 5.345 | 5.120 | 5.345 | 617 | -0.15(-2.81%) |
Nov 12, 2019 | 5.442 | 5.500 | 5.426 | 5.500 | 742 | -0.12(-2.18%) |
Nov 11, 2019 | 5.657 | 5.657 | 5.600 | 5.622 | 18,989 | -0.03(-0.57%) |
Nov 08, 2019 | 5.720 | 5.720 | 5.600 | 5.655 | 4,700 | -0.20(-3.50%) |
Nov 07, 2019 | 5.950 | 5.970 | 5.860 | 5.860 | 2,506 | -0.37(-5.98%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.233 | 6.233 | 2,501 | -0.32(-4.85%) |
Nov 05, 2019 | 6.650 | 6.650 | 6.550 | 6.550 | 557 | -0.05(-0.74%) |
Nov 04, 2019 | 6.500 | 6.599 | 6.500 | 6.599 | 1,798 | +0.20(+3.11%) |
Nov 01, 2019 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | +0.42(+6.96%) |
Oct 31, 2019 | 5.866 | 5.984 | 5.866 | 5.984 | 994 | -0.24(-3.79%) |
Oct 30, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 158 | -0.13(-2.03%) |
Oct 29, 2019 | 6.350 | 6.350 | 6.300 | 6.349 | 497 | +0.40(+6.70%) |
Oct 28, 2019 | 6.410 | 6.410 | 5.950 | 5.950 | 637 | -0.05(-0.85%) |
Oct 25, 2019 | 6.200 | 6.397 | 6.000 | 6.001 | 7,100 | -0.06(-0.97%) |
Oct 24, 2019 | 6.060 | 6.060 | 18 | +0.00(+0.00%) | ||
Oct 23, 2019 | 5.610 | 6.120 | 5.600 | 6.060 | 4,814 | +0.44(+7.83%) |
Oct 22, 2019 | 5.510 | 5.665 | 5.510 | 5.620 | 1,277 | +0.08(+1.51%) |
Oct 21, 2019 | 5.536 | 5.536 | 5.536 | 5.536 | 241 | +0.24(+4.47%) |
Oct 18, 2019 | 5.299 | 5.299 | 5.299 | 5.299 | 300 | -0.12(-2.16%) |
Oct 17, 2019 | 5.416 | 5.416 | 51 | +0.00(+0.00%) | ||
Oct 16, 2019 | 5.110 | 5.416 | 5.110 | 5.416 | 1,150 | +0.16(+2.97%) |
Oct 15, 2019 | 5.260 | 5.260 | 5.260 | 5.260 | 230 | -0.02(-0.38%) |
Oct 14, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 378 | +0.02(+0.34%) |
Oct 11, 2019 | 5.200 | 5.280 | 5.200 | 5.262 | 3,000 | -0.09(-1.64%) |
Oct 10, 2019 | 5.280 | 5.380 | 5.250 | 5.350 | 1,054 | -0.01(-0.19%) |
Oct 09, 2019 | 5.550 | 5.550 | 5.260 | 5.360 | 2,775 | -0.29(-5.13%) |
Oct 08, 2019 | 5.715 | 5.715 | 5.650 | 5.650 | 716 | -0.03(-0.50%) |
Oct 07, 2019 | 5.750 | 5.800 | 5.600 | 5.678 | 4,660 | -0.02(-0.38%) |
Oct 04, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.20(+3.64%) |
Oct 03, 2019 | 5.850 | 5.850 | 5.500 | 5.500 | 1,581 | -0.21(-3.68%) |
Oct 02, 2019 | 5.710 | 5.739 | 5.710 | 5.710 | 1,643 | -0.01(-0.17%) |
Oct 01, 2019 | 5.770 | 6.054 | 5.700 | 5.720 | 13,156 | -0.48(-7.74%) |
Sep 30, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 135 | +0.00(+0.00%) |
Sep 27, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.09(+1.54%) |
Sep 26, 2019 | 6.106 | 6.106 | 6.106 | 6.106 | 191 | +0.04(+0.59%) |
Sep 25, 2019 | 6.070 | 6.070 | 142 | +0.00(+0.00%) | ||
Sep 24, 2019 | 6.303 | 6.380 | 6.070 | 6.070 | 2,755 | -0.52(-7.89%) |
Sep 23, 2019 | 6.390 | 6.590 | 6.390 | 6.590 | 2,628 | +0.22(+3.40%) |
Sep 20, 2019 | 6.600 | 6.850 | 6.270 | 6.374 | 2,800 | -0.05(-0.78%) |
Sep 19, 2019 | 6.380 | 6.547 | 6.380 | 6.424 | 1,388 | -0.22(-3.27%) |
Sep 18, 2019 | 6.589 | 6.641 | 6.435 | 6.641 | 1,290 | +0.09(+1.32%) |
Sep 17, 2019 | 6.554 | 6.554 | 6.554 | 6.554 | 367 | +0.03(+0.53%) |
Sep 16, 2019 | 6.788 | 6.793 | 6.520 | 6.520 | 1,798 | -0.36(-5.23%) |
Sep 12, 2019 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 6.860 | 6.880 | 6.827 | 6.880 | 5,807 | +0.06(+0.91%) |
Sep 10, 2019 | 6.747 | 6.818 | 6.747 | 6.818 | 1,009 | +0.46(+7.20%) |
Sep 09, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 577 | -0.51(-7.42%) |
Sep 06, 2019 | 6.270 | 6.870 | 6.270 | 6.870 | 1,300 | +0.47(+7.34%) |
Sep 05, 2019 | 6.350 | 6.550 | 6.350 | 6.400 | 1,774 | +0.08(+1.27%) |
Sep 04, 2019 | 6.360 | 6.523 | 6.293 | 6.319 | 4,649 | -0.38(-5.73%) |
Sep 03, 2019 | 6.704 | 6.704 | 6.704 | 6.704 | 568 | +0.34(+5.40%) |
Aug 30, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 300 | -0.14(-2.15%) |
Aug 29, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 280 | +0.00(+0.00%) |
Aug 28, 2019 | 6.660 | 6.660 | 6.500 | 6.500 | 1,396 | -0.10(-1.58%) |
Aug 27, 2019 | 6.400 | 6.619 | 6.380 | 6.604 | 6,454 | +0.10(+1.60%) |
Aug 26, 2019 | 6.700 | 6.920 | 6.475 | 6.500 | 16,328 | -0.23(-3.47%) |
Aug 23, 2019 | 6.795 | 6.869 | 6.680 | 6.734 | 1,300 | -0.10(-1.41%) |
Aug 22, 2019 | 6.830 | 6.830 | 6.830 | 6.830 | 401 | -0.21(-2.98%) |
Aug 21, 2019 | 7.030 | 7.050 | 7.010 | 7.040 | 1,987 | +0.10(+1.50%) |
Aug 20, 2019 | 6.943 | 6.970 | 6.866 | 6.936 | 971 | -0.16(-2.31%) |
Aug 19, 2019 | 6.900 | 7.300 | 6.349 | 7.100 | 44,981 | +0.19(+2.70%) |
Aug 16, 2019 | 6.380 | 7.060 | 6.380 | 6.914 | 9,100 | +0.07(+1.08%) |
Aug 15, 2019 | 6.680 | 7.106 | 6.620 | 6.840 | 14,708 | -0.33(-4.54%) |
Aug 14, 2019 | 7.240 | 7.240 | 6.600 | 7.166 | 9,974 | -0.06(-0.89%) |
Aug 13, 2019 | 7.550 | 7.550 | 7.130 | 7.230 | 12,231 | -0.28(-3.79%) |
Aug 12, 2019 | 7.386 | 7.650 | 7.385 | 7.515 | 7,448 | -0.03(-0.46%) |
Aug 09, 2019 | 7.450 | 7.597 | 7.354 | 7.550 | 10,200 | -0.05(-0.66%) |
Aug 08, 2019 | 7.700 | 7.700 | 7.500 | 7.600 | 4,991 | -0.29(-3.68%) |
Aug 07, 2019 | 7.820 | 8.000 | 7.713 | 7.890 | 3,918 | +0.09(+1.12%) |
Aug 06, 2019 | 7.650 | 7.880 | 7.570 | 7.803 | 4,247 | +0.23(+3.08%) |
Aug 05, 2019 | 7.598 | 7.608 | 7.570 | 7.570 | 1,051 | +0.04(+0.53%) |
Aug 02, 2019 | 7.530 | 7.530 | 7.530 | 7.530 | 100 | +0.00(+0.00%) |
Aug 01, 2019 | 7.530 | 7.530 | 7.530 | 7.530 | 358 | -0.47(-5.87%) |
Jul 31, 2019 | 8.200 | 8.200 | 7.800 | 8.000 | 5,232 | +0.08(+1.01%) |
Jul 30, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 261 | +0.07(+0.89%) |
Jul 29, 2019 | 8.000 | 8.000 | 7.850 | 7.850 | 3,501 | -0.20(-2.48%) |
Jul 26, 2019 | 8.080 | 8.390 | 8.000 | 8.050 | 1,600 | +0.20(+2.55%) |
Jul 25, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 80 | +0.00(+0.00%) |
Jul 24, 2019 | 8.170 | 8.170 | 7.850 | 7.850 | 4,729 | -0.25(-3.03%) |
Jul 23, 2019 | 8.600 | 9.320 | 8.010 | 8.095 | 16,443 | -0.05(-0.67%) |
Jul 22, 2019 | 8.413 | 8.413 | 7.990 | 8.150 | 9,589 | +0.00(+0.00%) |
Jul 19, 2019 | 8.500 | 8.680 | 8.150 | 8.150 | 12,700 | +0.03(+0.37%) |
Jul 18, 2019 | 8.040 | 8.800 | 8.040 | 8.120 | 12,885 | -0.51(-5.95%) |
Jul 17, 2019 | 8.560 | 9.000 | 8.560 | 8.634 | 8,754 | -0.07(-0.76%) |
Jul 16, 2019 | 8.690 | 8.881 | 8.450 | 8.700 | 5,936 | +0.00(+0.00%) |
Jul 15, 2019 | 8.500 | 8.800 | 8.500 | 8.700 | 3,135 | +0.02(+0.23%) |
Jul 12, 2019 | 8.300 | 8.980 | 8.300 | 8.680 | 4,600 | +0.22(+2.60%) |
Jul 11, 2019 | 8.550 | 8.554 | 8.246 | 8.460 | 3,757 | +0.18(+2.17%) |
Jul 10, 2019 | 8.010 | 8.624 | 8.010 | 8.280 | 8,729 | +0.09(+1.10%) |
Jul 09, 2019 | 7.982 | 8.190 | 7.931 | 8.190 | 898 | -0.15(-1.80%) |
Jul 08, 2019 | 7.550 | 8.806 | 7.475 | 8.340 | 30,207 | +1.04(+14.25%) |
Jul 05, 2019 | 7.220 | 7.490 | 7.220 | 7.300 | 1,000 | +0.00(+0.00%) |
Jul 03, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 7.500 | 7.500 | 7.230 | 7.300 | 610 | -0.06(-0.82%) |
Jul 01, 2019 | 7.360 | 7.360 | 7.360 | 7.360 | 452 | +0.09(+1.20%) |
Jun 28, 2019 | 7.300 | 7.600 | 7.258 | 7.272 | 11,700 | -0.06(-0.78%) |
Jun 27, 2019 | 7.330 | 7.330 | 44 | +0.00(+0.00%) | ||
Jun 26, 2019 | 7.320 | 7.504 | 7.280 | 7.330 | 2,383 | -0.27(-3.55%) |
Jun 25, 2019 | 7.300 | 7.600 | 7.300 | 7.600 | 3,464 | +0.34(+4.68%) |
Jun 24, 2019 | 7.260 | 7.260 | 7.260 | 7.260 | 98 | +0.00(+0.00%) |
Jun 21, 2019 | 7.300 | 7.300 | 7.260 | 7.260 | 700 | -0.19(-2.55%) |
Jun 20, 2019 | 7.260 | 7.515 | 7.200 | 7.450 | 30,052 | +0.19(+2.65%) |
Jun 19, 2019 | 7.300 | 7.300 | 7.160 | 7.258 | 55,054 | -0.43(-5.62%) |
Jun 18, 2019 | 7.630 | 7.690 | 7.286 | 7.690 | 28,322 | -0.15(-1.91%) |
Jun 17, 2019 | 8.000 | 8.000 | 7.840 | 7.840 | 4,193 | -0.04(-0.51%) |
Jun 14, 2019 | 7.880 | 7.880 | 7.880 | 7.880 | 100 | -0.55(-6.52%) |
Jun 13, 2019 | 8.430 | 8.430 | 8.429 | 8.430 | 2,305 | -0.02(-0.24%) |
Jun 12, 2019 | 8.280 | 8.500 | 8.270 | 8.450 | 21,399 | +0.61(+7.78%) |
Jun 11, 2019 | 7.730 | 7.840 | 7.730 | 7.840 | 477 | -0.20(-2.52%) |
Jun 10, 2019 | 7.750 | 8.043 | 7.750 | 8.043 | 695 | +0.39(+5.13%) |
Jun 07, 2019 | 8.010 | 8.050 | 7.650 | 7.650 | 4,100 | -0.35(-4.37%) |
Jun 06, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 270 | +0.08(+1.03%) |
Jun 05, 2019 | 7.919 | 7.919 | 7.919 | 7.919 | 35 | +0.00(+0.00%) |
Jun 04, 2019 | 8.010 | 8.010 | 7.750 | 7.919 | 1,336 | -0.04(-0.53%) |
Jun 03, 2019 | 7.610 | 8.016 | 7.610 | 7.961 | 1,996 | -0.08(-0.99%) |
May 31, 2019 | 8.175 | 8.175 | 7.850 | 8.041 | 5,100 | -0.11(-1.35%) |
May 30, 2019 | 7.810 | 8.151 | 7.800 | 8.151 | 1,256 | +0.09(+1.15%) |
May 29, 2019 | 8.192 | 8.192 | 7.720 | 8.058 | 804 | +0.15(+1.87%) |
May 28, 2019 | 7.860 | 7.910 | 7.780 | 7.910 | 10,359 | +0.01(+0.17%) |
May 24, 2019 | 8.200 | 8.200 | 7.862 | 7.897 | 8,400 | -0.30(-3.70%) |
May 23, 2019 | 8.300 | 8.350 | 8.120 | 8.200 | 4,995 | -0.16(-1.86%) |
May 22, 2019 | 8.355 | 8.355 | 8.355 | 8.355 | 125 | +0.00(+0.00%) |
May 21, 2019 | 8.227 | 8.440 | 8.227 | 8.355 | 7,076 | -0.07(-0.89%) |
May 20, 2019 | 8.650 | 8.894 | 8.430 | 8.430 | 15,633 | -0.33(-3.75%) |
May 17, 2019 | 8.950 | 8.950 | 8.448 | 8.759 | 17,100 | -0.32(-3.52%) |
May 16, 2019 | 9.710 | 9.800 | 8.700 | 9.078 | 14,147 | -0.72(-7.32%) |
May 15, 2019 | 10.30 | 10.30 | 9.216 | 9.795 | 15,413 | -1.26(-11.36%) |
May 14, 2019 | 11.20 | 11.21 | 11.05 | 11.05 | 1,406 | -0.20(-1.78%) |
May 13, 2019 | 11.45 | 11.45 | 11.25 | 11.25 | 361 | +0.00(+0.00%) |
May 10, 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 400 | -0.28(-2.43%) |
May 08, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 11.54 | 11.54 | 11.53 | 11.53 | 1,400 | +0.03(+0.26%) |