Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.040 | 1.140 | 0.9000 | 0.9400 | 903,369 | -0.12(-11.32%) |
Apr 29, 2020 | 1.020 | 1.080 | 1.020 | 1.060 | 128,012 | +0.03(+2.91%) |
Apr 28, 2020 | 1.120 | 1.130 | 0.9700 | 1.030 | 188,092 | -0.06(-5.50%) |
Apr 27, 2020 | 0.9555 | 1.130 | 0.9555 | 1.090 | 364,454 | +0.18(+19.78%) |
Apr 24, 2020 | 0.8900 | 0.9500 | 0.8800 | 0.9100 | 116,300 | +0.05(+5.83%) |
Apr 23, 2020 | 0.8300 | 0.8600 | 0.8271 | 0.8599 | 121,916 | +0.10(+12.85%) |
Apr 22, 2020 | 0.8064 | 0.8400 | 0.7452 | 0.7620 | 63,804 | -0.01(-0.78%) |
Apr 21, 2020 | 0.7050 | 0.8085 | 0.7050 | 0.7680 | 85,498 | +0.07(+9.37%) |
Apr 20, 2020 | 0.7660 | 0.8240 | 0.7020 | 0.7022 | 116,258 | -0.06(-7.61%) |
Apr 17, 2020 | 0.8200 | 0.8201 | 0.7201 | 0.7600 | 263,500 | -0.04(-5.00%) |
Apr 16, 2020 | 0.8400 | 0.9000 | 0.8000 | 0.8000 | 154,614 | -0.04(-5.00%) |
Apr 15, 2020 | 0.8200 | 0.8900 | 0.7700 | 0.8421 | 130,967 | +0.02(+2.77%) |
Apr 14, 2020 | 0.8100 | 0.8800 | 0.7700 | 0.8194 | 211,258 | +0.03(+3.71%) |
Apr 13, 2020 | 0.7888 | 0.8400 | 0.7500 | 0.7901 | 96,913 | +0.04(+4.65%) |
Apr 09, 2020 | 0.7100 | 0.8700 | 0.7100 | 0.7550 | 416,300 | +0.05(+6.34%) |
Apr 08, 2020 | 0.6422 | 0.7600 | 0.6306 | 0.7100 | 351,536 | +0.08(+12.70%) |
Apr 07, 2020 | 0.6399 | 0.7418 | 0.6056 | 0.6300 | 993,351 | -0.01(-1.56%) |
Apr 06, 2020 | 0.6200 | 0.7000 | 0.6200 | 0.6400 | 130,900 | +0.02(+4.05%) |
Apr 03, 2020 | 0.7000 | 0.7053 | 0.6000 | 0.6151 | 162,500 | -0.05(-7.92%) |
Apr 02, 2020 | 0.7300 | 0.7327 | 0.6600 | 0.6680 | 175,514 | +0.01(+1.04%) |
Apr 01, 2020 | 0.7000 | 0.7284 | 0.6600 | 0.6611 | 84,878 | -0.03(-4.31%) |
Mar 31, 2020 | 0.9500 | 0.9500 | 0.6502 | 0.6909 | 346,837 | -0.06(-8.53%) |
Mar 30, 2020 | 0.7750 | 0.9435 | 0.7524 | 0.7553 | 220,776 | +0.02(+2.40%) |
Mar 27, 2020 | 0.9200 | 0.9200 | 0.7001 | 0.7376 | 331,300 | -0.06(-7.80%) |
Mar 26, 2020 | 0.7140 | 0.8100 | 0.6501 | 0.8000 | 167,281 | +0.12(+17.65%) |
Mar 25, 2020 | 0.6800 | 0.7200 | 0.6300 | 0.6800 | 429,274 | +0.02(+3.45%) |
Mar 24, 2020 | 0.7262 | 0.7381 | 0.6500 | 0.6573 | 163,180 | -0.02(-3.40%) |
Mar 23, 2020 | 0.7400 | 0.7500 | 0.6211 | 0.6804 | 149,677 | -0.03(-4.85%) |
Mar 20, 2020 | 0.7446 | 0.7700 | 0.6200 | 0.7151 | 538,000 | +0.04(+6.00%) |
Mar 19, 2020 | 0.7700 | 0.8800 | 0.6640 | 0.6746 | 194,787 | -0.09(-11.24%) |
Mar 18, 2020 | 0.8400 | 0.9425 | 0.6525 | 0.7600 | 143,035 | -0.10(-11.26%) |
Mar 17, 2020 | 0.8573 | 0.8900 | 0.7800 | 0.8564 | 211,550 | +0.04(+4.50%) |
Mar 16, 2020 | 0.6000 | 1.140 | 0.6000 | 0.8195 | 380,457 | -0.10(-11.09%) |
Mar 13, 2020 | 0.8687 | 0.9880 | 0.8212 | 0.9217 | 114,800 | +0.11(+13.79%) |
Mar 12, 2020 | 0.8100 | 0.9000 | 0.7800 | 0.8100 | 122,375 | -0.13(-13.83%) |
Mar 11, 2020 | 0.9800 | 1.130 | 0.8985 | 0.9400 | 236,501 | -0.06(-5.70%) |
Mar 10, 2020 | 1.100 | 1.131 | 0.8804 | 0.9968 | 381,066 | -0.07(-6.84%) |
Mar 09, 2020 | 1.150 | 1.150 | 0.6000 | 1.070 | 325,722 | -0.08(-7.36%) |
Mar 06, 2020 | 1.200 | 1.230 | 1.120 | 1.155 | 480,100 | -0.03(-2.94%) |
Mar 05, 2020 | 1.270 | 1.320 | 1.170 | 1.190 | 203,874 | -0.10(-7.75%) |
Mar 04, 2020 | 1.270 | 1.380 | 1.192 | 1.290 | 366,917 | +0.08(+6.61%) |
Mar 03, 2020 | 1.260 | 1.330 | 1.200 | 1.210 | 286,962 | -0.04(-3.20%) |
Mar 02, 2020 | 1.220 | 1.300 | 1.180 | 1.250 | 151,093 | +0.00(+0.00%) |
Feb 28, 2020 | 1.440 | 1.440 | 1.130 | 1.250 | 525,700 | -0.20(-13.79%) |
Feb 27, 2020 | 1.400 | 1.540 | 1.200 | 1.450 | 546,578 | +0.01(+0.69%) |
Feb 26, 2020 | 1.300 | 1.770 | 1.167 | 1.440 | 1,182,902 | +0.10(+7.46%) |
Feb 25, 2020 | 1.190 | 1.650 | 1.030 | 1.340 | 2,522,132 | +0.23(+20.72%) |
Feb 24, 2020 | 0.7900 | 1.150 | 0.6900 | 1.110 | 1,442,449 | +0.28(+34.35%) |
Feb 21, 2020 | 0.8533 | 0.9000 | 0.8100 | 0.8262 | 380,900 | -0.02(-2.80%) |
Feb 20, 2020 | 0.9400 | 0.9500 | 0.8300 | 0.8500 | 522,740 | -0.04(-4.49%) |
Feb 19, 2020 | 0.8800 | 0.9200 | 0.8500 | 0.8900 | 519,448 | +0.04(+4.71%) |
Feb 18, 2020 | 0.8700 | 0.8900 | 0.8300 | 0.8500 | 165,505 | +0.00(+0.02%) |
Feb 14, 2020 | 0.8440 | 0.8879 | 0.8317 | 0.8498 | 292,800 | +0.00(+0.57%) |
Feb 13, 2020 | 0.8981 | 0.9400 | 0.8300 | 0.8450 | 370,585 | -0.05(-5.80%) |
Feb 12, 2020 | 0.8480 | 0.9498 | 0.8300 | 0.8970 | 391,177 | +0.05(+6.42%) |
Feb 11, 2020 | 0.8632 | 0.8800 | 0.8029 | 0.8429 | 581,024 | +0.00(+0.38%) |
Feb 10, 2020 | 0.9515 | 0.9801 | 0.8202 | 0.8397 | 847,163 | -0.11(-11.62%) |
Feb 07, 2020 | 1.190 | 1.200 | 0.9400 | 0.9501 | 1,005,100 | -0.10(-9.51%) |
Feb 06, 2020 | 0.8700 | 1.060 | 0.8700 | 1.050 | 1,175,765 | +0.15(+16.27%) |
Feb 05, 2020 | 1.000 | 1.020 | 0.8701 | 0.9031 | 681,839 | -0.06(-5.93%) |
Feb 04, 2020 | 1.000 | 1.010 | 0.9000 | 0.9600 | 1,011,326 | +0.00(+0.00%) |
Feb 03, 2020 | 1.280 | 1.280 | 0.9400 | 0.9600 | 538,114 | -0.04(-4.00%) |
Jan 31, 2020 | 1.280 | 1.300 | 1.000 | 1.000 | 1,273,300 | -0.28(-21.88%) |
Jan 30, 2020 | 1.450 | 1.505 | 1.260 | 1.280 | 401,610 | -0.16(-11.11%) |
Jan 29, 2020 | 1.550 | 1.570 | 1.410 | 1.440 | 269,630 | -0.10(-6.49%) |
Jan 28, 2020 | 1.570 | 1.660 | 1.514 | 1.540 | 252,327 | -0.01(-0.65%) |
Jan 27, 2020 | 1.570 | 1.620 | 1.550 | 1.550 | 225,632 | -0.07(-4.32%) |
Jan 24, 2020 | 1.840 | 1.868 | 1.600 | 1.620 | 372,000 | -0.22(-11.96%) |
Jan 23, 2020 | 1.880 | 1.897 | 1.820 | 1.840 | 60,691 | -0.05(-2.65%) |
Jan 22, 2020 | 1.940 | 1.940 | 1.820 | 1.890 | 115,646 | -0.05(-2.58%) |
Jan 21, 2020 | 2.080 | 2.080 | 1.900 | 1.940 | 126,440 | -0.09(-4.43%) |
Jan 17, 2020 | 1.960 | 2.120 | 1.940 | 2.030 | 273,500 | +0.07(+3.57%) |
Jan 16, 2020 | 1.850 | 2.020 | 1.820 | 1.960 | 289,698 | +0.11(+5.95%) |
Jan 15, 2020 | 1.870 | 1.883 | 1.780 | 1.850 | 95,311 | -0.02(-1.07%) |
Jan 14, 2020 | 1.800 | 1.900 | 1.770 | 1.870 | 109,597 | +0.06(+3.31%) |
Jan 13, 2020 | 1.860 | 1.890 | 1.750 | 1.810 | 159,981 | -0.05(-2.69%) |
Jan 10, 2020 | 1.960 | 1.970 | 1.840 | 1.860 | 122,300 | -0.05(-2.62%) |
Jan 09, 2020 | 1.860 | 1.940 | 1.730 | 1.910 | 261,359 | +0.01(+0.53%) |
Jan 08, 2020 | 1.990 | 2.000 | 1.850 | 1.900 | 316,568 | -0.08(-4.04%) |
Jan 07, 2020 | 1.950 | 2.030 | 1.908 | 1.980 | 160,900 | +0.03(+1.54%) |
Jan 06, 2020 | 2.070 | 2.070 | 1.880 | 1.950 | 473,241 | -0.09(-4.41%) |
Jan 03, 2020 | 1.900 | 2.100 | 1.820 | 2.040 | 512,900 | +0.14(+7.37%) |
Jan 02, 2020 | 1.580 | 1.900 | 1.550 | 1.900 | 348,397 | +0.32(+20.25%) |
Dec 31, 2019 | 1.670 | 1.670 | 1.550 | 1.580 | 451,800 | -0.10(-5.95%) |
Dec 30, 2019 | 1.750 | 1.790 | 1.680 | 1.680 | 193,830 | -0.09(-5.08%) |
Dec 27, 2019 | 1.780 | 1.830 | 1.760 | 1.770 | 263,400 | -0.01(-0.56%) |
Dec 26, 2019 | 1.840 | 1.925 | 1.780 | 1.780 | 177,334 | -0.08(-4.30%) |
Dec 24, 2019 | 1.780 | 1.910 | 1.775 | 1.860 | 165,800 | +0.11(+6.29%) |
Dec 23, 2019 | 1.790 | 1.850 | 1.740 | 1.750 | 453,205 | +0.04(+2.34%) |
Dec 20, 2019 | 1.790 | 1.790 | 1.573 | 1.710 | 253,800 | -0.08(-4.47%) |
Dec 19, 2019 | 1.960 | 1.970 | 1.760 | 1.790 | 148,234 | -0.09(-4.79%) |
Dec 18, 2019 | 2.000 | 2.007 | 1.760 | 1.880 | 211,379 | -0.11(-5.53%) |
Dec 17, 2019 | 2.140 | 2.140 | 1.925 | 1.990 | 223,313 | -0.14(-6.57%) |
Dec 16, 2019 | 2.160 | 2.170 | 2.051 | 2.130 | 64,147 | -0.02(-0.93%) |
Dec 13, 2019 | 2.240 | 2.300 | 2.120 | 2.150 | 70,700 | -0.08(-3.59%) |
Dec 12, 2019 | 2.090 | 2.300 | 2.075 | 2.230 | 292,029 | +0.17(+8.25%) |
Dec 11, 2019 | 2.160 | 2.195 | 2.040 | 2.060 | 146,777 | -0.10(-4.63%) |
Dec 10, 2019 | 2.200 | 2.250 | 2.120 | 2.160 | 126,594 | -0.06(-2.70%) |
Dec 09, 2019 | 2.390 | 2.390 | 2.160 | 2.220 | 161,957 | -0.14(-5.93%) |
Dec 06, 2019 | 2.520 | 2.550 | 2.310 | 2.360 | 127,800 | -0.13(-5.22%) |
Dec 05, 2019 | 2.570 | 2.570 | 2.445 | 2.490 | 86,102 | -0.05(-2.16%) |
Dec 04, 2019 | 2.310 | 2.554 | 2.300 | 2.545 | 244,842 | +0.25(+10.65%) |
Dec 03, 2019 | 2.500 | 2.520 | 2.280 | 2.300 | 210,326 | -0.25(-9.80%) |
Dec 02, 2019 | 2.590 | 2.690 | 2.510 | 2.550 | 118,769 | -0.05(-1.92%) |
Nov 29, 2019 | 2.800 | 2.850 | 2.585 | 2.600 | 95,300 | -0.18(-6.47%) |
Nov 27, 2019 | 2.830 | 2.910 | 2.770 | 2.780 | 72,600 | -0.05(-1.77%) |
Nov 26, 2019 | 3.010 | 3.036 | 2.820 | 2.830 | 80,206 | -0.20(-6.60%) |
Nov 25, 2019 | 3.010 | 3.070 | 3.010 | 3.030 | 55,923 | +0.02(+0.66%) |
Nov 22, 2019 | 3.000 | 3.020 | 2.980 | 3.010 | 53,700 | +0.00(+0.00%) |
Nov 21, 2019 | 3.130 | 3.300 | 3.000 | 3.010 | 127,655 | -0.10(-3.22%) |
Nov 20, 2019 | 3.040 | 3.153 | 3.000 | 3.110 | 191,051 | +0.11(+3.67%) |
Nov 19, 2019 | 2.880 | 3.030 | 2.800 | 3.000 | 183,608 | +0.13(+4.53%) |
Nov 18, 2019 | 2.910 | 3.000 | 2.750 | 2.870 | 90,798 | -0.01(-0.35%) |
Nov 15, 2019 | 2.870 | 2.900 | 2.810 | 2.880 | 68,700 | +0.02(+0.70%) |
Nov 14, 2019 | 3.000 | 3.000 | 2.820 | 2.860 | 103,017 | -0.15(-4.98%) |
Nov 13, 2019 | 3.050 | 3.050 | 2.990 | 3.010 | 137,313 | -0.05(-1.63%) |
Nov 12, 2019 | 3.100 | 3.126 | 2.940 | 3.060 | 93,077 | -0.05(-1.61%) |
Nov 11, 2019 | 3.000 | 3.130 | 2.970 | 3.110 | 254,716 | +0.11(+3.67%) |
Nov 08, 2019 | 2.960 | 3.080 | 2.820 | 3.000 | 196,400 | +0.12(+4.17%) |
Nov 07, 2019 | 2.650 | 2.950 | 2.650 | 2.880 | 222,930 | +0.23(+8.68%) |
Nov 06, 2019 | 2.780 | 2.826 | 2.630 | 2.650 | 109,562 | -0.11(-3.99%) |
Nov 05, 2019 | 2.720 | 2.800 | 2.570 | 2.760 | 201,268 | +0.04(+1.47%) |
Nov 04, 2019 | 2.710 | 2.820 | 2.700 | 2.720 | 187,063 | +0.08(+3.03%) |
Nov 01, 2019 | 2.450 | 2.650 | 2.450 | 2.640 | 176,800 | +0.19(+7.76%) |
Oct 31, 2019 | 2.350 | 2.450 | 2.330 | 2.450 | 303,290 | +0.15(+6.52%) |
Oct 30, 2019 | 2.900 | 3.040 | 2.280 | 2.300 | 445,916 | -0.62(-21.23%) |
Oct 29, 2019 | 3.110 | 3.250 | 2.910 | 2.920 | 238,702 | -0.17(-5.50%) |
Oct 28, 2019 | 3.600 | 3.750 | 2.870 | 3.090 | 799,668 | -0.50(-13.93%) |
Oct 25, 2019 | 3.370 | 3.620 | 3.150 | 3.590 | 130,000 | +0.20(+5.90%) |
Oct 24, 2019 | 3.700 | 3.800 | 3.330 | 3.390 | 86,749 | -0.28(-7.63%) |
Oct 23, 2019 | 3.590 | 3.700 | 3.560 | 3.670 | 46,255 | +0.01(+0.27%) |
Oct 22, 2019 | 3.830 | 3.873 | 3.630 | 3.660 | 74,299 | -0.16(-4.19%) |
Oct 21, 2019 | 3.730 | 3.955 | 3.690 | 3.820 | 87,729 | +0.10(+2.69%) |
Oct 18, 2019 | 3.660 | 3.850 | 3.610 | 3.720 | 109,600 | +0.09(+2.48%) |
Oct 17, 2019 | 3.480 | 3.650 | 3.450 | 3.630 | 80,594 | +0.18(+5.22%) |
Oct 16, 2019 | 3.450 | 3.500 | 3.400 | 3.450 | 37,450 | -0.02(-0.58%) |
Oct 15, 2019 | 3.490 | 3.550 | 3.440 | 3.470 | 235,762 | -0.02(-0.57%) |
Oct 14, 2019 | 3.660 | 3.740 | 3.460 | 3.490 | 114,150 | -0.22(-5.93%) |
Oct 11, 2019 | 3.620 | 3.780 | 3.530 | 3.710 | 77,100 | +0.11(+3.06%) |
Oct 10, 2019 | 3.400 | 3.660 | 3.330 | 3.600 | 151,901 | +0.20(+5.88%) |
Oct 09, 2019 | 3.310 | 3.430 | 3.300 | 3.400 | 86,846 | +0.10(+3.03%) |
Oct 08, 2019 | 3.510 | 3.510 | 3.220 | 3.300 | 169,644 | -0.19(-5.44%) |
Oct 07, 2019 | 3.430 | 3.500 | 3.405 | 3.490 | 57,836 | +0.03(+0.87%) |
Oct 04, 2019 | 3.530 | 3.580 | 3.350 | 3.460 | 84,100 | -0.07(-1.98%) |
Oct 03, 2019 | 3.310 | 3.700 | 3.301 | 3.530 | 182,045 | +0.21(+6.33%) |
Oct 02, 2019 | 3.750 | 3.760 | 3.270 | 3.320 | 483,677 | -0.47(-12.40%) |
Oct 01, 2019 | 4.000 | 4.080 | 3.730 | 3.790 | 123,158 | -0.18(-4.53%) |
Sep 30, 2019 | 3.850 | 4.000 | 3.670 | 3.970 | 190,687 | +0.10(+2.58%) |
Sep 27, 2019 | 3.900 | 3.920 | 3.820 | 3.870 | 59,400 | -0.02(-0.51%) |
Sep 26, 2019 | 3.860 | 3.920 | 3.770 | 3.890 | 98,027 | +0.02(+0.52%) |
Sep 25, 2019 | 3.980 | 4.050 | 3.820 | 3.870 | 57,141 | -0.13(-3.25%) |
Sep 24, 2019 | 4.130 | 4.130 | 3.770 | 4.000 | 233,734 | -0.11(-2.68%) |
Sep 23, 2019 | 4.070 | 4.150 | 4.010 | 4.110 | 140,942 | +0.06(+1.48%) |
Sep 20, 2019 | 3.920 | 4.100 | 3.840 | 4.050 | 359,000 | +0.16(+4.11%) |
Sep 19, 2019 | 4.230 | 4.270 | 3.870 | 3.890 | 321,742 | -0.37(-8.69%) |
Sep 18, 2019 | 4.360 | 4.400 | 4.100 | 4.260 | 207,643 | -0.10(-2.29%) |
Sep 17, 2019 | 4.480 | 4.490 | 4.310 | 4.360 | 117,976 | -0.08(-1.80%) |
Sep 16, 2019 | 4.440 | 4.501 | 4.290 | 4.440 | 130,204 | +0.00(+0.00%) |
Sep 13, 2019 | 4.560 | 4.650 | 4.440 | 4.440 | 58,800 | -0.13(-2.84%) |
Sep 12, 2019 | 4.750 | 4.750 | 4.230 | 4.570 | 252,222 | -0.18(-3.79%) |
Sep 11, 2019 | 4.740 | 4.850 | 4.660 | 4.750 | 129,302 | +0.04(+0.85%) |
Sep 10, 2019 | 4.720 | 4.800 | 4.530 | 4.710 | 325,622 | -0.02(-0.42%) |
Sep 09, 2019 | 4.950 | 5.000 | 4.700 | 4.730 | 254,221 | -0.17(-3.47%) |
Sep 06, 2019 | 4.990 | 5.040 | 4.850 | 4.900 | 202,800 | -0.02(-0.41%) |
Sep 05, 2019 | 5.060 | 5.150 | 4.900 | 4.920 | 327,334 | -0.11(-2.19%) |
Sep 04, 2019 | 5.200 | 5.340 | 5.000 | 5.030 | 135,919 | -0.14(-2.71%) |
Sep 03, 2019 | 5.360 | 5.360 | 5.080 | 5.170 | 197,546 | -0.19(-3.54%) |
Aug 30, 2019 | 5.260 | 5.400 | 5.170 | 5.360 | 330,300 | +0.07(+1.32%) |
Aug 29, 2019 | 5.350 | 5.470 | 5.200 | 5.290 | 152,540 | +0.02(+0.38%) |
Aug 28, 2019 | 5.430 | 5.450 | 5.240 | 5.270 | 294,795 | -0.13(-2.41%) |
Aug 27, 2019 | 5.370 | 5.750 | 5.300 | 5.400 | 197,970 | +0.03(+0.56%) |
Aug 26, 2019 | 5.490 | 5.520 | 5.040 | 5.370 | 604,958 | -0.13(-2.36%) |
Aug 23, 2019 | 5.500 | 5.830 | 5.230 | 5.500 | 389,400 | +0.23(+4.36%) |
Aug 22, 2019 | 5.570 | 5.620 | 5.150 | 5.270 | 243,063 | -0.27(-4.87%) |
Aug 21, 2019 | 5.820 | 5.820 | 5.540 | 5.540 | 258,580 | -0.23(-3.99%) |
Aug 20, 2019 | 6.080 | 6.080 | 5.650 | 5.770 | 229,754 | -0.29(-4.79%) |
Aug 19, 2019 | 6.190 | 6.220 | 6.000 | 6.060 | 166,461 | -0.04(-0.66%) |
Aug 16, 2019 | 6.110 | 6.190 | 5.920 | 6.100 | 242,300 | -0.01(-0.16%) |
Aug 15, 2019 | 6.400 | 6.420 | 5.920 | 6.110 | 244,410 | -0.30(-4.68%) |
Aug 14, 2019 | 6.610 | 6.790 | 6.340 | 6.410 | 262,884 | -0.39(-5.74%) |
Aug 13, 2019 | 6.500 | 6.880 | 6.430 | 6.800 | 476,221 | +0.34(+5.26%) |
Aug 12, 2019 | 6.250 | 6.750 | 6.250 | 6.460 | 320,478 | +0.28(+4.53%) |
Aug 09, 2019 | 6.630 | 6.650 | 5.850 | 6.180 | 698,800 | -0.09(-1.44%) |
Aug 08, 2019 | 6.420 | 6.520 | 6.050 | 6.270 | 250,546 | -0.16(-2.49%) |
Aug 07, 2019 | 6.450 | 6.450 | 6.000 | 6.430 | 294,248 | -0.03(-0.46%) |
Aug 06, 2019 | 6.670 | 6.800 | 6.270 | 6.460 | 192,441 | -0.21(-3.15%) |
Aug 05, 2019 | 6.720 | 6.860 | 6.585 | 6.670 | 204,183 | -0.17(-2.49%) |
Aug 02, 2019 | 6.740 | 6.880 | 6.650 | 6.840 | 170,900 | +0.06(+0.88%) |
Aug 01, 2019 | 6.900 | 6.960 | 6.420 | 6.780 | 232,241 | -0.12(-1.74%) |
Jul 31, 2019 | 6.970 | 7.100 | 6.790 | 6.900 | 337,601 | -0.03(-0.43%) |
Jul 30, 2019 | 6.630 | 7.010 | 6.570 | 6.930 | 160,097 | +0.25(+3.74%) |
Jul 29, 2019 | 6.650 | 6.750 | 6.400 | 6.680 | 172,179 | +0.01(+0.15%) |
Jul 26, 2019 | 6.570 | 6.730 | 6.525 | 6.670 | 543,900 | +0.11(+1.68%) |
Jul 25, 2019 | 6.830 | 6.860 | 6.520 | 6.560 | 190,955 | -0.23(-3.39%) |
Jul 24, 2019 | 6.730 | 6.810 | 6.630 | 6.790 | 148,472 | +0.10(+1.49%) |
Jul 23, 2019 | 6.710 | 6.740 | 6.620 | 6.690 | 174,419 | +0.01(+0.15%) |
Jul 22, 2019 | 6.680 | 6.780 | 6.610 | 6.680 | 146,250 | +0.00(+0.00%) |
Jul 19, 2019 | 6.830 | 6.830 | 6.610 | 6.680 | 93,800 | -0.11(-1.62%) |
Jul 18, 2019 | 6.750 | 6.840 | 6.620 | 6.790 | 160,018 | +0.01(+0.15%) |
Jul 17, 2019 | 6.510 | 6.850 | 6.430 | 6.780 | 236,641 | +0.30(+4.63%) |
Jul 16, 2019 | 6.430 | 6.690 | 6.300 | 6.480 | 718,286 | +0.03(+0.47%) |
Jul 15, 2019 | 6.720 | 6.730 | 6.350 | 6.450 | 115,604 | -0.27(-4.02%) |
Jul 12, 2019 | 6.660 | 6.860 | 6.510 | 6.720 | 199,300 | +0.08(+1.20%) |
Jul 11, 2019 | 7.170 | 7.200 | 6.220 | 6.640 | 550,482 | -0.48(-6.74%) |
Jul 10, 2019 | 7.050 | 7.150 | 6.970 | 7.120 | 136,095 | +0.07(+0.99%) |
Jul 09, 2019 | 7.170 | 7.200 | 6.970 | 7.050 | 135,323 | -0.16(-2.22%) |
Jul 08, 2019 | 7.490 | 7.500 | 7.110 | 7.210 | 758,910 | -0.30(-3.99%) |
Jul 05, 2019 | 7.500 | 7.600 | 7.400 | 7.510 | 92,300 | -0.02(-0.27%) |
Jul 03, 2019 | 7.600 | 7.740 | 7.470 | 7.530 | 136,600 | -0.01(-0.13%) |
Jul 02, 2019 | 7.380 | 7.580 | 7.200 | 7.540 | 206,655 | +0.14(+1.89%) |
Jul 01, 2019 | 7.310 | 7.690 | 7.280 | 7.400 | 235,384 | +0.16(+2.21%) |
Jun 28, 2019 | 7.280 | 7.330 | 7.130 | 7.240 | 1,158,300 | -0.06(-0.82%) |
Jun 27, 2019 | 7.640 | 7.640 | 6.870 | 7.300 | 365,255 | -0.32(-4.20%) |
Jun 26, 2019 | 7.890 | 7.950 | 7.575 | 7.620 | 244,476 | -0.25(-3.18%) |
Jun 25, 2019 | 7.830 | 8.000 | 7.700 | 7.870 | 310,055 | +0.04(+0.51%) |
Jun 24, 2019 | 7.870 | 8.090 | 7.780 | 7.830 | 587,723 | -0.01(-0.13%) |
Jun 21, 2019 | 7.800 | 8.000 | 7.410 | 7.840 | 624,900 | +0.00(+0.00%) |
Jun 20, 2019 | 7.950 | 8.020 | 7.810 | 7.840 | 338,337 | -0.03(-0.38%) |
Jun 19, 2019 | 7.740 | 8.140 | 7.740 | 7.870 | 572,944 | +0.12(+1.55%) |
Jun 18, 2019 | 7.730 | 7.830 | 7.610 | 7.750 | 249,272 | +0.09(+1.17%) |
Jun 17, 2019 | 7.620 | 7.850 | 7.520 | 7.660 | 258,731 | +0.06(+0.79%) |
Jun 14, 2019 | 7.400 | 7.610 | 7.400 | 7.600 | 141,800 | +0.19(+2.56%) |
Jun 13, 2019 | 7.550 | 7.690 | 7.240 | 7.410 | 195,933 | -0.07(-0.94%) |
Jun 12, 2019 | 7.520 | 7.720 | 7.400 | 7.480 | 226,888 | -0.02(-0.27%) |
Jun 11, 2019 | 7.840 | 7.850 | 7.460 | 7.500 | 370,123 | -0.20(-2.60%) |
Jun 10, 2019 | 7.220 | 7.840 | 7.170 | 7.700 | 294,585 | +0.55(+7.69%) |
Jun 07, 2019 | 7.250 | 7.440 | 7.000 | 7.150 | 276,800 | +0.23(+3.32%) |
Jun 06, 2019 | 6.810 | 6.980 | 6.730 | 6.920 | 239,724 | +0.12(+1.76%) |
Jun 05, 2019 | 6.840 | 6.880 | 6.670 | 6.800 | 594,009 | -0.01(-0.15%) |
Jun 04, 2019 | 6.790 | 6.905 | 6.700 | 6.810 | 345,671 | +0.02(+0.29%) |
Jun 03, 2019 | 7.050 | 7.230 | 6.670 | 6.790 | 419,090 | -0.25(-3.55%) |
May 31, 2019 | 7.120 | 7.120 | 6.880 | 7.040 | 305,400 | -0.08(-1.12%) |
May 30, 2019 | 6.960 | 7.280 | 6.960 | 7.120 | 287,853 | +0.22(+3.19%) |
May 29, 2019 | 6.700 | 7.050 | 6.670 | 6.900 | 484,117 | +0.25(+3.76%) |
May 28, 2019 | 6.660 | 6.750 | 6.590 | 6.650 | 271,518 | -0.01(-0.15%) |
May 24, 2019 | 6.680 | 6.740 | 6.610 | 6.660 | 148,800 | +0.02(+0.30%) |
May 23, 2019 | 6.730 | 6.780 | 6.530 | 6.640 | 184,985 | -0.17(-2.50%) |
May 22, 2019 | 6.840 | 6.890 | 6.700 | 6.810 | 190,214 | -0.03(-0.44%) |
May 21, 2019 | 6.870 | 7.020 | 6.750 | 6.840 | 262,641 | -0.01(-0.15%) |
May 20, 2019 | 6.970 | 7.000 | 6.580 | 6.850 | 346,998 | -0.10(-1.44%) |
May 17, 2019 | 6.800 | 7.100 | 6.771 | 6.950 | 621,100 | +0.11(+1.61%) |
May 16, 2019 | 6.720 | 7.020 | 6.700 | 6.840 | 720,816 | +0.14(+2.09%) |
May 15, 2019 | 6.700 | 6.770 | 6.521 | 6.700 | 219,910 | -0.03(-0.45%) |
May 14, 2019 | 6.670 | 6.850 | 6.650 | 6.730 | 276,676 | +0.11(+1.66%) |
May 13, 2019 | 6.580 | 6.740 | 6.550 | 6.620 | 264,594 | -0.08(-1.19%) |
May 10, 2019 | 6.670 | 6.750 | 6.610 | 6.700 | 371,700 | +0.00(+0.00%) |
May 09, 2019 | 6.310 | 6.730 | 6.310 | 6.700 | 322,467 | +0.30(+4.69%) |
May 08, 2019 | 6.360 | 6.500 | 6.250 | 6.400 | 272,625 | -0.02(-0.31%) |
May 07, 2019 | 6.400 | 6.550 | 6.240 | 6.420 | 258,205 | -0.05(-0.77%) |
May 06, 2019 | 6.320 | 6.520 | 6.250 | 6.470 | 820,475 | -0.03(-0.46%) |
May 03, 2019 | 6.700 | 6.700 | 6.450 | 6.500 | 664,300 | +0.18(+2.85%) |
May 02, 2019 | 6.390 | 6.500 | 6.200 | 6.320 | 175,419 | -0.08(-1.25%) |