Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 6.300 | 6.300 | 6.090 | 6.100 | 6,605 | -0.20(-3.17%) |
Aug 28, 2020 | 6.370 | 6.390 | 6.030 | 6.300 | 33,100 | +0.29(+4.83%) |
Aug 27, 2020 | 5.670 | 6.090 | 5.500 | 6.010 | 20,740 | +0.15(+2.56%) |
Aug 26, 2020 | 5.610 | 6.000 | 5.437 | 5.860 | 21,778 | +0.30(+5.40%) |
Aug 25, 2020 | 5.570 | 5.760 | 5.503 | 5.560 | 8,314 | +0.01(+0.18%) |
Aug 24, 2020 | 5.795 | 5.795 | 5.510 | 5.550 | 10,033 | -0.11(-1.94%) |
Aug 21, 2020 | 6.000 | 6.033 | 5.572 | 5.660 | 15,700 | -0.47(-7.67%) |
Aug 20, 2020 | 6.180 | 6.220 | 6.000 | 6.130 | 6,649 | -0.12(-1.92%) |
Aug 19, 2020 | 6.260 | 6.260 | 5.930 | 6.250 | 5,043 | +0.11(+1.79%) |
Aug 18, 2020 | 6.150 | 6.200 | 6.000 | 6.140 | 22,197 | +0.02(+0.33%) |
Aug 17, 2020 | 5.410 | 6.160 | 5.410 | 6.120 | 29,029 | +0.05(+0.82%) |
Aug 14, 2020 | 6.140 | 6.190 | 6.035 | 6.070 | 38,300 | -0.08(-1.30%) |
Aug 13, 2020 | 6.060 | 6.175 | 6.023 | 6.150 | 15,717 | +0.09(+1.49%) |
Aug 12, 2020 | 5.920 | 6.170 | 5.743 | 6.060 | 19,650 | +0.09(+1.51%) |
Aug 11, 2020 | 6.260 | 6.260 | 5.480 | 5.970 | 42,239 | -0.24(-3.86%) |
Aug 10, 2020 | 5.010 | 6.210 | 5.010 | 6.210 | 49,200 | +0.68(+12.30%) |
Aug 07, 2020 | 5.800 | 5.860 | 5.350 | 5.530 | 10,900 | +0.26(+4.93%) |
Aug 06, 2020 | 6.310 | 6.630 | 5.270 | 5.270 | 22,720 | -1.04(-16.48%) |
Aug 05, 2020 | 5.990 | 6.750 | 5.990 | 6.310 | 74,769 | +0.32(+5.34%) |
Aug 04, 2020 | 5.490 | 6.000 | 5.260 | 5.990 | 33,067 | +0.82(+15.75%) |
Aug 03, 2020 | 4.660 | 5.175 | 4.660 | 5.175 | 27,337 | +0.58(+12.50%) |
Jul 31, 2020 | 4.730 | 4.730 | 4.540 | 4.600 | 9,900 | +0.09(+2.00%) |
Jul 30, 2020 | 4.710 | 4.750 | 4.510 | 4.510 | 11,535 | -0.18(-3.84%) |
Jul 29, 2020 | 4.590 | 4.700 | 4.550 | 4.690 | 5,568 | +0.09(+1.96%) |
Jul 28, 2020 | 4.480 | 4.600 | 4.380 | 4.600 | 34,845 | +0.15(+3.37%) |
Jul 27, 2020 | 4.400 | 4.474 | 4.400 | 4.450 | 10,731 | +0.20(+4.71%) |
Jul 24, 2020 | 4.190 | 4.340 | 4.190 | 4.250 | 10,600 | -0.04(-0.93%) |
Jul 23, 2020 | 4.480 | 4.480 | 4.290 | 4.290 | 2,494 | -0.20(-4.45%) |
Jul 22, 2020 | 4.110 | 4.500 | 4.110 | 4.490 | 13,011 | +0.05(+1.13%) |
Jul 21, 2020 | 4.220 | 4.470 | 4.210 | 4.440 | 13,926 | +0.14(+3.26%) |
Jul 20, 2020 | 4.500 | 4.500 | 4.230 | 4.300 | 3,316 | -0.13(-2.93%) |
Jul 17, 2020 | 4.420 | 4.440 | 4.180 | 4.430 | 16,600 | +0.18(+4.24%) |
Jul 16, 2020 | 4.090 | 4.450 | 4.060 | 4.250 | 8,896 | +0.10(+2.41%) |
Jul 15, 2020 | 4.310 | 4.420 | 4.030 | 4.150 | 9,644 | -0.20(-4.60%) |
Jul 14, 2020 | 4.330 | 4.350 | 4.220 | 4.350 | 2,808 | +0.11(+2.59%) |
Jul 13, 2020 | 4.240 | 4.380 | 4.110 | 4.240 | 15,623 | +0.09(+2.17%) |
Jul 10, 2020 | 3.910 | 4.150 | 3.910 | 4.150 | 17,400 | +0.23(+5.86%) |
Jul 09, 2020 | 4.000 | 4.075 | 3.860 | 3.920 | 11,436 | -0.12(-2.97%) |
Jul 08, 2020 | 3.890 | 4.080 | 3.890 | 4.040 | 16,997 | +0.03(+0.75%) |
Jul 07, 2020 | 3.810 | 4.090 | 3.810 | 4.010 | 26,269 | +0.01(+0.25%) |
Jul 06, 2020 | 4.000 | 4.150 | 3.975 | 4.000 | 16,855 | +0.00(+0.00%) |
Jul 02, 2020 | 4.100 | 4.280 | 4.000 | 4.000 | 35,700 | -0.11(-2.68%) |
Jul 01, 2020 | 4.280 | 4.280 | 4.010 | 4.110 | 16,187 | -0.01(-0.24%) |
Jun 30, 2020 | 4.000 | 4.180 | 4.000 | 4.120 | 7,040 | +0.11(+2.74%) |
Jun 29, 2020 | 3.930 | 4.290 | 3.930 | 4.010 | 16,685 | +0.01(+0.25%) |
Jun 26, 2020 | 4.590 | 4.590 | 3.900 | 4.000 | 45,100 | -0.40(-9.09%) |
Jun 25, 2020 | 4.230 | 4.490 | 4.154 | 4.400 | 35,707 | +0.13(+3.04%) |
Jun 24, 2020 | 4.240 | 4.380 | 3.970 | 4.270 | 32,865 | -0.03(-0.70%) |
Jun 23, 2020 | 4.590 | 4.590 | 4.270 | 4.300 | 24,391 | -0.19(-4.23%) |
Jun 22, 2020 | 4.300 | 4.490 | 4.300 | 4.490 | 12,957 | +0.03(+0.67%) |
Jun 19, 2020 | 4.650 | 4.650 | 4.300 | 4.460 | 18,100 | -0.11(-2.41%) |
Jun 18, 2020 | 4.401 | 4.680 | 4.360 | 4.570 | 14,570 | +0.11(+2.47%) |
Jun 17, 2020 | 4.230 | 4.460 | 4.230 | 4.460 | 20,509 | +0.11(+2.53%) |
Jun 16, 2020 | 4.680 | 4.760 | 4.210 | 4.350 | 19,449 | -0.20(-4.40%) |
Jun 15, 2020 | 4.620 | 4.830 | 4.400 | 4.550 | 22,033 | +0.15(+3.41%) |
Jun 12, 2020 | 4.400 | 4.410 | 4.210 | 4.400 | 11,100 | -0.03(-0.68%) |
Jun 11, 2020 | 4.270 | 4.520 | 4.270 | 4.430 | 19,266 | -0.15(-3.17%) |
Jun 10, 2020 | 4.700 | 4.700 | 4.400 | 4.575 | 20,341 | -0.03(-0.75%) |
Jun 09, 2020 | 4.990 | 5.185 | 4.435 | 4.610 | 68,584 | -0.48(-9.44%) |
Jun 08, 2020 | 5.230 | 5.288 | 5.010 | 5.090 | 49,316 | +0.00(+0.00%) |
Jun 05, 2020 | 4.590 | 5.350 | 4.390 | 5.090 | 115,000 | +0.72(+16.48%) |
Jun 04, 2020 | 4.530 | 4.530 | 4.230 | 4.370 | 44,415 | -0.16(-3.53%) |
Jun 03, 2020 | 4.500 | 4.650 | 4.150 | 4.530 | 51,669 | +0.14(+3.19%) |
Jun 02, 2020 | 4.740 | 4.740 | 4.380 | 4.390 | 55,807 | -0.32(-6.79%) |
Jun 01, 2020 | 4.250 | 4.750 | 4.250 | 4.710 | 39,082 | -0.04(-0.84%) |
May 29, 2020 | 3.970 | 4.750 | 3.970 | 4.750 | 76,500 | +0.65(+15.85%) |
May 28, 2020 | 4.170 | 4.230 | 4.050 | 4.100 | 42,700 | -0.05(-1.20%) |
May 27, 2020 | 3.900 | 4.150 | 3.750 | 4.150 | 84,195 | +0.52(+14.33%) |
May 26, 2020 | 3.940 | 3.959 | 3.620 | 3.630 | 43,414 | -0.13(-3.46%) |
May 22, 2020 | 3.460 | 3.880 | 3.311 | 3.760 | 107,600 | +0.46(+13.94%) |
May 21, 2020 | 3.370 | 3.489 | 3.250 | 3.300 | 20,330 | -0.04(-1.20%) |
May 20, 2020 | 3.290 | 3.440 | 3.240 | 3.340 | 28,910 | +0.09(+2.93%) |
May 19, 2020 | 3.500 | 3.500 | 3.220 | 3.245 | 15,194 | -0.17(-5.12%) |
May 18, 2020 | 3.460 | 3.500 | 3.220 | 3.420 | 51,618 | +0.17(+5.23%) |
May 15, 2020 | 3.250 | 3.285 | 2.960 | 3.250 | 26,500 | +0.13(+4.17%) |
May 14, 2020 | 3.460 | 3.460 | 3.050 | 3.120 | 37,176 | -0.37(-10.60%) |
May 13, 2020 | 3.650 | 3.690 | 3.400 | 3.490 | 68,568 | -0.14(-3.86%) |
May 12, 2020 | 3.590 | 3.800 | 3.470 | 3.630 | 126,690 | +0.13(+3.71%) |
May 11, 2020 | 3.000 | 4.860 | 2.910 | 3.500 | 1,741,494 | +0.81(+30.11%) |
May 08, 2020 | 2.750 | 2.810 | 2.600 | 2.690 | 16,800 | -0.01(-0.37%) |
May 07, 2020 | 2.486 | 2.700 | 2.486 | 2.700 | 12,562 | +0.25(+10.22%) |
May 06, 2020 | 2.362 | 2.490 | 2.250 | 2.450 | 17,749 | +0.12(+5.13%) |
May 05, 2020 | 2.430 | 2.660 | 2.270 | 2.330 | 23,100 | -0.08(-3.32%) |
May 04, 2020 | 2.170 | 3.190 | 2.020 | 2.410 | 87,373 | +0.12(+5.39%) |
May 01, 2020 | 2.910 | 2.910 | 2.210 | 2.287 | 34,900 | -0.23(-9.25%) |
Apr 30, 2020 | 2.500 | 2.530 | 2.320 | 2.520 | 53,836 | +0.01(+0.40%) |
Apr 29, 2020 | 2.330 | 2.580 | 2.330 | 2.510 | 22,046 | +0.04(+1.62%) |
Apr 28, 2020 | 2.600 | 2.600 | 2.440 | 2.470 | 24,550 | -0.12(-4.63%) |
Apr 27, 2020 | 2.530 | 2.600 | 2.410 | 2.590 | 35,359 | -0.07(-2.63%) |
Apr 24, 2020 | 2.670 | 2.780 | 2.630 | 2.660 | 12,900 | -0.07(-2.56%) |
Apr 23, 2020 | 2.740 | 2.858 | 2.600 | 2.730 | 55,787 | -0.08(-2.85%) |
Apr 22, 2020 | 2.950 | 3.280 | 2.650 | 2.810 | 130,353 | -0.15(-5.07%) |
Apr 21, 2020 | 2.380 | 3.350 | 2.250 | 2.960 | 388,924 | +0.56(+23.33%) |
Apr 20, 2020 | 2.470 | 2.470 | 2.010 | 2.400 | 285,582 | +0.10(+4.35%) |
Apr 17, 2020 | 1.370 | 2.459 | 1.350 | 2.300 | 231,500 | +0.98(+74.24%) |
Apr 16, 2020 | 1.500 | 1.530 | 1.300 | 1.320 | 41,668 | -0.03(-2.22%) |
Apr 15, 2020 | 1.190 | 1.350 | 1.180 | 1.350 | 47,322 | +0.17(+14.41%) |
Apr 14, 2020 | 1.300 | 1.300 | 1.150 | 1.180 | 27,445 | -0.04(-3.28%) |
Apr 13, 2020 | 1.440 | 1.440 | 1.150 | 1.220 | 23,703 | +0.08(+7.02%) |
Apr 09, 2020 | 1.150 | 1.250 | 1.140 | 1.140 | 34,900 | +0.07(+6.54%) |
Apr 08, 2020 | 1.160 | 1.230 | 1.060 | 1.070 | 39,700 | -0.10(-8.55%) |
Apr 07, 2020 | 1.030 | 1.210 | 1.030 | 1.170 | 39,177 | +0.05(+4.46%) |
Apr 06, 2020 | 1.160 | 1.280 | 1.120 | 1.120 | 18,144 | -0.04(-3.45%) |
Apr 03, 2020 | 1.150 | 1.180 | 1.040 | 1.160 | 16,200 | -0.05(-4.13%) |
Apr 02, 2020 | 1.150 | 1.360 | 1.110 | 1.210 | 31,216 | +0.13(+12.04%) |
Apr 01, 2020 | 1.620 | 1.620 | 1.070 | 1.080 | 23,969 | -0.46(-29.87%) |
Mar 31, 2020 | 1.750 | 1.920 | 1.500 | 1.540 | 23,190 | -0.26(-14.44%) |
Mar 30, 2020 | 2.150 | 2.150 | 1.760 | 1.800 | 14,925 | -0.27(-13.04%) |
Mar 27, 2020 | 2.050 | 2.145 | 2.020 | 2.070 | 21,600 | +0.01(+0.49%) |
Mar 26, 2020 | 2.100 | 2.120 | 1.982 | 2.060 | 18,480 | +0.01(+0.49%) |
Mar 25, 2020 | 2.150 | 2.225 | 1.920 | 2.050 | 41,393 | +0.20(+10.81%) |
Mar 24, 2020 | 1.815 | 1.955 | 1.750 | 1.850 | 26,817 | -0.03(-1.60%) |
Mar 23, 2020 | 1.750 | 1.880 | 1.740 | 1.880 | 7,432 | +0.18(+10.59%) |
Mar 20, 2020 | 1.670 | 1.870 | 1.550 | 1.700 | 7,700 | -0.05(-2.86%) |
Mar 19, 2020 | 2.000 | 2.010 | 1.740 | 1.750 | 32,272 | -0.25(-12.50%) |
Mar 18, 2020 | 1.990 | 2.040 | 1.500 | 2.000 | 47,165 | +0.01(+0.50%) |
Mar 17, 2020 | 2.000 | 2.190 | 1.980 | 1.990 | 36,547 | -0.01(-0.50%) |
Mar 16, 2020 | 1.990 | 2.659 | 1.990 | 2.000 | 19,737 | -0.35(-14.89%) |
Mar 13, 2020 | 2.480 | 2.510 | 2.132 | 2.350 | 54,200 | +0.36(+18.09%) |
Mar 12, 2020 | 1.780 | 2.000 | 1.670 | 1.990 | 8,001 | +0.09(+4.74%) |
Mar 11, 2020 | 1.810 | 1.900 | 1.750 | 1.900 | 13,481 | +0.02(+1.30%) |
Mar 10, 2020 | 2.000 | 2.000 | 1.750 | 1.876 | 30,334 | -0.12(-5.98%) |
Mar 09, 2020 | 2.450 | 2.450 | 1.960 | 1.995 | 17,054 | -0.52(-20.83%) |
Mar 06, 2020 | 2.700 | 2.820 | 2.470 | 2.520 | 7,200 | -0.22(-8.03%) |
Mar 05, 2020 | 2.750 | 2.870 | 2.700 | 2.740 | 5,255 | -0.02(-0.72%) |
Mar 04, 2020 | 2.850 | 2.850 | 2.700 | 2.760 | 5,921 | -0.09(-3.16%) |
Mar 03, 2020 | 2.850 | 2.983 | 2.850 | 2.850 | 13,021 | +0.00(+0.00%) |
Mar 02, 2020 | 2.880 | 2.887 | 2.850 | 2.850 | 3,330 | -0.03(-1.04%) |
Feb 28, 2020 | 2.980 | 2.980 | 2.880 | 2.880 | 1,100 | -0.10(-3.36%) |
Feb 27, 2020 | 2.950 | 2.980 | 2.865 | 2.980 | 8,023 | +0.03(+1.02%) |
Feb 26, 2020 | 2.970 | 2.984 | 2.950 | 2.950 | 6,027 | -0.02(-0.67%) |
Feb 25, 2020 | 2.950 | 2.980 | 2.850 | 2.970 | 3,877 | +0.13(+4.58%) |
Feb 24, 2020 | 3.020 | 3.100 | 2.840 | 2.840 | 2,201 | -0.22(-7.19%) |
Feb 21, 2020 | 2.950 | 3.070 | 2.950 | 3.060 | 2,400 | +0.00(+0.00%) |
Feb 20, 2020 | 3.030 | 3.090 | 2.940 | 3.060 | 13,516 | +0.01(+0.33%) |
Feb 19, 2020 | 3.030 | 3.090 | 3.020 | 3.050 | 3,749 | +0.01(+0.33%) |
Feb 18, 2020 | 3.040 | 3.080 | 3.000 | 3.040 | 12,297 | -0.04(-1.37%) |
Feb 14, 2020 | 3.090 | 3.090 | 3.010 | 3.082 | 5,400 | +0.01(+0.40%) |
Feb 13, 2020 | 3.080 | 3.100 | 3.050 | 3.070 | 12,184 | +0.02(+0.66%) |
Feb 12, 2020 | 3.151 | 3.195 | 3.000 | 3.050 | 22,021 | -0.15(-4.69%) |
Feb 11, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 324 | +0.04(+1.27%) |
Feb 10, 2020 | 3.120 | 3.195 | 3.120 | 3.160 | 4,943 | +0.01(+0.32%) |
Feb 07, 2020 | 3.160 | 3.206 | 3.100 | 3.150 | 11,700 | -0.08(-2.33%) |
Feb 06, 2020 | 3.113 | 3.225 | 3.106 | 3.225 | 4,557 | +0.12(+3.70%) |
Feb 05, 2020 | 3.170 | 3.170 | 3.110 | 3.110 | 416 | +0.01(+0.48%) |
Feb 04, 2020 | 3.123 | 3.123 | 3.040 | 3.095 | 13,135 | +0.05(+1.48%) |
Feb 03, 2020 | 3.110 | 3.110 | 3.050 | 3.050 | 6,475 | -0.11(-3.48%) |
Jan 31, 2020 | 3.170 | 3.240 | 3.160 | 3.160 | 5,400 | +0.00(+0.00%) |
Jan 30, 2020 | 3.370 | 3.370 | 3.150 | 3.160 | 7,916 | -0.22(-6.41%) |
Jan 29, 2020 | 3.380 | 3.380 | 3.370 | 3.377 | 3,416 | +0.01(+0.19%) |
Jan 28, 2020 | 3.380 | 3.390 | 3.370 | 3.370 | 3,895 | +0.00(+0.00%) |
Jan 27, 2020 | 3.370 | 3.420 | 3.370 | 3.370 | 3,609 | -0.04(-1.17%) |
Jan 24, 2020 | 3.410 | 3.480 | 3.410 | 3.410 | 5,100 | -0.01(-0.29%) |
Jan 23, 2020 | 3.480 | 3.480 | 3.390 | 3.420 | 3,055 | -0.05(-1.44%) |
Jan 22, 2020 | 3.380 | 3.480 | 3.380 | 3.470 | 3,068 | +0.00(+0.00%) |
Jan 21, 2020 | 3.370 | 3.490 | 3.360 | 3.470 | 5,664 | +0.10(+2.97%) |
Jan 17, 2020 | 3.414 | 3.469 | 3.370 | 3.370 | 1,800 | -0.05(-1.46%) |
Jan 16, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 108 | +0.00(+0.00%) |
Jan 15, 2020 | 3.460 | 3.489 | 3.420 | 3.420 | 4,525 | -0.01(-0.29%) |
Jan 14, 2020 | 3.400 | 3.440 | 3.400 | 3.430 | 3,833 | +0.05(+1.46%) |
Jan 13, 2020 | 3.380 | 3.390 | 3.370 | 3.381 | 2,011 | -0.01(-0.27%) |
Jan 10, 2020 | 3.440 | 3.440 | 3.360 | 3.390 | 5,800 | -0.06(-1.74%) |
Jan 09, 2020 | 3.440 | 3.480 | 3.360 | 3.450 | 6,075 | -0.04(-1.15%) |
Jan 08, 2020 | 3.490 | 3.500 | 3.390 | 3.490 | 6,091 | +0.05(+1.45%) |
Jan 07, 2020 | 3.350 | 3.480 | 3.350 | 3.440 | 7,869 | +0.12(+3.61%) |
Jan 06, 2020 | 3.250 | 3.320 | 3.250 | 3.320 | 2,946 | +0.05(+1.53%) |
Jan 03, 2020 | 3.290 | 3.300 | 3.250 | 3.270 | 6,300 | -0.03(-0.91%) |
Jan 02, 2020 | 3.250 | 3.300 | 3.210 | 3.300 | 5,255 | +0.05(+1.54%) |
Dec 31, 2019 | 3.020 | 3.255 | 3.020 | 3.250 | 8,400 | +0.17(+5.52%) |
Dec 30, 2019 | 3.050 | 3.125 | 3.000 | 3.080 | 26,999 | -0.05(-1.60%) |
Dec 27, 2019 | 3.140 | 3.190 | 3.130 | 3.130 | 11,900 | -0.02(-0.63%) |
Dec 26, 2019 | 3.100 | 3.200 | 3.080 | 3.150 | 31,866 | +0.07(+2.27%) |
Dec 24, 2019 | 3.060 | 3.090 | 3.050 | 3.080 | 8,000 | -0.00(-0.16%) |
Dec 23, 2019 | 3.082 | 3.100 | 3.082 | 3.085 | 1,350 | +0.02(+0.82%) |
Dec 20, 2019 | 3.121 | 3.121 | 3.040 | 3.060 | 10,800 | -0.04(-1.32%) |
Dec 19, 2019 | 3.100 | 3.200 | 3.060 | 3.101 | 13,833 | +0.10(+3.36%) |
Dec 18, 2019 | 3.070 | 3.170 | 3.000 | 3.000 | 21,194 | -0.06(-1.96%) |
Dec 17, 2019 | 3.060 | 3.200 | 3.010 | 3.060 | 28,924 | +0.02(+0.66%) |
Dec 16, 2019 | 3.030 | 3.250 | 3.030 | 3.040 | 15,430 | -0.02(-0.65%) |
Dec 13, 2019 | 3.180 | 3.200 | 3.060 | 3.060 | 23,100 | -0.14(-4.38%) |
Dec 12, 2019 | 3.100 | 3.245 | 3.100 | 3.200 | 4,311 | +0.14(+4.40%) |
Dec 11, 2019 | 3.180 | 3.180 | 3.020 | 3.065 | 33,969 | -0.12(-3.62%) |
Dec 10, 2019 | 3.390 | 3.390 | 3.160 | 3.180 | 5,340 | -0.02(-0.63%) |
Dec 09, 2019 | 3.200 | 3.400 | 3.146 | 3.200 | 5,233 | +0.06(+1.91%) |
Dec 06, 2019 | 3.280 | 3.350 | 3.110 | 3.140 | 18,400 | -0.13(-3.98%) |
Dec 05, 2019 | 3.260 | 3.370 | 3.250 | 3.270 | 17,358 | -0.02(-0.61%) |
Dec 04, 2019 | 3.417 | 3.421 | 3.290 | 3.290 | 19,507 | -0.18(-5.19%) |
Dec 03, 2019 | 3.540 | 3.601 | 3.470 | 3.470 | 15,800 | -0.05(-1.42%) |
Dec 02, 2019 | 3.680 | 3.680 | 3.500 | 3.520 | 4,997 | -0.17(-4.61%) |
Nov 29, 2019 | 3.110 | 3.690 | 3.110 | 3.690 | 24,000 | +0.59(+19.03%) |
Nov 27, 2019 | 3.100 | 3.192 | 3.050 | 3.100 | 39,600 | -0.01(-0.32%) |
Nov 26, 2019 | 3.085 | 3.272 | 3.025 | 3.110 | 56,034 | +0.02(+0.65%) |
Nov 25, 2019 | 3.050 | 3.134 | 3.000 | 3.090 | 22,487 | +0.09(+3.00%) |
Nov 22, 2019 | 2.860 | 3.090 | 2.860 | 3.000 | 26,300 | +0.11(+3.69%) |
Nov 21, 2019 | 2.900 | 3.050 | 2.860 | 2.893 | 28,104 | -0.02(-0.58%) |
Nov 20, 2019 | 3.290 | 3.350 | 2.910 | 2.910 | 60,243 | +0.01(+0.34%) |
Nov 19, 2019 | 2.850 | 3.390 | 2.830 | 2.900 | 58,517 | +0.04(+1.40%) |
Nov 18, 2019 | 3.070 | 3.190 | 2.810 | 2.860 | 66,730 | -0.08(-2.89%) |
Nov 15, 2019 | 2.920 | 3.145 | 2.920 | 2.945 | 24,100 | +0.02(+0.86%) |
Nov 14, 2019 | 3.460 | 3.614 | 2.800 | 2.920 | 204,655 | -0.48(-14.12%) |
Nov 13, 2019 | 5.760 | 5.760 | 3.100 | 3.400 | 306,268 | -2.44(-41.78%) |
Nov 12, 2019 | 5.873 | 5.873 | 5.840 | 5.840 | 449 | -0.04(-0.60%) |
Nov 11, 2019 | 5.877 | 5.877 | 5.875 | 5.875 | 800 | +0.08(+1.29%) |
Nov 08, 2019 | 5.990 | 5.990 | 5.800 | 5.800 | 2,600 | -0.19(-3.17%) |
Nov 07, 2019 | 5.910 | 5.997 | 5.740 | 5.990 | 12,213 | +0.19(+3.28%) |
Nov 06, 2019 | 5.640 | 5.804 | 5.620 | 5.800 | 3,227 | -0.19(-3.17%) |
Nov 05, 2019 | 5.690 | 6.000 | 5.580 | 5.990 | 16,139 | +0.24(+4.17%) |
Nov 04, 2019 | 5.716 | 5.840 | 5.615 | 5.750 | 2,186 | +0.09(+1.59%) |
Nov 01, 2019 | 5.560 | 5.802 | 5.560 | 5.660 | 4,100 | -0.05(-0.88%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.617 | 5.710 | 3,788 | -0.13(-2.20%) |
Oct 30, 2019 | 5.650 | 5.850 | 5.650 | 5.839 | 2,284 | +0.25(+4.45%) |
Oct 29, 2019 | 5.779 | 5.807 | 5.590 | 5.590 | 9,890 | -0.26(-4.44%) |
Oct 28, 2019 | 5.764 | 5.900 | 5.764 | 5.850 | 7,106 | -0.10(-1.68%) |
Oct 25, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 5.900 | 6.000 | 5.740 | 5.950 | 11,422 | +0.05(+0.85%) |
Oct 23, 2019 | 5.900 | 5.999 | 5.850 | 5.900 | 11,395 | +0.07(+1.20%) |
Oct 22, 2019 | 5.850 | 5.859 | 5.740 | 5.830 | 2,822 | -0.01(-0.17%) |
Oct 21, 2019 | 5.850 | 6.200 | 5.840 | 5.840 | 11,857 | -0.01(-0.17%) |
Oct 18, 2019 | 5.890 | 6.361 | 5.730 | 5.850 | 8,100 | -0.10(-1.68%) |
Oct 17, 2019 | 5.950 | 6.380 | 5.721 | 5.950 | 28,234 | -0.12(-1.98%) |
Oct 16, 2019 | 6.000 | 6.070 | 5.950 | 6.070 | 4,658 | +0.04(+0.66%) |
Oct 15, 2019 | 5.990 | 6.190 | 5.950 | 6.030 | 8,835 | -0.07(-1.15%) |
Oct 14, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 140 | +0.00(+0.00%) |
Oct 11, 2019 | 6.010 | 6.169 | 6.000 | 6.100 | 15,000 | +0.10(+1.67%) |
Oct 10, 2019 | 6.100 | 6.100 | 5.950 | 6.000 | 2,448 | -0.10(-1.64%) |
Oct 09, 2019 | 6.150 | 6.150 | 5.950 | 6.100 | 1,875 | -0.11(-1.77%) |
Oct 08, 2019 | 6.130 | 6.210 | 5.930 | 6.210 | 5,514 | +0.10(+1.64%) |
Oct 07, 2019 | 6.270 | 6.270 | 6.100 | 6.110 | 3,637 | +0.03(+0.49%) |
Oct 04, 2019 | 6.100 | 6.100 | 6.050 | 6.080 | 2,400 | +0.02(+0.33%) |
Oct 03, 2019 | 6.010 | 6.247 | 6.010 | 6.060 | 6,840 | -0.02(-0.33%) |
Oct 02, 2019 | 6.080 | 6.080 | 6.080 | 6.080 | 270 | -0.38(-5.88%) |
Oct 01, 2019 | 6.480 | 6.490 | 6.400 | 6.460 | 4,602 | +0.05(+0.78%) |
Sep 30, 2019 | 5.950 | 6.465 | 5.950 | 6.410 | 13,287 | +0.46(+7.73%) |
Sep 27, 2019 | 6.060 | 6.180 | 5.950 | 5.950 | 2,800 | -0.05(-0.83%) |
Sep 26, 2019 | 6.060 | 6.060 | 6.000 | 6.000 | 1,300 | -0.01(-0.17%) |
Sep 25, 2019 | 6.020 | 6.320 | 6.010 | 6.010 | 8,675 | -0.17(-2.75%) |
Sep 24, 2019 | 5.970 | 6.380 | 5.970 | 6.180 | 3,497 | +0.09(+1.48%) |
Sep 23, 2019 | 6.250 | 6.250 | 6.025 | 6.090 | 5,465 | -0.26(-4.09%) |
Sep 20, 2019 | 6.060 | 6.350 | 5.960 | 6.350 | 6,800 | +0.39(+6.54%) |
Sep 19, 2019 | 5.950 | 6.100 | 5.950 | 5.960 | 5,053 | +0.01(+0.17%) |
Sep 18, 2019 | 6.110 | 6.270 | 5.920 | 5.950 | 8,998 | -0.05(-0.83%) |
Sep 17, 2019 | 6.100 | 6.200 | 5.990 | 6.000 | 7,692 | -0.27(-4.31%) |
Sep 16, 2019 | 6.350 | 6.480 | 6.250 | 6.270 | 1,503 | +0.00(+0.00%) |
Sep 13, 2019 | 6.510 | 6.510 | 6.270 | 6.270 | 10,600 | +0.01(+0.16%) |
Sep 12, 2019 | 6.330 | 6.330 | 6.260 | 6.260 | 1,418 | -0.02(-0.32%) |
Sep 11, 2019 | 6.280 | 6.340 | 6.150 | 6.280 | 11,721 | +0.00(+0.00%) |
Sep 10, 2019 | 6.190 | 6.510 | 6.090 | 6.280 | 32,410 | -0.23(-3.53%) |
Sep 09, 2019 | 6.430 | 6.670 | 6.280 | 6.510 | 5,998 | +0.26(+4.16%) |
Sep 06, 2019 | 6.180 | 6.370 | 6.180 | 6.250 | 7,000 | +0.03(+0.40%) |
Sep 05, 2019 | 6.240 | 6.240 | 6.000 | 6.225 | 1,889 | +0.04(+0.73%) |
Sep 04, 2019 | 6.140 | 6.250 | 6.100 | 6.180 | 2,700 | +0.04(+0.65%) |