Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2020 | 1.930 | 1.930 | 1.930 | 0 | -0.35(-15.35%) | |
Apr 15, 2020 | 2.600 | 2.600 | 2.270 | 2.280 | 170,557 | -0.25(-9.88%) |
Apr 14, 2020 | 2.620 | 2.790 | 2.400 | 2.530 | 91,591 | -0.03(-1.17%) |
Apr 13, 2020 | 2.390 | 2.630 | 2.300 | 2.560 | 130,179 | +0.24(+10.34%) |
Apr 09, 2020 | 2.370 | 2.450 | 2.280 | 2.320 | 130,600 | -0.07(-2.93%) |
Apr 08, 2020 | 2.420 | 2.430 | 2.330 | 2.390 | 76,418 | +0.00(+0.00%) |
Apr 07, 2020 | 2.350 | 2.400 | 2.190 | 2.390 | 134,415 | -0.09(-3.63%) |
Apr 06, 2020 | 2.640 | 2.720 | 2.400 | 2.480 | 110,346 | -0.15(-5.70%) |
Apr 03, 2020 | 2.500 | 2.640 | 2.320 | 2.630 | 286,500 | +0.13(+5.20%) |
Apr 02, 2020 | 2.490 | 2.810 | 2.400 | 2.500 | 295,448 | -0.01(-0.40%) |
Apr 01, 2020 | 2.660 | 3.000 | 2.410 | 2.510 | 272,915 | -0.04(-1.57%) |
Mar 31, 2020 | 2.860 | 2.890 | 2.370 | 2.550 | 439,189 | -0.20(-7.27%) |
Mar 30, 2020 | 4.500 | 4.520 | 2.740 | 2.750 | 887,906 | -1.80(-39.56%) |
Mar 27, 2020 | 6.240 | 6.240 | 4.220 | 4.550 | 386,800 | -2.38(-34.34%) |
Mar 26, 2020 | 6.900 | 7.210 | 6.800 | 6.930 | 21,166 | +0.04(+0.58%) |
Mar 25, 2020 | 6.600 | 7.790 | 6.460 | 6.890 | 39,900 | +0.29(+4.39%) |
Mar 24, 2020 | 6.730 | 6.750 | 6.260 | 6.600 | 23,548 | -0.06(-0.90%) |
Mar 23, 2020 | 7.000 | 7.120 | 6.460 | 6.660 | 14,680 | -0.34(-4.86%) |
Mar 20, 2020 | 6.920 | 7.180 | 6.260 | 7.000 | 68,100 | +0.07(+1.01%) |
Mar 19, 2020 | 6.950 | 7.110 | 6.590 | 6.930 | 38,636 | +0.30(+4.52%) |
Mar 18, 2020 | 6.770 | 7.000 | 6.500 | 6.630 | 36,563 | -0.32(-4.60%) |
Mar 17, 2020 | 6.560 | 7.150 | 6.500 | 6.950 | 34,917 | +0.44(+6.76%) |
Mar 16, 2020 | 6.880 | 7.114 | 6.390 | 6.510 | 41,615 | -0.74(-10.21%) |
Mar 13, 2020 | 6.900 | 7.615 | 6.555 | 7.250 | 72,100 | +0.54(+8.05%) |
Mar 12, 2020 | 6.750 | 7.067 | 6.632 | 6.710 | 64,937 | -0.20(-2.89%) |
Mar 11, 2020 | 6.840 | 6.970 | 6.750 | 6.910 | 13,608 | -0.08(-1.14%) |
Mar 10, 2020 | 7.300 | 7.340 | 6.750 | 6.990 | 24,776 | -0.18(-2.51%) |
Mar 09, 2020 | 7.000 | 7.260 | 6.820 | 7.170 | 31,896 | -0.12(-1.65%) |
Mar 06, 2020 | 7.310 | 7.440 | 7.110 | 7.290 | 18,000 | -0.23(-3.06%) |
Mar 05, 2020 | 7.720 | 7.720 | 7.220 | 7.520 | 7,713 | -0.34(-4.33%) |
Mar 04, 2020 | 7.470 | 7.998 | 7.240 | 7.860 | 19,635 | +0.44(+5.93%) |
Mar 03, 2020 | 6.920 | 7.450 | 6.880 | 7.420 | 18,275 | +0.24(+3.34%) |
Mar 02, 2020 | 7.230 | 7.230 | 6.970 | 7.180 | 15,312 | -0.21(-2.84%) |
Feb 28, 2020 | 7.250 | 7.400 | 6.826 | 7.390 | 22,800 | +0.00(+0.00%) |
Feb 27, 2020 | 6.820 | 7.670 | 6.780 | 7.390 | 22,230 | +0.39(+5.57%) |
Feb 26, 2020 | 6.880 | 7.060 | 6.810 | 7.000 | 18,332 | +0.13(+1.89%) |
Feb 25, 2020 | 7.200 | 7.200 | 6.650 | 6.870 | 16,419 | -0.23(-3.24%) |
Feb 24, 2020 | 6.770 | 7.160 | 6.690 | 7.100 | 12,643 | -0.11(-1.53%) |
Feb 21, 2020 | 6.970 | 7.330 | 6.970 | 7.210 | 12,300 | +0.21(+3.00%) |
Feb 20, 2020 | 7.050 | 7.200 | 6.880 | 7.000 | 20,241 | -0.07(-0.99%) |
Feb 19, 2020 | 7.100 | 7.170 | 7.060 | 7.070 | 9,063 | -0.03(-0.42%) |
Feb 18, 2020 | 7.130 | 7.270 | 7.050 | 7.100 | 26,229 | -0.10(-1.39%) |
Feb 14, 2020 | 7.540 | 7.540 | 7.150 | 7.200 | 13,000 | -0.36(-4.76%) |
Feb 13, 2020 | 7.540 | 7.630 | 7.373 | 7.560 | 8,743 | -0.01(-0.13%) |
Feb 12, 2020 | 7.540 | 7.890 | 7.540 | 7.570 | 9,022 | +0.01(+0.13%) |
Feb 11, 2020 | 7.600 | 7.710 | 7.520 | 7.560 | 11,575 | +0.00(+0.00%) |
Feb 10, 2020 | 7.910 | 8.036 | 7.510 | 7.560 | 14,510 | -0.26(-3.32%) |
Feb 07, 2020 | 8.240 | 8.265 | 7.820 | 7.820 | 26,900 | -0.45(-5.44%) |
Feb 06, 2020 | 8.500 | 8.570 | 8.270 | 8.270 | 9,481 | -0.23(-2.71%) |
Feb 05, 2020 | 8.880 | 8.880 | 8.450 | 8.500 | 29,796 | -0.37(-4.17%) |
Feb 04, 2020 | 8.570 | 8.930 | 8.550 | 8.870 | 18,333 | +0.37(+4.35%) |
Feb 03, 2020 | 10.06 | 10.06 | 8.440 | 8.500 | 31,332 | -1.47(-14.74%) |
Jan 31, 2020 | 10.37 | 10.37 | 9.470 | 9.970 | 67,500 | -0.40(-3.86%) |
Jan 30, 2020 | 8.870 | 10.44 | 8.870 | 10.37 | 92,693 | +1.31(+14.46%) |
Jan 29, 2020 | 6.660 | 9.250 | 6.660 | 9.060 | 206,206 | +2.65(+41.34%) |
Jan 28, 2020 | 6.200 | 6.510 | 6.020 | 6.410 | 29,378 | +0.29(+4.74%) |
Jan 27, 2020 | 6.450 | 6.750 | 6.090 | 6.120 | 52,025 | -0.38(-5.85%) |
Jan 24, 2020 | 7.000 | 7.130 | 6.455 | 6.500 | 32,800 | -0.45(-6.47%) |
Jan 23, 2020 | 7.030 | 7.090 | 6.900 | 6.950 | 78,500 | -0.10(-1.42%) |
Jan 22, 2020 | 7.800 | 7.800 | 7.030 | 7.050 | 57,100 | -0.74(-9.50%) |
Jan 21, 2020 | 8.050 | 8.050 | 7.770 | 7.790 | 35,310 | -0.20(-2.50%) |
Jan 17, 2020 | 8.060 | 8.070 | 7.840 | 7.990 | 29,900 | -0.14(-1.72%) |
Jan 16, 2020 | 8.100 | 8.200 | 8.020 | 8.130 | 8,211 | +0.11(+1.37%) |
Jan 15, 2020 | 8.270 | 8.270 | 7.900 | 8.020 | 9,056 | -0.24(-2.91%) |
Jan 14, 2020 | 7.950 | 8.420 | 7.950 | 8.260 | 27,172 | +0.31(+3.90%) |
Jan 13, 2020 | 8.000 | 8.190 | 7.950 | 7.950 | 13,605 | -0.05(-0.62%) |
Jan 10, 2020 | 8.200 | 8.200 | 7.900 | 8.000 | 14,300 | -0.10(-1.23%) |
Jan 09, 2020 | 8.170 | 8.210 | 8.000 | 8.100 | 14,174 | -0.03(-0.37%) |
Jan 08, 2020 | 7.930 | 8.260 | 7.930 | 8.130 | 20,187 | +0.25(+3.17%) |
Jan 07, 2020 | 8.090 | 8.210 | 7.860 | 7.880 | 37,384 | -0.21(-2.60%) |
Jan 06, 2020 | 8.340 | 8.500 | 8.090 | 8.090 | 10,922 | -0.29(-3.46%) |
Jan 03, 2020 | 8.710 | 8.800 | 8.300 | 8.380 | 13,000 | -0.43(-4.88%) |
Jan 02, 2020 | 9.300 | 9.320 | 8.680 | 8.810 | 12,365 | -0.40(-4.34%) |
Dec 31, 2019 | 8.350 | 9.260 | 8.339 | 9.210 | 52,200 | +0.88(+10.56%) |
Dec 30, 2019 | 8.000 | 8.400 | 7.990 | 8.330 | 29,107 | +0.31(+3.87%) |
Dec 27, 2019 | 8.250 | 8.270 | 7.920 | 8.020 | 22,400 | -0.20(-2.43%) |
Dec 26, 2019 | 8.700 | 8.700 | 8.210 | 8.220 | 25,131 | -0.40(-4.64%) |
Dec 24, 2019 | 8.690 | 9.150 | 8.600 | 8.620 | 13,600 | -0.32(-3.58%) |
Dec 23, 2019 | 8.880 | 9.030 | 8.570 | 8.940 | 31,893 | +0.18(+2.05%) |
Dec 20, 2019 | 8.850 | 8.990 | 8.510 | 8.760 | 58,100 | -0.09(-1.02%) |
Dec 19, 2019 | 8.870 | 9.035 | 8.588 | 8.850 | 66,006 | +0.02(+0.23%) |
Dec 18, 2019 | 9.000 | 9.120 | 8.750 | 8.830 | 26,537 | -0.15(-1.67%) |
Dec 17, 2019 | 9.190 | 9.190 | 8.880 | 8.980 | 23,410 | -0.12(-1.32%) |
Dec 16, 2019 | 9.140 | 9.420 | 9.013 | 9.100 | 41,975 | +0.01(+0.11%) |
Dec 13, 2019 | 9.010 | 9.150 | 8.880 | 9.090 | 26,400 | +0.08(+0.89%) |
Dec 12, 2019 | 8.725 | 9.150 | 8.725 | 9.010 | 22,268 | +0.16(+1.81%) |
Dec 11, 2019 | 8.840 | 8.950 | 8.690 | 8.850 | 12,740 | +0.06(+0.68%) |
Dec 10, 2019 | 8.860 | 9.100 | 8.740 | 8.790 | 33,621 | -0.21(-2.33%) |
Dec 09, 2019 | 9.250 | 9.400 | 8.770 | 9.000 | 55,893 | -0.20(-2.17%) |
Dec 06, 2019 | 9.150 | 9.325 | 9.010 | 9.200 | 18,000 | +0.16(+1.77%) |
Dec 05, 2019 | 9.050 | 9.235 | 8.890 | 9.040 | 21,000 | -0.02(-0.22%) |
Dec 04, 2019 | 9.070 | 9.350 | 9.000 | 9.060 | 12,343 | +0.04(+0.44%) |
Dec 03, 2019 | 9.080 | 9.390 | 8.500 | 9.020 | 58,276 | -0.06(-0.66%) |
Dec 02, 2019 | 9.330 | 9.330 | 9.050 | 9.080 | 16,190 | -0.26(-2.78%) |
Nov 29, 2019 | 9.360 | 9.435 | 9.100 | 9.340 | 6,700 | +0.01(+0.11%) |
Nov 27, 2019 | 9.490 | 9.490 | 9.290 | 9.330 | 7,000 | -0.07(-0.74%) |
Nov 26, 2019 | 9.720 | 9.720 | 9.290 | 9.400 | 12,216 | -0.30(-3.09%) |
Nov 25, 2019 | 9.670 | 9.950 | 9.440 | 9.700 | 26,911 | +0.07(+0.73%) |
Nov 22, 2019 | 9.070 | 9.640 | 9.000 | 9.630 | 18,000 | +0.60(+6.64%) |
Nov 21, 2019 | 9.140 | 9.140 | 8.810 | 9.030 | 10,458 | +0.03(+0.33%) |
Nov 20, 2019 | 8.990 | 9.140 | 8.670 | 9.000 | 23,329 | +0.02(+0.22%) |
Nov 19, 2019 | 8.990 | 9.100 | 8.800 | 8.980 | 15,955 | -0.01(-0.11%) |
Nov 18, 2019 | 9.160 | 9.250 | 8.910 | 8.990 | 11,902 | -0.13(-1.43%) |
Nov 15, 2019 | 9.030 | 9.390 | 8.872 | 9.120 | 26,400 | +0.11(+1.22%) |
Nov 14, 2019 | 9.560 | 9.590 | 8.950 | 9.010 | 17,309 | -0.40(-4.25%) |
Nov 13, 2019 | 9.460 | 9.680 | 9.360 | 9.410 | 15,116 | -0.14(-1.47%) |
Nov 12, 2019 | 9.580 | 9.990 | 9.370 | 9.550 | 21,918 | -0.04(-0.42%) |
Nov 11, 2019 | 9.450 | 9.820 | 9.370 | 9.590 | 12,462 | +0.03(+0.31%) |
Nov 08, 2019 | 9.710 | 9.830 | 9.500 | 9.560 | 11,600 | -0.21(-2.15%) |
Nov 07, 2019 | 10.32 | 10.39 | 9.490 | 9.770 | 39,955 | -0.37(-3.65%) |
Nov 06, 2019 | 10.42 | 10.70 | 10.01 | 10.14 | 26,496 | -0.71(-6.54%) |
Nov 05, 2019 | 11.30 | 12.40 | 10.62 | 10.85 | 46,494 | -0.54(-4.74%) |
Nov 04, 2019 | 11.62 | 11.64 | 11.30 | 11.39 | 14,667 | +0.00(+0.00%) |
Nov 01, 2019 | 11.28 | 11.52 | 11.23 | 11.39 | 11,700 | +0.15(+1.33%) |
Oct 31, 2019 | 11.54 | 11.54 | 10.91 | 11.24 | 23,739 | -0.39(-3.35%) |
Oct 30, 2019 | 11.68 | 11.70 | 11.34 | 11.63 | 9,023 | -0.09(-0.77%) |
Oct 29, 2019 | 11.70 | 11.88 | 11.45 | 11.72 | 11,615 | -0.11(-0.93%) |
Oct 28, 2019 | 11.77 | 11.90 | 11.41 | 11.83 | 9,504 | +0.05(+0.42%) |
Oct 25, 2019 | 11.25 | 11.82 | 11.07 | 11.78 | 14,900 | +0.58(+5.18%) |
Oct 24, 2019 | 11.75 | 11.79 | 11.06 | 11.20 | 9,074 | -0.50(-4.27%) |
Oct 23, 2019 | 11.64 | 11.94 | 11.33 | 11.70 | 15,775 | +0.02(+0.17%) |
Oct 22, 2019 | 11.31 | 11.75 | 10.83 | 11.68 | 19,082 | +0.46(+4.10%) |
Oct 21, 2019 | 11.22 | 11.69 | 11.02 | 11.22 | 25,655 | +0.08(+0.72%) |
Oct 18, 2019 | 10.20 | 11.23 | 10.14 | 11.14 | 36,000 | +0.85(+8.26%) |
Oct 17, 2019 | 10.47 | 10.76 | 10.12 | 10.29 | 22,156 | -0.08(-0.77%) |
Oct 16, 2019 | 10.12 | 10.51 | 9.937 | 10.37 | 12,985 | +0.26(+2.57%) |
Oct 15, 2019 | 10.18 | 10.66 | 9.860 | 10.11 | 21,963 | +0.07(+0.70%) |
Oct 14, 2019 | 9.970 | 10.53 | 9.850 | 10.04 | 30,080 | +0.08(+0.80%) |
Oct 11, 2019 | 9.970 | 10.37 | 9.700 | 9.960 | 45,800 | +0.26(+2.68%) |
Oct 10, 2019 | 9.950 | 10.26 | 9.610 | 9.700 | 47,477 | -0.21(-2.12%) |
Oct 09, 2019 | 9.720 | 10.51 | 9.590 | 9.910 | 32,142 | +0.32(+3.34%) |
Oct 08, 2019 | 9.580 | 9.940 | 9.410 | 9.590 | 23,590 | -0.17(-1.74%) |
Oct 07, 2019 | 9.730 | 10.16 | 9.370 | 9.760 | 30,452 | +0.05(+0.51%) |
Oct 04, 2019 | 9.580 | 10.13 | 9.370 | 9.710 | 22,400 | +0.21(+2.21%) |
Oct 03, 2019 | 9.700 | 9.960 | 9.305 | 9.500 | 24,264 | -0.09(-0.94%) |
Oct 02, 2019 | 9.450 | 9.900 | 9.150 | 9.590 | 36,569 | -0.05(-0.52%) |
Oct 01, 2019 | 10.36 | 10.98 | 9.420 | 9.640 | 78,217 | -0.72(-6.95%) |
Sep 30, 2019 | 10.13 | 10.56 | 9.520 | 10.36 | 83,985 | +0.30(+2.98%) |
Sep 27, 2019 | 9.870 | 10.22 | 9.840 | 10.06 | 45,900 | +0.18(+1.82%) |
Sep 26, 2019 | 9.500 | 10.03 | 9.300 | 9.880 | 13,800 | +0.32(+3.35%) |
Sep 25, 2019 | 9.280 | 10.31 | 9.280 | 9.560 | 15,326 | +0.29(+3.13%) |
Sep 24, 2019 | 9.500 | 9.890 | 8.915 | 9.270 | 16,748 | -0.23(-2.42%) |
Sep 23, 2019 | 9.840 | 10.02 | 9.265 | 9.500 | 28,119 | -0.49(-4.90%) |
Sep 20, 2019 | 9.730 | 10.16 | 9.180 | 9.990 | 64,600 | +0.28(+2.88%) |
Sep 19, 2019 | 10.00 | 10.14 | 9.630 | 9.710 | 27,799 | -0.31(-3.09%) |
Sep 18, 2019 | 10.41 | 10.85 | 9.750 | 10.02 | 33,277 | -0.43(-4.11%) |
Sep 17, 2019 | 11.44 | 11.44 | 10.41 | 10.45 | 21,009 | -0.98(-8.57%) |
Sep 16, 2019 | 11.58 | 11.81 | 11.35 | 11.43 | 18,736 | -0.27(-2.31%) |
Sep 13, 2019 | 12.40 | 12.69 | 11.51 | 11.70 | 25,300 | -0.68(-5.49%) |
Sep 12, 2019 | 12.00 | 12.39 | 11.53 | 12.38 | 116,796 | +0.29(+2.40%) |
Sep 11, 2019 | 10.89 | 12.75 | 10.24 | 12.09 | 180,340 | +1.15(+10.51%) |
Sep 10, 2019 | 9.700 | 11.02 | 9.611 | 10.94 | 80,379 | +1.13(+11.52%) |
Sep 09, 2019 | 9.760 | 9.850 | 9.487 | 9.810 | 15,146 | +0.13(+1.34%) |
Sep 06, 2019 | 9.940 | 9.940 | 9.459 | 9.680 | 8,500 | -0.22(-2.22%) |
Sep 05, 2019 | 9.170 | 10.00 | 8.929 | 9.900 | 31,081 | +0.89(+9.88%) |
Sep 04, 2019 | 9.000 | 9.145 | 8.840 | 9.010 | 10,068 | +0.12(+1.35%) |
Sep 03, 2019 | 9.380 | 9.575 | 8.890 | 8.890 | 13,003 | -0.73(-7.59%) |
Aug 30, 2019 | 9.380 | 9.620 | 9.060 | 9.620 | 23,900 | +0.21(+2.23%) |
Aug 29, 2019 | 8.290 | 10.15 | 8.290 | 9.410 | 101,135 | +1.22(+14.90%) |
Aug 28, 2019 | 7.780 | 8.290 | 7.726 | 8.190 | 15,034 | +0.60(+7.91%) |
Aug 27, 2019 | 8.260 | 8.260 | 7.320 | 7.590 | 32,118 | -0.52(-6.41%) |
Aug 26, 2019 | 8.280 | 8.290 | 7.930 | 8.110 | 22,201 | -0.10(-1.22%) |
Aug 23, 2019 | 8.660 | 8.830 | 8.132 | 8.210 | 42,300 | -0.55(-6.28%) |
Aug 22, 2019 | 8.880 | 8.950 | 8.510 | 8.760 | 11,444 | -0.15(-1.68%) |
Aug 21, 2019 | 8.820 | 8.970 | 8.580 | 8.910 | 19,561 | +0.19(+2.18%) |
Aug 20, 2019 | 8.590 | 8.810 | 8.385 | 8.720 | 14,187 | +0.10(+1.16%) |
Aug 19, 2019 | 8.440 | 8.700 | 8.440 | 8.620 | 16,724 | +0.01(+0.12%) |
Aug 16, 2019 | 8.170 | 9.090 | 8.070 | 8.610 | 24,200 | +0.55(+6.82%) |
Aug 15, 2019 | 7.600 | 8.110 | 7.590 | 8.060 | 25,711 | +0.56(+7.47%) |
Aug 14, 2019 | 7.740 | 7.802 | 7.300 | 7.500 | 24,463 | -0.41(-5.18%) |
Aug 13, 2019 | 7.910 | 8.211 | 7.765 | 7.910 | 16,269 | +0.04(+0.51%) |
Aug 12, 2019 | 8.430 | 8.530 | 7.650 | 7.870 | 34,109 | -0.56(-6.64%) |
Aug 09, 2019 | 9.000 | 9.060 | 8.300 | 8.430 | 54,000 | -0.54(-6.02%) |
Aug 08, 2019 | 8.910 | 9.200 | 8.910 | 8.970 | 11,905 | +0.24(+2.75%) |
Aug 07, 2019 | 8.750 | 9.460 | 8.310 | 8.730 | 165,866 | -0.95(-9.81%) |
Aug 06, 2019 | 9.020 | 9.750 | 9.020 | 9.680 | 26,575 | +0.64(+7.08%) |
Aug 05, 2019 | 9.310 | 9.377 | 8.845 | 9.040 | 21,765 | -0.41(-4.34%) |
Aug 02, 2019 | 8.950 | 9.640 | 8.860 | 9.450 | 32,100 | +0.50(+5.59%) |
Aug 01, 2019 | 9.600 | 9.860 | 8.700 | 8.950 | 56,742 | -0.74(-7.64%) |
Jul 31, 2019 | 9.900 | 10.10 | 9.610 | 9.690 | 39,896 | -0.24(-2.42%) |
Jul 30, 2019 | 10.09 | 10.25 | 9.800 | 9.930 | 39,905 | -0.17(-1.68%) |
Jul 29, 2019 | 10.46 | 10.57 | 10.05 | 10.10 | 18,359 | -0.34(-3.26%) |
Jul 26, 2019 | 10.42 | 10.75 | 10.17 | 10.44 | 26,200 | +0.07(+0.68%) |
Jul 25, 2019 | 11.04 | 11.04 | 10.16 | 10.37 | 24,054 | -0.68(-6.15%) |
Jul 24, 2019 | 10.49 | 11.16 | 10.49 | 11.05 | 27,501 | +0.45(+4.25%) |
Jul 23, 2019 | 10.53 | 10.72 | 10.19 | 10.60 | 19,324 | +0.10(+0.95%) |
Jul 22, 2019 | 10.56 | 10.95 | 10.33 | 10.50 | 19,742 | +0.02(+0.19%) |
Jul 19, 2019 | 10.19 | 10.59 | 10.19 | 10.48 | 22,200 | +0.34(+3.35%) |
Jul 18, 2019 | 10.76 | 10.79 | 10.13 | 10.14 | 26,298 | -0.62(-5.76%) |
Jul 17, 2019 | 11.54 | 11.63 | 10.65 | 10.76 | 37,826 | -0.75(-6.52%) |
Jul 16, 2019 | 11.33 | 11.99 | 11.29 | 11.51 | 42,740 | +0.14(+1.23%) |
Jul 15, 2019 | 11.48 | 11.84 | 11.23 | 11.37 | 48,887 | -0.09(-0.79%) |
Jul 12, 2019 | 10.91 | 11.93 | 10.88 | 11.46 | 107,800 | +0.71(+6.60%) |
Jul 11, 2019 | 9.750 | 10.99 | 9.650 | 10.75 | 63,666 | +1.07(+11.05%) |
Jul 10, 2019 | 9.880 | 10.02 | 9.620 | 9.680 | 30,585 | -0.28(-2.81%) |
Jul 09, 2019 | 9.830 | 10.03 | 9.620 | 9.960 | 18,725 | +0.04(+0.40%) |
Jul 08, 2019 | 10.00 | 10.13 | 9.825 | 9.920 | 21,670 | -0.11(-1.10%) |
Jul 05, 2019 | 9.700 | 10.36 | 9.620 | 10.03 | 25,500 | +0.36(+3.72%) |
Jul 03, 2019 | 10.00 | 10.10 | 9.660 | 9.670 | 12,500 | -0.34(-3.40%) |
Jul 02, 2019 | 10.00 | 10.45 | 9.825 | 10.01 | 41,875 | +0.04(+0.40%) |
Jul 01, 2019 | 9.490 | 10.50 | 9.490 | 9.970 | 67,904 | +0.42(+4.40%) |
Jun 28, 2019 | 8.970 | 10.26 | 8.970 | 9.550 | 421,900 | +0.60(+6.70%) |
Jun 27, 2019 | 8.790 | 9.010 | 8.760 | 8.950 | 35,751 | +0.16(+1.82%) |
Jun 26, 2019 | 8.980 | 9.000 | 8.780 | 8.790 | 33,217 | -0.17(-1.90%) |
Jun 25, 2019 | 8.950 | 9.040 | 8.900 | 8.960 | 50,272 | +0.01(+0.11%) |
Jun 24, 2019 | 9.070 | 9.110 | 8.950 | 8.950 | 26,315 | -0.05(-0.56%) |
Jun 21, 2019 | 8.930 | 9.100 | 8.900 | 9.000 | 56,100 | +0.12(+1.35%) |
Jun 20, 2019 | 9.180 | 9.679 | 8.830 | 8.880 | 64,266 | -0.04(-0.45%) |
Jun 19, 2019 | 8.900 | 9.200 | 8.785 | 8.920 | 34,861 | +0.06(+0.68%) |
Jun 18, 2019 | 8.290 | 9.430 | 8.290 | 8.860 | 64,603 | +0.61(+7.39%) |
Jun 17, 2019 | 8.280 | 8.480 | 8.150 | 8.250 | 32,082 | -0.01(-0.12%) |
Jun 14, 2019 | 8.160 | 8.350 | 8.135 | 8.260 | 63,300 | +0.15(+1.85%) |
Jun 13, 2019 | 8.260 | 8.320 | 7.975 | 8.110 | 55,214 | -0.15(-1.82%) |
Jun 12, 2019 | 8.440 | 8.510 | 8.200 | 8.260 | 74,810 | -0.21(-2.48%) |
Jun 11, 2019 | 8.280 | 8.600 | 8.180 | 8.470 | 68,288 | +0.27(+3.29%) |
Jun 10, 2019 | 8.800 | 8.910 | 8.131 | 8.200 | 43,216 | -0.59(-6.71%) |
Jun 07, 2019 | 8.600 | 8.860 | 8.540 | 8.790 | 22,800 | +0.20(+2.33%) |
Jun 06, 2019 | 8.920 | 9.020 | 8.540 | 8.590 | 72,111 | -0.46(-5.08%) |
Jun 05, 2019 | 9.440 | 9.440 | 8.820 | 9.050 | 34,086 | -0.16(-1.74%) |
Jun 04, 2019 | 9.560 | 9.760 | 9.100 | 9.210 | 35,629 | -0.27(-2.85%) |
Jun 03, 2019 | 9.380 | 9.790 | 9.380 | 9.480 | 107,281 | +0.08(+0.85%) |
May 31, 2019 | 9.400 | 9.700 | 9.310 | 9.400 | 49,700 | -0.05(-0.53%) |
May 30, 2019 | 10.03 | 10.23 | 9.450 | 9.450 | 33,737 | -0.61(-6.06%) |
May 29, 2019 | 10.53 | 10.95 | 10.01 | 10.06 | 22,974 | -0.50(-4.73%) |
May 28, 2019 | 11.61 | 11.71 | 10.34 | 10.56 | 27,630 | -1.08(-9.28%) |
May 24, 2019 | 11.71 | 11.71 | 11.52 | 11.64 | 7,700 | +0.07(+0.61%) |
May 23, 2019 | 12.08 | 12.08 | 11.40 | 11.57 | 15,565 | -0.69(-5.63%) |
May 22, 2019 | 12.25 | 12.46 | 12.11 | 12.26 | 34,645 | -0.05(-0.41%) |
May 21, 2019 | 11.78 | 12.48 | 11.63 | 12.31 | 33,016 | +0.63(+5.39%) |
May 20, 2019 | 11.06 | 11.68 | 11.06 | 11.68 | 18,631 | +0.52(+4.66%) |
May 17, 2019 | 11.09 | 11.52 | 10.78 | 11.16 | 16,200 | +0.04(+0.36%) |
May 16, 2019 | 11.20 | 11.67 | 10.98 | 11.12 | 11,767 | +0.03(+0.27%) |
May 15, 2019 | 10.98 | 11.11 | 10.72 | 11.09 | 14,025 | +0.15(+1.37%) |
May 14, 2019 | 10.90 | 11.22 | 10.61 | 10.94 | 22,699 | -0.05(-0.45%) |
May 13, 2019 | 11.26 | 11.66 | 10.59 | 10.99 | 18,401 | -0.49(-4.27%) |
May 10, 2019 | 11.44 | 11.54 | 10.81 | 11.48 | 24,000 | +0.09(+0.79%) |
May 09, 2019 | 11.31 | 11.54 | 11.03 | 11.39 | 26,668 | -0.08(-0.70%) |
May 08, 2019 | 11.35 | 11.90 | 11.34 | 11.47 | 29,812 | +0.20(+1.77%) |
May 07, 2019 | 12.00 | 12.01 | 10.56 | 11.27 | 72,087 | -1.24(-9.91%) |
May 06, 2019 | 12.28 | 13.00 | 12.28 | 12.51 | 50,270 | -0.11(-0.87%) |
May 03, 2019 | 11.87 | 12.77 | 11.87 | 12.62 | 23,100 | +0.70(+5.87%) |
May 02, 2019 | 11.71 | 12.29 | 11.43 | 11.92 | 24,516 | +0.23(+1.97%) |