Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 03, 2020 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
Mar 02, 2020 | 9.390 | 9.400 | 9.390 | 9.400 | 18,227 | +0.03(+0.32%) |
Feb 28, 2020 | 9.370 | 9.400 | 9.370 | 9.370 | 57,400 | -0.01(-0.11%) |
Feb 27, 2020 | 9.360 | 9.390 | 9.360 | 9.380 | 98,168 | +0.00(+0.00%) |
Feb 26, 2020 | 9.380 | 9.400 | 9.370 | 9.380 | 162,286 | +0.01(+0.11%) |
Feb 25, 2020 | 9.380 | 9.395 | 9.370 | 9.370 | 184,559 | -0.03(-0.27%) |
Feb 24, 2020 | 9.380 | 9.400 | 9.380 | 9.395 | 28,128 | +0.00(+0.05%) |
Feb 21, 2020 | 9.390 | 9.400 | 9.390 | 9.390 | 32,200 | +0.00(+0.00%) |
Feb 20, 2020 | 9.390 | 9.400 | 9.390 | 9.390 | 63,879 | +0.00(+0.00%) |
Feb 19, 2020 | 9.390 | 9.400 | 9.370 | 9.390 | 22,235 | +0.00(+0.00%) |
Feb 18, 2020 | 9.380 | 9.390 | 9.380 | 9.390 | 15,735 | +0.02(+0.21%) |
Feb 14, 2020 | 9.370 | 9.390 | 9.370 | 9.370 | 45,200 | +0.00(+0.00%) |
Feb 13, 2020 | 9.370 | 9.380 | 9.370 | 9.370 | 44,618 | +0.00(+0.00%) |
Feb 12, 2020 | 9.380 | 9.380 | 9.370 | 9.370 | 13,284 | +0.00(+0.00%) |
Feb 11, 2020 | 9.370 | 9.390 | 9.370 | 9.370 | 107,019 | -0.01(-0.11%) |
Feb 10, 2020 | 9.370 | 9.390 | 9.370 | 9.380 | 60,053 | +0.00(+0.00%) |
Feb 07, 2020 | 9.360 | 9.390 | 9.360 | 9.380 | 147,200 | +0.01(+0.11%) |
Feb 06, 2020 | 9.380 | 9.386 | 9.350 | 9.370 | 78,161 | +0.00(+0.00%) |
Feb 05, 2020 | 9.370 | 9.380 | 9.360 | 9.370 | 18,270 | +0.00(+0.00%) |
Feb 04, 2020 | 9.380 | 9.380 | 9.350 | 9.370 | 40,025 | +0.01(+0.11%) |
Feb 03, 2020 | 9.360 | 9.380 | 9.350 | 9.360 | 94,775 | +0.01(+0.11%) |
Jan 31, 2020 | 9.350 | 9.360 | 9.350 | 9.350 | 39,000 | +0.01(+0.11%) |
Jan 30, 2020 | 9.340 | 9.360 | 9.340 | 9.340 | 52,692 | -0.01(-0.11%) |
Jan 29, 2020 | 9.350 | 9.360 | 9.330 | 9.350 | 124,296 | +0.01(+0.11%) |
Jan 28, 2020 | 9.340 | 9.350 | 9.330 | 9.340 | 129,935 | +0.01(+0.11%) |
Jan 27, 2020 | 9.350 | 9.350 | 9.330 | 9.330 | 249,046 | -0.02(-0.21%) |
Jan 24, 2020 | 9.340 | 9.350 | 9.340 | 9.350 | 18,700 | +0.01(+0.11%) |
Jan 23, 2020 | 9.340 | 9.370 | 9.340 | 9.340 | 91,860 | -0.01(-0.11%) |
Jan 22, 2020 | 9.360 | 9.380 | 9.340 | 9.350 | 324,288 | -0.03(-0.32%) |
Jan 21, 2020 | 9.340 | 9.380 | 9.300 | 9.380 | 1,305,219 | +4.69(+100.00%) |
Jan 17, 2020 | 4.630 | 4.815 | 4.600 | 4.690 | 34,000 | +0.02(+0.43%) |
Jan 16, 2020 | 4.220 | 4.822 | 4.220 | 4.670 | 144,333 | +0.49(+11.72%) |
Jan 15, 2020 | 4.290 | 4.480 | 4.140 | 4.180 | 45,500 | -0.06(-1.42%) |
Jan 14, 2020 | 4.560 | 4.718 | 4.210 | 4.240 | 80,010 | -0.30(-6.61%) |
Jan 13, 2020 | 4.300 | 4.580 | 4.300 | 4.540 | 61,222 | +0.25(+5.83%) |
Jan 10, 2020 | 4.020 | 4.430 | 3.750 | 4.290 | 1,492,000 | +0.27(+6.72%) |
Jan 09, 2020 | 4.037 | 4.080 | 3.975 | 4.020 | 22,616 | +0.00(+0.00%) |
Jan 08, 2020 | 4.160 | 4.160 | 4.020 | 4.020 | 40,523 | -0.14(-3.37%) |
Jan 07, 2020 | 4.282 | 4.282 | 4.139 | 4.160 | 2,629 | -0.06(-1.42%) |
Jan 06, 2020 | 4.130 | 4.236 | 4.010 | 4.220 | 14,844 | +0.08(+1.93%) |
Jan 03, 2020 | 4.350 | 4.400 | 4.130 | 4.140 | 22,600 | -0.21(-4.83%) |
Jan 02, 2020 | 4.488 | 4.488 | 4.340 | 4.350 | 14,471 | -0.06(-1.36%) |
Dec 31, 2019 | 4.450 | 4.485 | 4.410 | 4.410 | 43,700 | -0.04(-0.90%) |
Dec 30, 2019 | 4.450 | 4.490 | 4.430 | 4.450 | 38,505 | -0.05(-1.11%) |
Dec 27, 2019 | 4.650 | 4.650 | 4.470 | 4.500 | 34,400 | -0.10(-2.17%) |
Dec 26, 2019 | 4.750 | 4.750 | 4.520 | 4.600 | 19,729 | -0.09(-1.92%) |
Dec 24, 2019 | 4.600 | 4.690 | 4.600 | 4.690 | 6,400 | +0.06(+1.30%) |
Dec 23, 2019 | 4.680 | 4.680 | 4.523 | 4.630 | 19,017 | -0.10(-2.11%) |
Dec 20, 2019 | 4.540 | 4.730 | 4.430 | 4.730 | 72,300 | +0.12(+2.60%) |
Dec 19, 2019 | 4.468 | 4.617 | 4.453 | 4.610 | 28,588 | +0.11(+2.44%) |
Dec 18, 2019 | 4.320 | 4.600 | 4.300 | 4.500 | 37,790 | +0.18(+4.17%) |
Dec 17, 2019 | 4.150 | 4.320 | 4.150 | 4.320 | 33,075 | +0.13(+3.10%) |
Dec 16, 2019 | 4.220 | 4.260 | 4.070 | 4.190 | 50,146 | -0.03(-0.71%) |
Dec 13, 2019 | 4.230 | 4.280 | 4.120 | 4.220 | 35,500 | -0.03(-0.71%) |
Dec 12, 2019 | 4.260 | 4.265 | 4.233 | 4.250 | 29,415 | -0.06(-1.39%) |
Dec 11, 2019 | 4.340 | 4.390 | 4.280 | 4.310 | 19,277 | -0.09(-2.05%) |
Dec 10, 2019 | 4.300 | 4.410 | 4.300 | 4.400 | 31,036 | +0.05(+1.15%) |
Dec 09, 2019 | 4.290 | 4.370 | 4.280 | 4.350 | 27,887 | +0.01(+0.23%) |
Dec 06, 2019 | 4.300 | 4.390 | 4.300 | 4.340 | 18,200 | +0.03(+0.70%) |
Dec 05, 2019 | 4.350 | 4.390 | 4.280 | 4.310 | 40,218 | -0.03(-0.69%) |
Dec 04, 2019 | 4.260 | 4.380 | 4.200 | 4.340 | 12,605 | +0.00(+0.00%) |
Dec 03, 2019 | 4.310 | 4.350 | 4.100 | 4.340 | 26,074 | +0.01(+0.23%) |
Dec 02, 2019 | 4.420 | 4.420 | 4.250 | 4.330 | 39,984 | -0.09(-2.04%) |
Nov 29, 2019 | 4.390 | 4.450 | 4.290 | 4.420 | 11,800 | -0.02(-0.45%) |
Nov 27, 2019 | 4.410 | 4.460 | 4.290 | 4.440 | 17,600 | -0.02(-0.45%) |
Nov 26, 2019 | 4.800 | 4.800 | 4.380 | 4.460 | 73,143 | -0.33(-6.89%) |
Nov 25, 2019 | 4.840 | 4.890 | 4.730 | 4.790 | 20,013 | -0.06(-1.24%) |
Nov 22, 2019 | 4.780 | 4.880 | 4.780 | 4.850 | 20,600 | +0.02(+0.41%) |
Nov 21, 2019 | 4.790 | 4.860 | 4.600 | 4.830 | 96,141 | +0.04(+0.84%) |
Nov 20, 2019 | 4.870 | 4.920 | 4.790 | 4.790 | 39,093 | -0.09(-1.84%) |
Nov 19, 2019 | 4.900 | 4.950 | 4.820 | 4.880 | 40,554 | +0.01(+0.21%) |
Nov 18, 2019 | 4.790 | 4.960 | 4.790 | 4.870 | 109,643 | +0.18(+3.84%) |
Nov 15, 2019 | 4.490 | 5.090 | 4.490 | 4.690 | 145,700 | +0.27(+6.11%) |
Nov 14, 2019 | 4.540 | 4.540 | 4.420 | 4.420 | 10,328 | -0.12(-2.64%) |
Nov 13, 2019 | 4.560 | 4.620 | 4.540 | 4.540 | 20,660 | -0.10(-2.16%) |
Nov 12, 2019 | 4.650 | 4.760 | 4.520 | 4.640 | 17,153 | -0.06(-1.28%) |
Nov 11, 2019 | 4.850 | 4.860 | 4.700 | 4.700 | 37,905 | -0.20(-4.08%) |
Nov 08, 2019 | 4.790 | 4.950 | 4.780 | 4.900 | 10,700 | +0.10(+2.08%) |
Nov 07, 2019 | 4.830 | 5.000 | 4.800 | 4.800 | 63,238 | -0.03(-0.62%) |
Nov 06, 2019 | 4.980 | 4.980 | 4.700 | 4.830 | 58,251 | -0.11(-2.23%) |
Nov 05, 2019 | 5.010 | 5.020 | 4.910 | 4.940 | 40,176 | -0.02(-0.40%) |
Nov 04, 2019 | 4.780 | 5.080 | 4.780 | 4.960 | 24,265 | +0.18(+3.77%) |
Nov 01, 2019 | 4.500 | 4.780 | 4.500 | 4.780 | 83,300 | +0.28(+6.22%) |
Oct 31, 2019 | 4.540 | 4.540 | 4.410 | 4.500 | 26,173 | -0.01(-0.22%) |
Oct 30, 2019 | 4.470 | 4.590 | 4.450 | 4.510 | 17,397 | +0.05(+1.12%) |
Oct 29, 2019 | 4.430 | 4.520 | 4.400 | 4.460 | 44,684 | +0.01(+0.22%) |
Oct 28, 2019 | 4.300 | 4.490 | 4.280 | 4.450 | 43,105 | +0.11(+2.42%) |
Oct 25, 2019 | 4.480 | 4.530 | 4.330 | 4.345 | 59,000 | -0.17(-3.66%) |
Oct 24, 2019 | 4.670 | 4.670 | 4.500 | 4.510 | 14,506 | -0.24(-5.05%) |
Oct 23, 2019 | 4.801 | 4.801 | 4.700 | 4.750 | 4,874 | -0.04(-0.84%) |
Oct 22, 2019 | 5.010 | 5.040 | 4.790 | 4.790 | 11,922 | -0.26(-5.15%) |
Oct 21, 2019 | 5.400 | 5.400 | 5.010 | 5.050 | 22,176 | -0.18(-3.44%) |
Oct 18, 2019 | 5.050 | 5.320 | 4.880 | 5.230 | 46,700 | +0.18(+3.56%) |
Oct 17, 2019 | 4.920 | 5.170 | 4.920 | 5.050 | 21,618 | +0.13(+2.64%) |
Oct 16, 2019 | 4.870 | 4.955 | 4.615 | 4.920 | 55,447 | +0.07(+1.44%) |
Oct 15, 2019 | 4.410 | 4.860 | 4.331 | 4.850 | 24,543 | +0.45(+10.23%) |
Oct 14, 2019 | 4.100 | 4.400 | 4.010 | 4.400 | 40,367 | +0.30(+7.32%) |
Oct 11, 2019 | 3.820 | 4.210 | 3.800 | 4.100 | 67,600 | +0.35(+9.33%) |
Oct 10, 2019 | 3.740 | 3.865 | 3.740 | 3.750 | 92,760 | -0.12(-3.10%) |
Oct 09, 2019 | 3.850 | 3.950 | 3.790 | 3.870 | 3,976 | +0.01(+0.26%) |
Oct 08, 2019 | 3.860 | 3.875 | 3.800 | 3.860 | 27,819 | +0.00(+0.00%) |
Oct 07, 2019 | 3.850 | 3.900 | 3.820 | 3.860 | 5,412 | +0.02(+0.52%) |
Oct 04, 2019 | 3.970 | 3.970 | 3.840 | 3.840 | 3,500 | -0.09(-2.29%) |
Oct 03, 2019 | 3.770 | 3.930 | 3.750 | 3.930 | 2,903 | +0.18(+4.80%) |
Oct 02, 2019 | 3.920 | 3.930 | 3.750 | 3.750 | 42,897 | -0.15(-3.85%) |
Oct 01, 2019 | 3.950 | 4.190 | 3.900 | 3.900 | 22,708 | -0.07(-1.76%) |
Sep 30, 2019 | 3.800 | 4.080 | 3.800 | 3.970 | 22,799 | +0.20(+5.31%) |
Sep 27, 2019 | 3.540 | 3.790 | 3.540 | 3.770 | 21,500 | +0.21(+5.90%) |
Sep 26, 2019 | 3.740 | 3.750 | 3.560 | 3.560 | 12,545 | -0.18(-4.81%) |
Sep 25, 2019 | 3.810 | 3.814 | 3.740 | 3.740 | 8,650 | +0.01(+0.27%) |
Sep 24, 2019 | 3.840 | 3.840 | 3.700 | 3.730 | 13,610 | -0.12(-3.12%) |
Sep 23, 2019 | 3.890 | 3.940 | 3.850 | 3.850 | 9,101 | -0.02(-0.52%) |
Sep 20, 2019 | 3.800 | 3.900 | 3.760 | 3.870 | 18,100 | +0.04(+1.04%) |
Sep 19, 2019 | 3.820 | 3.936 | 3.810 | 3.830 | 7,036 | -0.02(-0.52%) |
Sep 18, 2019 | 3.920 | 3.920 | 3.800 | 3.850 | 13,617 | -0.04(-1.03%) |
Sep 17, 2019 | 3.890 | 3.929 | 3.850 | 3.890 | 7,023 | +0.02(+0.52%) |
Sep 16, 2019 | 3.950 | 3.970 | 3.850 | 3.870 | 11,992 | -0.13(-3.25%) |
Sep 13, 2019 | 4.010 | 4.093 | 4.000 | 4.000 | 20,100 | -0.02(-0.50%) |
Sep 12, 2019 | 3.930 | 4.097 | 3.930 | 4.020 | 4,958 | -0.09(-2.19%) |
Sep 11, 2019 | 3.960 | 4.215 | 3.950 | 4.110 | 30,477 | +0.14(+3.53%) |
Sep 10, 2019 | 4.010 | 4.025 | 3.920 | 3.970 | 22,344 | -0.03(-0.87%) |
Sep 09, 2019 | 4.000 | 4.080 | 3.889 | 4.005 | 16,560 | +0.01(+0.38%) |
Sep 06, 2019 | 3.970 | 4.080 | 3.890 | 3.990 | 6,400 | +0.04(+1.01%) |
Sep 05, 2019 | 3.990 | 4.000 | 3.914 | 3.950 | 29,781 | -0.03(-0.75%) |
Sep 04, 2019 | 3.850 | 4.020 | 3.819 | 3.980 | 34,634 | +0.16(+4.19%) |
Sep 03, 2019 | 3.860 | 3.900 | 3.760 | 3.820 | 28,436 | -0.04(-1.04%) |
Aug 30, 2019 | 3.830 | 3.931 | 3.830 | 3.860 | 4,300 | +0.03(+0.78%) |
Aug 29, 2019 | 3.850 | 3.900 | 3.800 | 3.830 | 32,522 | -0.01(-0.26%) |
Aug 28, 2019 | 3.990 | 3.990 | 3.810 | 3.840 | 40,622 | -0.06(-1.54%) |
Aug 27, 2019 | 3.970 | 4.010 | 3.850 | 3.900 | 43,113 | -0.08(-2.01%) |
Aug 26, 2019 | 4.270 | 4.270 | 3.975 | 3.980 | 24,451 | -0.07(-1.73%) |
Aug 23, 2019 | 4.230 | 4.390 | 4.030 | 4.050 | 10,500 | -0.17(-4.03%) |
Aug 22, 2019 | 4.610 | 4.610 | 4.220 | 4.220 | 15,445 | -0.44(-9.44%) |
Aug 21, 2019 | 4.500 | 4.660 | 4.500 | 4.660 | 786 | +0.19(+4.25%) |
Aug 20, 2019 | 4.500 | 4.590 | 4.360 | 4.470 | 8,006 | -0.08(-1.76%) |
Aug 19, 2019 | 4.550 | 4.600 | 4.400 | 4.550 | 9,784 | +0.01(+0.22%) |
Aug 16, 2019 | 4.660 | 4.660 | 4.310 | 4.540 | 22,300 | -0.14(-2.99%) |
Aug 15, 2019 | 4.590 | 4.690 | 4.590 | 4.680 | 23,066 | +0.08(+1.74%) |
Aug 14, 2019 | 4.880 | 4.880 | 4.600 | 4.600 | 8,865 | -0.23(-4.76%) |
Aug 13, 2019 | 4.650 | 4.830 | 4.650 | 4.830 | 33,207 | +0.19(+4.11%) |
Aug 12, 2019 | 4.720 | 4.720 | 4.600 | 4.639 | 15,180 | -0.08(-1.71%) |
Aug 09, 2019 | 4.870 | 4.880 | 4.700 | 4.720 | 12,100 | -0.15(-3.08%) |
Aug 08, 2019 | 4.870 | 5.050 | 4.870 | 4.870 | 21,998 | -0.13(-2.60%) |
Aug 07, 2019 | 4.860 | 5.070 | 4.850 | 5.000 | 30,174 | +0.03(+0.60%) |
Aug 06, 2019 | 4.980 | 5.060 | 4.960 | 4.970 | 2,035 | -0.03(-0.60%) |
Aug 05, 2019 | 4.990 | 5.100 | 4.970 | 5.000 | 14,793 | -0.06(-1.19%) |
Aug 02, 2019 | 5.000 | 5.430 | 4.900 | 5.060 | 28,800 | +0.02(+0.40%) |
Aug 01, 2019 | 5.110 | 5.200 | 4.925 | 5.040 | 17,140 | -0.09(-1.75%) |
Jul 31, 2019 | 5.260 | 5.320 | 5.130 | 5.130 | 37,060 | -0.08(-1.54%) |
Jul 30, 2019 | 5.030 | 5.270 | 5.030 | 5.210 | 6,296 | +0.13(+2.56%) |
Jul 29, 2019 | 4.800 | 5.300 | 4.800 | 5.080 | 67,570 | +0.21(+4.31%) |
Jul 26, 2019 | 5.100 | 5.250 | 4.870 | 4.870 | 10,300 | -0.26(-5.07%) |
Jul 25, 2019 | 5.260 | 5.260 | 5.060 | 5.130 | 5,798 | -0.17(-3.21%) |
Jul 24, 2019 | 5.250 | 5.310 | 5.190 | 5.300 | 23,359 | +0.05(+0.95%) |
Jul 23, 2019 | 5.270 | 5.270 | 5.250 | 5.250 | 11,214 | -0.05(-0.94%) |
Jul 22, 2019 | 5.270 | 5.300 | 5.065 | 5.300 | 10,955 | +0.00(+0.00%) |
Jul 19, 2019 | 5.320 | 5.370 | 5.250 | 5.300 | 48,900 | -0.06(-1.12%) |
Jul 18, 2019 | 5.240 | 5.370 | 5.220 | 5.360 | 30,742 | +0.14(+2.68%) |
Jul 17, 2019 | 5.400 | 5.400 | 5.186 | 5.220 | 7,670 | -0.18(-3.33%) |
Jul 16, 2019 | 5.120 | 5.407 | 5.120 | 5.400 | 42,209 | +0.23(+4.45%) |
Jul 15, 2019 | 5.250 | 5.250 | 5.100 | 5.170 | 12,768 | +0.09(+1.77%) |
Jul 12, 2019 | 5.140 | 5.240 | 5.080 | 5.080 | 8,600 | -0.10(-1.93%) |
Jul 11, 2019 | 5.380 | 5.430 | 5.130 | 5.180 | 19,556 | -0.24(-4.43%) |
Jul 10, 2019 | 5.180 | 5.450 | 5.180 | 5.420 | 14,625 | +0.23(+4.43%) |
Jul 09, 2019 | 5.130 | 5.190 | 5.075 | 5.190 | 37,590 | +0.09(+1.76%) |
Jul 08, 2019 | 4.980 | 5.130 | 4.795 | 5.100 | 19,048 | +0.10(+2.00%) |
Jul 05, 2019 | 4.890 | 5.020 | 4.840 | 5.000 | 13,100 | +0.10(+2.04%) |
Jul 03, 2019 | 4.900 | 4.950 | 4.900 | 4.900 | 3,000 | +0.00(+0.00%) |
Jul 02, 2019 | 4.840 | 4.980 | 4.770 | 4.900 | 19,686 | +0.08(+1.66%) |
Jul 01, 2019 | 4.900 | 4.940 | 4.740 | 4.820 | 25,715 | -0.06(-1.23%) |
Jun 28, 2019 | 5.070 | 5.120 | 4.860 | 4.880 | 30,200 | -0.29(-5.61%) |
Jun 27, 2019 | 5.250 | 5.300 | 5.069 | 5.170 | 10,233 | -0.08(-1.52%) |
Jun 26, 2019 | 4.900 | 5.250 | 4.850 | 5.250 | 28,290 | +0.40(+8.25%) |
Jun 25, 2019 | 4.920 | 4.920 | 4.710 | 4.850 | 13,667 | -0.07(-1.42%) |
Jun 24, 2019 | 5.050 | 5.110 | 4.740 | 4.920 | 43,456 | -0.13(-2.57%) |
Jun 21, 2019 | 5.250 | 5.290 | 4.955 | 5.050 | 22,500 | -0.20(-3.81%) |
Jun 20, 2019 | 5.000 | 5.260 | 4.800 | 5.250 | 54,120 | +0.25(+5.00%) |
Jun 19, 2019 | 4.940 | 5.010 | 4.794 | 5.000 | 36,451 | +0.06(+1.21%) |
Jun 18, 2019 | 4.880 | 4.950 | 4.700 | 4.940 | 43,651 | +0.05(+1.02%) |
Jun 17, 2019 | 4.580 | 4.910 | 4.410 | 4.890 | 30,028 | +0.31(+6.77%) |
Jun 14, 2019 | 4.830 | 4.870 | 4.560 | 4.580 | 23,000 | -0.29(-5.95%) |
Jun 13, 2019 | 4.650 | 4.870 | 4.490 | 4.870 | 53,677 | +0.29(+6.33%) |
Jun 12, 2019 | 4.650 | 4.680 | 4.466 | 4.580 | 84,612 | -0.07(-1.51%) |
Jun 11, 2019 | 4.690 | 4.740 | 4.500 | 4.650 | 46,022 | -0.03(-0.64%) |
Jun 10, 2019 | 4.490 | 4.780 | 4.335 | 4.680 | 46,315 | +0.18(+4.00%) |
Jun 07, 2019 | 4.390 | 4.540 | 4.320 | 4.500 | 28,700 | +0.10(+2.27%) |
Jun 06, 2019 | 4.240 | 4.480 | 4.190 | 4.400 | 80,212 | +0.10(+2.33%) |
Jun 05, 2019 | 4.280 | 4.450 | 4.137 | 4.300 | 84,726 | -0.38(-8.12%) |
Jun 04, 2019 | 4.600 | 4.776 | 4.500 | 4.680 | 21,967 | +0.13(+2.86%) |
Jun 03, 2019 | 4.790 | 4.790 | 4.430 | 4.550 | 66,442 | -0.20(-4.21%) |
May 31, 2019 | 4.380 | 5.180 | 4.380 | 4.750 | 254,300 | -1.40(-22.76%) |
May 30, 2019 | 6.060 | 6.150 | 6.010 | 6.150 | 104,311 | +0.05(+0.82%) |
May 29, 2019 | 6.250 | 6.270 | 6.010 | 6.100 | 7,772 | -0.17(-2.71%) |
May 28, 2019 | 6.410 | 6.500 | 6.140 | 6.270 | 13,552 | -0.13(-2.03%) |
May 24, 2019 | 6.460 | 6.500 | 6.230 | 6.400 | 1,500 | +0.00(+0.00%) |
May 23, 2019 | 6.370 | 6.400 | 6.170 | 6.400 | 6,939 | +0.03(+0.47%) |
May 22, 2019 | 6.430 | 6.510 | 6.350 | 6.370 | 5,515 | -0.02(-0.31%) |
May 21, 2019 | 6.450 | 6.450 | 6.220 | 6.390 | 8,264 | +0.04(+0.63%) |
May 20, 2019 | 6.180 | 6.350 | 6.080 | 6.350 | 11,816 | +0.15(+2.42%) |
May 17, 2019 | 6.210 | 6.210 | 6.120 | 6.200 | 7,200 | -0.06(-0.96%) |
May 16, 2019 | 6.350 | 6.358 | 6.200 | 6.260 | 16,689 | -0.10(-1.57%) |
May 15, 2019 | 6.180 | 6.360 | 6.100 | 6.360 | 12,471 | +0.13(+2.09%) |
May 14, 2019 | 6.420 | 6.529 | 6.190 | 6.230 | 18,357 | -0.11(-1.74%) |
May 13, 2019 | 6.400 | 6.420 | 6.300 | 6.340 | 19,114 | -0.11(-1.71%) |
May 10, 2019 | 6.280 | 6.500 | 6.160 | 6.450 | 28,700 | +0.18(+2.87%) |
May 09, 2019 | 6.760 | 6.760 | 6.260 | 6.270 | 29,376 | -0.44(-6.56%) |
May 08, 2019 | 6.690 | 6.760 | 6.570 | 6.710 | 106,912 | +0.07(+1.05%) |
May 07, 2019 | 6.730 | 6.730 | 6.590 | 6.640 | 30,082 | -0.08(-1.19%) |
May 06, 2019 | 6.450 | 6.730 | 6.359 | 6.720 | 10,291 | +0.27(+4.19%) |
May 03, 2019 | 6.330 | 6.620 | 6.150 | 6.450 | 36,400 | +0.09(+1.42%) |
May 02, 2019 | 6.570 | 6.760 | 6.240 | 6.360 | 20,088 | -0.14(-2.15%) |