Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.193 | 3.291 | 2.994 | 3.058 | 103,582 | -0.18(-5.69%) |
May 28, 2020 | 3.542 | 3.642 | 3.143 | 3.243 | 343,252 | -0.69(-17.61%) |
May 27, 2020 | 2.834 | 3.841 | 2.704 | 3.936 | 1,317,156 | +1.15(+41.35%) |
May 26, 2020 | 2.744 | 2.887 | 2.610 | 2.785 | 168,953 | +0.06(+2.27%) |
May 22, 2020 | 2.699 | 2.844 | 2.607 | 2.723 | 74,920 | -0.09(-3.28%) |
May 21, 2020 | 3.041 | 3.041 | 2.699 | 2.815 | 164,359 | +0.08(+3.05%) |
May 20, 2020 | 2.900 | 2.900 | 2.600 | 2.732 | 155,339 | -0.11(-3.95%) |
May 19, 2020 | 2.644 | 3.093 | 2.495 | 2.844 | 421,099 | +0.30(+11.76%) |
May 18, 2020 | 2.345 | 2.694 | 2.345 | 2.545 | 290,667 | +0.21(+9.07%) |
May 15, 2020 | 2.295 | 2.594 | 2.245 | 2.333 | 244,785 | +0.09(+3.91%) |
May 14, 2020 | 2.245 | 2.545 | 2.145 | 2.245 | 156,954 | -0.15(-6.25%) |
May 13, 2020 | 2.545 | 2.794 | 2.245 | 2.395 | 603,494 | +0.12(+5.19%) |
May 12, 2020 | 2.158 | 2.490 | 2.056 | 2.277 | 531,094 | +0.13(+5.82%) |
May 11, 2020 | 2.046 | 2.195 | 1.996 | 2.151 | 156,043 | +0.09(+4.53%) |
May 08, 2020 | 2.195 | 2.195 | 1.996 | 2.058 | 138,557 | -0.10(-4.47%) |
May 07, 2020 | 2.156 | 2.345 | 2.047 | 2.154 | 239,316 | +0.01(+0.28%) |
May 06, 2020 | 2.095 | 2.470 | 1.996 | 2.148 | 739,467 | +0.15(+7.62%) |
May 05, 2020 | 2.209 | 2.209 | 1.945 | 1.996 | 76,219 | -0.17(-7.88%) |
May 04, 2020 | 2.195 | 2.495 | 2.046 | 2.167 | 35,896 | +0.06(+2.94%) |
May 01, 2020 | 2.220 | 2.244 | 1.996 | 2.105 | 74,419 | -0.17(-7.36%) |
Apr 30, 2020 | 2.249 | 2.594 | 2.145 | 2.272 | 154,313 | +0.05(+2.22%) |
Apr 29, 2020 | 2.345 | 2.345 | 2.145 | 2.223 | 74,130 | -0.02(-0.98%) |
Apr 28, 2020 | 2.193 | 2.445 | 2.047 | 2.245 | 137,360 | +0.05(+2.25%) |
Apr 27, 2020 | 1.922 | 2.793 | 1.896 | 2.195 | 535,533 | +0.36(+19.31%) |
Apr 24, 2020 | 1.734 | 1.895 | 1.724 | 1.840 | 92,819 | +0.11(+6.13%) |
Apr 23, 2020 | 1.746 | 1.746 | 1.671 | 1.734 | 36,586 | -0.01(-0.71%) |
Apr 22, 2020 | 1.796 | 1.796 | 1.696 | 1.746 | 34,177 | -0.09(-5.02%) |
Apr 21, 2020 | 1.928 | 1.928 | 1.696 | 1.839 | 39,691 | -0.01(-0.41%) |
Apr 20, 2020 | 2.095 | 2.095 | 1.802 | 1.846 | 28,333 | -0.10(-5.13%) |
Apr 17, 2020 | 1.896 | 1.996 | 1.796 | 1.946 | 26,837 | +0.20(+11.43%) |
Apr 16, 2020 | 2.046 | 2.046 | 1.746 | 1.746 | 31,386 | -0.15(-7.94%) |
Apr 15, 2020 | 2.121 | 2.170 | 1.808 | 1.897 | 34,029 | -0.13(-6.49%) |
Apr 14, 2020 | 2.217 | 2.245 | 1.996 | 2.029 | 30,368 | -0.09(-4.44%) |
Apr 13, 2020 | 2.395 | 2.395 | 2.029 | 2.123 | 36,363 | -0.12(-5.44%) |
Apr 09, 2020 | 2.145 | 2.445 | 2.145 | 2.245 | 43,874 | +0.10(+4.55%) |
Apr 08, 2020 | 1.971 | 2.245 | 1.896 | 2.147 | 66,680 | +0.21(+10.90%) |
Apr 07, 2020 | 1.896 | 2.046 | 1.811 | 1.936 | 136,240 | +0.09(+4.89%) |
Apr 06, 2020 | 1.774 | 1.933 | 1.572 | 1.846 | 50,887 | +0.30(+19.36%) |
Apr 03, 2020 | 2.046 | 2.115 | 1.547 | 1.547 | 85,022 | -0.50(-24.39%) |
Apr 02, 2020 | 2.545 | 2.586 | 1.996 | 2.046 | 55,195 | -0.45(-18.00%) |
Apr 01, 2020 | 2.617 | 2.749 | 2.495 | 2.495 | 39,688 | -0.26(-9.49%) |
Mar 31, 2020 | 2.744 | 2.994 | 2.555 | 2.756 | 82,386 | -0.10(-3.48%) |
Mar 30, 2020 | 2.599 | 2.944 | 2.554 | 2.855 | 90,485 | +0.21(+7.94%) |
Mar 27, 2020 | 2.644 | 2.894 | 2.644 | 2.645 | 32,129 | -0.25(-8.59%) |
Mar 26, 2020 | 2.994 | 3.227 | 2.744 | 2.894 | 54,923 | -0.10(-3.33%) |
Mar 25, 2020 | 2.794 | 2.994 | 2.594 | 2.994 | 34,190 | +0.16(+5.76%) |
Mar 24, 2020 | 2.944 | 3.043 | 2.760 | 2.830 | 22,764 | +0.14(+5.06%) |
Mar 23, 2020 | 3.143 | 3.143 | 2.673 | 2.694 | 24,066 | -0.45(-14.44%) |
Mar 20, 2020 | 2.675 | 3.243 | 2.545 | 3.149 | 137,134 | +0.46(+16.98%) |
Mar 19, 2020 | 2.569 | 3.043 | 2.545 | 2.692 | 64,150 | +0.10(+3.75%) |
Mar 18, 2020 | 2.695 | 2.859 | 2.545 | 2.594 | 36,874 | -0.28(-9.83%) |
Mar 17, 2020 | 2.714 | 3.093 | 2.495 | 2.877 | 81,654 | +0.23(+8.69%) |
Mar 16, 2020 | 2.594 | 2.894 | 2.495 | 2.647 | 34,026 | -0.35(-11.57%) |
Mar 13, 2020 | 2.894 | 2.994 | 2.594 | 2.994 | 58,245 | +0.40(+15.38%) |
Mar 12, 2020 | 3.393 | 3.443 | 2.495 | 2.594 | 68,495 | -1.00(-27.78%) |
Mar 11, 2020 | 3.742 | 3.792 | 3.445 | 3.592 | 90,407 | +0.00(+0.00%) |
Mar 10, 2020 | 3.632 | 3.793 | 3.146 | 3.592 | 107,645 | +0.15(+4.36%) |
Mar 09, 2020 | 3.393 | 3.492 | 2.994 | 3.442 | 64,531 | -0.08(-2.23%) |
Mar 06, 2020 | 3.642 | 3.904 | 3.293 | 3.520 | 81,334 | -0.39(-9.89%) |
Mar 05, 2020 | 4.390 | 4.640 | 3.797 | 3.907 | 172,162 | -0.43(-10.00%) |
Mar 04, 2020 | 5.538 | 5.588 | 4.141 | 4.341 | 276,582 | +0.05(+1.16%) |
Mar 03, 2020 | 4.256 | 4.590 | 4.240 | 4.291 | 65,723 | +0.05(+1.19%) |
Mar 02, 2020 | 4.341 | 4.590 | 4.145 | 4.240 | 53,051 | -0.00(-0.01%) |
Feb 28, 2020 | 4.093 | 4.371 | 4.091 | 4.241 | 57,423 | -0.06(-1.49%) |
Feb 27, 2020 | 4.490 | 4.595 | 3.942 | 4.305 | 141,180 | -0.34(-7.37%) |
Feb 26, 2020 | 4.858 | 4.988 | 4.611 | 4.648 | 71,862 | +0.05(+1.15%) |
Feb 25, 2020 | 5.089 | 5.089 | 4.511 | 4.595 | 118,247 | -0.44(-8.81%) |
Feb 24, 2020 | 5.239 | 5.339 | 4.989 | 5.039 | 87,507 | -0.30(-5.61%) |
Feb 21, 2020 | 5.289 | 5.438 | 5.239 | 5.339 | 88,169 | +0.05(+0.94%) |
Feb 20, 2020 | 5.239 | 5.413 | 5.174 | 5.289 | 57,695 | +0.05(+0.95%) |
Feb 19, 2020 | 5.538 | 5.588 | 5.139 | 5.239 | 70,980 | -0.25(-4.55%) |
Feb 18, 2020 | 5.189 | 5.488 | 5.139 | 5.488 | 35,498 | +0.35(+6.80%) |
Feb 14, 2020 | 5.438 | 5.488 | 5.089 | 5.139 | 83,779 | -0.35(-6.36%) |
Feb 13, 2020 | 5.538 | 5.588 | 5.438 | 5.488 | 24,324 | +0.00(+0.00%) |
Feb 12, 2020 | 5.488 | 5.688 | 5.438 | 5.488 | 28,652 | +0.00(+0.00%) |
Feb 11, 2020 | 5.488 | 5.688 | 5.339 | 5.488 | 57,871 | +0.00(+0.00%) |
Feb 10, 2020 | 5.788 | 5.788 | 5.488 | 5.488 | 54,634 | -0.30(-5.17%) |
Feb 07, 2020 | 5.887 | 5.937 | 5.738 | 5.788 | 38,362 | -0.10(-1.69%) |
Feb 06, 2020 | 5.937 | 6.187 | 5.738 | 5.887 | 86,258 | -0.10(-1.67%) |
Feb 05, 2020 | 5.887 | 6.087 | 5.738 | 5.987 | 60,926 | +0.15(+2.56%) |
Feb 04, 2020 | 5.937 | 6.137 | 5.837 | 5.837 | 33,864 | -0.10(-1.68%) |
Feb 03, 2020 | 5.987 | 6.087 | 5.837 | 5.937 | 19,736 | +0.00(+0.00%) |
Jan 31, 2020 | 5.837 | 6.012 | 5.788 | 5.937 | 33,772 | +0.10(+1.71%) |
Jan 30, 2020 | 6.336 | 6.336 | 5.788 | 5.837 | 51,516 | -0.45(-7.14%) |
Jan 29, 2020 | 6.386 | 6.386 | 6.187 | 6.286 | 13,946 | -0.05(-0.79%) |
Jan 28, 2020 | 6.286 | 6.386 | 6.237 | 6.336 | 29,574 | -0.45(-6.62%) |
Jan 27, 2020 | 6.486 | 6.486 | 6.137 | 6.785 | 69,453 | +0.30(+4.62%) |
Jan 24, 2020 | 6.935 | 7.125 | 6.436 | 6.486 | 61,431 | -0.50(-7.14%) |
Jan 23, 2020 | 6.835 | 7.135 | 6.636 | 6.985 | 68,939 | +0.15(+2.19%) |
Jan 22, 2020 | 6.686 | 6.985 | 6.636 | 6.835 | 88,725 | +0.20(+3.01%) |
Jan 21, 2020 | 6.536 | 6.785 | 6.486 | 6.636 | 64,132 | +0.05(+0.76%) |
Jan 17, 2020 | 6.486 | 6.885 | 6.387 | 6.586 | 187,041 | +0.10(+1.54%) |
Jan 16, 2020 | 6.237 | 6.536 | 6.187 | 6.486 | 85,759 | +0.25(+4.00%) |
Jan 15, 2020 | 6.336 | 6.604 | 6.024 | 6.237 | 141,714 | -0.05(-0.79%) |
Jan 14, 2020 | 6.985 | 6.985 | 6.286 | 6.286 | 196,208 | -0.35(-5.26%) |
Jan 13, 2020 | 7.733 | 7.733 | 6.636 | 6.636 | 185,239 | -0.30(-4.32%) |
Jan 10, 2020 | 7.035 | 7.234 | 6.636 | 6.935 | 188,184 | +0.00(+0.00%) |
Jan 09, 2020 | 6.336 | 6.985 | 6.087 | 6.935 | 216,863 | +0.65(+10.32%) |
Jan 08, 2020 | 6.586 | 6.686 | 6.087 | 6.286 | 193,120 | -0.25(-3.82%) |
Jan 07, 2020 | 5.588 | 6.835 | 5.588 | 6.536 | 289,092 | +1.00(+18.02%) |
Jan 06, 2020 | 5.538 | 5.638 | 5.289 | 5.538 | 62,405 | +0.00(+0.00%) |
Jan 03, 2020 | 5.538 | 5.588 | 5.239 | 5.538 | 43,533 | -0.10(-1.77%) |
Jan 02, 2020 | 5.688 | 5.738 | 5.588 | 5.638 | 41,241 | +0.00(+0.00%) |
Dec 31, 2019 | 5.538 | 5.688 | 5.438 | 5.638 | 84,882 | +0.10(+1.80%) |
Dec 30, 2019 | 5.588 | 5.688 | 5.339 | 5.538 | 125,417 | +0.05(+0.91%) |
Dec 27, 2019 | 5.488 | 5.538 | 5.289 | 5.488 | 59,928 | +0.05(+0.92%) |
Dec 26, 2019 | 5.638 | 5.638 | 5.339 | 5.438 | 97,156 | -0.10(-1.80%) |
Dec 24, 2019 | 5.588 | 5.588 | 5.413 | 5.538 | 53,615 | +0.15(+2.78%) |
Dec 23, 2019 | 5.339 | 5.688 | 5.289 | 5.388 | 148,858 | +0.20(+3.85%) |
Dec 20, 2019 | 5.139 | 5.289 | 5.039 | 5.189 | 178,122 | +0.10(+1.96%) |
Dec 19, 2019 | 5.139 | 5.339 | 5.039 | 5.089 | 101,534 | +0.00(+0.00%) |
Dec 18, 2019 | 4.690 | 5.139 | 4.690 | 5.089 | 85,532 | +0.35(+7.37%) |
Dec 17, 2019 | 4.640 | 4.809 | 4.590 | 4.740 | 180,754 | -0.05(-1.04%) |
Dec 16, 2019 | 5.189 | 5.189 | 4.790 | 4.790 | 130,036 | -0.35(-6.80%) |
Dec 13, 2019 | 5.089 | 5.189 | 4.989 | 5.139 | 73,798 | +0.00(+0.00%) |
Dec 12, 2019 | 5.239 | 5.339 | 4.989 | 5.139 | 179,443 | -0.05(-0.96%) |
Dec 11, 2019 | 5.289 | 5.339 | 5.139 | 5.189 | 145,115 | -0.05(-0.95%) |
Dec 10, 2019 | 5.738 | 5.837 | 5.139 | 5.239 | 352,719 | -0.45(-7.89%) |
Dec 09, 2019 | 6.187 | 6.237 | 5.638 | 5.688 | 252,414 | -0.45(-7.32%) |
Dec 06, 2019 | 6.785 | 7.185 | 5.738 | 6.137 | 493,219 | -0.05(-0.81%) |
Dec 05, 2019 | 6.686 | 8.232 | 6.087 | 6.187 | 694,196 | -2.39(-27.91%) |
Dec 04, 2019 | 8.631 | 8.731 | 8.332 | 8.582 | 62,750 | +0.30(+3.61%) |
Dec 03, 2019 | 8.382 | 8.382 | 7.983 | 8.282 | 37,447 | -0.15(-1.78%) |
Dec 02, 2019 | 8.631 | 8.881 | 8.382 | 8.432 | 39,844 | -0.25(-2.87%) |
Nov 29, 2019 | 8.731 | 8.881 | 8.432 | 8.681 | 21,486 | +0.10(+1.16%) |
Nov 27, 2019 | 8.332 | 8.631 | 8.282 | 8.582 | 38,282 | +0.25(+2.99%) |
Nov 26, 2019 | 7.983 | 8.432 | 7.983 | 8.332 | 55,464 | +0.35(+4.38%) |
Nov 25, 2019 | 7.634 | 8.033 | 7.584 | 7.983 | 26,962 | +0.30(+3.90%) |
Nov 22, 2019 | 7.584 | 7.883 | 7.484 | 7.683 | 33,211 | +0.10(+1.32%) |
Nov 21, 2019 | 7.833 | 7.883 | 7.434 | 7.584 | 66,964 | -0.25(-3.18%) |
Nov 20, 2019 | 8.182 | 8.232 | 7.783 | 7.833 | 75,760 | -0.45(-5.42%) |
Nov 19, 2019 | 8.232 | 8.332 | 7.733 | 8.282 | 84,410 | +0.05(+0.61%) |
Nov 18, 2019 | 8.532 | 8.681 | 8.083 | 8.232 | 134,517 | -0.45(-5.17%) |
Nov 15, 2019 | 8.681 | 8.881 | 8.482 | 8.681 | 48,464 | -0.10(-1.14%) |
Nov 14, 2019 | 9.031 | 9.031 | 8.631 | 8.781 | 39,676 | -0.10(-1.12%) |
Nov 13, 2019 | 9.280 | 9.280 | 8.781 | 8.881 | 43,409 | -0.45(-4.81%) |
Nov 12, 2019 | 9.330 | 9.430 | 8.981 | 9.330 | 34,803 | +0.05(+0.54%) |
Nov 11, 2019 | 9.430 | 9.529 | 9.130 | 9.280 | 44,432 | -0.20(-2.11%) |
Nov 08, 2019 | 9.879 | 9.879 | 9.380 | 9.480 | 54,376 | -0.60(-5.94%) |
Nov 07, 2019 | 9.779 | 10.18 | 9.754 | 10.08 | 95,078 | +0.15(+1.51%) |
Nov 06, 2019 | 9.979 | 10.18 | 9.480 | 9.929 | 111,140 | -0.05(-0.50%) |
Nov 05, 2019 | 9.529 | 10.58 | 9.529 | 9.979 | 74,225 | +0.35(+3.63%) |
Nov 04, 2019 | 8.981 | 9.829 | 8.981 | 9.629 | 64,866 | +0.55(+6.04%) |
Nov 01, 2019 | 8.781 | 9.130 | 8.582 | 9.080 | 55,098 | +0.45(+5.20%) |
Oct 31, 2019 | 8.681 | 8.738 | 8.132 | 8.631 | 85,872 | -0.20(-2.26%) |
Oct 30, 2019 | 8.931 | 9.031 | 8.631 | 8.831 | 128,381 | -0.25(-2.75%) |
Oct 29, 2019 | 8.931 | 9.205 | 8.731 | 9.080 | 58,426 | +0.10(+1.11%) |
Oct 28, 2019 | 8.831 | 9.031 | 8.482 | 8.981 | 62,707 | +0.15(+1.69%) |
Oct 25, 2019 | 8.631 | 8.931 | 8.582 | 8.831 | 20,243 | +0.10(+1.14%) |
Oct 24, 2019 | 9.080 | 9.130 | 8.532 | 8.731 | 30,593 | -0.35(-3.85%) |
Oct 23, 2019 | 9.130 | 9.180 | 8.931 | 9.080 | 24,841 | +0.00(+0.00%) |
Oct 22, 2019 | 8.831 | 9.130 | 8.681 | 9.080 | 48,194 | +0.10(+1.11%) |
Oct 21, 2019 | 8.731 | 9.130 | 8.582 | 8.981 | 61,607 | +0.20(+2.27%) |
Oct 18, 2019 | 8.831 | 8.981 | 8.457 | 8.781 | 63,456 | -0.25(-2.76%) |
Oct 17, 2019 | 8.731 | 9.230 | 8.731 | 9.031 | 53,729 | +0.30(+3.43%) |
Oct 16, 2019 | 8.532 | 8.731 | 8.532 | 8.731 | 28,865 | +0.10(+1.16%) |
Oct 15, 2019 | 8.532 | 8.706 | 8.482 | 8.631 | 23,316 | +0.05(+0.58%) |
Oct 14, 2019 | 8.631 | 8.681 | 8.382 | 8.582 | 22,581 | -0.10(-1.15%) |
Oct 11, 2019 | 8.731 | 8.881 | 8.532 | 8.681 | 43,753 | +0.10(+1.16%) |
Oct 10, 2019 | 8.731 | 8.731 | 8.482 | 8.582 | 21,182 | -0.10(-1.15%) |
Oct 09, 2019 | 8.881 | 8.901 | 8.432 | 8.681 | 22,844 | -0.10(-1.14%) |
Oct 08, 2019 | 8.781 | 8.981 | 8.432 | 8.781 | 20,189 | -0.20(-2.22%) |
Oct 07, 2019 | 8.432 | 9.180 | 8.332 | 8.981 | 57,521 | +0.45(+5.26%) |
Oct 04, 2019 | 8.881 | 8.981 | 8.482 | 8.532 | 45,177 | -0.25(-2.84%) |
Oct 03, 2019 | 8.981 | 9.031 | 8.582 | 8.781 | 33,281 | -0.20(-2.22%) |
Oct 02, 2019 | 9.031 | 9.256 | 8.532 | 8.981 | 56,581 | -0.10(-1.10%) |
Oct 01, 2019 | 9.480 | 9.729 | 9.080 | 9.080 | 55,486 | -0.40(-4.21%) |
Sep 30, 2019 | 9.480 | 9.679 | 9.380 | 9.480 | 27,684 | +0.05(+0.53%) |
Sep 27, 2019 | 9.380 | 9.629 | 9.230 | 9.430 | 25,574 | +0.05(+0.53%) |
Sep 26, 2019 | 9.579 | 9.579 | 9.230 | 9.380 | 24,373 | -0.25(-2.59%) |
Sep 25, 2019 | 9.879 | 10.15 | 9.544 | 9.629 | 63,291 | +0.00(+0.00%) |
Sep 24, 2019 | 9.629 | 9.679 | 9.180 | 9.629 | 26,967 | +0.10(+1.05%) |
Sep 23, 2019 | 9.430 | 9.779 | 9.080 | 9.529 | 29,340 | -0.05(-0.52%) |
Sep 20, 2019 | 9.879 | 10.28 | 9.579 | 9.579 | 70,691 | -0.20(-2.04%) |
Sep 19, 2019 | 9.529 | 10.13 | 9.130 | 9.779 | 87,241 | +0.05(+0.51%) |
Sep 18, 2019 | 10.43 | 10.43 | 9.629 | 9.729 | 66,057 | -0.25(-2.50%) |
Sep 17, 2019 | 11.13 | 11.13 | 9.949 | 9.979 | 102,420 | -1.10(-9.91%) |
Sep 16, 2019 | 11.33 | 11.62 | 10.88 | 11.08 | 78,180 | -0.50(-4.31%) |
Sep 13, 2019 | 11.87 | 12.87 | 11.33 | 11.58 | 82,617 | -0.30(-2.52%) |
Sep 12, 2019 | 11.77 | 12.47 | 11.23 | 11.87 | 218,679 | +0.45(+3.93%) |
Sep 11, 2019 | 11.82 | 11.82 | 11.13 | 11.43 | 99,847 | -0.35(-2.97%) |
Sep 10, 2019 | 11.53 | 11.92 | 11.23 | 11.77 | 164,948 | +0.50(+4.43%) |
Sep 09, 2019 | 10.78 | 11.58 | 10.68 | 11.28 | 216,380 | +0.70(+6.60%) |
Sep 06, 2019 | 10.53 | 10.98 | 10.48 | 10.58 | 78,368 | +0.10(+0.95%) |
Sep 05, 2019 | 10.03 | 10.70 | 9.929 | 10.48 | 136,189 | +0.55(+5.53%) |
Sep 04, 2019 | 9.430 | 10.03 | 9.180 | 9.929 | 88,535 | +0.35(+3.65%) |
Sep 03, 2019 | 9.330 | 9.869 | 8.831 | 9.579 | 120,124 | +0.25(+2.67%) |
Aug 30, 2019 | 9.829 | 9.929 | 9.280 | 9.330 | 84,381 | -0.50(-5.08%) |
Aug 29, 2019 | 9.929 | 10.23 | 9.230 | 9.829 | 100,586 | +0.05(+0.51%) |
Aug 28, 2019 | 8.382 | 10.13 | 8.382 | 9.779 | 235,094 | +1.45(+17.37%) |
Aug 27, 2019 | 11.23 | 11.23 | 8.282 | 8.332 | 546,683 | -2.05(-19.71%) |
Aug 26, 2019 | 8.981 | 10.63 | 8.931 | 10.38 | 375,773 | +1.65(+18.86%) |
Aug 23, 2019 | 9.180 | 9.280 | 8.482 | 8.731 | 79,590 | -0.45(-4.89%) |
Aug 22, 2019 | 8.831 | 9.529 | 8.781 | 9.180 | 90,505 | +0.35(+3.95%) |
Aug 21, 2019 | 8.382 | 8.881 | 8.332 | 8.831 | 69,598 | +0.50(+5.99%) |
Aug 20, 2019 | 8.681 | 8.731 | 7.783 | 8.332 | 127,964 | -0.35(-4.02%) |
Aug 19, 2019 | 7.584 | 8.931 | 7.584 | 8.681 | 143,016 | +1.30(+17.57%) |
Aug 16, 2019 | 7.933 | 8.083 | 7.284 | 7.384 | 111,098 | -0.55(-6.92%) |
Aug 15, 2019 | 8.282 | 8.282 | 7.883 | 7.933 | 71,702 | -0.20(-2.45%) |
Aug 14, 2019 | 8.981 | 9.031 | 8.033 | 8.132 | 98,725 | -1.00(-10.93%) |
Aug 13, 2019 | 8.881 | 9.679 | 8.881 | 9.130 | 131,521 | +0.15(+1.67%) |
Aug 12, 2019 | 8.981 | 9.080 | 8.532 | 8.981 | 30,301 | +0.10(+1.12%) |
Aug 09, 2019 | 9.929 | 9.929 | 8.831 | 8.881 | 85,543 | -1.00(-10.10%) |
Aug 08, 2019 | 9.929 | 10.18 | 9.654 | 9.879 | 35,545 | +0.00(+0.00%) |
Aug 07, 2019 | 9.579 | 10.13 | 9.140 | 9.879 | 51,099 | +0.10(+1.02%) |
Aug 06, 2019 | 9.929 | 10.03 | 9.480 | 9.779 | 50,696 | -0.10(-1.01%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.228 | 9.879 | 92,789 | -0.30(-2.94%) |
Aug 02, 2019 | 10.58 | 10.65 | 9.979 | 10.18 | 51,971 | -0.45(-4.23%) |
Aug 01, 2019 | 10.68 | 10.83 | 10.23 | 10.63 | 62,379 | -0.05(-0.47%) |
Jul 31, 2019 | 10.73 | 10.98 | 10.43 | 10.68 | 60,954 | +0.05(+0.47%) |
Jul 30, 2019 | 10.68 | 10.83 | 10.28 | 10.63 | 36,806 | -0.05(-0.47%) |
Jul 29, 2019 | 10.68 | 10.78 | 10.33 | 10.68 | 50,424 | +0.25(+2.39%) |
Jul 26, 2019 | 10.38 | 10.70 | 10.28 | 10.43 | 41,408 | +0.15(+1.46%) |
Jul 25, 2019 | 10.63 | 10.73 | 10.18 | 10.28 | 92,965 | -0.35(-3.29%) |
Jul 24, 2019 | 10.53 | 10.88 | 10.43 | 10.63 | 86,680 | +0.15(+1.43%) |
Jul 23, 2019 | 11.03 | 11.23 | 10.33 | 10.48 | 91,953 | -0.50(-4.55%) |
Jul 22, 2019 | 10.83 | 11.18 | 10.78 | 10.98 | 69,017 | +0.20(+1.85%) |
Jul 19, 2019 | 10.63 | 10.90 | 10.43 | 10.78 | 124,788 | +0.20(+1.89%) |
Jul 18, 2019 | 11.23 | 11.23 | 10.48 | 10.58 | 84,380 | -0.65(-5.78%) |
Jul 17, 2019 | 11.92 | 11.97 | 11.20 | 11.23 | 91,549 | -0.70(-5.86%) |
Jul 16, 2019 | 11.43 | 11.92 | 11.28 | 11.92 | 102,226 | +0.45(+3.91%) |
Jul 15, 2019 | 11.38 | 11.87 | 10.78 | 11.48 | 126,334 | +0.20(+1.77%) |
Jul 12, 2019 | 12.22 | 12.26 | 11.23 | 11.28 | 185,277 | -1.05(-8.50%) |
Jul 11, 2019 | 12.07 | 12.47 | 10.83 | 12.32 | 262,524 | +0.35(+2.92%) |
Jul 10, 2019 | 12.20 | 12.27 | 11.38 | 11.97 | 191,521 | -0.10(-0.83%) |
Jul 09, 2019 | 11.58 | 12.27 | 11.18 | 12.07 | 233,958 | +0.35(+2.98%) |
Jul 08, 2019 | 10.43 | 11.97 | 10.43 | 11.72 | 352,231 | +1.25(+11.91%) |
Jul 05, 2019 | 10.23 | 10.92 | 10.23 | 10.48 | 107,430 | +0.15(+1.45%) |
Jul 03, 2019 | 10.23 | 10.43 | 9.953 | 10.33 | 93,901 | +0.25(+2.48%) |
Jul 02, 2019 | 10.48 | 10.58 | 9.879 | 10.08 | 161,761 | -0.40(-3.81%) |
Jul 01, 2019 | 9.979 | 10.83 | 9.979 | 10.48 | 180,259 | +0.55(+5.53%) |
Jun 28, 2019 | 10.73 | 10.73 | 9.729 | 9.929 | 273,387 | -0.85(-7.87%) |
Jun 27, 2019 | 8.731 | 11.43 | 8.582 | 10.78 | 949,826 | +2.30(+27.06%) |
Jun 26, 2019 | 8.482 | 8.731 | 8.382 | 8.482 | 145,611 | +0.15(+1.80%) |
Jun 25, 2019 | 8.432 | 8.532 | 8.182 | 8.332 | 96,679 | -0.05(-0.60%) |
Jun 24, 2019 | 8.382 | 8.532 | 8.033 | 8.382 | 147,901 | +0.15(+1.82%) |
Jun 21, 2019 | 8.282 | 8.582 | 8.182 | 8.232 | 151,385 | -0.15(-1.79%) |
Jun 20, 2019 | 8.132 | 8.382 | 7.983 | 8.382 | 162,729 | +0.65(+8.39%) |
Jun 19, 2019 | 8.083 | 8.232 | 7.683 | 7.733 | 179,205 | -0.10(-1.27%) |
Jun 18, 2019 | 8.332 | 8.781 | 7.833 | 7.833 | 206,808 | -0.40(-4.85%) |
Jun 17, 2019 | 8.033 | 9.031 | 7.883 | 8.232 | 270,330 | +0.50(+6.45%) |
Jun 14, 2019 | 8.132 | 8.182 | 7.683 | 7.733 | 143,007 | -0.55(-6.63%) |
Jun 13, 2019 | 8.232 | 8.532 | 8.083 | 8.282 | 211,373 | +0.20(+2.47%) |
Jun 12, 2019 | 7.983 | 8.182 | 7.683 | 8.083 | 217,020 | +0.55(+7.28%) |
Jun 11, 2019 | 7.484 | 7.933 | 7.484 | 7.534 | 155,708 | +0.05(+0.67%) |
Jun 10, 2019 | 7.534 | 7.983 | 7.409 | 7.484 | 294,414 | +0.05(+0.67%) |
Jun 07, 2019 | 6.985 | 7.584 | 6.985 | 7.434 | 221,275 | +0.45(+6.43%) |
Jun 06, 2019 | 6.785 | 6.985 | 6.187 | 6.985 | 303,372 | +0.25(+3.70%) |
Jun 05, 2019 | 7.534 | 7.783 | 6.736 | 6.736 | 356,610 | -0.50(-6.90%) |
Jun 04, 2019 | 7.284 | 7.534 | 6.985 | 7.234 | 349,062 | +0.30(+4.32%) |