Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.500 | 1.500 | 1.440 | 1.480 | 347,156 | +0.03(+2.07%) |
Apr 29, 2020 | 1.500 | 1.500 | 1.400 | 1.450 | 437,818 | -0.03(-2.03%) |
Apr 28, 2020 | 1.660 | 1.660 | 1.350 | 1.480 | 702,229 | -0.07(-4.52%) |
Apr 27, 2020 | 1.360 | 1.640 | 1.330 | 1.550 | 982,986 | +0.26(+20.16%) |
Apr 24, 2020 | 1.280 | 1.310 | 1.220 | 1.290 | 495,906 | +0.07(+5.74%) |
Apr 23, 2020 | 1.180 | 1.240 | 1.170 | 1.220 | 556,214 | +0.08(+7.02%) |
Apr 22, 2020 | 1.100 | 1.150 | 1.090 | 1.140 | 251,387 | +0.08(+7.55%) |
Apr 21, 2020 | 1.050 | 1.120 | 1.000 | 1.060 | 435,075 | -0.03(-2.75%) |
Apr 20, 2020 | 1.080 | 1.150 | 1.040 | 1.090 | 384,066 | +0.01(+0.93%) |
Apr 17, 2020 | 1.080 | 1.120 | 0.9900 | 1.080 | 307,950 | -0.04(-3.57%) |
Apr 16, 2020 | 1.230 | 1.230 | 1.080 | 1.120 | 442,856 | -0.09(-7.44%) |
Apr 15, 2020 | 1.280 | 1.280 | 1.130 | 1.210 | 661,885 | -0.08(-6.20%) |
Apr 14, 2020 | 1.190 | 1.370 | 1.140 | 1.290 | 1,271,741 | +0.19(+17.27%) |
Apr 13, 2020 | 0.7200 | 1.190 | 0.6900 | 1.100 | 1,093,879 | +0.45(+69.23%) |
Apr 09, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.14(+27.45%) | |
Apr 08, 2020 | 0.4800 | 0.5500 | 0.4700 | 0.5100 | 370,741 | +0.03(+6.25%) |
Apr 07, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 353,357 | +0.01(+2.13%) |
Apr 06, 2020 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 280,967 | +0.01(+2.17%) |
Apr 03, 2020 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 101,688 | -0.01(-2.13%) |
Apr 02, 2020 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 157,885 | +0.02(+4.44%) |
Apr 01, 2020 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 201,026 | -0.01(-2.17%) |
Mar 31, 2020 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 159,396 | +0.01(+2.22%) |
Mar 30, 2020 | 0.5700 | 0.5800 | 0.4500 | 0.4500 | 1,050,462 | -0.10(-18.18%) |
Mar 27, 2020 | 0.6200 | 0.6200 | 0.5300 | 0.5500 | 219,879 | -0.04(-6.78%) |
Mar 26, 2020 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 186,234 | +0.04(+7.27%) |
Mar 25, 2020 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 479,097 | +0.00(+0.00%) |
Mar 24, 2020 | 0.5800 | 0.6100 | 0.5500 | 0.5500 | 345,036 | +0.01(+1.85%) |
Mar 23, 2020 | 0.5300 | 0.5700 | 0.5300 | 0.5400 | 124,836 | +0.01(+1.89%) |
Mar 20, 2020 | 0.6000 | 0.6000 | 0.4800 | 0.5300 | 254,811 | -0.08(-13.11%) |
Mar 19, 2020 | 0.5800 | 0.6500 | 0.5400 | 0.6100 | 542,375 | +0.07(+12.96%) |
Mar 18, 2020 | 0.6300 | 0.6300 | 0.5300 | 0.5400 | 178,143 | -0.05(-8.47%) |
Mar 17, 2020 | 0.6300 | 0.7500 | 0.5000 | 0.5900 | 138,047 | -0.01(-1.67%) |
Mar 16, 2020 | 0.5000 | 0.6000 | 0.4600 | 0.6000 | 342,079 | +0.04(+7.14%) |
Mar 13, 2020 | 0.7000 | 0.7000 | 0.5200 | 0.5600 | 229,512 | -0.02(-3.45%) |
Mar 12, 2020 | 0.6000 | 0.6300 | 0.5200 | 0.5800 | 396,613 | -0.07(-10.77%) |
Mar 11, 2020 | 0.8200 | 0.8200 | 0.6000 | 0.6500 | 604,567 | -0.15(-18.75%) |
Mar 10, 2020 | 0.9900 | 0.9900 | 0.7600 | 0.8000 | 857,641 | -0.05(-5.88%) |
Mar 09, 2020 | 0.9700 | 0.9700 | 0.8200 | 0.8500 | 514,460 | -0.12(-12.37%) |
Mar 06, 2020 | 1.580 | 1.580 | 0.9000 | 0.9700 | 2,158,706 | -0.74(-43.27%) |
Mar 05, 2020 | 1.750 | 1.780 | 1.680 | 1.710 | 200,949 | +0.02(+1.18%) |
Mar 04, 2020 | 1.680 | 1.710 | 1.650 | 1.690 | 50,038 | +0.01(+0.60%) |
Mar 03, 2020 | 1.800 | 1.800 | 1.670 | 1.680 | 265,008 | -0.06(-3.45%) |
Mar 02, 2020 | 1.590 | 1.790 | 1.580 | 1.740 | 477,935 | +0.14(+8.75%) |
Feb 28, 2020 | 1.780 | 1.780 | 1.580 | 1.600 | 909,770 | -0.21(-11.60%) |
Feb 27, 2020 | 1.950 | 1.950 | 1.770 | 1.810 | 222,993 | -0.14(-7.18%) |
Feb 26, 2020 | 2.090 | 2.100 | 1.890 | 1.950 | 251,005 | -0.15(-7.14%) |
Feb 25, 2020 | 2.200 | 2.200 | 2.070 | 2.100 | 274,325 | -0.13(-5.83%) |
Feb 24, 2020 | 2.270 | 2.270 | 2.200 | 2.230 | 422,867 | -0.01(-0.45%) |
Feb 21, 2020 | 2.260 | 2.280 | 2.230 | 2.240 | 323,288 | -0.02(-0.88%) |
Feb 20, 2020 | 2.350 | 2.370 | 2.240 | 2.260 | 328,288 | -0.06(-2.59%) |
Feb 19, 2020 | 2.360 | 2.370 | 2.320 | 2.320 | 139,112 | -0.04(-1.69%) |
Feb 18, 2020 | 2.350 | 2.420 | 2.350 | 2.360 | 153,138 | -0.02(-0.84%) |
Feb 14, 2020 | 2.380 | 2.380 | 2.380 | 0 | +0.03(+1.28%) | |
Feb 13, 2020 | 2.370 | 2.370 | 2.290 | 2.350 | 170,879 | -0.02(-0.84%) |
Feb 12, 2020 | 2.390 | 2.400 | 2.340 | 2.370 | 72,379 | -0.04(-1.66%) |
Feb 11, 2020 | 2.390 | 2.410 | 2.340 | 2.410 | 83,267 | +0.06(+2.55%) |
Feb 10, 2020 | 2.400 | 2.420 | 2.350 | 2.350 | 157,440 | -0.05(-2.08%) |
Feb 07, 2020 | 2.540 | 2.540 | 2.320 | 2.400 | 146,302 | -0.05(-2.04%) |
Feb 06, 2020 | 2.600 | 2.600 | 2.430 | 2.450 | 96,874 | -0.06(-2.39%) |
Feb 05, 2020 | 2.510 | 2.530 | 2.470 | 2.510 | 48,817 | +0.00(+0.00%) |
Feb 04, 2020 | 2.640 | 2.640 | 2.440 | 2.510 | 187,907 | -0.13(-4.92%) |
Feb 03, 2020 | 2.640 | 2.650 | 2.600 | 2.640 | 103,034 | +0.00(+0.00%) |
Jan 31, 2020 | 2.600 | 2.700 | 2.600 | 2.640 | 71,676 | +0.00(+0.00%) |
Jan 30, 2020 | 2.640 | 2.700 | 2.530 | 2.640 | 111,040 | +0.06(+2.33%) |
Jan 29, 2020 | 2.540 | 2.580 | 2.420 | 2.580 | 159,536 | +0.00(+0.00%) |
Jan 28, 2020 | 2.650 | 2.680 | 2.540 | 2.580 | 157,193 | -0.12(-4.44%) |
Jan 27, 2020 | 2.750 | 2.780 | 2.620 | 2.700 | 116,866 | -0.05(-1.82%) |
Jan 24, 2020 | 2.830 | 2.830 | 2.700 | 2.750 | 165,146 | +0.00(+0.00%) |
Jan 23, 2020 | 2.770 | 2.850 | 2.710 | 2.750 | 74,248 | +0.01(+0.36%) |
Jan 22, 2020 | 2.710 | 2.800 | 2.670 | 2.740 | 131,493 | -0.01(-0.36%) |
Jan 21, 2020 | 2.850 | 2.890 | 2.750 | 2.750 | 189,215 | -0.10(-3.51%) |
Jan 20, 2020 | 2.940 | 3.020 | 2.840 | 2.850 | 207,459 | -0.15(-5.00%) |
Jan 17, 2020 | 2.980 | 3.040 | 2.950 | 3.000 | 157,285 | +0.02(+0.67%) |
Jan 16, 2020 | 2.990 | 3.050 | 2.900 | 2.980 | 146,568 | +0.00(+0.00%) |
Jan 15, 2020 | 2.870 | 2.980 | 2.810 | 2.980 | 194,309 | +0.10(+3.47%) |
Jan 14, 2020 | 3.050 | 3.050 | 2.870 | 2.880 | 190,704 | -0.14(-4.64%) |
Jan 13, 2020 | 3.100 | 3.110 | 3.020 | 3.020 | 172,916 | -0.07(-2.27%) |
Jan 10, 2020 | 3.150 | 3.150 | 3.070 | 3.090 | 83,100 | -0.01(-0.32%) |
Jan 09, 2020 | 3.150 | 3.150 | 3.050 | 3.100 | 107,091 | -0.01(-0.32%) |
Jan 08, 2020 | 3.400 | 3.400 | 3.080 | 3.110 | 288,931 | -0.26(-7.72%) |
Jan 07, 2020 | 3.350 | 3.450 | 3.350 | 3.370 | 63,781 | +0.00(+0.00%) |
Jan 06, 2020 | 3.740 | 3.740 | 3.350 | 3.370 | 392,788 | -0.32(-8.67%) |
Jan 03, 2020 | 3.760 | 3.860 | 3.630 | 3.690 | 202,308 | -0.05(-1.34%) |
Jan 02, 2020 | 3.910 | 3.930 | 3.660 | 3.740 | 187,008 | -0.04(-1.06%) |
Dec 31, 2019 | 3.780 | 3.780 | 3.780 | 0 | +0.14(+3.85%) | |
Dec 30, 2019 | 3.680 | 3.680 | 3.590 | 3.640 | 58,969 | +0.14(+4.00%) |
Dec 27, 2019 | 3.490 | 3.510 | 3.420 | 3.500 | 137,980 | +0.07(+2.04%) |
Dec 24, 2019 | 3.430 | 3.430 | 3.430 | 0 | -0.01(-0.29%) | |
Dec 23, 2019 | 3.330 | 3.440 | 3.280 | 3.440 | 166,927 | +0.09(+2.69%) |
Dec 20, 2019 | 3.310 | 3.470 | 3.310 | 3.350 | 159,146 | +0.07(+2.13%) |
Dec 19, 2019 | 3.300 | 3.360 | 3.280 | 3.280 | 47,819 | +0.00(+0.00%) |
Dec 18, 2019 | 3.270 | 3.330 | 3.250 | 3.280 | 76,404 | -0.02(-0.61%) |
Dec 17, 2019 | 3.410 | 3.410 | 3.240 | 3.300 | 292,129 | -0.04(-1.20%) |
Dec 16, 2019 | 3.380 | 3.430 | 3.280 | 3.340 | 93,681 | -0.02(-0.60%) |
Dec 13, 2019 | 3.370 | 3.440 | 3.350 | 3.360 | 49,794 | +0.05(+1.51%) |
Dec 12, 2019 | 3.410 | 3.410 | 3.310 | 3.310 | 42,774 | -0.02(-0.60%) |
Dec 11, 2019 | 3.350 | 3.390 | 3.310 | 3.330 | 60,135 | -0.02(-0.60%) |
Dec 10, 2019 | 3.330 | 3.410 | 3.300 | 3.350 | 43,197 | +0.00(+0.00%) |
Dec 09, 2019 | 3.500 | 3.500 | 3.290 | 3.350 | 117,603 | -0.07(-2.05%) |
Dec 06, 2019 | 3.420 | 3.470 | 3.390 | 3.420 | 35,639 | -0.05(-1.44%) |
Dec 05, 2019 | 3.450 | 3.510 | 3.360 | 3.470 | 86,045 | +0.02(+0.58%) |
Dec 04, 2019 | 3.450 | 3.470 | 3.410 | 3.450 | 35,034 | -0.04(-1.15%) |
Dec 03, 2019 | 3.440 | 3.510 | 3.400 | 3.490 | 166,493 | +0.06(+1.75%) |
Dec 02, 2019 | 3.500 | 3.530 | 3.430 | 3.430 | 61,982 | -0.06(-1.72%) |
Nov 29, 2019 | 3.490 | 3.510 | 3.450 | 3.490 | 35,295 | +0.05(+1.45%) |
Nov 28, 2019 | 3.400 | 3.490 | 3.400 | 3.440 | 12,200 | +0.04(+1.18%) |
Nov 27, 2019 | 3.490 | 3.490 | 3.330 | 3.400 | 62,292 | -0.10(-2.86%) |
Nov 26, 2019 | 3.380 | 3.500 | 3.250 | 3.500 | 128,490 | +0.12(+3.55%) |
Nov 25, 2019 | 3.410 | 3.500 | 3.340 | 3.380 | 30,325 | -0.04(-1.17%) |
Nov 22, 2019 | 3.390 | 3.440 | 3.260 | 3.420 | 245,240 | +0.02(+0.59%) |
Nov 21, 2019 | 3.370 | 3.450 | 3.330 | 3.400 | 51,179 | +0.02(+0.59%) |
Nov 20, 2019 | 3.420 | 3.530 | 3.360 | 3.380 | 132,701 | -0.04(-1.17%) |
Nov 19, 2019 | 3.510 | 3.760 | 3.380 | 3.420 | 190,641 | -0.02(-0.58%) |
Nov 18, 2019 | 3.200 | 3.540 | 3.190 | 3.440 | 120,950 | +0.26(+8.18%) |
Nov 15, 2019 | 3.400 | 3.420 | 3.100 | 3.180 | 149,240 | -0.22(-6.47%) |
Nov 14, 2019 | 3.340 | 3.550 | 3.340 | 3.400 | 47,361 | +0.04(+1.19%) |
Nov 13, 2019 | 3.390 | 3.480 | 3.350 | 3.360 | 33,716 | -0.09(-2.61%) |
Nov 12, 2019 | 3.350 | 3.470 | 3.320 | 3.450 | 111,910 | +0.08(+2.37%) |
Nov 11, 2019 | 3.390 | 3.460 | 3.340 | 3.370 | 82,034 | +0.00(+0.00%) |
Nov 08, 2019 | 3.430 | 3.460 | 3.350 | 3.370 | 43,666 | -0.07(-2.03%) |
Nov 07, 2019 | 3.470 | 3.470 | 3.360 | 3.440 | 47,780 | +0.02(+0.58%) |
Nov 06, 2019 | 3.450 | 3.500 | 3.390 | 3.420 | 44,548 | -0.06(-1.72%) |
Nov 05, 2019 | 3.690 | 3.690 | 3.400 | 3.480 | 156,213 | -0.21(-5.69%) |
Nov 04, 2019 | 3.560 | 3.850 | 3.550 | 3.690 | 105,463 | +0.14(+3.94%) |
Nov 01, 2019 | 3.630 | 3.670 | 3.110 | 3.550 | 350,588 | -0.52(-12.78%) |
Oct 31, 2019 | 4.090 | 4.120 | 4.010 | 4.070 | 30,392 | -0.03(-0.73%) |
Oct 30, 2019 | 4.100 | 4.100 | 4.030 | 4.100 | 12,550 | +0.07(+1.74%) |
Oct 29, 2019 | 4.150 | 4.180 | 3.980 | 4.030 | 112,327 | -0.03(-0.74%) |
Oct 28, 2019 | 4.070 | 4.100 | 3.990 | 4.060 | 57,595 | -0.04(-0.98%) |
Oct 25, 2019 | 4.220 | 4.240 | 4.050 | 4.100 | 287,814 | -0.05(-1.20%) |
Oct 24, 2019 | 4.300 | 4.310 | 4.130 | 4.150 | 56,332 | -0.09(-2.12%) |
Oct 23, 2019 | 4.110 | 4.250 | 4.110 | 4.240 | 20,697 | +0.08(+1.92%) |
Oct 22, 2019 | 4.140 | 4.190 | 4.060 | 4.160 | 51,850 | +0.03(+0.73%) |
Oct 21, 2019 | 4.280 | 4.310 | 4.100 | 4.130 | 17,303 | +0.04(+0.98%) |
Oct 18, 2019 | 4.220 | 4.230 | 4.060 | 4.090 | 24,010 | -0.13(-3.08%) |
Oct 17, 2019 | 4.120 | 4.240 | 4.040 | 4.220 | 98,772 | +0.19(+4.71%) |
Oct 16, 2019 | 4.000 | 4.050 | 3.910 | 4.030 | 104,776 | +0.00(+0.00%) |
Oct 15, 2019 | 4.230 | 4.250 | 4.020 | 4.030 | 65,479 | -0.23(-5.40%) |
Oct 11, 2019 | 4.260 | 4.260 | 4.260 | 0 | -0.18(-4.05%) | |
Oct 10, 2019 | 4.230 | 4.530 | 4.130 | 4.440 | 351,542 | +0.14(+3.26%) |
Oct 09, 2019 | 4.370 | 4.400 | 4.250 | 4.300 | 202,626 | +0.00(+0.00%) |
Oct 08, 2019 | 4.420 | 4.420 | 4.230 | 4.300 | 143,135 | +0.03(+0.70%) |
Oct 07, 2019 | 4.390 | 4.440 | 4.200 | 4.270 | 117,551 | -0.14(-3.17%) |
Oct 04, 2019 | 4.590 | 4.590 | 4.340 | 4.410 | 39,554 | -0.09(-2.00%) |
Oct 03, 2019 | 4.640 | 4.700 | 4.460 | 4.500 | 36,075 | -0.10(-2.17%) |
Oct 02, 2019 | 4.320 | 4.700 | 4.320 | 4.600 | 97,752 | +0.17(+3.84%) |
Oct 01, 2019 | 4.420 | 4.620 | 4.400 | 4.430 | 41,201 | -0.01(-0.23%) |
Sep 30, 2019 | 4.540 | 4.550 | 4.340 | 4.440 | 51,382 | -0.10(-2.20%) |
Sep 27, 2019 | 4.850 | 4.880 | 4.420 | 4.540 | 146,804 | -0.31(-6.39%) |
Sep 26, 2019 | 4.630 | 4.870 | 4.550 | 4.850 | 87,249 | +0.22(+4.75%) |
Sep 25, 2019 | 5.040 | 5.040 | 4.570 | 4.630 | 133,619 | -0.43(-8.50%) |
Sep 24, 2019 | 5.060 | 5.100 | 5.000 | 5.060 | 49,109 | -0.02(-0.39%) |
Sep 23, 2019 | 4.920 | 5.100 | 4.900 | 5.080 | 82,725 | +0.18(+3.67%) |
Sep 20, 2019 | 4.870 | 4.970 | 4.680 | 4.900 | 117,866 | +0.03(+0.62%) |
Sep 19, 2019 | 4.990 | 5.040 | 4.820 | 4.870 | 50,791 | -0.11(-2.21%) |
Sep 18, 2019 | 5.310 | 5.410 | 4.940 | 4.980 | 40,893 | -0.33(-6.21%) |
Sep 17, 2019 | 4.980 | 5.360 | 4.940 | 5.310 | 46,926 | +0.40(+8.15%) |
Sep 16, 2019 | 4.970 | 5.290 | 4.760 | 4.910 | 102,008 | -0.10(-2.00%) |
Sep 13, 2019 | 5.170 | 5.350 | 4.920 | 5.010 | 164,401 | -0.06(-1.18%) |
Sep 12, 2019 | 5.000 | 5.130 | 4.880 | 5.070 | 90,706 | +0.29(+6.07%) |
Sep 11, 2019 | 4.650 | 4.860 | 4.650 | 4.780 | 90,222 | +0.17(+3.69%) |
Sep 10, 2019 | 4.780 | 4.830 | 4.610 | 4.610 | 58,489 | -0.16(-3.35%) |
Sep 09, 2019 | 5.060 | 5.110 | 4.730 | 4.770 | 135,552 | -0.30(-5.92%) |
Sep 06, 2019 | 5.310 | 5.460 | 5.070 | 5.070 | 113,954 | -0.18(-3.43%) |
Sep 05, 2019 | 5.600 | 5.600 | 5.080 | 5.250 | 194,988 | -0.50(-8.70%) |
Sep 04, 2019 | 5.500 | 5.870 | 5.320 | 5.750 | 159,968 | +0.25(+4.55%) |
Sep 03, 2019 | 5.610 | 5.650 | 5.470 | 5.500 | 82,878 | +0.04(+0.73%) |
Aug 30, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.16(+3.02%) | |
Aug 29, 2019 | 5.610 | 5.610 | 5.250 | 5.300 | 69,169 | -0.26(-4.68%) |
Aug 28, 2019 | 5.540 | 5.590 | 5.340 | 5.560 | 124,458 | +0.06(+1.09%) |
Aug 27, 2019 | 5.440 | 5.580 | 5.360 | 5.500 | 408,693 | +0.09(+1.66%) |
Aug 26, 2019 | 5.480 | 5.480 | 5.290 | 5.410 | 55,040 | -0.09(-1.64%) |
Aug 23, 2019 | 5.410 | 5.540 | 5.280 | 5.500 | 331,622 | +0.22(+4.17%) |
Aug 22, 2019 | 5.490 | 5.490 | 5.260 | 5.280 | 58,614 | -0.19(-3.47%) |
Aug 21, 2019 | 5.540 | 5.550 | 5.310 | 5.470 | 81,892 | -0.01(-0.18%) |
Aug 20, 2019 | 5.390 | 5.570 | 5.390 | 5.480 | 129,300 | +0.09(+1.67%) |
Aug 19, 2019 | 5.600 | 5.630 | 5.320 | 5.390 | 141,039 | -0.21(-3.75%) |
Aug 16, 2019 | 5.830 | 5.830 | 5.580 | 5.600 | 74,734 | -0.06(-1.06%) |
Aug 15, 2019 | 6.000 | 6.090 | 5.400 | 5.660 | 407,308 | -0.35(-5.82%) |
Aug 14, 2019 | 5.980 | 6.480 | 5.940 | 6.010 | 339,785 | +0.69(+12.97%) |
Aug 13, 2019 | 5.500 | 5.500 | 5.190 | 5.320 | 165,695 | -0.08(-1.48%) |
Aug 12, 2019 | 5.350 | 5.540 | 5.340 | 5.400 | 101,309 | +0.07(+1.31%) |
Aug 09, 2019 | 5.560 | 5.570 | 5.320 | 5.330 | 150,738 | -0.22(-3.96%) |
Aug 08, 2019 | 5.680 | 5.680 | 5.410 | 5.550 | 79,173 | -0.12(-2.12%) |
Aug 07, 2019 | 5.360 | 5.750 | 5.220 | 5.670 | 239,808 | +0.44(+8.41%) |
Aug 06, 2019 | 5.050 | 5.440 | 5.010 | 5.230 | 342,386 | +0.32(+6.52%) |
Aug 02, 2019 | 4.910 | 4.910 | 4.910 | 0 | -1.24(-20.16%) | |
Aug 01, 2019 | 5.980 | 6.230 | 5.750 | 6.150 | 106,096 | +0.18(+3.02%) |
Jul 31, 2019 | 6.240 | 6.280 | 5.910 | 5.970 | 75,491 | -0.25(-4.02%) |
Jul 30, 2019 | 6.280 | 6.440 | 6.190 | 6.220 | 65,492 | -0.06(-0.96%) |
Jul 29, 2019 | 6.450 | 6.450 | 6.220 | 6.280 | 68,519 | -0.16(-2.48%) |
Jul 26, 2019 | 6.500 | 6.500 | 6.310 | 6.440 | 81,178 | -0.08(-1.23%) |
Jul 25, 2019 | 6.590 | 6.620 | 6.470 | 6.520 | 65,321 | -0.08(-1.21%) |
Jul 24, 2019 | 6.630 | 6.680 | 6.540 | 6.600 | 116,202 | -0.03(-0.45%) |
Jul 23, 2019 | 6.600 | 6.750 | 6.470 | 6.630 | 212,232 | +0.08(+1.22%) |
Jul 22, 2019 | 6.900 | 6.910 | 6.550 | 6.550 | 341,738 | -0.30(-4.38%) |
Jul 19, 2019 | 6.240 | 6.950 | 6.240 | 6.850 | 338,932 | +0.50(+7.87%) |
Jul 18, 2019 | 6.200 | 6.350 | 6.050 | 6.350 | 385,071 | +0.17(+2.75%) |
Jul 17, 2019 | 5.900 | 6.280 | 5.900 | 6.180 | 189,225 | +0.29(+4.92%) |
Jul 16, 2019 | 6.330 | 6.330 | 5.890 | 5.890 | 199,538 | -0.60(-9.24%) |
Jul 15, 2019 | 6.470 | 6.640 | 6.450 | 6.490 | 100,895 | +0.04(+0.62%) |
Jul 12, 2019 | 6.280 | 6.500 | 6.220 | 6.450 | 85,564 | +0.18(+2.87%) |
Jul 11, 2019 | 6.380 | 6.380 | 6.220 | 6.270 | 30,692 | -0.08(-1.26%) |
Jul 10, 2019 | 6.280 | 6.460 | 6.210 | 6.350 | 88,407 | +0.07(+1.11%) |
Jul 09, 2019 | 6.090 | 6.320 | 6.090 | 6.280 | 50,701 | +0.23(+3.80%) |
Jul 08, 2019 | 5.900 | 6.180 | 5.900 | 6.050 | 59,477 | +0.15(+2.54%) |
Jul 05, 2019 | 5.990 | 6.040 | 5.840 | 5.900 | 31,041 | -0.09(-1.50%) |
Jul 04, 2019 | 6.090 | 6.110 | 5.970 | 5.990 | 23,190 | -0.12(-1.96%) |
Jul 03, 2019 | 6.030 | 6.150 | 5.950 | 6.110 | 70,400 | +0.08(+1.33%) |
Jul 02, 2019 | 6.190 | 6.190 | 5.620 | 6.030 | 98,527 | -0.17(-2.74%) |
Jun 28, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.48%) | |
Jun 27, 2019 | 6.440 | 6.450 | 6.200 | 6.230 | 68,140 | -0.15(-2.35%) |
Jun 26, 2019 | 6.480 | 6.550 | 6.240 | 6.380 | 120,098 | -0.18(-2.74%) |
Jun 25, 2019 | 6.270 | 6.570 | 6.260 | 6.560 | 122,354 | +0.29(+4.63%) |
Jun 24, 2019 | 6.490 | 6.510 | 6.130 | 6.270 | 149,957 | -0.26(-3.98%) |
Jun 21, 2019 | 6.390 | 6.580 | 6.360 | 6.530 | 163,910 | +0.25(+3.98%) |
Jun 20, 2019 | 6.110 | 6.450 | 6.110 | 6.280 | 283,849 | +0.33(+5.55%) |
Jun 19, 2019 | 6.020 | 6.110 | 5.930 | 5.950 | 64,165 | -0.06(-1.00%) |
Jun 18, 2019 | 6.010 | 6.130 | 6.000 | 6.010 | 60,316 | +0.01(+0.17%) |
Jun 17, 2019 | 6.050 | 6.050 | 5.830 | 6.000 | 27,307 | +0.00(+0.00%) |
Jun 14, 2019 | 5.830 | 6.280 | 5.810 | 6.000 | 162,854 | +0.17(+2.92%) |
Jun 13, 2019 | 5.740 | 5.830 | 5.610 | 5.830 | 32,932 | +0.08(+1.39%) |
Jun 12, 2019 | 5.630 | 5.750 | 5.620 | 5.750 | 76,985 | +0.19(+3.42%) |
Jun 11, 2019 | 5.690 | 5.770 | 5.540 | 5.560 | 93,237 | -0.22(-3.81%) |
Jun 10, 2019 | 5.890 | 5.940 | 5.750 | 5.780 | 93,309 | -0.22(-3.67%) |
Jun 07, 2019 | 6.290 | 6.290 | 5.940 | 6.000 | 171,256 | -0.27(-4.31%) |
Jun 06, 2019 | 6.120 | 6.360 | 6.020 | 6.270 | 104,197 | +0.14(+2.28%) |
Jun 05, 2019 | 6.000 | 6.210 | 5.950 | 6.130 | 111,250 | +0.13(+2.17%) |
Jun 04, 2019 | 6.000 | 6.060 | 5.880 | 6.000 | 102,224 | +0.01(+0.17%) |
Jun 03, 2019 | 6.200 | 6.200 | 5.940 | 5.990 | 175,254 | -0.14(-2.28%) |
May 31, 2019 | 6.060 | 6.200 | 6.010 | 6.130 | 132,347 | +0.12(+2.00%) |
May 30, 2019 | 5.950 | 6.050 | 5.850 | 6.010 | 108,575 | +0.00(+0.00%) |
May 29, 2019 | 5.750 | 6.230 | 5.720 | 6.010 | 373,973 | +0.17(+2.91%) |
May 28, 2019 | 5.100 | 5.840 | 5.080 | 5.840 | 342,039 | +0.73(+14.29%) |
May 27, 2019 | 5.200 | 5.240 | 5.000 | 5.110 | 66,125 | -0.04(-0.78%) |
May 24, 2019 | 4.750 | 5.170 | 4.700 | 5.150 | 110,440 | +0.42(+8.88%) |
May 23, 2019 | 4.840 | 4.860 | 4.680 | 4.730 | 31,572 | -0.01(-0.21%) |
May 22, 2019 | 4.960 | 4.960 | 4.740 | 4.740 | 42,069 | -0.20(-4.05%) |
May 21, 2019 | 5.100 | 5.100 | 4.890 | 4.940 | 63,463 | -0.11(-2.18%) |
May 17, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.15(+3.06%) | |
May 16, 2019 | 4.960 | 4.990 | 4.730 | 4.900 | 133,818 | -0.09(-1.80%) |
May 15, 2019 | 4.580 | 5.010 | 4.580 | 4.990 | 164,817 | +0.52(+11.63%) |
May 14, 2019 | 4.510 | 4.650 | 4.450 | 4.470 | 63,333 | -0.03(-0.67%) |
May 13, 2019 | 4.390 | 4.540 | 4.280 | 4.500 | 98,938 | +0.18(+4.17%) |
May 10, 2019 | 4.400 | 4.400 | 4.170 | 4.320 | 125,481 | -0.19(-4.21%) |
May 09, 2019 | 4.800 | 4.800 | 4.370 | 4.510 | 148,590 | -0.29(-6.04%) |
May 08, 2019 | 4.790 | 4.900 | 4.670 | 4.800 | 78,691 | +0.12(+2.56%) |
May 07, 2019 | 4.600 | 4.800 | 4.490 | 4.680 | 59,028 | +0.08(+1.74%) |
May 06, 2019 | 4.660 | 4.750 | 4.370 | 4.600 | 253,013 | -0.03(-0.65%) |
May 03, 2019 | 4.040 | 4.680 | 3.990 | 4.630 | 473,656 | +0.70(+17.81%) |
May 02, 2019 | 3.950 | 4.060 | 3.910 | 3.930 | 250,445 | +0.03(+0.77%) |