Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.420 | 1.430 | 1.410 | 1.410 | 1,308,548 | -0.01(-0.70%) |
Apr 29, 2020 | 1.430 | 1.440 | 1.410 | 1.420 | 1,054,939 | +0.01(+0.71%) |
Apr 28, 2020 | 1.420 | 1.435 | 1.400 | 1.410 | 1,226,229 | +0.00(+0.00%) |
Apr 27, 2020 | 1.410 | 1.430 | 1.410 | 1.410 | 626,463 | +0.00(+0.00%) |
Apr 24, 2020 | 1.430 | 1.440 | 1.410 | 1.410 | 652,900 | -0.01(-0.70%) |
Apr 23, 2020 | 1.410 | 1.460 | 1.400 | 1.420 | 948,615 | +0.03(+2.16%) |
Apr 22, 2020 | 1.380 | 1.430 | 1.379 | 1.390 | 675,032 | +0.02(+1.12%) |
Apr 21, 2020 | 1.220 | 1.375 | 1.210 | 1.375 | 751,056 | +0.02(+1.82%) |
Apr 20, 2020 | 1.360 | 1.490 | 1.300 | 1.350 | 1,032,881 | -0.13(-8.78%) |
Apr 17, 2020 | 1.410 | 1.500 | 1.410 | 1.480 | 564,200 | +0.06(+4.23%) |
Apr 16, 2020 | 1.530 | 1.530 | 1.410 | 1.420 | 361,227 | -0.11(-7.19%) |
Apr 15, 2020 | 1.530 | 1.580 | 1.480 | 1.530 | 188,004 | -0.06(-3.77%) |
Apr 14, 2020 | 1.500 | 1.600 | 1.500 | 1.590 | 636,049 | +0.13(+8.76%) |
Apr 13, 2020 | 1.558 | 1.616 | 1.462 | 1.462 | 540,950 | -0.04(-2.56%) |
Apr 09, 2020 | 1.510 | 1.674 | 1.443 | 1.500 | 818,637 | +0.08(+5.40%) |
Apr 08, 2020 | 1.414 | 1.443 | 1.395 | 1.424 | 308,352 | +0.02(+1.37%) |
Apr 07, 2020 | 1.414 | 1.485 | 1.357 | 1.404 | 348,695 | +0.08(+6.17%) |
Apr 06, 2020 | 1.298 | 1.404 | 1.250 | 1.323 | 294,628 | +0.00(+0.37%) |
Apr 03, 2020 | 1.424 | 1.461 | 1.250 | 1.318 | 259,086 | -0.06(-4.20%) |
Apr 02, 2020 | 1.347 | 1.549 | 1.279 | 1.375 | 447,839 | +0.10(+7.52%) |
Apr 01, 2020 | 1.270 | 1.336 | 1.252 | 1.279 | 292,819 | -0.11(-7.64%) |
Mar 31, 2020 | 1.298 | 1.385 | 1.250 | 1.385 | 432,943 | +0.10(+8.00%) |
Mar 30, 2020 | 1.414 | 1.443 | 1.212 | 1.282 | 299,173 | -0.18(-12.28%) |
Mar 27, 2020 | 1.597 | 1.606 | 1.375 | 1.462 | 590,325 | -0.18(-11.11%) |
Mar 26, 2020 | 1.549 | 1.895 | 1.520 | 1.645 | 833,482 | +0.13(+8.92%) |
Mar 25, 2020 | 1.202 | 1.597 | 1.202 | 1.510 | 510,830 | +0.22(+17.16%) |
Mar 24, 2020 | 1.212 | 1.520 | 1.154 | 1.289 | 506,257 | +0.18(+16.52%) |
Mar 23, 2020 | 1.491 | 1.491 | 1.097 | 1.106 | 661,216 | -0.40(-26.75%) |
Mar 20, 2020 | 1.683 | 1.866 | 1.395 | 1.510 | 765,822 | -0.09(-5.42%) |
Mar 19, 2020 | 0.8079 | 2.280 | 0.8079 | 1.597 | 1,091,995 | +0.83(+108.41%) |
Mar 18, 2020 | 1.125 | 1.154 | 0.6252 | 0.7661 | 1,007,558 | -0.52(-40.56%) |
Mar 17, 2020 | 1.664 | 1.733 | 1.279 | 1.289 | 730,345 | -0.37(-22.09%) |
Mar 16, 2020 | 1.789 | 1.904 | 1.645 | 1.654 | 570,800 | -0.29(-14.85%) |
Mar 13, 2020 | 1.731 | 1.943 | 1.731 | 1.943 | 783,600 | +0.39(+25.47%) |
Mar 12, 2020 | 2.078 | 2.078 | 1.443 | 1.549 | 1,062,028 | -0.72(-31.78%) |
Mar 11, 2020 | 2.693 | 2.815 | 2.241 | 2.270 | 1,196,426 | -0.63(-21.59%) |
Mar 10, 2020 | 3.790 | 3.790 | 2.078 | 2.895 | 2,708,070 | -0.70(-19.52%) |
Mar 09, 2020 | 4.001 | 4.136 | 3.511 | 3.597 | 1,099,067 | -1.27(-26.09%) |
Mar 06, 2020 | 5.155 | 5.165 | 4.809 | 4.867 | 871,244 | -0.47(-8.83%) |
Mar 05, 2020 | 5.502 | 5.550 | 5.290 | 5.338 | 589,039 | -0.28(-4.97%) |
Mar 04, 2020 | 5.752 | 5.836 | 5.588 | 5.617 | 510,933 | -0.04(-0.68%) |
Mar 03, 2020 | 5.886 | 6.012 | 5.617 | 5.656 | 399,646 | -0.18(-3.13%) |
Mar 02, 2020 | 5.646 | 5.983 | 5.532 | 5.838 | 636,125 | +0.29(+5.20%) |
Feb 28, 2020 | 5.540 | 5.617 | 5.267 | 5.550 | 948,804 | -0.14(-2.53%) |
Feb 27, 2020 | 5.886 | 5.925 | 5.476 | 5.694 | 1,000,930 | -0.36(-5.88%) |
Feb 26, 2020 | 6.271 | 6.339 | 6.040 | 6.050 | 1,058,250 | -0.22(-3.53%) |
Feb 25, 2020 | 6.685 | 6.704 | 6.262 | 6.271 | 686,487 | -0.41(-6.19%) |
Feb 24, 2020 | 6.752 | 6.791 | 6.632 | 6.685 | 925,194 | -0.24(-3.47%) |
Feb 21, 2020 | 7.050 | 7.050 | 6.896 | 6.925 | 606,128 | -0.14(-2.04%) |
Feb 20, 2020 | 7.079 | 7.137 | 7.021 | 7.070 | 300,539 | +0.00(+0.00%) |
Feb 19, 2020 | 7.108 | 7.108 | 7.017 | 7.070 | 401,061 | +0.00(+0.00%) |
Feb 18, 2020 | 7.079 | 7.079 | 7.002 | 7.070 | 222,908 | -0.01(-0.14%) |
Feb 14, 2020 | 7.108 | 7.108 | 7.031 | 7.079 | 219,994 | -0.02(-0.27%) |
Feb 13, 2020 | 7.089 | 7.214 | 7.074 | 7.098 | 303,229 | -0.04(-0.54%) |
Feb 12, 2020 | 7.050 | 7.137 | 6.973 | 7.137 | 208,241 | +0.18(+2.63%) |
Feb 11, 2020 | 6.983 | 7.002 | 6.925 | 6.954 | 133,882 | +0.04(+0.56%) |
Feb 10, 2020 | 6.973 | 7.021 | 6.896 | 6.916 | 188,938 | -0.08(-1.10%) |
Feb 07, 2020 | 7.118 | 7.118 | 6.983 | 6.993 | 136,404 | -0.17(-2.42%) |
Feb 06, 2020 | 7.368 | 7.368 | 7.137 | 7.166 | 302,730 | -0.18(-2.49%) |
Feb 05, 2020 | 7.223 | 7.387 | 7.198 | 7.348 | 251,934 | +0.23(+3.24%) |
Feb 04, 2020 | 7.021 | 7.223 | 7.021 | 7.118 | 269,110 | +0.20(+2.92%) |
Feb 03, 2020 | 6.925 | 6.964 | 6.877 | 6.916 | 175,912 | -0.02(-0.28%) |
Jan 31, 2020 | 6.973 | 7.044 | 6.901 | 6.935 | 408,175 | -0.11(-1.50%) |
Jan 30, 2020 | 7.050 | 7.089 | 6.935 | 7.041 | 312,166 | -0.08(-1.08%) |
Jan 29, 2020 | 7.233 | 7.348 | 7.118 | 7.118 | 200,531 | -0.08(-1.07%) |
Jan 28, 2020 | 7.185 | 7.233 | 7.127 | 7.195 | 213,396 | +0.07(+0.94%) |
Jan 27, 2020 | 7.195 | 7.204 | 7.078 | 7.127 | 248,938 | -0.15(-2.11%) |
Jan 24, 2020 | 7.368 | 7.406 | 7.272 | 7.281 | 217,811 | -0.10(-1.30%) |
Jan 23, 2020 | 7.348 | 7.435 | 7.262 | 7.377 | 327,074 | +0.00(+0.00%) |
Jan 22, 2020 | 7.493 | 7.493 | 7.329 | 7.377 | 495,238 | -0.13(-1.67%) |
Jan 21, 2020 | 7.685 | 7.685 | 7.483 | 7.502 | 591,235 | -0.16(-2.13%) |
Jan 17, 2020 | 7.801 | 7.829 | 7.656 | 7.666 | 313,876 | -0.12(-1.48%) |
Jan 16, 2020 | 7.839 | 7.868 | 7.733 | 7.781 | 331,163 | -0.03(-0.37%) |
Jan 15, 2020 | 7.762 | 7.829 | 7.740 | 7.810 | 154,428 | +0.02(+0.25%) |
Jan 14, 2020 | 7.839 | 7.849 | 7.752 | 7.791 | 310,322 | +0.00(+0.01%) |
Jan 13, 2020 | 7.716 | 7.846 | 7.678 | 7.790 | 268,693 | +0.08(+1.09%) |
Jan 10, 2020 | 7.790 | 7.790 | 7.678 | 7.706 | 253,183 | -0.07(-0.84%) |
Jan 09, 2020 | 7.706 | 7.793 | 7.650 | 7.772 | 224,136 | +0.07(+0.85%) |
Jan 08, 2020 | 7.912 | 7.931 | 7.585 | 7.706 | 425,607 | -0.18(-2.25%) |
Jan 07, 2020 | 7.856 | 7.912 | 7.763 | 7.884 | 307,344 | +0.05(+0.60%) |
Jan 06, 2020 | 7.613 | 7.856 | 7.594 | 7.837 | 531,915 | +0.27(+3.58%) |
Jan 03, 2020 | 7.510 | 7.594 | 7.454 | 7.566 | 378,543 | +0.16(+2.14%) |
Jan 02, 2020 | 7.323 | 7.426 | 7.323 | 7.407 | 348,609 | +0.16(+2.19%) |
Dec 31, 2019 | 7.193 | 7.348 | 7.193 | 7.249 | 393,531 | +0.02(+0.26%) |
Dec 30, 2019 | 7.501 | 7.510 | 7.193 | 7.230 | 451,223 | -0.24(-3.25%) |
Dec 27, 2019 | 7.594 | 7.604 | 7.473 | 7.473 | 475,963 | -0.10(-1.36%) |
Dec 26, 2019 | 7.557 | 7.604 | 7.520 | 7.576 | 454,260 | +0.07(+0.87%) |
Dec 24, 2019 | 7.510 | 7.557 | 7.463 | 7.510 | 183,812 | +0.02(+0.25%) |
Dec 23, 2019 | 7.510 | 7.566 | 7.440 | 7.492 | 397,999 | +0.01(+0.12%) |
Dec 20, 2019 | 7.613 | 7.659 | 7.482 | 7.482 | 338,826 | -0.09(-1.23%) |
Dec 19, 2019 | 7.557 | 7.641 | 7.529 | 7.576 | 331,993 | +0.04(+0.50%) |
Dec 18, 2019 | 7.501 | 7.632 | 7.501 | 7.538 | 500,931 | +0.02(+0.25%) |
Dec 17, 2019 | 7.314 | 7.622 | 7.314 | 7.520 | 835,288 | +0.25(+3.47%) |
Dec 16, 2019 | 7.211 | 7.333 | 7.203 | 7.267 | 501,158 | +0.07(+1.04%) |
Dec 13, 2019 | 7.286 | 7.286 | 7.118 | 7.193 | 352,957 | -0.11(-1.53%) |
Dec 12, 2019 | 7.249 | 7.398 | 7.249 | 7.305 | 435,436 | +0.05(+0.64%) |
Dec 11, 2019 | 7.258 | 7.361 | 7.175 | 7.258 | 393,615 | +0.01(+0.13%) |
Dec 10, 2019 | 7.062 | 7.286 | 7.015 | 7.249 | 466,318 | +0.20(+2.78%) |
Dec 09, 2019 | 6.800 | 7.053 | 6.800 | 7.053 | 485,410 | +0.25(+3.71%) |
Dec 06, 2019 | 6.670 | 6.810 | 6.670 | 6.800 | 377,580 | +0.13(+1.96%) |
Dec 05, 2019 | 6.688 | 6.750 | 6.623 | 6.670 | 241,815 | -0.01(-0.14%) |
Dec 04, 2019 | 6.670 | 6.707 | 6.595 | 6.679 | 279,832 | +0.05(+0.70%) |
Dec 03, 2019 | 6.632 | 6.702 | 6.576 | 6.632 | 310,948 | -0.06(-0.84%) |
Dec 02, 2019 | 6.782 | 6.800 | 6.660 | 6.688 | 290,462 | -0.05(-0.69%) |
Nov 29, 2019 | 6.735 | 6.810 | 6.698 | 6.735 | 126,431 | -0.02(-0.28%) |
Nov 27, 2019 | 6.744 | 6.782 | 6.641 | 6.754 | 237,125 | +0.01(+0.14%) |
Nov 26, 2019 | 6.847 | 6.894 | 6.721 | 6.744 | 324,432 | -0.13(-1.90%) |
Nov 25, 2019 | 6.800 | 6.903 | 6.791 | 6.875 | 371,057 | +0.08(+1.24%) |
Nov 22, 2019 | 6.772 | 6.866 | 6.744 | 6.791 | 325,016 | +0.04(+0.55%) |
Nov 21, 2019 | 6.670 | 6.763 | 6.632 | 6.754 | 202,313 | +0.09(+1.40%) |
Nov 20, 2019 | 6.576 | 6.763 | 6.506 | 6.660 | 796,384 | +0.08(+1.28%) |
Nov 19, 2019 | 6.772 | 6.781 | 6.548 | 6.576 | 583,245 | -0.19(-2.76%) |
Nov 18, 2019 | 6.912 | 6.912 | 6.754 | 6.763 | 501,197 | -0.15(-2.16%) |
Nov 15, 2019 | 6.819 | 6.912 | 6.819 | 6.912 | 523,281 | +0.07(+1.09%) |
Nov 14, 2019 | 6.922 | 6.922 | 6.786 | 6.838 | 339,170 | -0.07(-1.08%) |
Nov 13, 2019 | 6.903 | 6.940 | 6.847 | 6.912 | 409,356 | +0.01(+0.14%) |
Nov 12, 2019 | 6.922 | 7.006 | 6.884 | 6.903 | 340,419 | +0.01(+0.14%) |
Nov 11, 2019 | 6.968 | 7.015 | 6.894 | 6.894 | 355,351 | -0.14(-1.99%) |
Nov 08, 2019 | 7.015 | 7.053 | 6.959 | 7.034 | 242,477 | -0.02(-0.26%) |
Nov 07, 2019 | 7.174 | 7.221 | 7.034 | 7.053 | 351,225 | -0.11(-1.56%) |
Nov 06, 2019 | 7.267 | 7.277 | 7.137 | 7.165 | 305,282 | -0.10(-1.41%) |
Nov 05, 2019 | 7.398 | 7.407 | 7.221 | 7.267 | 404,852 | -0.09(-1.27%) |
Nov 04, 2019 | 7.277 | 7.407 | 7.277 | 7.361 | 339,376 | +0.13(+1.81%) |
Nov 01, 2019 | 7.221 | 7.277 | 7.183 | 7.230 | 286,584 | +0.08(+1.18%) |
Oct 31, 2019 | 7.193 | 7.193 | 7.071 | 7.146 | 297,572 | -0.01(-0.13%) |
Oct 30, 2019 | 7.174 | 7.202 | 7.109 | 7.155 | 227,284 | +0.01(+0.13%) |
Oct 29, 2019 | 7.137 | 7.211 | 7.090 | 7.146 | 258,786 | +0.00(+0.00%) |
Oct 28, 2019 | 7.295 | 7.333 | 7.146 | 7.146 | 262,688 | -0.12(-1.67%) |
Oct 25, 2019 | 7.258 | 7.323 | 7.239 | 7.267 | 249,222 | -0.02(-0.26%) |
Oct 24, 2019 | 7.361 | 7.361 | 7.230 | 7.286 | 266,783 | -0.02(-0.26%) |
Oct 23, 2019 | 7.370 | 7.398 | 7.305 | 7.305 | 190,039 | -0.06(-0.76%) |
Oct 22, 2019 | 7.407 | 7.487 | 7.361 | 7.361 | 270,020 | -0.02(-0.25%) |
Oct 21, 2019 | 7.398 | 7.435 | 7.370 | 7.379 | 260,911 | -0.02(-0.25%) |
Oct 18, 2019 | 7.286 | 7.398 | 7.277 | 7.398 | 221,067 | +0.11(+1.54%) |
Oct 17, 2019 | 7.333 | 7.398 | 7.258 | 7.286 | 355,589 | -0.07(-0.89%) |
Oct 16, 2019 | 7.370 | 7.426 | 7.323 | 7.351 | 319,491 | +0.01(+0.13%) |
Oct 15, 2019 | 7.361 | 7.529 | 7.323 | 7.342 | 287,003 | -0.03(-0.38%) |
Oct 14, 2019 | 7.454 | 7.468 | 7.361 | 7.370 | 296,433 | -0.13(-1.74%) |
Oct 11, 2019 | 7.473 | 7.560 | 7.470 | 7.501 | 244,726 | +0.07(+0.88%) |
Oct 10, 2019 | 7.526 | 7.526 | 7.435 | 7.435 | 262,642 | -0.06(-0.85%) |
Oct 09, 2019 | 7.571 | 7.598 | 7.435 | 7.499 | 253,740 | -0.01(-0.12%) |
Oct 08, 2019 | 7.571 | 7.599 | 7.472 | 7.508 | 150,972 | -0.10(-1.31%) |
Oct 07, 2019 | 7.716 | 7.716 | 7.598 | 7.608 | 127,197 | -0.11(-1.41%) |
Oct 04, 2019 | 7.707 | 7.725 | 7.617 | 7.716 | 154,031 | +0.05(+0.71%) |
Oct 03, 2019 | 7.617 | 7.671 | 7.490 | 7.662 | 287,998 | +0.05(+0.59%) |
Oct 02, 2019 | 7.725 | 7.725 | 7.517 | 7.617 | 335,492 | -0.13(-1.64%) |
Oct 01, 2019 | 7.897 | 7.897 | 7.725 | 7.743 | 122,197 | -0.09(-1.16%) |
Sep 30, 2019 | 7.743 | 7.843 | 7.698 | 7.834 | 125,471 | +0.08(+1.05%) |
Sep 27, 2019 | 7.680 | 7.762 | 7.680 | 7.752 | 110,416 | +0.04(+0.47%) |
Sep 26, 2019 | 7.752 | 7.759 | 7.653 | 7.716 | 150,166 | -0.05(-0.58%) |
Sep 25, 2019 | 7.843 | 7.843 | 7.762 | 7.762 | 177,883 | -0.10(-1.27%) |
Sep 24, 2019 | 8.024 | 8.024 | 7.825 | 7.861 | 224,375 | -0.13(-1.59%) |
Sep 23, 2019 | 7.925 | 7.988 | 7.861 | 7.988 | 248,056 | +0.07(+0.92%) |
Sep 20, 2019 | 7.906 | 7.997 | 7.834 | 7.915 | 119,360 | +0.02(+0.23%) |
Sep 19, 2019 | 7.952 | 7.961 | 7.861 | 7.897 | 163,657 | +0.00(+0.00%) |
Sep 18, 2019 | 7.925 | 7.951 | 7.852 | 7.897 | 99,573 | -0.08(-1.02%) |
Sep 17, 2019 | 8.051 | 8.060 | 7.925 | 7.979 | 138,650 | -0.09(-1.12%) |
Sep 16, 2019 | 8.124 | 8.187 | 8.051 | 8.069 | 275,715 | +0.14(+1.71%) |
Sep 13, 2019 | 7.798 | 7.934 | 7.798 | 7.934 | 253,847 | +0.15(+1.98%) |
Sep 12, 2019 | 7.807 | 7.843 | 7.734 | 7.780 | 101,091 | -0.08(-1.04%) |
Sep 11, 2019 | 7.825 | 7.934 | 7.798 | 7.861 | 162,336 | +0.02(+0.23%) |
Sep 10, 2019 | 7.725 | 7.861 | 7.725 | 7.843 | 138,661 | +0.14(+1.88%) |
Sep 09, 2019 | 7.499 | 7.698 | 7.499 | 7.698 | 86,671 | +0.21(+2.78%) |
Sep 06, 2019 | 7.517 | 7.517 | 7.417 | 7.490 | 116,599 | -0.09(-1.19%) |
Sep 05, 2019 | 7.644 | 7.725 | 7.571 | 7.580 | 191,070 | +0.02(+0.24%) |
Sep 04, 2019 | 7.517 | 7.617 | 7.504 | 7.562 | 152,324 | +0.11(+1.46%) |
Sep 03, 2019 | 7.472 | 7.499 | 7.374 | 7.454 | 231,816 | -0.11(-1.44%) |
Aug 30, 2019 | 7.562 | 7.671 | 7.526 | 7.562 | 114,281 | +0.04(+0.48%) |
Aug 29, 2019 | 7.472 | 7.585 | 7.472 | 7.526 | 219,770 | +0.14(+1.96%) |
Aug 28, 2019 | 7.227 | 7.450 | 7.218 | 7.381 | 285,209 | +0.22(+3.03%) |
Aug 27, 2019 | 7.282 | 7.336 | 7.137 | 7.164 | 288,675 | -0.06(-0.88%) |
Aug 26, 2019 | 7.345 | 7.415 | 7.200 | 7.227 | 271,858 | -0.03(-0.37%) |
Aug 23, 2019 | 7.426 | 7.426 | 7.254 | 7.254 | 247,443 | -0.23(-3.03%) |
Aug 22, 2019 | 7.635 | 7.635 | 7.445 | 7.481 | 176,674 | -0.11(-1.43%) |
Aug 21, 2019 | 7.617 | 7.680 | 7.544 | 7.589 | 149,333 | +0.01(+0.12%) |
Aug 20, 2019 | 7.571 | 7.653 | 7.552 | 7.580 | 130,253 | +0.00(+0.00%) |
Aug 19, 2019 | 7.517 | 7.644 | 7.517 | 7.580 | 255,242 | +0.13(+1.70%) |
Aug 16, 2019 | 7.272 | 7.463 | 7.245 | 7.454 | 189,474 | +0.22(+3.00%) |
Aug 15, 2019 | 7.309 | 7.336 | 7.200 | 7.236 | 373,067 | -0.07(-0.99%) |
Aug 14, 2019 | 7.445 | 7.454 | 7.254 | 7.309 | 408,044 | -0.19(-2.54%) |
Aug 13, 2019 | 7.390 | 7.544 | 7.354 | 7.499 | 430,940 | +0.14(+1.85%) |
Aug 12, 2019 | 7.426 | 7.426 | 7.291 | 7.363 | 368,781 | -0.07(-0.97%) |
Aug 09, 2019 | 7.553 | 7.589 | 7.404 | 7.435 | 251,749 | -0.05(-0.73%) |
Aug 08, 2019 | 7.408 | 7.589 | 7.354 | 7.490 | 379,336 | +0.11(+1.47%) |
Aug 07, 2019 | 7.454 | 7.499 | 7.300 | 7.381 | 514,707 | -0.17(-2.28%) |
Aug 06, 2019 | 7.526 | 7.564 | 7.336 | 7.553 | 529,177 | +0.05(+0.60%) |
Aug 05, 2019 | 7.698 | 7.732 | 7.463 | 7.508 | 371,346 | -0.25(-3.27%) |
Aug 02, 2019 | 7.897 | 7.897 | 7.707 | 7.762 | 474,570 | -0.12(-1.49%) |
Aug 01, 2019 | 8.042 | 8.042 | 7.852 | 7.879 | 342,564 | -0.14(-1.81%) |
Jul 31, 2019 | 8.069 | 8.079 | 7.947 | 8.024 | 231,693 | -0.03(-0.34%) |
Jul 30, 2019 | 8.069 | 8.102 | 7.843 | 8.051 | 230,238 | -0.02(-0.22%) |
Jul 29, 2019 | 8.196 | 8.223 | 8.069 | 8.069 | 265,640 | -0.11(-1.33%) |
Jul 26, 2019 | 8.278 | 8.287 | 8.169 | 8.178 | 244,020 | -0.10(-1.20%) |
Jul 25, 2019 | 8.386 | 8.386 | 8.260 | 8.278 | 140,789 | -0.11(-1.30%) |
Jul 24, 2019 | 8.450 | 8.450 | 8.359 | 8.386 | 167,655 | -0.03(-0.32%) |
Jul 23, 2019 | 8.441 | 8.468 | 8.391 | 8.414 | 88,422 | -0.03(-0.32%) |
Jul 22, 2019 | 8.377 | 8.450 | 8.377 | 8.441 | 82,769 | +0.07(+0.87%) |
Jul 19, 2019 | 8.332 | 8.377 | 8.305 | 8.368 | 126,095 | +0.04(+0.43%) |
Jul 18, 2019 | 8.368 | 8.371 | 8.269 | 8.332 | 165,624 | -0.04(-0.43%) |
Jul 17, 2019 | 8.450 | 8.450 | 8.332 | 8.368 | 113,530 | -0.06(-0.75%) |
Jul 16, 2019 | 8.441 | 8.549 | 8.359 | 8.432 | 198,375 | -0.01(-0.11%) |
Jul 15, 2019 | 8.513 | 8.568 | 8.423 | 8.441 | 205,333 | -0.05(-0.64%) |
Jul 12, 2019 | 8.468 | 8.504 | 8.459 | 8.495 | 128,745 | +0.00(+0.00%) |
Jul 11, 2019 | 8.566 | 8.583 | 8.416 | 8.495 | 214,902 | -0.05(-0.62%) |
Jul 10, 2019 | 8.407 | 8.548 | 8.398 | 8.548 | 151,406 | +0.19(+2.22%) |
Jul 09, 2019 | 8.363 | 8.389 | 8.275 | 8.363 | 194,841 | +0.00(+0.00%) |
Jul 08, 2019 | 8.372 | 8.451 | 8.310 | 8.363 | 209,870 | +0.01(+0.11%) |
Jul 05, 2019 | 8.230 | 8.354 | 8.178 | 8.354 | 94,201 | +0.11(+1.39%) |
Jul 03, 2019 | 8.142 | 8.239 | 8.098 | 8.239 | 88,193 | +0.11(+1.30%) |
Jul 02, 2019 | 8.195 | 8.222 | 8.116 | 8.133 | 280,744 | -0.02(-0.22%) |
Jul 01, 2019 | 8.160 | 8.195 | 8.116 | 8.151 | 191,808 | +0.11(+1.43%) |
Jun 28, 2019 | 8.072 | 8.080 | 7.992 | 8.036 | 262,993 | +0.01(+0.11%) |
Jun 27, 2019 | 8.019 | 8.028 | 7.975 | 8.028 | 98,816 | +0.05(+0.66%) |
Jun 26, 2019 | 7.957 | 8.028 | 7.940 | 7.975 | 233,916 | +0.09(+1.12%) |
Jun 25, 2019 | 7.983 | 7.985 | 7.856 | 7.886 | 146,442 | -0.10(-1.22%) |
Jun 24, 2019 | 8.001 | 8.045 | 7.948 | 7.983 | 135,878 | +0.00(+0.00%) |
Jun 21, 2019 | 7.931 | 8.013 | 7.924 | 7.983 | 169,132 | +0.05(+0.67%) |
Jun 20, 2019 | 7.966 | 7.969 | 7.886 | 7.931 | 115,104 | +0.05(+0.67%) |
Jun 19, 2019 | 7.878 | 7.904 | 7.866 | 7.878 | 127,014 | +0.00(+0.00%) |
Jun 18, 2019 | 7.860 | 7.915 | 7.833 | 7.878 | 171,617 | +0.06(+0.79%) |
Jun 17, 2019 | 7.895 | 7.895 | 7.816 | 7.816 | 204,439 | -0.05(-0.67%) |
Jun 14, 2019 | 7.966 | 7.983 | 7.860 | 7.869 | 177,180 | -0.07(-0.89%) |
Jun 13, 2019 | 8.010 | 8.010 | 7.886 | 7.939 | 347,248 | -0.02(-0.22%) |
Jun 12, 2019 | 8.028 | 8.045 | 7.939 | 7.957 | 238,075 | -0.10(-1.20%) |
Jun 11, 2019 | 8.010 | 8.089 | 7.980 | 8.054 | 167,010 | +0.08(+1.00%) |
Jun 10, 2019 | 8.010 | 8.010 | 7.901 | 7.975 | 288,870 | +0.04(+0.44%) |
Jun 07, 2019 | 7.895 | 7.975 | 7.871 | 7.939 | 160,403 | +0.08(+1.01%) |
Jun 06, 2019 | 7.851 | 7.895 | 7.842 | 7.860 | 150,290 | -0.01(-0.11%) |
Jun 05, 2019 | 8.028 | 8.032 | 7.833 | 7.869 | 203,432 | -0.13(-1.65%) |
Jun 04, 2019 | 7.886 | 8.001 | 7.878 | 8.001 | 131,757 | +0.16(+2.02%) |
Jun 03, 2019 | 7.869 | 7.975 | 7.807 | 7.842 | 253,744 | -0.01(-0.11%) |
May 31, 2019 | 7.895 | 7.939 | 7.833 | 7.851 | 207,787 | -0.17(-2.09%) |
May 30, 2019 | 8.107 | 8.204 | 8.004 | 8.019 | 189,334 | -0.04(-0.55%) |
May 29, 2019 | 8.001 | 8.072 | 7.842 | 8.063 | 234,056 | +0.01(+0.11%) |
May 28, 2019 | 8.142 | 8.186 | 8.010 | 8.054 | 157,741 | -0.01(-0.11%) |
May 24, 2019 | 8.142 | 8.169 | 8.010 | 8.063 | 127,529 | +0.00(+0.00%) |
May 23, 2019 | 8.266 | 8.266 | 8.001 | 8.063 | 214,596 | -0.31(-3.69%) |
May 22, 2019 | 8.407 | 8.442 | 8.363 | 8.372 | 89,044 | -0.07(-0.84%) |
May 21, 2019 | 8.292 | 8.442 | 8.292 | 8.442 | 82,007 | +0.17(+2.03%) |
May 20, 2019 | 8.363 | 8.363 | 8.257 | 8.275 | 118,988 | -0.10(-1.16%) |
May 17, 2019 | 8.416 | 8.433 | 8.360 | 8.372 | 114,719 | -0.03(-0.32%) |
May 16, 2019 | 8.345 | 8.398 | 8.345 | 8.398 | 121,750 | +0.08(+0.95%) |
May 15, 2019 | 8.301 | 8.363 | 8.270 | 8.319 | 241,281 | +0.04(+0.53%) |
May 14, 2019 | 8.310 | 8.310 | 8.248 | 8.275 | 209,251 | +0.04(+0.54%) |
May 13, 2019 | 8.239 | 8.275 | 8.160 | 8.230 | 268,855 | +0.00(+0.00%) |
May 10, 2019 | 8.072 | 8.230 | 8.028 | 8.230 | 113,926 | +0.26(+3.21%) |
May 09, 2019 | 8.080 | 8.080 | 7.939 | 7.975 | 207,923 | -0.12(-1.53%) |
May 08, 2019 | 8.107 | 8.204 | 8.080 | 8.098 | 113,137 | +0.02(+0.22%) |
May 07, 2019 | 8.080 | 8.089 | 8.001 | 8.080 | 149,544 | -0.04(-0.54%) |
May 06, 2019 | 8.072 | 8.186 | 8.054 | 8.125 | 156,897 | -0.01(-0.11%) |
May 03, 2019 | 8.116 | 8.142 | 8.072 | 8.133 | 111,772 | +0.11(+1.32%) |
May 02, 2019 | 8.186 | 8.186 | 8.010 | 8.028 | 255,311 | -0.19(-2.36%) |