Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.580 | 1.690 | 1.370 | 1.530 | 2,917,645 | +0.10(+6.99%) |
Apr 29, 2020 | 1.150 | 1.560 | 1.140 | 1.430 | 2,979,653 | +0.35(+32.41%) |
Apr 28, 2020 | 1.080 | 1.140 | 1.040 | 1.080 | 1,173,977 | +0.03(+2.86%) |
Apr 27, 2020 | 1.000 | 1.080 | 0.9875 | 1.050 | 773,934 | +0.04(+3.96%) |
Apr 24, 2020 | 1.010 | 1.040 | 0.9505 | 1.010 | 1,030,100 | -0.01(-0.98%) |
Apr 23, 2020 | 1.010 | 1.050 | 0.9500 | 1.020 | 791,367 | +0.05(+5.00%) |
Apr 22, 2020 | 1.010 | 1.130 | 0.9271 | 0.9714 | 1,212,814 | -0.03(-2.86%) |
Apr 21, 2020 | 1.010 | 1.060 | 0.9900 | 1.000 | 931,183 | -0.02(-1.96%) |
Apr 20, 2020 | 1.120 | 1.250 | 1.010 | 1.020 | 1,101,001 | -0.14(-12.07%) |
Apr 17, 2020 | 1.120 | 1.175 | 1.070 | 1.160 | 626,000 | +0.03(+2.65%) |
Apr 16, 2020 | 1.050 | 1.130 | 1.020 | 1.130 | 968,970 | +0.08(+7.62%) |
Apr 15, 2020 | 1.000 | 1.070 | 1.000 | 1.050 | 725,392 | -0.04(-3.67%) |
Apr 14, 2020 | 1.150 | 1.150 | 1.000 | 1.090 | 2,513,234 | -0.02(-1.80%) |
Apr 13, 2020 | 1.300 | 1.320 | 1.100 | 1.110 | 1,008,680 | +0.00(+0.00%) |
Apr 09, 2020 | 1.090 | 1.270 | 1.050 | 1.110 | 2,086,600 | +0.16(+16.65%) |
Apr 08, 2020 | 0.8407 | 0.9592 | 0.8229 | 0.9516 | 944,872 | +0.17(+21.42%) |
Apr 07, 2020 | 0.7906 | 0.8415 | 0.7700 | 0.7837 | 2,122,892 | +0.03(+4.08%) |
Apr 06, 2020 | 0.7000 | 0.8191 | 0.7000 | 0.7530 | 1,069,082 | +0.06(+8.66%) |
Apr 03, 2020 | 0.8300 | 0.8300 | 0.6500 | 0.6930 | 1,763,800 | -0.03(-3.75%) |
Apr 02, 2020 | 0.8040 | 0.8880 | 0.7029 | 0.7200 | 918,826 | +0.05(+7.46%) |
Apr 01, 2020 | 0.9000 | 0.9349 | 0.6700 | 0.6700 | 3,723,110 | -0.23(-25.31%) |
Mar 31, 2020 | 0.8578 | 0.9800 | 0.8560 | 0.8970 | 699,645 | +0.08(+10.02%) |
Mar 30, 2020 | 0.9365 | 0.9428 | 0.8000 | 0.8153 | 1,309,253 | -0.08(-9.41%) |
Mar 27, 2020 | 0.9968 | 0.9968 | 0.8750 | 0.9000 | 1,290,800 | -0.10(-10.00%) |
Mar 26, 2020 | 1.010 | 1.060 | 0.9600 | 1.000 | 1,284,372 | +0.03(+3.01%) |
Mar 25, 2020 | 1.100 | 1.103 | 0.9436 | 0.9708 | 1,774,385 | -0.10(-9.27%) |
Mar 24, 2020 | 1.020 | 1.070 | 0.9701 | 1.070 | 1,046,604 | +0.10(+10.22%) |
Mar 23, 2020 | 1.210 | 1.300 | 0.9600 | 0.9708 | 744,476 | -0.25(-20.43%) |
Mar 20, 2020 | 1.190 | 1.270 | 1.050 | 1.220 | 1,307,100 | +0.03(+2.52%) |
Mar 19, 2020 | 1.220 | 1.340 | 1.150 | 1.190 | 695,259 | -0.02(-1.65%) |
Mar 18, 2020 | 1.230 | 1.270 | 1.140 | 1.210 | 1,175,761 | -0.05(-3.97%) |
Mar 17, 2020 | 1.250 | 1.380 | 1.210 | 1.260 | 2,263,430 | -0.01(-0.79%) |
Mar 16, 2020 | 1.210 | 1.480 | 1.180 | 1.270 | 1,217,780 | +0.02(+1.60%) |
Mar 13, 2020 | 1.200 | 1.260 | 1.120 | 1.250 | 1,913,700 | +0.04(+3.31%) |
Mar 12, 2020 | 1.110 | 1.450 | 1.080 | 1.210 | 2,740,306 | +0.08(+7.08%) |
Mar 11, 2020 | 1.320 | 1.320 | 1.110 | 1.130 | 2,185,884 | -0.19(-14.39%) |
Mar 10, 2020 | 1.900 | 1.900 | 1.260 | 1.320 | 3,115,952 | -0.31(-19.02%) |
Mar 09, 2020 | 2.420 | 2.500 | 1.530 | 1.630 | 2,233,692 | -1.33(-44.93%) |
Mar 06, 2020 | 3.240 | 3.410 | 2.920 | 2.960 | 924,900 | -0.40(-11.90%) |
Mar 05, 2020 | 3.500 | 3.900 | 3.340 | 3.360 | 2,152,216 | -0.22(-6.15%) |
Mar 04, 2020 | 3.430 | 3.700 | 3.350 | 3.580 | 1,551,487 | +0.23(+6.87%) |
Mar 03, 2020 | 3.380 | 3.530 | 3.300 | 3.350 | 854,101 | -0.01(-0.30%) |
Mar 02, 2020 | 3.540 | 3.560 | 3.250 | 3.360 | 1,201,522 | -0.15(-4.27%) |
Feb 28, 2020 | 3.330 | 3.610 | 3.330 | 3.510 | 936,400 | +0.07(+2.03%) |
Feb 27, 2020 | 3.410 | 3.530 | 3.170 | 3.440 | 1,553,980 | -0.08(-2.27%) |
Feb 26, 2020 | 3.360 | 3.590 | 3.300 | 3.520 | 1,479,339 | +0.18(+5.39%) |
Feb 25, 2020 | 3.470 | 3.600 | 3.325 | 3.340 | 1,829,180 | -0.16(-4.57%) |
Feb 24, 2020 | 3.590 | 3.635 | 3.460 | 3.500 | 1,352,776 | -0.22(-5.91%) |
Feb 21, 2020 | 4.040 | 4.050 | 3.720 | 3.720 | 843,300 | -0.32(-7.92%) |
Feb 20, 2020 | 4.270 | 4.320 | 4.030 | 4.040 | 566,827 | -0.23(-5.39%) |
Feb 19, 2020 | 4.300 | 4.400 | 4.210 | 4.270 | 1,037,332 | -0.01(-0.23%) |
Feb 18, 2020 | 4.200 | 4.340 | 4.130 | 4.280 | 783,960 | +0.05(+1.18%) |
Feb 14, 2020 | 4.390 | 4.400 | 4.180 | 4.230 | 905,000 | -0.12(-2.76%) |
Feb 13, 2020 | 4.450 | 4.610 | 4.340 | 4.350 | 982,334 | -0.14(-3.12%) |
Feb 12, 2020 | 4.200 | 4.530 | 4.170 | 4.490 | 1,197,774 | +0.33(+7.93%) |
Feb 11, 2020 | 4.320 | 4.330 | 4.120 | 4.160 | 821,465 | -0.14(-3.26%) |
Feb 10, 2020 | 4.440 | 4.480 | 4.180 | 4.300 | 932,820 | -0.18(-4.02%) |
Feb 07, 2020 | 4.800 | 5.005 | 4.420 | 4.480 | 1,827,300 | -0.68(-13.18%) |
Feb 06, 2020 | 5.400 | 5.400 | 5.130 | 5.160 | 621,486 | -0.23(-4.27%) |
Feb 05, 2020 | 5.290 | 5.435 | 5.280 | 5.390 | 570,863 | +0.18(+3.45%) |
Feb 04, 2020 | 5.230 | 5.310 | 5.160 | 5.210 | 568,361 | +0.04(+0.77%) |
Feb 03, 2020 | 5.020 | 5.190 | 4.969 | 5.170 | 737,792 | +0.17(+3.40%) |
Jan 31, 2020 | 4.950 | 5.020 | 4.890 | 5.000 | 1,006,500 | +0.00(+0.00%) |
Jan 30, 2020 | 5.030 | 5.130 | 4.950 | 5.000 | 2,927,461 | -0.14(-2.72%) |
Jan 29, 2020 | 5.250 | 5.340 | 5.130 | 5.140 | 307,804 | -0.07(-1.34%) |
Jan 28, 2020 | 5.220 | 5.340 | 5.130 | 5.210 | 415,303 | -0.02(-0.38%) |
Jan 27, 2020 | 5.010 | 5.360 | 4.970 | 5.230 | 637,954 | +0.13(+2.55%) |
Jan 24, 2020 | 5.200 | 5.210 | 5.040 | 5.100 | 1,737,700 | -0.13(-2.49%) |
Jan 23, 2020 | 5.100 | 5.340 | 4.980 | 5.230 | 738,330 | +0.05(+0.97%) |
Jan 22, 2020 | 5.290 | 5.290 | 5.130 | 5.180 | 1,098,419 | -0.10(-1.89%) |
Jan 21, 2020 | 5.260 | 5.410 | 5.190 | 5.280 | 752,525 | +0.02(+0.38%) |
Jan 17, 2020 | 5.500 | 5.500 | 5.200 | 5.260 | 804,400 | -0.18(-3.31%) |
Jan 16, 2020 | 5.340 | 5.570 | 5.340 | 5.440 | 621,875 | +0.14(+2.64%) |
Jan 15, 2020 | 5.470 | 5.525 | 5.240 | 5.300 | 938,942 | -0.19(-3.46%) |
Jan 14, 2020 | 5.590 | 5.600 | 5.450 | 5.490 | 1,289,730 | -0.08(-1.44%) |
Jan 13, 2020 | 5.670 | 5.680 | 5.480 | 5.570 | 1,427,756 | -0.12(-2.11%) |
Jan 10, 2020 | 5.810 | 5.830 | 5.630 | 5.690 | 841,800 | -0.13(-2.23%) |
Jan 09, 2020 | 5.990 | 5.990 | 5.790 | 5.820 | 733,867 | -0.14(-2.35%) |
Jan 08, 2020 | 6.160 | 6.160 | 5.910 | 5.960 | 490,300 | -0.22(-3.56%) |
Jan 07, 2020 | 6.270 | 6.400 | 6.110 | 6.180 | 420,135 | -0.17(-2.68%) |
Jan 06, 2020 | 6.150 | 6.385 | 6.070 | 6.350 | 558,453 | +0.13(+2.09%) |
Jan 03, 2020 | 6.400 | 6.400 | 6.130 | 6.220 | 490,900 | +0.01(+0.16%) |
Jan 02, 2020 | 6.270 | 6.328 | 6.000 | 6.210 | 489,492 | -0.06(-0.96%) |
Dec 31, 2019 | 6.080 | 6.340 | 6.040 | 6.270 | 358,500 | +0.14(+2.28%) |
Dec 30, 2019 | 6.080 | 6.283 | 6.075 | 6.130 | 456,346 | +0.05(+0.82%) |
Dec 27, 2019 | 6.220 | 6.225 | 6.070 | 6.080 | 332,400 | -0.14(-2.25%) |
Dec 26, 2019 | 6.330 | 6.390 | 6.210 | 6.220 | 262,309 | -0.07(-1.11%) |
Dec 24, 2019 | 6.250 | 6.320 | 6.170 | 6.290 | 160,300 | +0.02(+0.32%) |
Dec 23, 2019 | 6.080 | 6.280 | 6.000 | 6.270 | 373,762 | +0.20(+3.29%) |
Dec 20, 2019 | 6.160 | 6.260 | 6.060 | 6.070 | 2,189,500 | -0.07(-1.14%) |
Dec 19, 2019 | 6.100 | 6.240 | 6.100 | 6.140 | 476,614 | -0.03(-0.49%) |
Dec 18, 2019 | 6.060 | 6.240 | 6.050 | 6.170 | 446,651 | +0.11(+1.82%) |
Dec 17, 2019 | 5.920 | 6.100 | 5.920 | 6.060 | 370,809 | +0.14(+2.36%) |
Dec 16, 2019 | 5.920 | 6.200 | 5.890 | 5.920 | 805,100 | +0.06(+1.02%) |
Dec 13, 2019 | 5.790 | 5.950 | 5.705 | 5.860 | 699,100 | +0.06(+1.03%) |
Dec 12, 2019 | 5.620 | 5.830 | 5.620 | 5.800 | 400,637 | +0.19(+3.39%) |
Dec 11, 2019 | 5.600 | 5.690 | 5.550 | 5.610 | 472,074 | +0.01(+0.18%) |
Dec 10, 2019 | 5.800 | 5.850 | 5.560 | 5.600 | 656,089 | -0.20(-3.45%) |
Dec 09, 2019 | 5.790 | 5.890 | 5.780 | 5.800 | 438,914 | -0.05(-0.85%) |
Dec 06, 2019 | 5.730 | 5.895 | 5.730 | 5.850 | 443,900 | +0.15(+2.63%) |
Dec 05, 2019 | 5.790 | 5.860 | 5.650 | 5.700 | 376,730 | -0.08(-1.38%) |
Dec 04, 2019 | 5.730 | 6.015 | 5.715 | 5.780 | 630,343 | +0.03(+0.52%) |
Dec 03, 2019 | 5.690 | 5.810 | 5.580 | 5.750 | 604,368 | +0.02(+0.35%) |
Dec 02, 2019 | 5.910 | 5.940 | 5.650 | 5.730 | 801,762 | -0.13(-2.22%) |
Nov 29, 2019 | 5.930 | 5.970 | 5.830 | 5.860 | 147,300 | -0.17(-2.82%) |
Nov 27, 2019 | 6.070 | 6.135 | 5.980 | 6.030 | 212,200 | -0.01(-0.17%) |
Nov 26, 2019 | 6.160 | 6.210 | 6.030 | 6.040 | 247,525 | -0.15(-2.42%) |
Nov 25, 2019 | 6.070 | 6.255 | 6.040 | 6.190 | 537,015 | +0.10(+1.64%) |
Nov 22, 2019 | 5.910 | 6.110 | 5.910 | 6.090 | 775,600 | +0.19(+3.22%) |
Nov 21, 2019 | 5.960 | 5.960 | 5.810 | 5.900 | 723,766 | +0.00(+0.00%) |
Nov 20, 2019 | 5.960 | 5.960 | 5.650 | 5.900 | 1,274,482 | +0.06(+1.03%) |
Nov 19, 2019 | 5.950 | 5.950 | 5.800 | 5.840 | 458,088 | -0.14(-2.34%) |
Nov 18, 2019 | 6.150 | 6.150 | 5.940 | 5.980 | 553,701 | -0.21(-3.39%) |
Nov 15, 2019 | 6.390 | 6.430 | 6.170 | 6.190 | 712,700 | -0.14(-2.21%) |
Nov 14, 2019 | 6.540 | 6.540 | 6.290 | 6.330 | 722,955 | -0.17(-2.62%) |
Nov 13, 2019 | 6.720 | 6.747 | 6.500 | 6.500 | 509,467 | -0.31(-4.55%) |
Nov 12, 2019 | 6.820 | 6.850 | 6.680 | 6.810 | 609,029 | +0.05(+0.74%) |
Nov 11, 2019 | 6.720 | 6.790 | 6.580 | 6.760 | 359,429 | +0.00(+0.00%) |
Nov 08, 2019 | 6.460 | 6.770 | 6.380 | 6.760 | 663,400 | +0.25(+3.84%) |
Nov 07, 2019 | 6.680 | 6.740 | 6.470 | 6.510 | 359,623 | -0.05(-0.76%) |
Nov 06, 2019 | 6.730 | 6.830 | 6.530 | 6.560 | 454,967 | -0.25(-3.67%) |
Nov 05, 2019 | 6.910 | 6.970 | 6.580 | 6.810 | 751,807 | -0.04(-0.58%) |
Nov 04, 2019 | 6.100 | 6.890 | 6.100 | 6.850 | 1,774,257 | +0.83(+13.79%) |
Nov 01, 2019 | 6.030 | 6.160 | 5.980 | 6.020 | 1,023,900 | +0.02(+0.33%) |
Oct 31, 2019 | 5.920 | 6.260 | 5.250 | 6.000 | 1,602,171 | -1.04(-14.77%) |
Oct 30, 2019 | 7.330 | 7.410 | 6.980 | 7.040 | 466,689 | -0.30(-4.09%) |
Oct 29, 2019 | 7.240 | 7.380 | 7.160 | 7.340 | 699,856 | +0.00(+0.00%) |
Oct 28, 2019 | 7.350 | 7.460 | 7.285 | 7.340 | 389,351 | +0.09(+1.24%) |
Oct 25, 2019 | 7.420 | 7.510 | 7.040 | 7.250 | 759,200 | -0.18(-2.42%) |
Oct 24, 2019 | 7.500 | 7.500 | 7.380 | 7.430 | 273,750 | -0.03(-0.40%) |
Oct 23, 2019 | 7.250 | 7.500 | 7.120 | 7.460 | 243,690 | +0.16(+2.19%) |
Oct 22, 2019 | 7.090 | 7.340 | 7.030 | 7.300 | 335,517 | +0.21(+2.96%) |
Oct 21, 2019 | 7.040 | 7.170 | 6.970 | 7.090 | 335,445 | +0.14(+2.01%) |
Oct 18, 2019 | 7.000 | 7.090 | 6.910 | 6.950 | 490,600 | -0.08(-1.14%) |
Oct 17, 2019 | 6.960 | 7.060 | 6.895 | 7.030 | 326,834 | +0.14(+2.03%) |
Oct 16, 2019 | 6.930 | 6.990 | 6.850 | 6.890 | 808,755 | -0.04(-0.58%) |
Oct 15, 2019 | 6.770 | 7.070 | 6.560 | 6.930 | 767,420 | +0.00(+0.00%) |
Oct 14, 2019 | 7.390 | 7.390 | 6.910 | 6.930 | 601,780 | -0.62(-8.21%) |
Oct 11, 2019 | 7.500 | 7.680 | 7.440 | 7.550 | 438,400 | +0.19(+2.58%) |
Oct 10, 2019 | 7.280 | 7.370 | 7.200 | 7.360 | 389,055 | +0.07(+0.96%) |
Oct 09, 2019 | 7.560 | 7.560 | 7.270 | 7.290 | 306,758 | -0.15(-2.02%) |
Oct 08, 2019 | 7.340 | 7.560 | 7.270 | 7.440 | 335,125 | -0.06(-0.80%) |
Oct 07, 2019 | 7.490 | 7.630 | 7.400 | 7.500 | 333,933 | +0.07(+0.94%) |
Oct 04, 2019 | 7.430 | 7.490 | 7.320 | 7.430 | 291,500 | +0.03(+0.41%) |
Oct 03, 2019 | 7.240 | 7.450 | 7.100 | 7.400 | 374,614 | +0.07(+0.95%) |
Oct 02, 2019 | 7.390 | 7.420 | 7.260 | 7.330 | 368,153 | -0.11(-1.48%) |
Oct 01, 2019 | 7.690 | 7.740 | 7.440 | 7.440 | 414,536 | -0.18(-2.36%) |
Sep 30, 2019 | 7.570 | 7.700 | 7.480 | 7.620 | 504,357 | +0.03(+0.40%) |
Sep 27, 2019 | 7.590 | 7.740 | 7.450 | 7.590 | 598,600 | -0.11(-1.43%) |
Sep 26, 2019 | 7.770 | 7.780 | 7.640 | 7.700 | 549,294 | -0.18(-2.28%) |
Sep 25, 2019 | 7.750 | 7.965 | 7.710 | 7.880 | 520,569 | +0.02(+0.25%) |
Sep 24, 2019 | 7.880 | 7.970 | 7.750 | 7.860 | 736,685 | -0.04(-0.51%) |
Sep 23, 2019 | 7.720 | 7.920 | 7.660 | 7.900 | 500,747 | +0.09(+1.15%) |
Sep 20, 2019 | 7.740 | 7.870 | 7.630 | 7.810 | 1,097,900 | +0.08(+1.03%) |
Sep 19, 2019 | 7.890 | 7.920 | 7.685 | 7.730 | 398,872 | -0.07(-0.90%) |
Sep 18, 2019 | 7.930 | 8.000 | 7.690 | 7.800 | 475,688 | -0.15(-1.89%) |
Sep 17, 2019 | 7.890 | 7.970 | 7.490 | 7.950 | 831,106 | +0.04(+0.51%) |
Sep 16, 2019 | 7.950 | 8.080 | 7.800 | 7.910 | 814,185 | +0.26(+3.40%) |
Sep 13, 2019 | 7.600 | 7.730 | 7.420 | 7.650 | 710,100 | +0.15(+2.00%) |
Sep 12, 2019 | 7.400 | 7.510 | 7.010 | 7.500 | 590,682 | +0.04(+0.54%) |
Sep 11, 2019 | 7.540 | 7.599 | 7.235 | 7.460 | 491,083 | +0.01(+0.13%) |
Sep 10, 2019 | 7.100 | 7.550 | 7.034 | 7.450 | 965,931 | +0.42(+5.97%) |
Sep 09, 2019 | 6.990 | 7.040 | 6.835 | 7.030 | 716,571 | +0.15(+2.18%) |
Sep 06, 2019 | 6.850 | 6.960 | 6.730 | 6.880 | 371,600 | -0.02(-0.29%) |
Sep 05, 2019 | 6.810 | 7.010 | 6.770 | 6.900 | 539,351 | +0.19(+2.83%) |
Sep 04, 2019 | 6.640 | 6.750 | 6.480 | 6.710 | 462,252 | +0.21(+3.23%) |
Sep 03, 2019 | 6.470 | 6.525 | 6.340 | 6.500 | 345,077 | -0.11(-1.66%) |
Aug 30, 2019 | 6.630 | 6.680 | 6.510 | 6.610 | 351,600 | -0.01(-0.15%) |
Aug 29, 2019 | 6.420 | 6.650 | 6.370 | 6.620 | 487,173 | +0.28(+4.42%) |
Aug 28, 2019 | 6.170 | 6.415 | 6.060 | 6.340 | 440,427 | +0.19(+3.09%) |
Aug 27, 2019 | 6.280 | 6.320 | 6.070 | 6.150 | 591,056 | -0.08(-1.28%) |
Aug 26, 2019 | 6.400 | 6.480 | 6.210 | 6.230 | 361,831 | -0.01(-0.16%) |
Aug 23, 2019 | 6.440 | 6.560 | 6.240 | 6.240 | 439,700 | -0.28(-4.29%) |
Aug 22, 2019 | 6.650 | 6.730 | 6.520 | 6.520 | 279,203 | -0.07(-1.06%) |
Aug 21, 2019 | 6.760 | 6.760 | 6.590 | 6.590 | 253,342 | -0.08(-1.20%) |
Aug 20, 2019 | 6.680 | 6.820 | 6.615 | 6.670 | 235,134 | -0.12(-1.77%) |
Aug 19, 2019 | 7.050 | 7.050 | 6.770 | 6.790 | 753,720 | -0.11(-1.59%) |
Aug 16, 2019 | 6.700 | 6.930 | 6.610 | 6.900 | 299,200 | +0.24(+3.60%) |
Aug 15, 2019 | 6.650 | 6.690 | 6.510 | 6.660 | 175,664 | -0.04(-0.60%) |
Aug 14, 2019 | 7.040 | 7.240 | 6.650 | 6.700 | 351,359 | -0.72(-9.70%) |
Aug 13, 2019 | 7.180 | 7.430 | 7.150 | 7.420 | 409,142 | +0.19(+2.63%) |
Aug 12, 2019 | 7.230 | 7.280 | 7.180 | 7.230 | 471,213 | -0.01(-0.14%) |
Aug 09, 2019 | 7.290 | 7.320 | 7.090 | 7.240 | 529,400 | +0.05(+0.70%) |
Aug 08, 2019 | 7.060 | 7.200 | 7.000 | 7.190 | 269,950 | +0.18(+2.57%) |
Aug 07, 2019 | 6.750 | 7.085 | 6.700 | 7.010 | 335,894 | +0.11(+1.59%) |
Aug 06, 2019 | 7.080 | 7.160 | 6.820 | 6.900 | 419,296 | -0.15(-2.13%) |
Aug 05, 2019 | 6.800 | 7.085 | 6.790 | 7.050 | 418,220 | +0.00(+0.00%) |
Aug 02, 2019 | 7.050 | 7.170 | 6.940 | 7.050 | 392,500 | -0.04(-0.56%) |
Aug 01, 2019 | 7.490 | 7.680 | 7.020 | 7.090 | 705,779 | -0.54(-7.08%) |
Jul 31, 2019 | 6.840 | 7.840 | 6.830 | 7.630 | 943,893 | +0.50(+7.01%) |
Jul 30, 2019 | 6.610 | 7.196 | 6.600 | 7.130 | 441,478 | +0.44(+6.58%) |
Jul 29, 2019 | 7.090 | 7.090 | 6.660 | 6.690 | 378,334 | -0.41(-5.77%) |
Jul 26, 2019 | 7.000 | 7.150 | 6.900 | 7.100 | 374,600 | +0.14(+2.01%) |
Jul 25, 2019 | 7.220 | 7.220 | 6.885 | 6.960 | 284,493 | -0.24(-3.33%) |
Jul 24, 2019 | 6.970 | 7.220 | 6.935 | 7.200 | 489,693 | +0.20(+2.86%) |
Jul 23, 2019 | 6.830 | 7.060 | 6.830 | 7.000 | 489,650 | +0.17(+2.49%) |
Jul 22, 2019 | 6.660 | 6.875 | 6.660 | 6.830 | 312,543 | +0.18(+2.71%) |
Jul 19, 2019 | 6.400 | 6.675 | 6.400 | 6.650 | 472,500 | +0.25(+3.91%) |
Jul 18, 2019 | 6.470 | 6.480 | 6.290 | 6.400 | 548,499 | -0.08(-1.23%) |
Jul 17, 2019 | 6.660 | 6.660 | 6.470 | 6.480 | 404,163 | -0.20(-2.99%) |
Jul 16, 2019 | 6.770 | 6.770 | 6.650 | 6.680 | 284,672 | -0.11(-1.62%) |
Jul 15, 2019 | 7.040 | 7.050 | 6.780 | 6.790 | 326,730 | -0.18(-2.58%) |
Jul 12, 2019 | 7.050 | 7.070 | 6.920 | 6.970 | 306,600 | -0.02(-0.29%) |
Jul 11, 2019 | 7.020 | 7.050 | 6.930 | 6.990 | 233,994 | -0.05(-0.71%) |
Jul 10, 2019 | 7.060 | 7.120 | 6.920 | 7.040 | 449,542 | +0.06(+0.86%) |
Jul 09, 2019 | 7.190 | 7.190 | 6.970 | 6.980 | 297,642 | -0.24(-3.32%) |
Jul 08, 2019 | 7.170 | 7.330 | 7.130 | 7.220 | 311,208 | +0.04(+0.56%) |
Jul 05, 2019 | 7.040 | 7.200 | 7.020 | 7.180 | 225,200 | +0.09(+1.27%) |
Jul 03, 2019 | 7.120 | 7.120 | 7.020 | 7.090 | 169,500 | -0.03(-0.42%) |
Jul 02, 2019 | 7.340 | 7.340 | 7.080 | 7.120 | 356,394 | -0.26(-3.52%) |
Jul 01, 2019 | 7.570 | 7.590 | 7.290 | 7.380 | 445,875 | -0.04(-0.54%) |
Jun 28, 2019 | 7.280 | 7.420 | 7.240 | 7.420 | 835,000 | +0.18(+2.49%) |
Jun 27, 2019 | 7.170 | 7.240 | 7.050 | 7.240 | 423,153 | +0.06(+0.84%) |
Jun 26, 2019 | 7.070 | 7.270 | 6.980 | 7.180 | 422,529 | +0.22(+3.16%) |
Jun 25, 2019 | 6.920 | 7.070 | 6.840 | 6.960 | 344,542 | +0.09(+1.31%) |
Jun 24, 2019 | 7.020 | 7.120 | 6.850 | 6.870 | 419,109 | -0.17(-2.41%) |
Jun 21, 2019 | 6.860 | 7.045 | 6.850 | 7.040 | 597,200 | +0.16(+2.33%) |
Jun 20, 2019 | 6.840 | 6.895 | 6.745 | 6.880 | 538,855 | +0.24(+3.61%) |
Jun 19, 2019 | 6.510 | 6.690 | 6.450 | 6.640 | 659,848 | +0.08(+1.22%) |
Jun 18, 2019 | 6.590 | 6.690 | 6.520 | 6.560 | 463,100 | +0.03(+0.46%) |
Jun 17, 2019 | 6.330 | 6.575 | 6.300 | 6.530 | 924,471 | +0.16(+2.51%) |
Jun 14, 2019 | 6.600 | 6.620 | 6.340 | 6.370 | 442,100 | -0.23(-3.48%) |
Jun 13, 2019 | 6.650 | 6.700 | 6.520 | 6.600 | 828,444 | +0.06(+0.92%) |
Jun 12, 2019 | 6.850 | 6.850 | 6.520 | 6.540 | 421,709 | -0.36(-5.22%) |
Jun 11, 2019 | 7.210 | 7.250 | 6.815 | 6.900 | 688,228 | -0.23(-3.23%) |
Jun 10, 2019 | 7.110 | 7.280 | 7.110 | 7.130 | 312,291 | +0.03(+0.42%) |
Jun 07, 2019 | 7.000 | 7.140 | 6.930 | 7.100 | 349,300 | +0.13(+1.87%) |
Jun 06, 2019 | 6.920 | 7.050 | 6.790 | 6.970 | 309,981 | +0.05(+0.72%) |
Jun 05, 2019 | 7.140 | 7.240 | 6.920 | 6.920 | 274,330 | -0.22(-3.08%) |
Jun 04, 2019 | 7.150 | 7.170 | 7.050 | 7.140 | 353,228 | +0.09(+1.28%) |
Jun 03, 2019 | 7.000 | 7.160 | 6.985 | 7.050 | 755,892 | +0.06(+0.86%) |
May 31, 2019 | 6.900 | 6.990 | 6.790 | 6.990 | 473,400 | -0.01(-0.14%) |
May 30, 2019 | 7.130 | 7.200 | 6.910 | 7.000 | 234,592 | -0.11(-1.55%) |
May 29, 2019 | 7.090 | 7.210 | 7.040 | 7.110 | 300,679 | -0.13(-1.80%) |
May 28, 2019 | 7.300 | 7.340 | 7.220 | 7.240 | 340,745 | -0.02(-0.28%) |
May 24, 2019 | 7.450 | 7.480 | 7.220 | 7.260 | 331,600 | -0.08(-1.09%) |
May 23, 2019 | 7.300 | 7.350 | 7.155 | 7.340 | 498,450 | -0.10(-1.34%) |
May 22, 2019 | 7.500 | 7.560 | 7.400 | 7.440 | 233,793 | -0.16(-2.11%) |
May 21, 2019 | 7.620 | 7.690 | 7.580 | 7.600 | 217,166 | +0.00(+0.00%) |
May 20, 2019 | 7.560 | 7.710 | 7.520 | 7.600 | 356,400 | -0.01(-0.13%) |
May 17, 2019 | 7.710 | 7.755 | 7.610 | 7.610 | 421,600 | -0.19(-2.44%) |
May 16, 2019 | 7.650 | 7.825 | 7.610 | 7.800 | 516,689 | +0.18(+2.36%) |
May 15, 2019 | 7.390 | 7.655 | 7.350 | 7.620 | 420,262 | +0.10(+1.33%) |
May 14, 2019 | 7.350 | 7.558 | 7.320 | 7.520 | 393,019 | +0.25(+3.44%) |
May 13, 2019 | 7.380 | 7.500 | 7.210 | 7.270 | 496,613 | -0.22(-2.94%) |
May 10, 2019 | 7.550 | 7.600 | 7.470 | 7.490 | 660,800 | -0.06(-0.79%) |
May 09, 2019 | 7.590 | 7.705 | 7.520 | 7.550 | 896,661 | +0.00(+0.00%) |
May 08, 2019 | 7.490 | 7.640 | 7.470 | 7.550 | 557,046 | +0.06(+0.80%) |
May 07, 2019 | 7.490 | 7.620 | 7.350 | 7.490 | 568,158 | -0.09(-1.19%) |
May 06, 2019 | 7.340 | 7.705 | 7.300 | 7.580 | 632,591 | +0.14(+1.88%) |
May 03, 2019 | 7.430 | 7.500 | 7.330 | 7.440 | 832,700 | +0.11(+1.50%) |
May 02, 2019 | 7.330 | 7.440 | 7.330 | 7.330 | 1,067,236 | -0.02(-0.27%) |