Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.100 | 9.200 | 8.000 | 8.200 | 444,880 | -0.20(-2.38%) |
Jun 29, 2020 | 8.800 | 8.900 | 8.100 | 8.400 | 375,703 | -0.10(-1.18%) |
Jun 26, 2020 | 9.400 | 9.500 | 8.304 | 8.500 | 740,390 | -1.00(-10.53%) |
Jun 25, 2020 | 10.70 | 10.70 | 8.900 | 9.500 | 1,958,117 | +0.00(+0.00%) |
Jun 24, 2020 | 8.511 | 13.70 | 8.100 | 9.500 | 4,880,836 | +1.90(+24.97%) |
Jun 23, 2020 | 7.900 | 7.994 | 7.203 | 7.602 | 131,428 | -0.20(-2.54%) |
Jun 22, 2020 | 7.500 | 8.700 | 7.000 | 7.800 | 450,780 | +0.50(+6.91%) |
Jun 19, 2020 | 7.500 | 8.400 | 7.060 | 7.296 | 199,300 | -0.53(-6.76%) |
Jun 18, 2020 | 7.500 | 8.000 | 7.210 | 7.825 | 179,424 | -0.17(-2.19%) |
Jun 17, 2020 | 7.700 | 8.800 | 7.600 | 8.000 | 180,275 | -1.00(-11.11%) |
Jun 16, 2020 | 10.40 | 10.70 | 8.600 | 9.000 | 425,856 | -0.80(-8.16%) |
Jun 15, 2020 | 10.80 | 11.00 | 9.000 | 9.800 | 681,992 | -1.60(-14.04%) |
Jun 12, 2020 | 6.322 | 14.40 | 6.322 | 11.40 | 1,623,570 | +5.10(+80.81%) |
Jun 11, 2020 | 6.790 | 6.900 | 6.006 | 6.305 | 47,763 | -1.00(-13.63%) |
Jun 10, 2020 | 7.500 | 7.500 | 7.100 | 7.300 | 40,603 | -0.20(-2.67%) |
Jun 09, 2020 | 7.700 | 8.000 | 7.000 | 7.500 | 57,651 | -0.50(-6.25%) |
Jun 08, 2020 | 7.000 | 10.80 | 6.800 | 8.000 | 567,583 | +1.18(+17.23%) |
Jun 05, 2020 | 6.010 | 7.099 | 6.010 | 6.824 | 41,140 | +0.62(+10.06%) |
Jun 04, 2020 | 6.500 | 6.899 | 6.030 | 6.200 | 45,931 | -1.10(-15.07%) |
Jun 03, 2020 | 5.500 | 7.700 | 5.500 | 7.300 | 121,220 | +1.70(+30.36%) |
Jun 02, 2020 | 5.800 | 5.900 | 5.500 | 5.600 | 13,203 | -0.23(-3.99%) |
Jun 01, 2020 | 5.900 | 5.971 | 5.600 | 5.833 | 10,625 | -0.17(-2.78%) |
May 29, 2020 | 6.100 | 6.298 | 5.605 | 6.000 | 17,940 | -0.16(-2.60%) |
May 28, 2020 | 6.700 | 6.700 | 6.126 | 6.160 | 23,509 | -0.44(-6.67%) |
May 27, 2020 | 5.600 | 6.800 | 5.100 | 6.600 | 64,986 | +1.20(+22.22%) |
May 26, 2020 | 5.500 | 5.600 | 5.300 | 5.400 | 11,537 | +0.10(+1.89%) |
May 22, 2020 | 5.510 | 5.670 | 4.801 | 5.300 | 21,860 | -0.20(-3.67%) |
May 21, 2020 | 5.629 | 5.889 | 5.501 | 5.502 | 5,029 | -0.20(-3.47%) |
May 20, 2020 | 5.700 | 5.800 | 5.500 | 5.700 | 12,928 | -0.05(-0.85%) |
May 19, 2020 | 6.200 | 6.300 | 5.500 | 5.749 | 10,211 | -0.25(-4.18%) |
May 18, 2020 | 6.700 | 7.000 | 5.400 | 6.000 | 28,461 | +0.30(+5.26%) |
May 15, 2020 | 5.500 | 6.040 | 5.400 | 5.700 | 10,670 | +0.04(+0.65%) |
May 14, 2020 | 5.991 | 6.399 | 5.222 | 5.663 | 23,181 | -0.24(-4.02%) |
May 13, 2020 | 7.000 | 7.000 | 5.800 | 5.900 | 18,177 | -0.71(-10.69%) |
May 12, 2020 | 6.900 | 7.300 | 6.606 | 6.606 | 11,367 | -0.21(-3.14%) |
May 11, 2020 | 6.803 | 7.198 | 6.803 | 6.820 | 8,966 | +0.02(+0.22%) |
May 08, 2020 | 7.300 | 7.388 | 6.800 | 6.805 | 15,350 | -0.29(-4.15%) |
May 07, 2020 | 6.300 | 7.100 | 6.300 | 7.100 | 17,857 | +0.55(+8.40%) |
May 06, 2020 | 7.000 | 7.035 | 5.500 | 6.550 | 21,109 | -0.46(-6.56%) |
May 05, 2020 | 7.510 | 7.510 | 6.900 | 7.010 | 13,959 | -0.24(-3.31%) |
May 04, 2020 | 7.100 | 7.500 | 7.050 | 7.250 | 9,371 | +0.20(+2.84%) |
May 01, 2020 | 8.000 | 8.400 | 7.000 | 7.050 | 32,940 | -0.85(-10.76%) |
Apr 30, 2020 | 7.600 | 8.200 | 7.600 | 7.900 | 29,789 | +0.80(+11.27%) |
Apr 29, 2020 | 8.500 | 9.000 | 7.000 | 7.100 | 80,678 | -1.24(-14.88%) |
Apr 28, 2020 | 8.900 | 9.000 | 8.300 | 8.341 | 51,823 | +0.44(+5.58%) |
Apr 27, 2020 | 6.800 | 9.000 | 6.800 | 7.900 | 97,070 | +1.32(+20.13%) |
Apr 24, 2020 | 6.800 | 6.825 | 6.300 | 6.576 | 11,720 | +0.06(+0.95%) |
Apr 23, 2020 | 6.800 | 7.000 | 6.332 | 6.514 | 29,407 | +0.00(+0.05%) |
Apr 22, 2020 | 6.300 | 7.100 | 6.100 | 6.511 | 54,395 | +0.81(+14.23%) |
Apr 21, 2020 | 5.700 | 5.900 | 5.300 | 5.700 | 23,786 | +0.50(+9.57%) |
Apr 20, 2020 | 5.516 | 5.516 | 5.001 | 5.202 | 2,592 | -0.24(-4.46%) |
Apr 17, 2020 | 5.122 | 5.623 | 5.050 | 5.445 | 6,840 | +0.25(+4.71%) |
Apr 16, 2020 | 5.600 | 5.700 | 5.100 | 5.200 | 6,450 | -0.40(-7.14%) |
Apr 15, 2020 | 5.140 | 5.951 | 5.000 | 5.600 | 5,382 | -0.12(-2.12%) |
Apr 14, 2020 | 5.500 | 6.000 | 5.407 | 5.721 | 19,438 | +0.42(+7.94%) |
Apr 13, 2020 | 3.885 | 6.600 | 3.816 | 5.300 | 114,159 | +1.60(+43.24%) |
Apr 09, 2020 | 3.426 | 3.800 | 3.426 | 3.700 | 15,050 | +0.20(+5.71%) |
Apr 08, 2020 | 3.494 | 3.800 | 3.415 | 3.500 | 18,132 | +0.02(+0.52%) |
Apr 07, 2020 | 3.500 | 3.599 | 3.333 | 3.482 | 12,217 | -0.02(-0.63%) |
Apr 06, 2020 | 3.700 | 3.701 | 3.338 | 3.504 | 11,539 | -0.12(-3.23%) |
Apr 03, 2020 | 3.500 | 3.900 | 3.500 | 3.621 | 14,380 | +0.12(+3.46%) |
Apr 02, 2020 | 3.700 | 4.200 | 3.400 | 3.500 | 21,866 | -0.20(-5.33%) |
Apr 01, 2020 | 3.664 | 4.300 | 3.500 | 3.697 | 43,836 | +0.20(+5.63%) |
Mar 31, 2020 | 5.200 | 5.300 | 3.200 | 3.500 | 62,153 | -2.00(-36.36%) |
Mar 30, 2020 | 3.300 | 9.500 | 3.000 | 5.500 | 374,751 | +2.39(+76.85%) |
Mar 27, 2020 | 3.400 | 3.400 | 3.000 | 3.110 | 13,690 | -0.09(-2.81%) |
Mar 26, 2020 | 3.300 | 3.500 | 3.000 | 3.200 | 11,153 | +0.05(+1.59%) |
Mar 25, 2020 | 3.553 | 3.553 | 3.000 | 3.150 | 12,044 | -0.26(-7.54%) |
Mar 24, 2020 | 3.056 | 3.680 | 3.056 | 3.407 | 4,522 | +0.21(+6.47%) |
Mar 23, 2020 | 3.654 | 3.654 | 3.200 | 3.200 | 2,982 | -0.28(-8.05%) |
Mar 20, 2020 | 3.450 | 3.850 | 3.000 | 3.480 | 10,000 | +0.03(+0.87%) |
Mar 19, 2020 | 3.200 | 3.943 | 3.200 | 3.450 | 160,754 | +0.24(+7.41%) |
Mar 18, 2020 | 3.640 | 3.640 | 3.000 | 3.212 | 4,726 | +0.01(+0.38%) |
Mar 17, 2020 | 3.100 | 3.700 | 3.100 | 3.200 | 6,734 | +0.00(+0.00%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.200 | 3.200 | 12,742 | -0.70(-17.95%) |
Mar 13, 2020 | 4.099 | 4.257 | 3.801 | 3.900 | 5,440 | -0.21(-5.16%) |
Mar 12, 2020 | 5.008 | 5.008 | 3.100 | 4.112 | 12,606 | -0.76(-15.56%) |
Mar 11, 2020 | 4.900 | 5.880 | 4.790 | 4.870 | 5,808 | +0.07(+1.44%) |
Mar 10, 2020 | 5.460 | 6.300 | 4.801 | 4.801 | 3,536 | -0.25(-4.95%) |
Mar 09, 2020 | 6.133 | 6.133 | 4.698 | 5.051 | 9,448 | -1.00(-16.51%) |
Mar 06, 2020 | 6.000 | 6.399 | 5.772 | 6.050 | 8,600 | -0.03(-0.41%) |
Mar 05, 2020 | 6.459 | 6.500 | 5.520 | 6.075 | 9,941 | -0.48(-7.39%) |
Mar 04, 2020 | 6.636 | 6.900 | 5.910 | 6.560 | 4,193 | -0.42(-6.02%) |
Mar 03, 2020 | 6.590 | 7.460 | 6.050 | 6.980 | 8,817 | +0.28(+4.19%) |
Mar 02, 2020 | 6.800 | 6.998 | 6.000 | 6.699 | 6,566 | -0.37(-5.17%) |
Feb 28, 2020 | 7.383 | 8.000 | 6.501 | 7.064 | 4,020 | -0.19(-2.58%) |
Feb 27, 2020 | 7.505 | 8.200 | 7.251 | 7.251 | 4,393 | -0.25(-3.32%) |
Feb 26, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 6,387 | -0.80(-9.64%) |
Feb 25, 2020 | 7.970 | 8.690 | 7.970 | 8.300 | 3,451 | +0.33(+4.09%) |
Feb 24, 2020 | 8.220 | 8.590 | 7.760 | 7.974 | 10,278 | -0.25(-3.03%) |
Feb 21, 2020 | 8.900 | 9.000 | 8.101 | 8.223 | 13,550 | -0.57(-6.44%) |
Feb 20, 2020 | 8.700 | 8.998 | 8.500 | 8.789 | 13,188 | +0.09(+1.02%) |
Feb 19, 2020 | 10.00 | 10.00 | 8.500 | 8.700 | 11,564 | -0.90(-9.38%) |
Feb 18, 2020 | 9.600 | 9.600 | 9.300 | 9.600 | 7,642 | +0.16(+1.72%) |
Feb 14, 2020 | 9.463 | 9.604 | 9.119 | 9.438 | 4,080 | -0.06(-0.64%) |
Feb 13, 2020 | 9.299 | 9.597 | 9.299 | 9.499 | 1,407 | +0.30(+3.24%) |
Feb 12, 2020 | 9.500 | 9.819 | 9.200 | 9.201 | 2,809 | -0.40(-4.16%) |
Feb 11, 2020 | 9.243 | 9.602 | 9.100 | 9.600 | 8,166 | +0.56(+6.19%) |
Feb 10, 2020 | 8.800 | 9.600 | 8.800 | 9.040 | 14,071 | +0.34(+3.91%) |
Feb 07, 2020 | 9.668 | 9.976 | 8.501 | 8.700 | 17,720 | -0.70(-7.46%) |
Feb 06, 2020 | 9.500 | 9.976 | 9.300 | 9.401 | 6,577 | -0.20(-2.10%) |
Feb 05, 2020 | 9.974 | 9.974 | 9.500 | 9.603 | 5,946 | -0.27(-2.75%) |
Feb 04, 2020 | 9.954 | 10.30 | 9.565 | 9.875 | 7,109 | +0.01(+0.14%) |
Feb 03, 2020 | 10.20 | 10.57 | 9.801 | 9.861 | 6,710 | -0.34(-3.32%) |
Jan 31, 2020 | 10.10 | 10.80 | 9.732 | 10.20 | 9,300 | +0.10(+0.99%) |
Jan 30, 2020 | 10.90 | 10.90 | 10.00 | 10.10 | 7,810 | -0.60(-5.61%) |
Jan 29, 2020 | 10.90 | 11.10 | 10.70 | 10.70 | 4,379 | -0.10(-0.93%) |
Jan 28, 2020 | 11.30 | 11.30 | 10.60 | 10.80 | 2,780 | +0.00(+0.00%) |
Jan 27, 2020 | 10.90 | 11.30 | 10.60 | 10.80 | 6,517 | -0.30(-2.70%) |
Jan 24, 2020 | 11.30 | 11.30 | 10.50 | 11.10 | 6,020 | +0.10(+0.91%) |
Jan 23, 2020 | 10.50 | 11.40 | 10.50 | 11.00 | 11,003 | +0.10(+0.92%) |
Jan 22, 2020 | 11.50 | 11.50 | 10.90 | 10.90 | 13,778 | +0.20(+1.87%) |
Jan 21, 2020 | 10.50 | 11.00 | 10.50 | 10.70 | 13,398 | +0.35(+3.43%) |
Jan 17, 2020 | 11.00 | 11.00 | 10.10 | 10.35 | 9,260 | -0.46(-4.21%) |
Jan 16, 2020 | 9.850 | 11.30 | 9.850 | 10.80 | 43,482 | +0.80(+8.00%) |
Jan 15, 2020 | 10.00 | 10.10 | 10.00 | 10.00 | 6,840 | +0.00(+0.00%) |
Jan 14, 2020 | 10.00 | 10.30 | 10.00 | 10.00 | 9,774 | +0.00(+0.00%) |
Jan 13, 2020 | 10.00 | 10.30 | 10.00 | 10.00 | 3,276 | +0.00(+0.00%) |
Jan 10, 2020 | 9.790 | 10.30 | 9.790 | 10.00 | 4,100 | +0.20(+2.01%) |
Jan 09, 2020 | 9.760 | 10.00 | 9.759 | 9.803 | 2,162 | +0.00(+0.02%) |
Jan 08, 2020 | 9.850 | 10.10 | 9.500 | 9.801 | 8,857 | -0.10(-1.01%) |
Jan 07, 2020 | 10.20 | 10.21 | 9.800 | 9.901 | 6,403 | -0.40(-3.87%) |
Jan 06, 2020 | 9.909 | 10.44 | 9.800 | 10.30 | 8,370 | +0.30(+3.00%) |
Jan 03, 2020 | 10.00 | 10.20 | 9.800 | 10.00 | 4,560 | -0.20(-1.96%) |
Jan 02, 2020 | 10.50 | 10.70 | 10.10 | 10.20 | 5,112 | -0.10(-0.97%) |
Dec 31, 2019 | 10.20 | 10.70 | 10.05 | 10.30 | 14,670 | +0.40(+4.04%) |
Dec 30, 2019 | 9.969 | 10.30 | 9.301 | 9.900 | 34,198 | +0.09(+0.92%) |
Dec 27, 2019 | 9.900 | 9.900 | 9.810 | 9.810 | 6,480 | -0.09(-0.94%) |
Dec 26, 2019 | 10.20 | 10.20 | 9.800 | 9.903 | 9,864 | -0.02(-0.21%) |
Dec 24, 2019 | 9.899 | 10.00 | 9.775 | 9.924 | 8,490 | +0.02(+0.24%) |
Dec 23, 2019 | 10.30 | 10.30 | 9.597 | 9.900 | 8,649 | -0.20(-1.98%) |
Dec 20, 2019 | 10.00 | 10.30 | 9.853 | 10.10 | 11,600 | +0.22(+2.25%) |
Dec 19, 2019 | 9.400 | 10.10 | 9.400 | 9.878 | 9,624 | +0.48(+5.09%) |
Dec 18, 2019 | 9.500 | 9.800 | 9.200 | 9.400 | 10,021 | +0.10(+1.08%) |
Dec 17, 2019 | 9.500 | 9.600 | 9.100 | 9.300 | 25,234 | +0.20(+2.20%) |
Dec 16, 2019 | 9.200 | 9.691 | 9.100 | 9.100 | 9,454 | -0.34(-3.63%) |
Dec 13, 2019 | 9.600 | 9.658 | 9.200 | 9.443 | 14,460 | -0.16(-1.66%) |
Dec 12, 2019 | 10.00 | 10.00 | 9.551 | 9.602 | 2,640 | -0.12(-1.23%) |
Dec 11, 2019 | 9.967 | 10.30 | 9.468 | 9.722 | 18,377 | -0.19(-1.94%) |
Dec 10, 2019 | 10.00 | 10.30 | 9.910 | 9.914 | 3,803 | -0.24(-2.33%) |
Dec 09, 2019 | 10.30 | 10.44 | 10.10 | 10.15 | 8,526 | -0.05(-0.49%) |
Dec 06, 2019 | 10.00 | 10.40 | 10.00 | 10.20 | 10,530 | +0.20(+2.00%) |
Dec 05, 2019 | 10.20 | 10.82 | 9.900 | 10.00 | 14,777 | -0.30(-2.91%) |
Dec 04, 2019 | 11.00 | 11.00 | 10.20 | 10.30 | 12,816 | -0.60(-5.50%) |
Dec 03, 2019 | 11.20 | 11.30 | 10.80 | 10.90 | 22,584 | +0.20(+1.87%) |
Dec 02, 2019 | 11.00 | 12.10 | 10.00 | 10.70 | 60,971 | +0.60(+5.94%) |
Nov 29, 2019 | 10.15 | 10.50 | 9.813 | 10.10 | 8,830 | +0.58(+6.10%) |
Nov 27, 2019 | 9.500 | 10.30 | 9.500 | 9.519 | 17,030 | -0.08(-0.84%) |
Nov 26, 2019 | 9.900 | 9.900 | 9.100 | 9.600 | 10,766 | -0.30(-3.03%) |
Nov 25, 2019 | 10.00 | 10.20 | 9.700 | 9.900 | 30,071 | +0.70(+7.59%) |
Nov 22, 2019 | 8.430 | 9.455 | 8.430 | 9.202 | 19,450 | +0.90(+10.87%) |
Nov 21, 2019 | 8.600 | 8.900 | 8.200 | 8.300 | 10,068 | -0.13(-1.55%) |
Nov 20, 2019 | 8.602 | 8.900 | 8.431 | 8.431 | 5,467 | -0.07(-0.81%) |
Nov 19, 2019 | 8.800 | 8.900 | 8.420 | 8.500 | 2,557 | -0.10(-1.16%) |
Nov 18, 2019 | 9.308 | 9.500 | 8.351 | 8.600 | 11,613 | -0.36(-4.03%) |
Nov 15, 2019 | 8.100 | 8.961 | 8.100 | 8.961 | 15,600 | +0.96(+12.01%) |
Nov 14, 2019 | 8.500 | 8.500 | 7.800 | 8.000 | 11,564 | -0.50(-5.88%) |
Nov 13, 2019 | 7.700 | 8.700 | 7.602 | 8.500 | 11,719 | +0.80(+10.39%) |
Nov 12, 2019 | 7.900 | 8.100 | 7.700 | 7.700 | 5,405 | -0.25(-3.16%) |
Nov 11, 2019 | 8.252 | 8.608 | 7.700 | 7.951 | 5,405 | -0.67(-7.75%) |
Nov 08, 2019 | 8.800 | 9.203 | 8.124 | 8.619 | 23,200 | -0.18(-2.06%) |
Nov 07, 2019 | 9.300 | 12.70 | 8.700 | 8.800 | 104,833 | +0.52(+6.31%) |
Nov 06, 2019 | 7.600 | 8.300 | 7.600 | 8.278 | 7,219 | +0.48(+6.09%) |
Nov 05, 2019 | 7.800 | 8.200 | 7.500 | 7.803 | 2,970 | +0.08(+1.00%) |
Nov 04, 2019 | 7.852 | 7.852 | 7.351 | 7.726 | 6,410 | +0.24(+3.25%) |
Nov 01, 2019 | 8.100 | 8.500 | 7.403 | 7.483 | 3,690 | -0.22(-2.82%) |
Oct 31, 2019 | 7.709 | 8.000 | 7.630 | 7.700 | 938 | -0.40(-4.88%) |
Oct 30, 2019 | 8.399 | 8.399 | 7.620 | 8.095 | 1,895 | +0.10(+1.19%) |
Oct 29, 2019 | 8.475 | 8.475 | 8.000 | 8.000 | 1,452 | -0.15(-1.90%) |
Oct 28, 2019 | 8.300 | 8.700 | 8.155 | 8.155 | 11,327 | -0.35(-4.06%) |
Oct 25, 2019 | 8.741 | 8.741 | 8.300 | 8.500 | 3,200 | -0.16(-1.80%) |
Oct 24, 2019 | 8.810 | 9.038 | 8.655 | 8.656 | 2,017 | -0.45(-4.89%) |
Oct 23, 2019 | 8.755 | 9.200 | 8.755 | 9.101 | 1,043 | -0.10(-1.08%) |
Oct 22, 2019 | 9.759 | 10.50 | 9.111 | 9.200 | 2,865 | -0.12(-1.34%) |
Oct 21, 2019 | 9.100 | 10.40 | 9.100 | 9.325 | 3,110 | +0.21(+2.30%) |
Oct 18, 2019 | 9.000 | 9.700 | 8.712 | 9.115 | 9,610 | -0.60(-6.14%) |
Oct 17, 2019 | 7.940 | 14.60 | 7.900 | 9.711 | 152,573 | +1.81(+22.92%) |
Oct 16, 2019 | 8.000 | 8.500 | 7.700 | 7.900 | 2,089 | +0.14(+1.78%) |
Oct 15, 2019 | 8.000 | 8.100 | 7.610 | 7.762 | 2,429 | -0.08(-0.98%) |
Oct 14, 2019 | 7.610 | 8.100 | 7.610 | 7.839 | 842 | +0.23(+2.97%) |
Oct 11, 2019 | 7.800 | 8.095 | 7.600 | 7.613 | 1,550 | +0.06(+0.83%) |
Oct 10, 2019 | 7.691 | 8.020 | 7.550 | 7.550 | 3,890 | -0.15(-1.95%) |
Oct 09, 2019 | 7.200 | 8.033 | 7.200 | 7.700 | 15,148 | +0.60(+8.42%) |
Oct 08, 2019 | 7.800 | 9.600 | 7.102 | 7.102 | 51,350 | -0.42(-5.52%) |
Oct 07, 2019 | 7.500 | 8.262 | 7.500 | 7.517 | 1,236 | +0.02(+0.23%) |
Oct 04, 2019 | 7.700 | 8.080 | 7.020 | 7.500 | 4,450 | -0.20(-2.60%) |
Oct 03, 2019 | 7.990 | 8.080 | 7.625 | 7.700 | 143 | +0.13(+1.72%) |
Oct 02, 2019 | 8.010 | 8.400 | 7.570 | 7.570 | 783 | -0.83(-9.88%) |
Oct 01, 2019 | 8.200 | 8.400 | 8.100 | 8.400 | 2,275 | -0.15(-1.75%) |
Sep 30, 2019 | 7.900 | 8.550 | 7.900 | 8.550 | 3,067 | +1.05(+14.00%) |
Sep 27, 2019 | 8.500 | 8.800 | 7.500 | 7.500 | 5,390 | -1.30(-14.77%) |
Sep 26, 2019 | 8.800 | 8.800 | 8.300 | 8.800 | 1,329 | +0.75(+9.25%) |
Sep 25, 2019 | 8.500 | 8.950 | 8.050 | 8.055 | 4,408 | -0.04(-0.56%) |
Sep 24, 2019 | 8.497 | 8.950 | 8.100 | 8.100 | 484 | -0.09(-1.11%) |
Sep 23, 2019 | 8.405 | 9.000 | 8.141 | 8.191 | 932 | -0.21(-2.55%) |
Sep 20, 2019 | 8.299 | 9.000 | 8.299 | 8.405 | 680 | +0.10(+1.27%) |
Sep 19, 2019 | 8.300 | 8.300 | 8.000 | 8.300 | 4,937 | +0.05(+0.62%) |
Sep 18, 2019 | 8.041 | 8.300 | 8.000 | 8.249 | 368 | +0.25(+3.11%) |
Sep 17, 2019 | 8.300 | 8.300 | 8.000 | 8.000 | 786 | -0.20(-2.44%) |
Sep 16, 2019 | 8.200 | 8.360 | 8.000 | 8.200 | 601 | -0.10(-1.20%) |
Sep 13, 2019 | 8.000 | 8.300 | 8.000 | 8.300 | 650 | +0.10(+1.22%) |
Sep 12, 2019 | 8.360 | 8.360 | 8.000 | 8.200 | 2,350 | -0.10(-1.20%) |
Sep 11, 2019 | 8.000 | 8.500 | 7.500 | 8.300 | 9,015 | +0.30(+3.75%) |
Sep 10, 2019 | 8.000 | 8.400 | 8.000 | 8.000 | 3,713 | +0.00(+0.00%) |
Sep 09, 2019 | 8.500 | 8.500 | 8.000 | 8.000 | 2,025 | -0.30(-3.61%) |
Sep 06, 2019 | 8.500 | 9.300 | 8.000 | 8.300 | 19,640 | +0.80(+10.67%) |
Sep 05, 2019 | 7.600 | 9.500 | 7.100 | 7.500 | 36,449 | -0.10(-1.33%) |
Sep 04, 2019 | 7.500 | 7.900 | 7.350 | 7.601 | 7,446 | +0.10(+1.35%) |
Sep 03, 2019 | 7.450 | 7.766 | 6.810 | 7.500 | 1,960 | +0.50(+7.13%) |
Aug 30, 2019 | 7.100 | 7.560 | 7.000 | 7.001 | 670 | -0.50(-6.65%) |
Aug 29, 2019 | 7.503 | 7.899 | 7.026 | 7.500 | 2,463 | +0.35(+4.95%) |
Aug 28, 2019 | 7.000 | 7.736 | 6.806 | 7.146 | 1,857 | -0.31(-4.14%) |
Aug 27, 2019 | 8.100 | 8.200 | 6.804 | 7.455 | 1,578 | -0.54(-6.81%) |
Aug 26, 2019 | 8.200 | 8.200 | 7.671 | 8.000 | 1,197 | +0.76(+10.48%) |
Aug 23, 2019 | 7.704 | 7.704 | 7.200 | 7.241 | 490 | +0.04(+0.57%) |
Aug 22, 2019 | 8.200 | 8.200 | 7.200 | 7.200 | 1,879 | -1.00(-12.20%) |
Aug 21, 2019 | 8.300 | 8.300 | 7.700 | 8.200 | 3,310 | +0.21(+2.65%) |
Aug 20, 2019 | 7.700 | 8.300 | 7.700 | 7.988 | 944 | -0.11(-1.39%) |
Aug 19, 2019 | 8.400 | 8.558 | 7.300 | 8.101 | 3,947 | -0.30(-3.56%) |
Aug 16, 2019 | 7.900 | 9.295 | 6.800 | 8.400 | 8,200 | +0.50(+6.33%) |
Aug 15, 2019 | 8.000 | 8.400 | 6.900 | 7.900 | 34,882 | +0.91(+12.94%) |
Aug 14, 2019 | 7.237 | 9.000 | 6.000 | 6.995 | 19,050 | +1.69(+31.96%) |
Aug 13, 2019 | 7.237 | 7.237 | 5.301 | 5.301 | 43 | -1.90(-26.38%) |
Aug 12, 2019 | 7.200 | 7.313 | 6.863 | 7.200 | 7,040 | +0.00(+0.00%) |
Aug 09, 2019 | 7.900 | 8.500 | 7.200 | 7.200 | 3,610 | -0.80(-10.00%) |
Aug 08, 2019 | 6.446 | 8.844 | 6.446 | 8.000 | 3,143 | -0.48(-5.66%) |
Aug 07, 2019 | 8.008 | 8.621 | 7.357 | 8.480 | 1,088 | +0.38(+4.69%) |
Aug 06, 2019 | 9.400 | 9.400 | 8.000 | 8.100 | 2,249 | +0.16(+2.02%) |
Aug 05, 2019 | 7.000 | 9.000 | 7.000 | 7.940 | 595 | -0.41(-4.91%) |
Aug 02, 2019 | 8.600 | 9.200 | 7.203 | 8.350 | 5,460 | -0.34(-3.91%) |
Aug 01, 2019 | 9.052 | 9.052 | 8.000 | 8.690 | 1,797 | +0.01(+0.07%) |
Jul 31, 2019 | 9.410 | 9.500 | 8.633 | 8.684 | 947 | -0.78(-8.20%) |
Jul 30, 2019 | 9.077 | 9.900 | 8.330 | 9.460 | 1,287 | +1.22(+14.74%) |
Jul 29, 2019 | 9.186 | 9.860 | 8.245 | 8.245 | 3,906 | -0.49(-5.56%) |
Jul 26, 2019 | 8.885 | 9.880 | 8.600 | 8.730 | 1,820 | +0.23(+2.71%) |
Jul 25, 2019 | 9.000 | 9.100 | 8.500 | 8.500 | 439 | -0.50(-5.56%) |
Jul 24, 2019 | 8.900 | 9.000 | 8.900 | 9.000 | 576 | +0.27(+3.08%) |
Jul 23, 2019 | 8.400 | 9.460 | 8.400 | 8.731 | 1,729 | -0.07(-0.78%) |
Jul 22, 2019 | 8.870 | 9.463 | 8.200 | 8.800 | 235 | +0.50(+6.02%) |
Jul 19, 2019 | 9.700 | 10.00 | 8.000 | 8.300 | 5,100 | -1.20(-12.63%) |
Jul 18, 2019 | 9.500 | 9.500 | 8.900 | 9.500 | 1,799 | +0.30(+3.26%) |
Jul 17, 2019 | 9.900 | 9.900 | 9.200 | 9.200 | 1,062 | -0.32(-3.35%) |
Jul 16, 2019 | 9.900 | 9.912 | 9.000 | 9.519 | 599 | -0.38(-3.85%) |
Jul 15, 2019 | 9.000 | 10.00 | 8.800 | 9.900 | 1,995 | +1.10(+12.50%) |
Jul 12, 2019 | 9.376 | 9.500 | 8.363 | 8.800 | 2,180 | -0.24(-2.71%) |
Jul 11, 2019 | 8.950 | 9.200 | 7.806 | 9.045 | 4,578 | +0.54(+6.41%) |
Jul 10, 2019 | 7.900 | 9.240 | 6.720 | 8.500 | 1,800 | +1.00(+13.33%) |
Jul 09, 2019 | 7.300 | 8.500 | 6.800 | 7.500 | 2,594 | +0.54(+7.68%) |
Jul 08, 2019 | 7.317 | 7.317 | 6.545 | 6.965 | 151 | -0.38(-5.24%) |
Jul 05, 2019 | 7.100 | 7.782 | 7.000 | 7.350 | 2,290 | -0.11(-1.41%) |
Jul 03, 2019 | 7.100 | 7.738 | 7.100 | 7.455 | 80 | -0.01(-0.20%) |
Jul 02, 2019 | 8.100 | 8.500 | 7.000 | 7.470 | 4,845 | -0.29(-3.74%) |