Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.500 | 2.530 | 2.320 | 2.520 | 53,836 | +0.01(+0.40%) |
Apr 29, 2020 | 2.330 | 2.580 | 2.330 | 2.510 | 22,046 | +0.04(+1.62%) |
Apr 28, 2020 | 2.600 | 2.600 | 2.440 | 2.470 | 24,550 | -0.12(-4.63%) |
Apr 27, 2020 | 2.530 | 2.600 | 2.410 | 2.590 | 35,359 | -0.07(-2.63%) |
Apr 24, 2020 | 2.670 | 2.780 | 2.630 | 2.660 | 12,900 | -0.07(-2.56%) |
Apr 23, 2020 | 2.740 | 2.858 | 2.600 | 2.730 | 55,787 | -0.08(-2.85%) |
Apr 22, 2020 | 2.950 | 3.280 | 2.650 | 2.810 | 130,353 | -0.15(-5.07%) |
Apr 21, 2020 | 2.380 | 3.350 | 2.250 | 2.960 | 388,924 | +0.56(+23.33%) |
Apr 20, 2020 | 2.470 | 2.470 | 2.010 | 2.400 | 285,582 | +0.10(+4.35%) |
Apr 17, 2020 | 1.370 | 2.459 | 1.350 | 2.300 | 231,500 | +0.98(+74.24%) |
Apr 16, 2020 | 1.500 | 1.530 | 1.300 | 1.320 | 41,668 | -0.03(-2.22%) |
Apr 15, 2020 | 1.190 | 1.350 | 1.180 | 1.350 | 47,322 | +0.17(+14.41%) |
Apr 14, 2020 | 1.300 | 1.300 | 1.150 | 1.180 | 27,445 | -0.04(-3.28%) |
Apr 13, 2020 | 1.440 | 1.440 | 1.150 | 1.220 | 23,703 | +0.08(+7.02%) |
Apr 09, 2020 | 1.150 | 1.250 | 1.140 | 1.140 | 34,900 | +0.07(+6.54%) |
Apr 08, 2020 | 1.160 | 1.230 | 1.060 | 1.070 | 39,700 | -0.10(-8.55%) |
Apr 07, 2020 | 1.030 | 1.210 | 1.030 | 1.170 | 39,177 | +0.05(+4.46%) |
Apr 06, 2020 | 1.160 | 1.280 | 1.120 | 1.120 | 18,144 | -0.04(-3.45%) |
Apr 03, 2020 | 1.150 | 1.180 | 1.040 | 1.160 | 16,200 | -0.05(-4.13%) |
Apr 02, 2020 | 1.150 | 1.360 | 1.110 | 1.210 | 31,216 | +0.13(+12.04%) |
Apr 01, 2020 | 1.620 | 1.620 | 1.070 | 1.080 | 23,969 | -0.46(-29.87%) |
Mar 31, 2020 | 1.750 | 1.920 | 1.500 | 1.540 | 23,190 | -0.26(-14.44%) |
Mar 30, 2020 | 2.150 | 2.150 | 1.760 | 1.800 | 14,925 | -0.27(-13.04%) |
Mar 27, 2020 | 2.050 | 2.145 | 2.020 | 2.070 | 21,600 | +0.01(+0.49%) |
Mar 26, 2020 | 2.100 | 2.120 | 1.982 | 2.060 | 18,480 | +0.01(+0.49%) |
Mar 25, 2020 | 2.150 | 2.225 | 1.920 | 2.050 | 41,393 | +0.20(+10.81%) |
Mar 24, 2020 | 1.815 | 1.955 | 1.750 | 1.850 | 26,817 | -0.03(-1.60%) |
Mar 23, 2020 | 1.750 | 1.880 | 1.740 | 1.880 | 7,432 | +0.18(+10.59%) |
Mar 20, 2020 | 1.670 | 1.870 | 1.550 | 1.700 | 7,700 | -0.05(-2.86%) |
Mar 19, 2020 | 2.000 | 2.010 | 1.740 | 1.750 | 32,272 | -0.25(-12.50%) |
Mar 18, 2020 | 1.990 | 2.040 | 1.500 | 2.000 | 47,165 | +0.01(+0.50%) |
Mar 17, 2020 | 2.000 | 2.190 | 1.980 | 1.990 | 36,547 | -0.01(-0.50%) |
Mar 16, 2020 | 1.990 | 2.659 | 1.990 | 2.000 | 19,737 | -0.35(-14.89%) |
Mar 13, 2020 | 2.480 | 2.510 | 2.132 | 2.350 | 54,200 | +0.36(+18.09%) |
Mar 12, 2020 | 1.780 | 2.000 | 1.670 | 1.990 | 8,001 | +0.09(+4.74%) |
Mar 11, 2020 | 1.810 | 1.900 | 1.750 | 1.900 | 13,481 | +0.02(+1.30%) |
Mar 10, 2020 | 2.000 | 2.000 | 1.750 | 1.876 | 30,334 | -0.12(-5.98%) |
Mar 09, 2020 | 2.450 | 2.450 | 1.960 | 1.995 | 17,054 | -0.52(-20.83%) |
Mar 06, 2020 | 2.700 | 2.820 | 2.470 | 2.520 | 7,200 | -0.22(-8.03%) |
Mar 05, 2020 | 2.750 | 2.870 | 2.700 | 2.740 | 5,255 | -0.02(-0.72%) |
Mar 04, 2020 | 2.850 | 2.850 | 2.700 | 2.760 | 5,921 | -0.09(-3.16%) |
Mar 03, 2020 | 2.850 | 2.983 | 2.850 | 2.850 | 13,021 | +0.00(+0.00%) |
Mar 02, 2020 | 2.880 | 2.887 | 2.850 | 2.850 | 3,330 | -0.03(-1.04%) |
Feb 28, 2020 | 2.980 | 2.980 | 2.880 | 2.880 | 1,100 | -0.10(-3.36%) |
Feb 27, 2020 | 2.950 | 2.980 | 2.865 | 2.980 | 8,023 | +0.03(+1.02%) |
Feb 26, 2020 | 2.970 | 2.984 | 2.950 | 2.950 | 6,027 | -0.02(-0.67%) |
Feb 25, 2020 | 2.950 | 2.980 | 2.850 | 2.970 | 3,877 | +0.13(+4.58%) |
Feb 24, 2020 | 3.020 | 3.100 | 2.840 | 2.840 | 2,201 | -0.22(-7.19%) |
Feb 21, 2020 | 2.950 | 3.070 | 2.950 | 3.060 | 2,400 | +0.00(+0.00%) |
Feb 20, 2020 | 3.030 | 3.090 | 2.940 | 3.060 | 13,516 | +0.01(+0.33%) |
Feb 19, 2020 | 3.030 | 3.090 | 3.020 | 3.050 | 3,749 | +0.01(+0.33%) |
Feb 18, 2020 | 3.040 | 3.080 | 3.000 | 3.040 | 12,297 | -0.04(-1.37%) |
Feb 14, 2020 | 3.090 | 3.090 | 3.010 | 3.082 | 5,400 | +0.01(+0.40%) |
Feb 13, 2020 | 3.080 | 3.100 | 3.050 | 3.070 | 12,184 | +0.02(+0.66%) |
Feb 12, 2020 | 3.151 | 3.195 | 3.000 | 3.050 | 22,021 | -0.15(-4.69%) |
Feb 11, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 324 | +0.04(+1.27%) |
Feb 10, 2020 | 3.120 | 3.195 | 3.120 | 3.160 | 4,943 | +0.01(+0.32%) |
Feb 07, 2020 | 3.160 | 3.206 | 3.100 | 3.150 | 11,700 | -0.08(-2.33%) |
Feb 06, 2020 | 3.113 | 3.225 | 3.106 | 3.225 | 4,557 | +0.12(+3.70%) |
Feb 05, 2020 | 3.170 | 3.170 | 3.110 | 3.110 | 416 | +0.01(+0.48%) |
Feb 04, 2020 | 3.123 | 3.123 | 3.040 | 3.095 | 13,135 | +0.05(+1.48%) |
Feb 03, 2020 | 3.110 | 3.110 | 3.050 | 3.050 | 6,475 | -0.11(-3.48%) |
Jan 31, 2020 | 3.170 | 3.240 | 3.160 | 3.160 | 5,400 | +0.00(+0.00%) |
Jan 30, 2020 | 3.370 | 3.370 | 3.150 | 3.160 | 7,916 | -0.22(-6.41%) |
Jan 29, 2020 | 3.380 | 3.380 | 3.370 | 3.377 | 3,416 | +0.01(+0.19%) |
Jan 28, 2020 | 3.380 | 3.390 | 3.370 | 3.370 | 3,895 | +0.00(+0.00%) |
Jan 27, 2020 | 3.370 | 3.420 | 3.370 | 3.370 | 3,609 | -0.04(-1.17%) |
Jan 24, 2020 | 3.410 | 3.480 | 3.410 | 3.410 | 5,100 | -0.01(-0.29%) |
Jan 23, 2020 | 3.480 | 3.480 | 3.390 | 3.420 | 3,055 | -0.05(-1.44%) |
Jan 22, 2020 | 3.380 | 3.480 | 3.380 | 3.470 | 3,068 | +0.00(+0.00%) |
Jan 21, 2020 | 3.370 | 3.490 | 3.360 | 3.470 | 5,664 | +0.10(+2.97%) |
Jan 17, 2020 | 3.414 | 3.469 | 3.370 | 3.370 | 1,800 | -0.05(-1.46%) |
Jan 16, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 108 | +0.00(+0.00%) |
Jan 15, 2020 | 3.460 | 3.489 | 3.420 | 3.420 | 4,525 | -0.01(-0.29%) |
Jan 14, 2020 | 3.400 | 3.440 | 3.400 | 3.430 | 3,833 | +0.05(+1.46%) |
Jan 13, 2020 | 3.380 | 3.390 | 3.370 | 3.381 | 2,011 | -0.01(-0.27%) |
Jan 10, 2020 | 3.440 | 3.440 | 3.360 | 3.390 | 5,800 | -0.06(-1.74%) |
Jan 09, 2020 | 3.440 | 3.480 | 3.360 | 3.450 | 6,075 | -0.04(-1.15%) |
Jan 08, 2020 | 3.490 | 3.500 | 3.390 | 3.490 | 6,091 | +0.05(+1.45%) |
Jan 07, 2020 | 3.350 | 3.480 | 3.350 | 3.440 | 7,869 | +0.12(+3.61%) |
Jan 06, 2020 | 3.250 | 3.320 | 3.250 | 3.320 | 2,946 | +0.05(+1.53%) |
Jan 03, 2020 | 3.290 | 3.300 | 3.250 | 3.270 | 6,300 | -0.03(-0.91%) |
Jan 02, 2020 | 3.250 | 3.300 | 3.210 | 3.300 | 5,255 | +0.05(+1.54%) |
Dec 31, 2019 | 3.020 | 3.255 | 3.020 | 3.250 | 8,400 | +0.17(+5.52%) |
Dec 30, 2019 | 3.050 | 3.125 | 3.000 | 3.080 | 26,999 | -0.05(-1.60%) |
Dec 27, 2019 | 3.140 | 3.190 | 3.130 | 3.130 | 11,900 | -0.02(-0.63%) |
Dec 26, 2019 | 3.100 | 3.200 | 3.080 | 3.150 | 31,866 | +0.07(+2.27%) |
Dec 24, 2019 | 3.060 | 3.090 | 3.050 | 3.080 | 8,000 | -0.00(-0.16%) |
Dec 23, 2019 | 3.082 | 3.100 | 3.082 | 3.085 | 1,350 | +0.02(+0.82%) |
Dec 20, 2019 | 3.121 | 3.121 | 3.040 | 3.060 | 10,800 | -0.04(-1.32%) |
Dec 19, 2019 | 3.100 | 3.200 | 3.060 | 3.101 | 13,833 | +0.10(+3.36%) |
Dec 18, 2019 | 3.070 | 3.170 | 3.000 | 3.000 | 21,194 | -0.06(-1.96%) |
Dec 17, 2019 | 3.060 | 3.200 | 3.010 | 3.060 | 28,924 | +0.02(+0.66%) |
Dec 16, 2019 | 3.030 | 3.250 | 3.030 | 3.040 | 15,430 | -0.02(-0.65%) |
Dec 13, 2019 | 3.180 | 3.200 | 3.060 | 3.060 | 23,100 | -0.14(-4.38%) |
Dec 12, 2019 | 3.100 | 3.245 | 3.100 | 3.200 | 4,311 | +0.14(+4.40%) |
Dec 11, 2019 | 3.180 | 3.180 | 3.020 | 3.065 | 33,969 | -0.12(-3.62%) |
Dec 10, 2019 | 3.390 | 3.390 | 3.160 | 3.180 | 5,340 | -0.02(-0.63%) |
Dec 09, 2019 | 3.200 | 3.400 | 3.146 | 3.200 | 5,233 | +0.06(+1.91%) |
Dec 06, 2019 | 3.280 | 3.350 | 3.110 | 3.140 | 18,400 | -0.13(-3.98%) |
Dec 05, 2019 | 3.260 | 3.370 | 3.250 | 3.270 | 17,358 | -0.02(-0.61%) |
Dec 04, 2019 | 3.417 | 3.421 | 3.290 | 3.290 | 19,507 | -0.18(-5.19%) |
Dec 03, 2019 | 3.540 | 3.601 | 3.470 | 3.470 | 15,800 | -0.05(-1.42%) |
Dec 02, 2019 | 3.680 | 3.680 | 3.500 | 3.520 | 4,997 | -0.17(-4.61%) |
Nov 29, 2019 | 3.110 | 3.690 | 3.110 | 3.690 | 24,000 | +0.59(+19.03%) |
Nov 27, 2019 | 3.100 | 3.192 | 3.050 | 3.100 | 39,600 | -0.01(-0.32%) |
Nov 26, 2019 | 3.085 | 3.272 | 3.025 | 3.110 | 56,034 | +0.02(+0.65%) |
Nov 25, 2019 | 3.050 | 3.134 | 3.000 | 3.090 | 22,487 | +0.09(+3.00%) |
Nov 22, 2019 | 2.860 | 3.090 | 2.860 | 3.000 | 26,300 | +0.11(+3.69%) |
Nov 21, 2019 | 2.900 | 3.050 | 2.860 | 2.893 | 28,104 | -0.02(-0.58%) |
Nov 20, 2019 | 3.290 | 3.350 | 2.910 | 2.910 | 60,243 | +0.01(+0.34%) |
Nov 19, 2019 | 2.850 | 3.390 | 2.830 | 2.900 | 58,517 | +0.04(+1.40%) |
Nov 18, 2019 | 3.070 | 3.190 | 2.810 | 2.860 | 66,730 | -0.08(-2.89%) |
Nov 15, 2019 | 2.920 | 3.145 | 2.920 | 2.945 | 24,100 | +0.02(+0.86%) |
Nov 14, 2019 | 3.460 | 3.614 | 2.800 | 2.920 | 204,655 | -0.48(-14.12%) |
Nov 13, 2019 | 5.760 | 5.760 | 3.100 | 3.400 | 306,268 | -2.44(-41.78%) |
Nov 12, 2019 | 5.873 | 5.873 | 5.840 | 5.840 | 449 | -0.04(-0.60%) |
Nov 11, 2019 | 5.877 | 5.877 | 5.875 | 5.875 | 800 | +0.08(+1.29%) |
Nov 08, 2019 | 5.990 | 5.990 | 5.800 | 5.800 | 2,600 | -0.19(-3.17%) |
Nov 07, 2019 | 5.910 | 5.997 | 5.740 | 5.990 | 12,213 | +0.19(+3.28%) |
Nov 06, 2019 | 5.640 | 5.804 | 5.620 | 5.800 | 3,227 | -0.19(-3.17%) |
Nov 05, 2019 | 5.690 | 6.000 | 5.580 | 5.990 | 16,139 | +0.24(+4.17%) |
Nov 04, 2019 | 5.716 | 5.840 | 5.615 | 5.750 | 2,186 | +0.09(+1.59%) |
Nov 01, 2019 | 5.560 | 5.802 | 5.560 | 5.660 | 4,100 | -0.05(-0.88%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.617 | 5.710 | 3,788 | -0.13(-2.20%) |
Oct 30, 2019 | 5.650 | 5.850 | 5.650 | 5.839 | 2,284 | +0.25(+4.45%) |
Oct 29, 2019 | 5.779 | 5.807 | 5.590 | 5.590 | 9,890 | -0.26(-4.44%) |
Oct 28, 2019 | 5.764 | 5.900 | 5.764 | 5.850 | 7,106 | -0.10(-1.68%) |
Oct 25, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 5.900 | 6.000 | 5.740 | 5.950 | 11,422 | +0.05(+0.85%) |
Oct 23, 2019 | 5.900 | 5.999 | 5.850 | 5.900 | 11,395 | +0.07(+1.20%) |
Oct 22, 2019 | 5.850 | 5.859 | 5.740 | 5.830 | 2,822 | -0.01(-0.17%) |
Oct 21, 2019 | 5.850 | 6.200 | 5.840 | 5.840 | 11,857 | -0.01(-0.17%) |
Oct 18, 2019 | 5.890 | 6.361 | 5.730 | 5.850 | 8,100 | -0.10(-1.68%) |
Oct 17, 2019 | 5.950 | 6.380 | 5.721 | 5.950 | 28,234 | -0.12(-1.98%) |
Oct 16, 2019 | 6.000 | 6.070 | 5.950 | 6.070 | 4,658 | +0.04(+0.66%) |
Oct 15, 2019 | 5.990 | 6.190 | 5.950 | 6.030 | 8,835 | -0.07(-1.15%) |
Oct 14, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 140 | +0.00(+0.00%) |
Oct 11, 2019 | 6.010 | 6.169 | 6.000 | 6.100 | 15,000 | +0.10(+1.67%) |
Oct 10, 2019 | 6.100 | 6.100 | 5.950 | 6.000 | 2,448 | -0.10(-1.64%) |
Oct 09, 2019 | 6.150 | 6.150 | 5.950 | 6.100 | 1,875 | -0.11(-1.77%) |
Oct 08, 2019 | 6.130 | 6.210 | 5.930 | 6.210 | 5,514 | +0.10(+1.64%) |
Oct 07, 2019 | 6.270 | 6.270 | 6.100 | 6.110 | 3,637 | +0.03(+0.49%) |
Oct 04, 2019 | 6.100 | 6.100 | 6.050 | 6.080 | 2,400 | +0.02(+0.33%) |
Oct 03, 2019 | 6.010 | 6.247 | 6.010 | 6.060 | 6,840 | -0.02(-0.33%) |
Oct 02, 2019 | 6.080 | 6.080 | 6.080 | 6.080 | 270 | -0.38(-5.88%) |
Oct 01, 2019 | 6.480 | 6.490 | 6.400 | 6.460 | 4,602 | +0.05(+0.78%) |
Sep 30, 2019 | 5.950 | 6.465 | 5.950 | 6.410 | 13,287 | +0.46(+7.73%) |
Sep 27, 2019 | 6.060 | 6.180 | 5.950 | 5.950 | 2,800 | -0.05(-0.83%) |
Sep 26, 2019 | 6.060 | 6.060 | 6.000 | 6.000 | 1,300 | -0.01(-0.17%) |
Sep 25, 2019 | 6.020 | 6.320 | 6.010 | 6.010 | 8,675 | -0.17(-2.75%) |
Sep 24, 2019 | 5.970 | 6.380 | 5.970 | 6.180 | 3,497 | +0.09(+1.48%) |
Sep 23, 2019 | 6.250 | 6.250 | 6.025 | 6.090 | 5,465 | -0.26(-4.09%) |
Sep 20, 2019 | 6.060 | 6.350 | 5.960 | 6.350 | 6,800 | +0.39(+6.54%) |
Sep 19, 2019 | 5.950 | 6.100 | 5.950 | 5.960 | 5,053 | +0.01(+0.17%) |
Sep 18, 2019 | 6.110 | 6.270 | 5.920 | 5.950 | 8,998 | -0.05(-0.83%) |
Sep 17, 2019 | 6.100 | 6.200 | 5.990 | 6.000 | 7,692 | -0.27(-4.31%) |
Sep 16, 2019 | 6.350 | 6.480 | 6.250 | 6.270 | 1,503 | +0.00(+0.00%) |
Sep 13, 2019 | 6.510 | 6.510 | 6.270 | 6.270 | 10,600 | +0.01(+0.16%) |
Sep 12, 2019 | 6.330 | 6.330 | 6.260 | 6.260 | 1,418 | -0.02(-0.32%) |
Sep 11, 2019 | 6.280 | 6.340 | 6.150 | 6.280 | 11,721 | +0.00(+0.00%) |
Sep 10, 2019 | 6.190 | 6.510 | 6.090 | 6.280 | 32,410 | -0.23(-3.53%) |
Sep 09, 2019 | 6.430 | 6.670 | 6.280 | 6.510 | 5,998 | +0.26(+4.16%) |
Sep 06, 2019 | 6.180 | 6.370 | 6.180 | 6.250 | 7,000 | +0.03(+0.40%) |
Sep 05, 2019 | 6.240 | 6.240 | 6.000 | 6.225 | 1,889 | +0.04(+0.73%) |
Sep 04, 2019 | 6.140 | 6.250 | 6.100 | 6.180 | 2,700 | +0.04(+0.65%) |
Sep 03, 2019 | 6.010 | 6.187 | 6.010 | 6.140 | 7,973 | +0.14(+2.33%) |
Aug 30, 2019 | 6.080 | 6.195 | 5.860 | 6.000 | 11,200 | -0.08(-1.32%) |
Aug 29, 2019 | 6.090 | 6.280 | 6.080 | 6.080 | 12,688 | -0.12(-1.94%) |
Aug 28, 2019 | 6.350 | 6.430 | 6.110 | 6.200 | 19,327 | -0.25(-3.88%) |
Aug 27, 2019 | 6.475 | 6.700 | 6.281 | 6.450 | 34,320 | +0.08(+1.26%) |
Aug 26, 2019 | 6.700 | 6.700 | 6.240 | 6.370 | 15,386 | -0.23(-3.48%) |
Aug 23, 2019 | 6.200 | 6.600 | 6.170 | 6.600 | 13,700 | +0.11(+1.69%) |
Aug 22, 2019 | 6.250 | 6.500 | 6.130 | 6.490 | 20,284 | +0.22(+3.51%) |
Aug 21, 2019 | 6.100 | 6.640 | 6.060 | 6.270 | 13,100 | +0.21(+3.43%) |
Aug 20, 2019 | 6.351 | 6.351 | 6.000 | 6.062 | 6,866 | +0.06(+1.04%) |
Aug 19, 2019 | 6.290 | 6.350 | 6.000 | 6.000 | 9,375 | -0.11(-1.80%) |
Aug 16, 2019 | 6.000 | 6.240 | 6.000 | 6.110 | 5,700 | +0.06(+0.99%) |
Aug 15, 2019 | 6.280 | 6.280 | 6.010 | 6.050 | 10,060 | -0.09(-1.47%) |
Aug 14, 2019 | 6.490 | 6.490 | 6.010 | 6.140 | 10,579 | -0.14(-2.23%) |
Aug 13, 2019 | 6.260 | 6.670 | 6.150 | 6.280 | 12,419 | +0.07(+1.13%) |
Aug 12, 2019 | 6.430 | 6.600 | 6.200 | 6.210 | 14,036 | -0.31(-4.75%) |
Aug 09, 2019 | 6.300 | 6.620 | 6.220 | 6.520 | 16,500 | +0.04(+0.62%) |
Aug 08, 2019 | 6.000 | 6.740 | 5.900 | 6.480 | 26,705 | +0.73(+12.70%) |
Aug 07, 2019 | 6.000 | 6.000 | 5.750 | 5.750 | 2,325 | -0.26(-4.33%) |
Aug 06, 2019 | 6.150 | 6.220 | 6.000 | 6.010 | 4,364 | +0.01(+0.17%) |
Aug 05, 2019 | 6.240 | 6.510 | 6.000 | 6.000 | 2,710 | -0.19(-3.07%) |
Aug 02, 2019 | 6.500 | 6.680 | 6.150 | 6.190 | 4,200 | -0.26(-4.03%) |
Aug 01, 2019 | 6.570 | 6.690 | 6.450 | 6.450 | 5,727 | -0.20(-3.01%) |
Jul 31, 2019 | 6.900 | 6.914 | 6.640 | 6.650 | 18,747 | -0.24(-3.48%) |
Jul 30, 2019 | 6.810 | 6.950 | 6.610 | 6.890 | 5,886 | +0.10(+1.47%) |
Jul 29, 2019 | 6.990 | 7.000 | 6.790 | 6.790 | 4,126 | -0.19(-2.72%) |
Jul 26, 2019 | 7.040 | 7.040 | 6.830 | 6.980 | 19,300 | -0.10(-1.41%) |
Jul 25, 2019 | 6.920 | 7.080 | 6.900 | 7.080 | 4,741 | +0.28(+4.12%) |
Jul 24, 2019 | 7.055 | 7.175 | 6.800 | 6.800 | 18,216 | +0.01(+0.15%) |
Jul 23, 2019 | 7.090 | 7.140 | 6.790 | 6.790 | 12,600 | -0.21(-3.00%) |
Jul 22, 2019 | 6.590 | 7.096 | 6.590 | 7.000 | 7,333 | +0.00(+0.00%) |
Jul 19, 2019 | 7.000 | 7.080 | 6.828 | 7.000 | 3,600 | +0.29(+4.32%) |
Jul 18, 2019 | 6.810 | 7.030 | 6.610 | 6.710 | 63,730 | +0.16(+2.44%) |
Jul 17, 2019 | 7.080 | 7.100 | 6.550 | 6.550 | 2,157 | -0.46(-6.56%) |
Jul 16, 2019 | 6.990 | 7.010 | 6.986 | 7.010 | 3,410 | +0.01(+0.14%) |
Jul 15, 2019 | 6.960 | 7.000 | 6.960 | 7.000 | 1,870 | +0.00(+0.00%) |
Jul 12, 2019 | 6.816 | 7.240 | 6.816 | 7.000 | 6,900 | -0.04(-0.57%) |
Jul 11, 2019 | 6.930 | 7.085 | 6.930 | 7.040 | 5,916 | -0.08(-1.19%) |
Jul 10, 2019 | 7.039 | 7.250 | 7.000 | 7.125 | 6,047 | +0.01(+0.21%) |
Jul 09, 2019 | 7.181 | 7.190 | 7.073 | 7.110 | 1,546 | +0.07(+0.99%) |
Jul 08, 2019 | 7.380 | 7.390 | 7.020 | 7.040 | 2,028 | -0.26(-3.56%) |
Jul 05, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 400 | -0.24(-3.18%) |
Jul 03, 2019 | 7.520 | 7.560 | 7.490 | 7.540 | 700 | +0.24(+3.29%) |
Jul 02, 2019 | 7.330 | 7.333 | 7.300 | 7.300 | 515 | -0.09(-1.28%) |
Jul 01, 2019 | 7.580 | 7.580 | 7.195 | 7.395 | 519 | -0.08(-1.00%) |
Jun 28, 2019 | 7.050 | 7.470 | 7.050 | 7.470 | 4,600 | +0.35(+4.92%) |
Jun 27, 2019 | 7.270 | 7.270 | 7.000 | 7.120 | 1,845 | +0.15(+2.15%) |
Jun 26, 2019 | 7.250 | 7.503 | 6.730 | 6.970 | 4,985 | -0.27(-3.73%) |
Jun 25, 2019 | 7.380 | 7.380 | 7.120 | 7.240 | 12,919 | -0.44(-5.77%) |
Jun 24, 2019 | 7.550 | 7.683 | 7.360 | 7.683 | 3,549 | +0.06(+0.83%) |
Jun 21, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 100 | +0.00(+0.00%) |
Jun 20, 2019 | 7.800 | 7.809 | 7.620 | 7.620 | 1,132 | -0.35(-4.39%) |
Jun 19, 2019 | 7.166 | 7.970 | 7.166 | 7.970 | 11,589 | +0.51(+6.84%) |
Jun 18, 2019 | 7.020 | 7.640 | 7.020 | 7.460 | 1,670 | +0.21(+2.90%) |
Jun 17, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 1,064 | +0.00(+0.00%) |
Jun 14, 2019 | 7.350 | 7.380 | 7.150 | 7.250 | 5,200 | -0.11(-1.49%) |
Jun 13, 2019 | 7.149 | 7.530 | 7.149 | 7.360 | 2,727 | +0.03(+0.41%) |
Jun 12, 2019 | 7.100 | 7.330 | 7.100 | 7.330 | 2,855 | +0.23(+3.24%) |
Jun 11, 2019 | 7.070 | 7.120 | 7.000 | 7.100 | 6,167 | -0.21(-2.87%) |
Jun 10, 2019 | 6.830 | 7.310 | 6.800 | 7.310 | 5,934 | +0.26(+3.69%) |
Jun 07, 2019 | 7.210 | 7.210 | 6.970 | 7.050 | 6,400 | -0.06(-0.84%) |
Jun 06, 2019 | 7.130 | 7.326 | 7.000 | 7.110 | 1,083 | +0.05(+0.71%) |
Jun 05, 2019 | 7.790 | 7.790 | 7.060 | 7.060 | 12,185 | -0.49(-6.49%) |
Jun 04, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 84 | +0.00(+0.00%) |
Jun 03, 2019 | 7.560 | 7.560 | 7.550 | 7.550 | 1,612 | -0.12(-1.56%) |
May 31, 2019 | 7.630 | 7.790 | 7.550 | 7.670 | 2,600 | -0.32(-4.01%) |
May 30, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 94 | +0.00(+0.00%) |
May 29, 2019 | 7.990 | 8.000 | 7.810 | 7.990 | 1,342 | -0.06(-0.75%) |
May 28, 2019 | 8.150 | 8.230 | 7.860 | 8.050 | 9,802 | +0.26(+3.34%) |
May 24, 2019 | 8.000 | 8.220 | 7.790 | 7.790 | 22,200 | +0.22(+2.91%) |
May 23, 2019 | 7.440 | 7.590 | 7.300 | 7.570 | 12,917 | +0.08(+1.07%) |
May 22, 2019 | 7.410 | 7.490 | 7.300 | 7.490 | 6,137 | +0.16(+2.18%) |
May 21, 2019 | 7.790 | 7.790 | 7.310 | 7.330 | 2,181 | -0.33(-4.31%) |
May 20, 2019 | 7.800 | 7.840 | 7.620 | 7.660 | 3,633 | -0.29(-3.65%) |
May 17, 2019 | 7.970 | 7.970 | 7.950 | 7.950 | 400 | +0.26(+3.38%) |
May 16, 2019 | 7.660 | 7.690 | 7.610 | 7.690 | 3,629 | +0.17(+2.25%) |
May 15, 2019 | 7.700 | 7.700 | 7.521 | 7.521 | 1,236 | -0.19(-2.46%) |
May 14, 2019 | 7.500 | 7.790 | 7.500 | 7.710 | 3,336 | +0.21(+2.80%) |
May 13, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 1,670 | -0.36(-4.58%) |
May 10, 2019 | 8.000 | 8.000 | 7.860 | 7.860 | 1,300 | +0.02(+0.26%) |
May 09, 2019 | 7.580 | 8.020 | 7.580 | 7.840 | 11,827 | +0.09(+1.16%) |
May 08, 2019 | 7.330 | 7.780 | 7.170 | 7.750 | 11,773 | +0.40(+5.44%) |
May 07, 2019 | 7.300 | 7.590 | 7.300 | 7.350 | 3,509 | -0.56(-7.08%) |
May 06, 2019 | 7.510 | 8.180 | 7.510 | 7.910 | 9,560 | -0.03(-0.38%) |
May 03, 2019 | 8.380 | 8.500 | 7.940 | 7.940 | 21,400 | -0.41(-4.91%) |
May 02, 2019 | 8.000 | 8.350 | 8.000 | 8.350 | 11,553 | +0.25(+3.09%) |