Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 17.89 | 18.60 | 16.80 | 17.29 | 641,363 | +0.19(+1.11%) |
Jul 30, 2020 | 17.10 | 17.40 | 15.30 | 17.10 | 632,872 | -0.30(-1.72%) |
Jul 29, 2020 | 18.10 | 18.83 | 16.80 | 17.40 | 1,031,090 | -0.16(-0.92%) |
Jul 28, 2020 | 17.70 | 18.45 | 16.32 | 17.56 | 1,207,489 | -0.14(-0.78%) |
Jul 27, 2020 | 18.30 | 19.47 | 17.10 | 17.70 | 1,859,914 | +1.74(+10.92%) |
Jul 24, 2020 | 14.70 | 16.19 | 14.14 | 15.96 | 794,703 | +0.96(+6.38%) |
Jul 23, 2020 | 14.40 | 15.60 | 14.10 | 15.00 | 436,261 | +0.47(+3.26%) |
Jul 22, 2020 | 17.40 | 17.40 | 13.50 | 14.53 | 1,203,327 | -1.16(-7.42%) |
Jul 21, 2020 | 17.10 | 19.17 | 15.13 | 15.69 | 2,179,114 | +2.20(+16.30%) |
Jul 20, 2020 | 12.90 | 13.80 | 12.30 | 13.49 | 951,324 | +1.49(+12.42%) |
Jul 17, 2020 | 11.25 | 12.93 | 10.80 | 12.00 | 771,780 | +1.00(+9.08%) |
Jul 16, 2020 | 10.76 | 11.22 | 10.35 | 11.00 | 237,331 | +0.51(+4.83%) |
Jul 15, 2020 | 10.50 | 10.80 | 10.35 | 10.49 | 180,828 | +0.07(+0.69%) |
Jul 14, 2020 | 10.79 | 10.79 | 9.900 | 10.42 | 194,717 | -0.08(-0.77%) |
Jul 13, 2020 | 11.10 | 11.27 | 10.41 | 10.50 | 323,203 | -0.57(-5.12%) |
Jul 10, 2020 | 11.07 | 11.40 | 10.80 | 11.07 | 240,060 | +0.27(+2.50%) |
Jul 09, 2020 | 11.25 | 11.31 | 10.59 | 10.80 | 223,433 | +0.22(+2.04%) |
Jul 08, 2020 | 11.70 | 11.70 | 10.41 | 10.58 | 337,046 | -0.36(-3.32%) |
Jul 07, 2020 | 10.59 | 11.39 | 10.56 | 10.95 | 415,000 | +0.27(+2.53%) |
Jul 06, 2020 | 9.585 | 12.00 | 9.570 | 10.68 | 662,566 | +1.26(+13.34%) |
Jul 02, 2020 | 9.954 | 10.02 | 9.231 | 9.420 | 331,193 | -0.48(-4.85%) |
Jul 01, 2020 | 9.930 | 10.47 | 9.450 | 9.900 | 317,317 | -0.60(-5.71%) |
Jun 30, 2020 | 10.50 | 10.50 | 9.900 | 10.50 | 453,910 | -0.19(-1.80%) |
Jun 29, 2020 | 10.90 | 11.10 | 10.05 | 10.69 | 323,896 | -0.19(-1.71%) |
Jun 26, 2020 | 11.40 | 11.58 | 10.50 | 10.88 | 478,986 | -1.12(-9.35%) |
Jun 25, 2020 | 11.70 | 12.00 | 11.10 | 12.00 | 427,531 | -0.30(-2.44%) |
Jun 24, 2020 | 12.60 | 12.68 | 11.40 | 12.30 | 450,180 | -0.29(-2.31%) |
Jun 23, 2020 | 13.86 | 14.64 | 12.00 | 12.59 | 1,233,103 | -0.61(-4.61%) |
Jun 22, 2020 | 11.70 | 13.20 | 11.40 | 13.20 | 803,645 | +1.77(+15.52%) |
Jun 19, 2020 | 11.38 | 11.43 | 10.62 | 11.43 | 909,526 | +0.05(+0.42%) |
Jun 18, 2020 | 11.25 | 11.38 | 10.38 | 11.38 | 594,548 | -0.02(-0.18%) |
Jun 17, 2020 | 9.900 | 11.40 | 9.900 | 11.40 | 1,960,286 | -1.80(-13.64%) |
Jun 16, 2020 | 13.20 | 13.50 | 12.60 | 13.20 | 630,668 | +1.00(+8.24%) |
Jun 15, 2020 | 12.53 | 12.60 | 12.00 | 12.20 | 598,751 | -1.30(-9.67%) |
Jun 12, 2020 | 13.20 | 13.80 | 12.00 | 13.50 | 537,830 | +0.87(+6.91%) |
Jun 11, 2020 | 12.00 | 13.50 | 12.00 | 12.63 | 838,137 | -0.87(-6.47%) |
Jun 10, 2020 | 17.10 | 18.60 | 12.00 | 13.50 | 3,351,452 | +0.08(+0.58%) |
Jun 09, 2020 | 10.12 | 15.90 | 9.897 | 13.42 | 3,202,466 | +3.82(+39.81%) |
Jun 08, 2020 | 9.900 | 10.77 | 9.300 | 9.600 | 993,508 | +0.60(+6.67%) |
Jun 05, 2020 | 10.80 | 11.10 | 8.799 | 9.000 | 1,512,180 | +0.30(+3.45%) |
Jun 04, 2020 | 8.400 | 9.600 | 7.560 | 8.700 | 2,721,621 | +2.06(+30.98%) |
Jun 03, 2020 | 6.585 | 6.810 | 6.348 | 6.642 | 225,566 | +0.24(+3.70%) |
Jun 02, 2020 | 6.300 | 6.480 | 6.186 | 6.405 | 136,110 | +0.17(+2.74%) |
Jun 01, 2020 | 6.570 | 6.570 | 6.165 | 6.234 | 118,896 | -0.15(-2.30%) |
May 29, 2020 | 6.150 | 6.525 | 6.045 | 6.381 | 255,746 | +0.20(+3.25%) |
May 28, 2020 | 6.000 | 6.270 | 5.925 | 6.180 | 217,208 | +0.18(+3.00%) |
May 27, 2020 | 6.300 | 6.300 | 5.700 | 6.000 | 178,251 | +0.00(+0.00%) |
May 26, 2020 | 5.700 | 6.300 | 5.700 | 6.000 | 207,892 | +0.00(+0.00%) |
May 22, 2020 | 6.000 | 6.135 | 5.655 | 6.000 | 189,913 | +0.00(+0.00%) |
May 21, 2020 | 5.700 | 6.600 | 5.400 | 6.000 | 443,896 | +0.54(+9.95%) |
May 20, 2020 | 5.430 | 5.487 | 5.370 | 5.457 | 162,167 | +0.06(+1.17%) |
May 19, 2020 | 5.460 | 5.469 | 5.334 | 5.394 | 150,080 | +0.02(+0.45%) |
May 18, 2020 | 5.490 | 5.490 | 5.316 | 5.370 | 167,023 | +0.00(+0.00%) |
May 15, 2020 | 5.340 | 5.400 | 5.223 | 5.370 | 112,550 | -0.03(-0.56%) |
May 14, 2020 | 5.400 | 5.400 | 5.100 | 5.400 | 112,509 | +0.00(+0.00%) |
May 13, 2020 | 5.580 | 5.649 | 5.250 | 5.400 | 143,515 | -0.24(-4.20%) |
May 12, 2020 | 5.700 | 5.700 | 5.511 | 5.637 | 176,766 | -0.03(-0.58%) |
May 11, 2020 | 5.622 | 5.787 | 5.400 | 5.670 | 331,234 | +0.16(+2.83%) |
May 08, 2020 | 5.550 | 5.604 | 5.250 | 5.514 | 184,470 | +0.10(+1.88%) |
May 07, 2020 | 5.400 | 5.541 | 5.250 | 5.412 | 142,706 | +0.07(+1.35%) |
May 06, 2020 | 5.400 | 5.400 | 5.256 | 5.340 | 110,741 | -0.06(-1.11%) |
May 05, 2020 | 5.478 | 5.514 | 5.310 | 5.400 | 161,802 | -0.07(-1.32%) |
May 04, 2020 | 5.400 | 5.580 | 5.280 | 5.472 | 182,308 | +0.12(+2.24%) |
May 01, 2020 | 5.550 | 5.550 | 5.280 | 5.352 | 133,040 | -0.18(-3.31%) |
Apr 30, 2020 | 5.700 | 5.700 | 5.400 | 5.535 | 169,306 | -0.10(-1.70%) |
Apr 29, 2020 | 5.550 | 5.700 | 5.550 | 5.631 | 163,054 | +0.01(+0.11%) |
Apr 28, 2020 | 5.760 | 5.760 | 5.400 | 5.625 | 204,306 | -0.08(-1.32%) |
Apr 27, 2020 | 5.700 | 5.700 | 5.400 | 5.700 | 237,978 | +0.29(+5.26%) |
Apr 24, 2020 | 5.400 | 5.730 | 5.250 | 5.415 | 385,830 | -0.04(-0.77%) |
Apr 23, 2020 | 5.550 | 5.664 | 5.253 | 5.457 | 358,010 | +0.21(+3.94%) |
Apr 22, 2020 | 4.950 | 5.700 | 4.710 | 5.250 | 1,562,376 | -1.95(-27.08%) |
Apr 21, 2020 | 7.200 | 7.500 | 6.600 | 7.200 | 70,899 | -0.06(-0.79%) |
Apr 20, 2020 | 6.471 | 7.800 | 6.450 | 7.257 | 181,003 | +0.80(+12.46%) |
Apr 17, 2020 | 6.378 | 6.525 | 6.150 | 6.453 | 60,763 | +0.45(+7.55%) |
Apr 16, 2020 | 6.300 | 6.600 | 6.000 | 6.000 | 80,918 | +0.18(+3.04%) |
Apr 15, 2020 | 5.901 | 5.910 | 5.580 | 5.823 | 24,029 | -0.08(-1.32%) |
Apr 14, 2020 | 5.700 | 6.000 | 5.640 | 5.901 | 24,549 | +0.05(+0.87%) |
Apr 13, 2020 | 5.826 | 5.997 | 5.670 | 5.850 | 39,090 | -0.01(-0.15%) |
Apr 09, 2020 | 5.976 | 5.976 | 5.610 | 5.859 | 36,096 | -0.06(-1.06%) |
Apr 08, 2020 | 5.985 | 6.000 | 5.700 | 5.922 | 32,943 | +0.14(+2.39%) |
Apr 07, 2020 | 5.700 | 6.003 | 5.550 | 5.784 | 48,855 | +0.23(+4.10%) |
Apr 06, 2020 | 5.700 | 5.706 | 5.400 | 5.556 | 34,616 | -0.11(-1.91%) |
Apr 03, 2020 | 5.835 | 5.835 | 5.400 | 5.664 | 34,270 | +0.26(+4.89%) |
Apr 02, 2020 | 5.700 | 5.700 | 5.400 | 5.400 | 18,393 | -0.20(-3.59%) |
Apr 01, 2020 | 5.820 | 5.835 | 5.499 | 5.601 | 33,361 | -0.22(-3.76%) |
Mar 31, 2020 | 6.420 | 6.420 | 5.760 | 5.820 | 40,378 | -0.18(-3.00%) |
Mar 30, 2020 | 6.000 | 6.000 | 5.700 | 6.000 | 78,008 | +0.09(+1.52%) |
Mar 27, 2020 | 5.685 | 5.910 | 5.463 | 5.910 | 40,153 | +0.24(+4.23%) |
Mar 26, 2020 | 5.490 | 5.817 | 5.370 | 5.670 | 50,340 | +0.05(+0.96%) |
Mar 25, 2020 | 5.700 | 5.850 | 5.460 | 5.616 | 56,478 | -0.17(-3.01%) |
Mar 24, 2020 | 5.460 | 6.000 | 5.460 | 5.790 | 40,972 | +0.38(+7.10%) |
Mar 23, 2020 | 5.253 | 5.790 | 5.253 | 5.406 | 61,809 | -0.20(-3.53%) |
Mar 20, 2020 | 5.544 | 5.850 | 5.460 | 5.604 | 76,180 | +0.20(+3.78%) |
Mar 19, 2020 | 5.454 | 5.640 | 5.100 | 5.400 | 82,299 | +0.15(+2.86%) |
Mar 18, 2020 | 5.850 | 5.850 | 5.055 | 5.250 | 66,897 | -0.35(-6.32%) |
Mar 17, 2020 | 6.300 | 6.300 | 5.100 | 5.604 | 81,398 | -0.21(-3.61%) |
Mar 16, 2020 | 6.000 | 6.300 | 5.700 | 5.814 | 103,685 | -0.49(-7.76%) |
Mar 13, 2020 | 6.900 | 6.930 | 6.300 | 6.303 | 66,496 | -0.06(-0.90%) |
Mar 12, 2020 | 6.900 | 6.987 | 6.360 | 6.360 | 98,951 | -0.79(-11.11%) |
Mar 11, 2020 | 7.200 | 7.605 | 7.050 | 7.155 | 72,767 | -0.23(-3.13%) |
Mar 10, 2020 | 8.400 | 8.400 | 6.900 | 7.386 | 122,275 | -0.30(-3.87%) |
Mar 09, 2020 | 8.100 | 8.100 | 7.125 | 7.683 | 204,150 | -1.13(-12.86%) |
Mar 06, 2020 | 9.240 | 9.675 | 8.400 | 8.817 | 391,293 | +0.12(+1.38%) |
Mar 05, 2020 | 7.500 | 10.35 | 7.500 | 8.697 | 898,763 | +1.20(+15.96%) |
Mar 04, 2020 | 7.500 | 7.800 | 7.200 | 7.500 | 50,069 | +0.00(+0.00%) |
Mar 03, 2020 | 7.500 | 7.950 | 7.200 | 7.500 | 124,260 | -0.28(-3.55%) |
Mar 02, 2020 | 7.440 | 8.100 | 6.900 | 7.776 | 166,902 | +0.63(+8.77%) |
Feb 28, 2020 | 6.603 | 7.350 | 6.450 | 7.149 | 108,176 | +0.34(+4.98%) |
Feb 27, 2020 | 6.747 | 7.047 | 6.600 | 6.810 | 47,513 | -0.39(-5.42%) |
Feb 26, 2020 | 7.200 | 7.200 | 6.900 | 7.200 | 47,145 | +0.30(+4.35%) |
Feb 25, 2020 | 7.500 | 7.500 | 6.600 | 6.900 | 120,287 | -0.60(-8.00%) |
Feb 24, 2020 | 7.200 | 7.500 | 6.900 | 7.500 | 80,144 | -0.33(-4.21%) |
Feb 21, 2020 | 8.040 | 8.610 | 7.650 | 7.830 | 222,280 | +0.29(+3.90%) |
Feb 20, 2020 | 7.500 | 7.740 | 7.245 | 7.536 | 42,501 | +0.04(+0.48%) |
Feb 19, 2020 | 7.800 | 7.800 | 7.200 | 7.500 | 42,705 | +0.00(+0.00%) |
Feb 18, 2020 | 8.100 | 8.100 | 7.500 | 7.500 | 82,621 | -0.26(-3.40%) |
Feb 14, 2020 | 7.530 | 7.950 | 6.981 | 7.764 | 96,370 | +0.63(+8.79%) |
Feb 13, 2020 | 6.873 | 7.350 | 6.873 | 7.137 | 46,546 | +0.33(+4.80%) |
Feb 12, 2020 | 6.990 | 7.050 | 6.756 | 6.810 | 30,588 | +0.06(+0.93%) |
Feb 11, 2020 | 7.140 | 7.197 | 6.600 | 6.747 | 74,833 | -0.40(-5.58%) |
Feb 10, 2020 | 7.200 | 7.491 | 6.975 | 7.146 | 39,868 | +0.10(+1.36%) |
Feb 07, 2020 | 7.497 | 7.497 | 6.903 | 7.050 | 47,866 | -0.03(-0.42%) |
Feb 06, 2020 | 7.200 | 7.497 | 7.050 | 7.080 | 33,634 | -0.20(-2.72%) |
Feb 05, 2020 | 7.500 | 7.740 | 7.278 | 7.278 | 35,280 | +0.07(+1.04%) |
Feb 04, 2020 | 7.050 | 7.467 | 6.825 | 7.203 | 50,984 | +0.10(+1.35%) |
Feb 03, 2020 | 7.527 | 7.740 | 7.050 | 7.107 | 50,165 | -0.42(-5.58%) |
Jan 31, 2020 | 7.665 | 7.800 | 7.200 | 7.527 | 50,496 | -0.14(-1.80%) |
Jan 30, 2020 | 8.100 | 8.100 | 7.635 | 7.665 | 47,078 | -0.04(-0.54%) |
Jan 29, 2020 | 8.400 | 8.430 | 7.500 | 7.707 | 103,517 | -0.39(-4.85%) |
Jan 28, 2020 | 7.500 | 8.400 | 7.500 | 8.100 | 158,391 | +1.05(+14.89%) |
Jan 27, 2020 | 7.500 | 7.503 | 6.600 | 7.050 | 67,205 | -0.48(-6.37%) |
Jan 24, 2020 | 7.509 | 7.800 | 7.497 | 7.530 | 44,433 | +0.00(+0.04%) |
Jan 23, 2020 | 7.500 | 8.079 | 7.500 | 7.527 | 56,280 | -0.03(-0.40%) |
Jan 22, 2020 | 7.800 | 7.920 | 7.500 | 7.557 | 85,702 | -0.35(-4.40%) |
Jan 21, 2020 | 8.100 | 8.340 | 7.800 | 7.905 | 82,667 | -0.32(-3.83%) |
Jan 17, 2020 | 8.340 | 8.472 | 7.977 | 8.220 | 107,230 | -0.18(-2.14%) |
Jan 16, 2020 | 7.800 | 8.700 | 7.500 | 8.400 | 133,588 | +0.90(+12.00%) |
Jan 15, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 168,889 | -0.77(-9.26%) |
Jan 14, 2020 | 9.000 | 9.000 | 8.100 | 8.265 | 304,215 | +0.04(+0.55%) |
Jan 13, 2020 | 8.100 | 8.760 | 7.950 | 8.220 | 671,451 | +0.72(+9.60%) |
Jan 10, 2020 | 7.500 | 7.800 | 6.900 | 7.500 | 60,700 | -0.07(-0.87%) |
Jan 09, 2020 | 7.200 | 7.800 | 7.140 | 7.566 | 95,083 | +0.43(+5.97%) |
Jan 08, 2020 | 7.200 | 7.206 | 6.897 | 7.140 | 50,366 | -0.06(-0.83%) |
Jan 07, 2020 | 7.200 | 7.500 | 7.200 | 7.200 | 79,819 | +0.19(+2.65%) |
Jan 06, 2020 | 7.200 | 7.440 | 6.870 | 7.014 | 60,118 | -0.19(-2.58%) |
Jan 03, 2020 | 7.200 | 7.410 | 6.900 | 7.200 | 84,110 | +0.07(+1.01%) |
Jan 02, 2020 | 6.822 | 7.170 | 6.600 | 7.128 | 105,441 | +0.60(+9.14%) |
Dec 31, 2019 | 6.900 | 6.900 | 6.348 | 6.531 | 50,636 | -0.27(-4.01%) |
Dec 30, 2019 | 6.870 | 6.870 | 6.540 | 6.804 | 54,232 | +0.23(+3.56%) |
Dec 27, 2019 | 6.942 | 7.068 | 6.567 | 6.570 | 42,043 | -0.36(-5.19%) |
Dec 26, 2019 | 6.600 | 7.101 | 6.600 | 6.930 | 100,198 | +0.36(+5.53%) |
Dec 24, 2019 | 6.075 | 6.600 | 6.075 | 6.567 | 65,423 | +0.49(+8.05%) |
Dec 23, 2019 | 6.000 | 6.120 | 6.000 | 6.078 | 60,871 | +0.03(+0.45%) |
Dec 20, 2019 | 6.090 | 6.090 | 6.000 | 6.051 | 49,163 | -0.04(-0.59%) |
Dec 19, 2019 | 6.207 | 6.207 | 6.000 | 6.087 | 29,871 | +0.04(+0.69%) |
Dec 18, 2019 | 6.165 | 6.300 | 6.000 | 6.045 | 56,773 | -0.14(-2.28%) |
Dec 17, 2019 | 6.450 | 6.450 | 6.060 | 6.186 | 56,977 | -0.29(-4.54%) |
Dec 16, 2019 | 6.285 | 6.600 | 6.198 | 6.480 | 62,431 | +0.30(+4.85%) |
Dec 13, 2019 | 6.750 | 6.750 | 6.045 | 6.180 | 41,916 | +0.08(+1.33%) |
Dec 12, 2019 | 6.333 | 6.420 | 6.015 | 6.099 | 75,968 | -0.20(-3.19%) |
Dec 11, 2019 | 6.300 | 6.600 | 6.300 | 6.300 | 63,417 | -0.16(-2.42%) |
Dec 10, 2019 | 6.780 | 6.888 | 6.300 | 6.456 | 139,846 | -0.58(-8.27%) |
Dec 09, 2019 | 7.800 | 7.830 | 6.750 | 7.038 | 207,555 | -0.74(-9.56%) |
Dec 06, 2019 | 7.500 | 7.890 | 7.206 | 7.782 | 157,036 | +0.58(+8.08%) |
Dec 05, 2019 | 8.100 | 8.100 | 7.200 | 7.200 | 103,803 | -0.45(-5.88%) |
Dec 04, 2019 | 8.400 | 8.400 | 7.530 | 7.650 | 109,905 | -0.45(-5.56%) |
Dec 03, 2019 | 9.000 | 9.300 | 8.100 | 8.100 | 199,798 | -0.30(-3.61%) |
Dec 02, 2019 | 8.400 | 8.700 | 8.040 | 8.403 | 268,627 | +0.30(+3.74%) |
Nov 29, 2019 | 7.200 | 8.220 | 7.053 | 8.100 | 183,436 | +1.26(+18.42%) |
Nov 27, 2019 | 6.600 | 6.900 | 6.300 | 6.840 | 133,783 | +0.52(+8.21%) |
Nov 26, 2019 | 6.300 | 6.462 | 6.195 | 6.321 | 37,966 | -0.12(-1.82%) |
Nov 25, 2019 | 6.600 | 6.600 | 6.210 | 6.438 | 34,461 | +0.01(+0.23%) |
Nov 22, 2019 | 6.750 | 6.900 | 6.150 | 6.423 | 39,910 | -0.01(-0.19%) |
Nov 21, 2019 | 6.300 | 6.600 | 6.300 | 6.435 | 26,128 | +0.43(+7.25%) |
Nov 20, 2019 | 7.500 | 7.500 | 6.000 | 6.000 | 45,445 | -0.13(-2.06%) |
Nov 19, 2019 | 6.300 | 6.450 | 6.000 | 6.126 | 53,625 | -0.20(-3.18%) |
Nov 18, 2019 | 6.300 | 6.624 | 6.150 | 6.327 | 98,964 | -1.12(-14.99%) |
Nov 15, 2019 | 7.500 | 7.737 | 7.200 | 7.443 | 20,343 | -0.06(-0.76%) |
Nov 14, 2019 | 7.326 | 7.749 | 7.281 | 7.500 | 9,673 | +0.05(+0.68%) |
Nov 13, 2019 | 7.935 | 7.938 | 7.446 | 7.449 | 27,384 | -0.35(-4.50%) |
Nov 12, 2019 | 7.500 | 8.100 | 7.500 | 7.800 | 20,606 | +0.30(+4.00%) |
Nov 11, 2019 | 7.800 | 8.100 | 7.500 | 7.500 | 38,897 | -0.24(-3.06%) |
Nov 08, 2019 | 8.100 | 8.100 | 7.731 | 7.737 | 23,453 | -0.36(-4.48%) |
Nov 07, 2019 | 8.100 | 8.400 | 7.875 | 8.100 | 18,116 | -0.03(-0.33%) |
Nov 06, 2019 | 8.100 | 8.592 | 7.890 | 8.127 | 30,722 | +0.17(+2.11%) |
Nov 05, 2019 | 9.000 | 9.000 | 7.710 | 7.959 | 48,824 | -0.47(-5.62%) |
Nov 04, 2019 | 8.250 | 8.700 | 8.025 | 8.433 | 81,771 | +0.57(+7.29%) |
Nov 01, 2019 | 7.620 | 8.700 | 7.485 | 7.860 | 93,066 | +0.38(+5.01%) |
Oct 31, 2019 | 8.025 | 8.025 | 7.200 | 7.485 | 71,798 | +0.37(+5.14%) |
Oct 30, 2019 | 6.900 | 7.341 | 6.750 | 7.119 | 58,614 | -0.02(-0.29%) |
Oct 29, 2019 | 6.900 | 7.320 | 6.540 | 7.140 | 140,379 | -0.33(-4.42%) |
Oct 28, 2019 | 9.000 | 9.600 | 7.002 | 7.470 | 489,160 | -3.10(-29.36%) |
Oct 25, 2019 | 12.30 | 12.30 | 9.711 | 10.57 | 456,296 | +1.29(+13.93%) |
Oct 24, 2019 | 6.600 | 10.50 | 6.600 | 9.282 | 698,252 | +2.76(+42.38%) |
Oct 23, 2019 | 6.600 | 6.675 | 6.174 | 6.519 | 10,049 | +0.22(+3.48%) |
Oct 22, 2019 | 6.303 | 6.450 | 6.000 | 6.300 | 7,284 | -0.04(-0.62%) |
Oct 21, 2019 | 6.750 | 6.750 | 6.003 | 6.339 | 11,451 | -0.02(-0.33%) |
Oct 18, 2019 | 5.970 | 6.447 | 5.970 | 6.360 | 16,073 | +0.36(+5.95%) |
Oct 17, 2019 | 6.300 | 6.450 | 6.003 | 6.003 | 13,468 | -0.15(-2.44%) |
Oct 16, 2019 | 6.000 | 6.450 | 5.913 | 6.153 | 11,770 | +0.25(+4.16%) |
Oct 15, 2019 | 5.916 | 5.997 | 5.742 | 5.907 | 13,252 | -0.03(-0.51%) |
Oct 14, 2019 | 5.997 | 6.000 | 5.730 | 5.937 | 3,757 | +0.01(+0.20%) |
Oct 11, 2019 | 5.700 | 6.000 | 5.700 | 5.925 | 21,603 | +0.03(+0.56%) |
Oct 10, 2019 | 6.300 | 6.300 | 5.715 | 5.892 | 23,387 | -0.13(-2.14%) |
Oct 09, 2019 | 6.018 | 6.300 | 6.000 | 6.021 | 11,198 | -0.01(-0.15%) |
Oct 08, 2019 | 6.450 | 6.555 | 6.000 | 6.030 | 16,743 | -0.35(-5.46%) |
Oct 07, 2019 | 6.360 | 6.597 | 6.321 | 6.378 | 6,932 | +0.06(+0.90%) |
Oct 04, 2019 | 6.600 | 6.600 | 6.240 | 6.321 | 9,573 | -0.15(-2.27%) |
Oct 03, 2019 | 6.546 | 6.843 | 6.300 | 6.468 | 10,231 | -0.13(-2.00%) |
Oct 02, 2019 | 6.600 | 6.900 | 6.300 | 6.600 | 9,677 | +0.02(+0.36%) |
Oct 01, 2019 | 6.882 | 6.972 | 6.450 | 6.576 | 10,761 | -0.32(-4.70%) |
Sep 30, 2019 | 7.050 | 7.110 | 6.390 | 6.900 | 26,947 | +0.00(+0.00%) |
Sep 27, 2019 | 6.900 | 7.050 | 6.750 | 6.900 | 11,323 | -0.05(-0.69%) |
Sep 26, 2019 | 6.900 | 7.197 | 6.753 | 6.948 | 8,559 | -0.01(-0.17%) |
Sep 25, 2019 | 6.900 | 7.200 | 6.900 | 6.960 | 11,746 | +0.06(+0.83%) |
Sep 24, 2019 | 7.020 | 7.287 | 6.903 | 6.903 | 15,818 | -0.27(-3.72%) |
Sep 23, 2019 | 6.330 | 7.233 | 6.330 | 7.170 | 18,079 | -0.06(-0.83%) |
Sep 20, 2019 | 7.200 | 7.230 | 6.750 | 7.230 | 12,380 | +0.24(+3.43%) |
Sep 19, 2019 | 6.897 | 7.050 | 6.450 | 6.990 | 30,383 | +0.42(+6.39%) |
Sep 18, 2019 | 6.600 | 7.167 | 6.540 | 6.570 | 11,423 | +0.00(+0.00%) |
Sep 17, 2019 | 6.894 | 6.945 | 6.540 | 6.570 | 14,382 | -0.36(-5.24%) |
Sep 16, 2019 | 6.750 | 7.197 | 6.750 | 6.933 | 9,861 | -0.14(-2.03%) |
Sep 13, 2019 | 7.050 | 7.200 | 6.900 | 7.077 | 10,413 | +0.18(+2.57%) |
Sep 12, 2019 | 7.200 | 7.200 | 6.900 | 6.900 | 11,392 | +0.06(+0.83%) |
Sep 11, 2019 | 6.606 | 7.170 | 6.603 | 6.843 | 14,506 | +0.03(+0.48%) |
Sep 10, 2019 | 6.549 | 6.810 | 6.369 | 6.810 | 7,827 | +0.26(+3.99%) |
Sep 09, 2019 | 6.870 | 6.870 | 6.300 | 6.549 | 10,001 | +0.04(+0.55%) |
Sep 06, 2019 | 6.870 | 6.870 | 6.330 | 6.513 | 8,766 | -0.17(-2.47%) |
Sep 05, 2019 | 6.690 | 6.780 | 6.300 | 6.678 | 24,007 | +0.04(+0.59%) |
Sep 04, 2019 | 6.684 | 6.780 | 6.300 | 6.639 | 11,658 | -0.05(-0.76%) |
Sep 03, 2019 | 7.107 | 7.107 | 6.600 | 6.690 | 10,300 | -0.21(-3.04%) |
Aug 30, 2019 | 6.705 | 6.960 | 6.606 | 6.900 | 5,076 | +0.19(+2.82%) |
Aug 29, 2019 | 6.690 | 7.170 | 6.600 | 6.711 | 14,514 | -0.06(-0.93%) |
Aug 28, 2019 | 6.900 | 7.353 | 6.600 | 6.774 | 14,448 | -0.14(-2.08%) |
Aug 27, 2019 | 7.200 | 7.497 | 6.771 | 6.918 | 11,031 | -0.40(-5.41%) |
Aug 26, 2019 | 7.200 | 7.500 | 6.780 | 7.314 | 19,633 | +0.19(+2.65%) |
Aug 23, 2019 | 7.500 | 7.500 | 6.780 | 7.125 | 36,420 | -0.30(-4.04%) |
Aug 22, 2019 | 7.500 | 7.800 | 7.200 | 7.425 | 33,602 | -0.07(-0.88%) |
Aug 21, 2019 | 6.930 | 7.650 | 6.780 | 7.491 | 72,353 | +0.89(+13.50%) |
Aug 20, 2019 | 6.000 | 6.900 | 5.700 | 6.600 | 40,110 | +0.54(+8.91%) |
Aug 19, 2019 | 6.300 | 6.303 | 5.700 | 6.060 | 46,854 | -0.09(-1.46%) |
Aug 16, 2019 | 6.288 | 6.465 | 6.000 | 6.150 | 64,993 | -0.15(-2.38%) |
Aug 15, 2019 | 6.600 | 6.600 | 6.120 | 6.300 | 18,181 | -0.27(-4.07%) |
Aug 14, 2019 | 6.855 | 6.855 | 6.300 | 6.567 | 42,862 | -0.20(-2.97%) |
Aug 13, 2019 | 7.011 | 7.050 | 6.600 | 6.768 | 14,427 | -0.13(-1.91%) |
Aug 12, 2019 | 6.600 | 6.900 | 6.600 | 6.900 | 15,553 | +0.06(+0.88%) |
Aug 09, 2019 | 6.981 | 7.029 | 6.606 | 6.840 | 10,506 | +0.19(+2.84%) |
Aug 08, 2019 | 6.504 | 7.191 | 6.450 | 6.651 | 17,413 | +0.28(+4.33%) |
Aug 07, 2019 | 6.330 | 6.594 | 6.300 | 6.375 | 18,227 | +0.05(+0.85%) |
Aug 06, 2019 | 6.300 | 6.600 | 6.300 | 6.321 | 18,826 | -0.02(-0.38%) |
Aug 05, 2019 | 7.110 | 7.275 | 6.003 | 6.345 | 72,599 | -0.79(-11.13%) |
Aug 02, 2019 | 7.200 | 7.620 | 6.765 | 7.140 | 10,070 | +0.22(+3.12%) |