Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.861 | 3.000 | 2.861 | 3.000 | 913 | +0.00(+0.00%) |
Apr 29, 2020 | 3.040 | 3.120 | 2.920 | 3.000 | 852 | +0.12(+4.17%) |
Apr 28, 2020 | 3.000 | 3.000 | 2.840 | 2.880 | 12,800 | -0.20(-6.49%) |
Apr 27, 2020 | 3.120 | 3.160 | 3.080 | 3.080 | 424 | +0.08(+2.67%) |
Apr 24, 2020 | 3.000 | 3.109 | 2.964 | 3.000 | 2,775 | +0.01(+0.33%) |
Apr 23, 2020 | 3.100 | 3.160 | 2.990 | 2.990 | 3,088 | -0.01(-0.33%) |
Apr 22, 2020 | 3.000 | 3.001 | 2.960 | 3.000 | 3,641 | +0.00(+0.00%) |
Apr 21, 2020 | 3.000 | 3.160 | 3.000 | 3.000 | 6,051 | +0.00(+0.00%) |
Apr 20, 2020 | 3.000 | 3.000 | 2.960 | 3.000 | 4,257 | +0.00(+0.01%) |
Apr 17, 2020 | 3.000 | 3.040 | 2.960 | 3.000 | 6,125 | -0.00(-0.01%) |
Apr 16, 2020 | 3.000 | 3.200 | 3.000 | 3.000 | 730 | +0.00(+0.00%) |
Apr 15, 2020 | 3.000 | 3.033 | 2.960 | 3.000 | 5,778 | +0.04(+1.35%) |
Apr 14, 2020 | 3.200 | 3.200 | 2.960 | 2.960 | 4,540 | -0.20(-6.33%) |
Apr 13, 2020 | 3.160 | 3.160 | 2.980 | 3.160 | 5,198 | +0.16(+5.33%) |
Apr 09, 2020 | 3.131 | 3.200 | 3.000 | 3.000 | 1,925 | -0.10(-3.23%) |
Apr 08, 2020 | 3.000 | 3.200 | 3.000 | 3.100 | 1,244 | +0.10(+3.33%) |
Apr 07, 2020 | 2.884 | 3.000 | 2.884 | 3.000 | 120 | +0.00(+0.00%) |
Apr 06, 2020 | 3.280 | 3.280 | 2.896 | 3.000 | 1,550 | +0.03(+1.08%) |
Apr 03, 2020 | 3.000 | 3.000 | 2.930 | 2.968 | 1,750 | -0.23(-7.25%) |
Apr 02, 2020 | 3.021 | 3.200 | 2.964 | 3.200 | 394 | -0.11(-3.46%) |
Apr 01, 2020 | 3.520 | 3.520 | 3.036 | 3.315 | 5,197 | -0.25(-6.89%) |
Mar 31, 2020 | 3.120 | 3.560 | 3.064 | 3.560 | 374 | +0.44(+14.10%) |
Mar 30, 2020 | 3.440 | 3.600 | 3.120 | 3.120 | 293 | -0.24(-7.14%) |
Mar 27, 2020 | 3.280 | 3.360 | 3.280 | 3.360 | 1,925 | +0.26(+8.54%) |
Mar 26, 2020 | 3.120 | 3.160 | 3.080 | 3.096 | 5,341 | -0.06(-2.04%) |
Mar 25, 2020 | 3.040 | 3.160 | 3.040 | 3.160 | 5,740 | -0.08(-2.47%) |
Mar 24, 2020 | 3.100 | 3.503 | 3.000 | 3.240 | 5,777 | -0.28(-7.95%) |
Mar 23, 2020 | 3.600 | 3.600 | 3.000 | 3.520 | 322 | -0.06(-1.68%) |
Mar 20, 2020 | 2.880 | 3.752 | 2.872 | 3.580 | 4,800 | +0.66(+22.64%) |
Mar 19, 2020 | 2.920 | 2.920 | 2.800 | 2.919 | 25,644 | +0.12(+4.26%) |
Mar 18, 2020 | 3.040 | 3.040 | 2.600 | 2.800 | 21,023 | -0.32(-10.26%) |
Mar 17, 2020 | 2.960 | 3.120 | 2.960 | 3.120 | 6,856 | +0.15(+5.02%) |
Mar 16, 2020 | 3.120 | 3.120 | 2.960 | 2.971 | 28,987 | -0.15(-4.78%) |
Mar 13, 2020 | 3.400 | 3.640 | 3.120 | 3.120 | 4,025 | -0.02(-0.50%) |
Mar 12, 2020 | 3.480 | 3.480 | 2.916 | 3.136 | 30,088 | -0.34(-9.90%) |
Mar 11, 2020 | 3.520 | 3.600 | 3.480 | 3.480 | 3,470 | -0.06(-1.63%) |
Mar 10, 2020 | 3.520 | 3.673 | 3.520 | 3.538 | 988 | +0.02(+0.50%) |
Mar 09, 2020 | 3.680 | 3.680 | 3.520 | 3.520 | 11,896 | -0.16(-4.30%) |
Mar 06, 2020 | 3.668 | 3.678 | 3.668 | 3.678 | 125 | -0.00(-0.05%) |
Mar 05, 2020 | 3.800 | 3.800 | 3.680 | 3.680 | 264 | -0.16(-4.17%) |
Mar 04, 2020 | 3.840 | 3.840 | 3.698 | 3.840 | 985 | +0.00(+0.00%) |
Mar 03, 2020 | 3.680 | 3.840 | 3.680 | 3.840 | 3,461 | +0.16(+4.35%) |
Mar 02, 2020 | 3.736 | 3.760 | 3.523 | 3.680 | 2,940 | -0.00(-0.13%) |
Feb 28, 2020 | 3.960 | 3.960 | 3.685 | 3.685 | 13,475 | -0.16(-4.14%) |
Feb 27, 2020 | 3.880 | 4.000 | 3.840 | 3.844 | 8,364 | -0.14(-3.61%) |
Feb 26, 2020 | 3.892 | 4.080 | 3.892 | 3.988 | 2,638 | -0.08(-1.91%) |
Feb 25, 2020 | 4.080 | 4.080 | 4.066 | 4.066 | 300 | -0.01(-0.35%) |
Feb 24, 2020 | 3.920 | 4.080 | 3.880 | 4.080 | 3,858 | +0.04(+0.99%) |
Feb 21, 2020 | 3.920 | 4.080 | 3.920 | 4.040 | 3,425 | +0.04(+1.00%) |
Feb 20, 2020 | 4.000 | 4.040 | 4.000 | 4.000 | 485 | +0.00(+0.00%) |
Feb 19, 2020 | 3.967 | 4.020 | 3.920 | 4.000 | 2,075 | -0.08(-1.96%) |
Feb 18, 2020 | 3.920 | 4.100 | 3.920 | 4.080 | 3,399 | +0.08(+2.00%) |
Feb 14, 2020 | 4.078 | 4.078 | 3.920 | 4.000 | 20,850 | -0.04(-0.99%) |
Feb 13, 2020 | 3.920 | 4.200 | 3.920 | 4.040 | 7,273 | +0.10(+2.65%) |
Feb 12, 2020 | 4.080 | 4.080 | 3.936 | 3.936 | 446 | -0.10(-2.58%) |
Feb 11, 2020 | 4.099 | 4.200 | 3.888 | 4.040 | 2,986 | +0.15(+3.91%) |
Feb 10, 2020 | 4.000 | 4.020 | 3.888 | 3.888 | 4,018 | -0.11(-2.80%) |
Feb 07, 2020 | 4.040 | 4.296 | 3.888 | 4.000 | 3,800 | -0.12(-2.91%) |
Feb 06, 2020 | 4.200 | 4.520 | 4.040 | 4.120 | 4,476 | -0.20(-4.63%) |
Feb 05, 2020 | 3.960 | 4.640 | 3.960 | 4.320 | 31,528 | +0.44(+11.34%) |
Feb 04, 2020 | 3.920 | 4.160 | 3.880 | 3.880 | 2,636 | -0.16(-4.06%) |
Feb 03, 2020 | 3.900 | 4.160 | 3.900 | 4.044 | 2,570 | +0.15(+3.98%) |
Jan 31, 2020 | 4.225 | 4.456 | 3.808 | 3.889 | 14,225 | -0.36(-8.41%) |
Jan 30, 2020 | 4.480 | 4.480 | 4.160 | 4.246 | 7,479 | -0.03(-0.78%) |
Jan 29, 2020 | 4.680 | 4.680 | 4.240 | 4.280 | 6,483 | -0.34(-7.26%) |
Jan 28, 2020 | 4.240 | 5.600 | 4.240 | 4.615 | 48,381 | +0.33(+7.82%) |
Jan 27, 2020 | 4.240 | 4.319 | 4.240 | 4.280 | 1,251 | -0.04(-0.93%) |
Jan 24, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 1,175 | +0.13(+3.12%) |
Jan 23, 2020 | 4.214 | 4.320 | 4.160 | 4.189 | 4,307 | -0.01(-0.26%) |
Jan 22, 2020 | 4.200 | 4.320 | 4.160 | 4.200 | 8,490 | -0.04(-0.94%) |
Jan 21, 2020 | 4.240 | 4.320 | 4.160 | 4.240 | 4,146 | +0.00(+0.00%) |
Jan 17, 2020 | 4.160 | 4.280 | 4.160 | 4.240 | 8,600 | -0.04(-0.93%) |
Jan 16, 2020 | 4.360 | 4.360 | 4.160 | 4.280 | 3,217 | +0.00(+0.00%) |
Jan 15, 2020 | 4.457 | 4.600 | 4.239 | 4.280 | 3,479 | +0.00(+0.00%) |
Jan 14, 2020 | 4.040 | 4.640 | 4.040 | 4.280 | 6,868 | -0.08(-1.83%) |
Jan 13, 2020 | 4.120 | 4.760 | 4.040 | 4.360 | 20,348 | -0.12(-2.68%) |
Jan 10, 2020 | 5.280 | 7.320 | 4.400 | 4.480 | 401,350 | -0.36(-7.44%) |
Jan 09, 2020 | 4.240 | 4.840 | 4.040 | 4.840 | 53,687 | +0.88(+22.22%) |
Jan 08, 2020 | 4.000 | 4.240 | 3.841 | 3.960 | 11,965 | +0.00(+0.00%) |
Jan 07, 2020 | 3.800 | 3.960 | 3.800 | 3.960 | 1,414 | +0.04(+1.02%) |
Jan 06, 2020 | 3.800 | 3.960 | 3.762 | 3.920 | 1,002 | -0.04(-1.01%) |
Jan 03, 2020 | 3.949 | 3.960 | 3.949 | 3.960 | 100 | -0.06(-1.52%) |
Jan 02, 2020 | 4.040 | 4.040 | 3.900 | 4.021 | 700 | +0.04(+1.04%) |
Dec 31, 2019 | 4.080 | 4.080 | 3.763 | 3.980 | 150 | -0.02(-0.50%) |
Dec 30, 2019 | 3.840 | 4.040 | 3.764 | 4.000 | 9,665 | +0.10(+2.59%) |
Dec 27, 2019 | 4.013 | 4.111 | 3.880 | 3.899 | 7,400 | -0.10(-2.52%) |
Dec 26, 2019 | 3.920 | 4.080 | 3.880 | 4.000 | 3,436 | +0.08(+2.04%) |
Dec 24, 2019 | 4.000 | 4.000 | 3.920 | 3.920 | 2,700 | +0.04(+1.03%) |
Dec 23, 2019 | 3.960 | 4.112 | 3.880 | 3.880 | 3,580 | -0.08(-2.02%) |
Dec 20, 2019 | 4.080 | 4.080 | 3.920 | 3.960 | 1,600 | +0.00(+0.01%) |
Dec 19, 2019 | 4.000 | 4.000 | 3.920 | 3.960 | 7,273 | +0.28(+7.49%) |
Dec 18, 2019 | 3.694 | 3.720 | 3.684 | 3.684 | 650 | -0.32(-7.91%) |
Dec 17, 2019 | 3.952 | 4.080 | 3.890 | 4.000 | 636 | +0.04(+1.01%) |
Dec 16, 2019 | 4.120 | 4.120 | 3.800 | 3.960 | 3,652 | +0.12(+3.13%) |
Dec 13, 2019 | 3.960 | 4.280 | 3.840 | 3.840 | 2,475 | -0.12(-3.03%) |
Dec 12, 2019 | 3.725 | 4.120 | 3.725 | 3.960 | 5,272 | -0.18(-4.35%) |
Dec 11, 2019 | 3.790 | 4.140 | 3.790 | 4.140 | 948 | +0.38(+10.11%) |
Dec 10, 2019 | 4.160 | 4.160 | 3.760 | 3.760 | 1,961 | -0.08(-2.08%) |
Dec 09, 2019 | 4.280 | 4.280 | 3.840 | 3.840 | 909 | -0.08(-2.04%) |
Dec 06, 2019 | 4.240 | 4.280 | 3.825 | 3.920 | 1,375 | +0.10(+2.49%) |
Dec 05, 2019 | 4.280 | 4.280 | 3.775 | 3.825 | 571 | +0.05(+1.40%) |
Dec 04, 2019 | 4.160 | 4.160 | 3.772 | 3.772 | 1,476 | -0.35(-8.45%) |
Dec 03, 2019 | 4.360 | 4.360 | 4.120 | 4.120 | 1,792 | -0.02(-0.48%) |
Dec 02, 2019 | 3.920 | 4.360 | 3.725 | 4.140 | 4,132 | +0.10(+2.48%) |
Nov 29, 2019 | 4.360 | 4.360 | 3.858 | 4.040 | 3,325 | -0.18(-4.27%) |
Nov 27, 2019 | 4.280 | 4.360 | 4.220 | 4.220 | 2,075 | -0.06(-1.40%) |
Nov 26, 2019 | 4.360 | 4.360 | 4.240 | 4.280 | 2,778 | -0.04(-0.93%) |
Nov 25, 2019 | 4.160 | 4.360 | 4.160 | 4.320 | 623 | -0.04(-0.92%) |
Nov 22, 2019 | 4.200 | 4.360 | 4.120 | 4.360 | 400 | +0.00(+0.00%) |
Nov 21, 2019 | 4.360 | 4.520 | 4.320 | 4.360 | 1,759 | -0.32(-6.84%) |
Nov 20, 2019 | 4.240 | 4.720 | 4.160 | 4.680 | 641 | -0.00(-0.01%) |
Nov 19, 2019 | 4.680 | 4.760 | 4.680 | 4.680 | 466 | -0.12(-2.49%) |
Nov 18, 2019 | 4.800 | 4.800 | 4.800 | 7 | +0.00(+0.00%) | |
Nov 15, 2019 | 4.920 | 4.920 | 4.800 | 4.800 | 200 | +0.00(+0.00%) |
Nov 14, 2019 | 4.457 | 4.840 | 4.457 | 4.800 | 308 | -0.08(-1.64%) |
Nov 13, 2019 | 4.640 | 4.880 | 4.640 | 4.880 | 295 | +0.22(+4.72%) |
Nov 12, 2019 | 4.600 | 4.660 | 4.502 | 4.660 | 403 | -0.06(-1.27%) |
Nov 11, 2019 | 4.960 | 4.960 | 4.480 | 4.720 | 1,192 | -0.08(-1.67%) |
Nov 08, 2019 | 4.840 | 5.012 | 4.800 | 4.800 | 1,450 | -0.28(-5.51%) |
Nov 07, 2019 | 5.080 | 5.080 | 4.840 | 5.080 | 2,798 | +0.20(+4.10%) |
Nov 06, 2019 | 4.632 | 4.889 | 4.632 | 4.880 | 1,652 | +0.08(+1.67%) |
Nov 05, 2019 | 5.000 | 5.000 | 4.800 | 4.800 | 266 | -0.20(-4.00%) |
Nov 04, 2019 | 4.800 | 5.000 | 4.695 | 5.000 | 2,083 | +0.08(+1.63%) |
Nov 01, 2019 | 4.840 | 4.960 | 4.840 | 4.920 | 2,575 | +0.00(+0.00%) |
Oct 31, 2019 | 4.960 | 5.120 | 4.920 | 4.920 | 2,425 | +0.04(+0.82%) |
Oct 30, 2019 | 4.701 | 4.880 | 4.701 | 4.880 | 1,528 | +0.24(+5.11%) |
Oct 29, 2019 | 4.640 | 4.643 | 4.640 | 4.643 | 106 | -0.36(-7.14%) |
Oct 28, 2019 | 4.400 | 5.000 | 4.200 | 5.000 | 6,269 | +0.64(+14.68%) |
Oct 25, 2019 | 4.800 | 5.080 | 4.360 | 4.360 | 2,700 | -0.48(-9.92%) |
Oct 24, 2019 | 4.880 | 5.000 | 4.760 | 4.840 | 4,486 | +0.00(+0.00%) |
Oct 23, 2019 | 4.600 | 4.960 | 4.600 | 4.840 | 8,077 | +0.36(+8.04%) |
Oct 22, 2019 | 4.080 | 4.640 | 4.080 | 4.480 | 5,853 | +0.20(+4.67%) |
Oct 21, 2019 | 4.243 | 4.320 | 4.237 | 4.280 | 5,203 | +0.02(+0.47%) |
Oct 18, 2019 | 4.200 | 4.480 | 4.192 | 4.260 | 2,925 | +0.18(+4.41%) |
Oct 17, 2019 | 4.120 | 4.720 | 4.040 | 4.080 | 7,819 | -0.04(-0.97%) |
Oct 16, 2019 | 4.280 | 4.480 | 4.080 | 4.120 | 13,306 | -0.36(-8.04%) |
Oct 15, 2019 | 3.760 | 4.720 | 3.760 | 4.480 | 81,673 | +0.78(+21.24%) |
Oct 14, 2019 | 3.800 | 3.800 | 3.680 | 3.695 | 2,030 | -0.10(-2.76%) |
Oct 11, 2019 | 3.782 | 3.800 | 3.698 | 3.800 | 3,725 | +0.00(+0.00%) |
Oct 10, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 62 | +0.00(+0.00%) |
Oct 09, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 3.680 | 3.800 | 3.680 | 3.800 | 1,130 | +0.04(+1.05%) |
Oct 07, 2019 | 3.731 | 3.761 | 3.720 | 3.760 | 2,558 | -0.04(-1.04%) |
Oct 04, 2019 | 3.720 | 3.800 | 3.720 | 3.800 | 3,125 | +0.08(+2.15%) |
Oct 03, 2019 | 3.731 | 3.841 | 3.720 | 3.720 | 6,156 | -0.16(-4.12%) |
Oct 02, 2019 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 3.880 | 3.880 | 3.840 | 3.880 | 1,410 | +0.10(+2.65%) |
Sep 30, 2019 | 3.770 | 3.880 | 3.760 | 3.780 | 4,658 | +0.00(+0.13%) |
Sep 27, 2019 | 3.760 | 3.880 | 3.760 | 3.775 | 5,875 | -0.10(-2.70%) |
Sep 26, 2019 | 3.760 | 3.880 | 3.760 | 3.880 | 2,000 | +0.00(+0.00%) |
Sep 25, 2019 | 3.760 | 3.956 | 3.760 | 3.880 | 1,763 | +0.00(+0.00%) |
Sep 24, 2019 | 3.880 | 3.880 | 3.686 | 3.880 | 2,772 | +0.12(+3.19%) |
Sep 23, 2019 | 3.760 | 3.904 | 3.760 | 3.760 | 1,453 | -0.14(-3.69%) |
Sep 20, 2019 | 3.880 | 3.956 | 3.880 | 3.904 | 2,325 | +0.02(+0.58%) |
Sep 19, 2019 | 3.906 | 3.925 | 3.880 | 3.882 | 3,725 | +0.16(+4.34%) |
Sep 18, 2019 | 3.960 | 4.000 | 3.720 | 3.720 | 4,889 | -0.28(-7.00%) |
Sep 17, 2019 | 4.040 | 4.040 | 3.860 | 4.000 | 3,403 | -0.14(-3.39%) |
Sep 16, 2019 | 4.160 | 4.160 | 4.140 | 4.140 | 139 | -0.02(-0.48%) |
Sep 13, 2019 | 4.000 | 4.280 | 3.822 | 4.160 | 10,475 | +0.20(+5.06%) |
Sep 12, 2019 | 3.840 | 4.000 | 3.822 | 3.960 | 12,526 | -0.04(-1.00%) |
Sep 11, 2019 | 3.800 | 4.000 | 3.800 | 4.000 | 4,139 | +0.16(+4.17%) |
Sep 10, 2019 | 3.840 | 3.840 | 3.840 | 3.840 | 130 | +0.04(+1.05%) |
Sep 09, 2019 | 3.620 | 3.800 | 3.610 | 3.800 | 1,013 | +0.06(+1.50%) |
Sep 06, 2019 | 3.760 | 3.760 | 3.602 | 3.744 | 950 | -0.02(-0.43%) |
Sep 05, 2019 | 3.640 | 3.760 | 3.600 | 3.760 | 523 | +0.04(+1.08%) |
Sep 04, 2019 | 3.720 | 3.760 | 3.600 | 3.720 | 4,534 | +0.12(+3.32%) |
Sep 03, 2019 | 3.724 | 3.724 | 3.600 | 3.600 | 21,746 | -0.12(-3.32%) |
Aug 30, 2019 | 3.872 | 3.872 | 3.696 | 3.724 | 2,050 | -0.15(-3.82%) |
Aug 29, 2019 | 3.872 | 3.872 | 3.872 | 3.872 | 89 | +0.12(+3.20%) |
Aug 28, 2019 | 3.760 | 3.760 | 3.733 | 3.752 | 431 | -0.12(-3.09%) |
Aug 27, 2019 | 3.720 | 3.872 | 3.640 | 3.872 | 15,791 | -0.04(-1.02%) |
Aug 26, 2019 | 3.757 | 3.912 | 3.600 | 3.912 | 16,560 | +0.16(+4.13%) |
Aug 23, 2019 | 3.992 | 4.000 | 3.756 | 3.756 | 6,550 | -0.12(-2.99%) |
Aug 22, 2019 | 3.880 | 3.880 | 3.791 | 3.872 | 1,389 | -0.01(-0.20%) |
Aug 21, 2019 | 3.944 | 3.944 | 3.720 | 3.880 | 22,043 | -0.16(-3.97%) |
Aug 20, 2019 | 3.960 | 4.080 | 3.940 | 4.040 | 2,818 | +0.00(+0.00%) |
Aug 19, 2019 | 4.000 | 4.048 | 3.880 | 4.040 | 23,380 | +0.04(+1.01%) |
Aug 16, 2019 | 3.960 | 4.000 | 3.819 | 4.000 | 16,975 | +0.04(+1.00%) |
Aug 15, 2019 | 3.920 | 4.000 | 3.920 | 3.960 | 4,903 | -0.04(-1.00%) |
Aug 14, 2019 | 4.000 | 4.000 | 3.948 | 4.000 | 676 | +0.00(+0.00%) |
Aug 13, 2019 | 3.936 | 4.000 | 3.936 | 4.000 | 3,183 | +0.06(+1.62%) |
Aug 12, 2019 | 4.040 | 4.120 | 3.920 | 3.936 | 4,771 | -0.10(-2.56%) |
Aug 09, 2019 | 4.600 | 4.600 | 4.040 | 4.040 | 125 | +0.04(+1.00%) |
Aug 08, 2019 | 4.280 | 4.280 | 4.000 | 4.000 | 7,158 | -0.24(-5.66%) |
Aug 07, 2019 | 4.520 | 4.660 | 4.160 | 4.240 | 3,915 | -0.52(-10.92%) |
Aug 06, 2019 | 4.720 | 5.000 | 4.560 | 4.760 | 739 | -0.20(-4.03%) |
Aug 05, 2019 | 4.606 | 4.960 | 4.606 | 4.960 | 212 | -0.04(-0.80%) |
Aug 02, 2019 | 4.472 | 5.000 | 4.240 | 5.000 | 350 | -0.08(-1.57%) |
Aug 01, 2019 | 4.480 | 5.080 | 4.440 | 5.080 | 948 | +0.00(+0.00%) |
Jul 31, 2019 | 5.080 | 5.186 | 4.840 | 5.080 | 1,507 | +0.04(+0.79%) |
Jul 30, 2019 | 5.080 | 5.320 | 4.920 | 5.040 | 11,605 | +1.04(+26.00%) |
Jul 29, 2019 | 5.680 | 5.680 | 4.000 | 4.000 | 2,656 | -1.76(-30.56%) |
Jul 26, 2019 | 5.360 | 6.000 | 5.360 | 5.760 | 1,350 | -0.20(-3.36%) |
Jul 25, 2019 | 5.840 | 5.960 | 5.840 | 5.960 | 262 | +0.28(+4.93%) |
Jul 24, 2019 | 5.760 | 5.760 | 5.600 | 5.680 | 2,363 | -0.38(-6.27%) |
Jul 23, 2019 | 5.950 | 6.240 | 5.340 | 6.060 | 15,658 | +0.02(+0.33%) |
Jul 22, 2019 | 6.040 | 6.152 | 5.680 | 6.040 | 3,195 | -0.28(-4.38%) |
Jul 19, 2019 | 6.080 | 6.440 | 5.840 | 6.317 | 6,575 | +0.08(+1.23%) |
Jul 18, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 37 | -0.04(-0.64%) |
Jul 17, 2019 | 6.320 | 6.320 | 6.280 | 6.280 | 114 | -0.04(-0.63%) |
Jul 16, 2019 | 6.196 | 6.420 | 6.040 | 6.320 | 2,829 | -0.24(-3.66%) |
Jul 15, 2019 | 6.581 | 6.593 | 6.354 | 6.560 | 4,114 | +0.08(+1.23%) |
Jul 12, 2019 | 6.000 | 6.480 | 6.000 | 6.480 | 5,275 | +0.16(+2.53%) |
Jul 11, 2019 | 6.040 | 6.400 | 6.000 | 6.320 | 1,541 | -0.04(-0.63%) |
Jul 10, 2019 | 6.320 | 6.360 | 6.320 | 6.360 | 278 | +0.05(+0.77%) |
Jul 09, 2019 | 6.312 | 6.312 | 6.312 | 6.312 | 1,029 | +0.03(+0.50%) |
Jul 08, 2019 | 6.191 | 6.280 | 6.191 | 6.280 | 380 | -0.12(-1.88%) |
Jul 05, 2019 | 6.600 | 6.600 | 6.400 | 6.400 | 200 | -0.24(-3.61%) |
Jul 03, 2019 | 6.680 | 6.680 | 6.640 | 6.640 | 75 | +0.43(+6.94%) |
Jul 02, 2019 | 6.324 | 6.496 | 6.160 | 6.209 | 1,202 | -0.11(-1.75%) |
Jul 01, 2019 | 6.720 | 6.840 | 6.320 | 6.320 | 1,792 | -0.52(-7.60%) |
Jun 28, 2019 | 6.440 | 6.840 | 6.000 | 6.840 | 5,725 | +0.40(+6.21%) |
Jun 27, 2019 | 6.164 | 6.480 | 6.164 | 6.440 | 1,307 | -0.40(-5.85%) |
Jun 26, 2019 | 6.080 | 6.920 | 6.000 | 6.840 | 3,544 | +0.68(+11.04%) |
Jun 25, 2019 | 6.120 | 6.760 | 6.120 | 6.160 | 2,041 | -0.20(-3.14%) |
Jun 24, 2019 | 6.280 | 6.360 | 6.160 | 6.360 | 1,267 | +0.12(+1.92%) |
Jun 21, 2019 | 6.160 | 6.240 | 6.000 | 6.240 | 3,975 | +0.08(+1.30%) |
Jun 20, 2019 | 6.280 | 6.280 | 6.160 | 6.160 | 2,271 | -0.16(-2.53%) |
Jun 19, 2019 | 6.400 | 6.400 | 5.680 | 6.320 | 6,201 | -0.04(-0.63%) |
Jun 18, 2019 | 6.360 | 6.480 | 6.360 | 6.360 | 108 | -0.16(-2.45%) |
Jun 17, 2019 | 6.440 | 6.800 | 6.320 | 6.520 | 861 | -0.04(-0.61%) |
Jun 14, 2019 | 6.080 | 7.160 | 6.000 | 6.560 | 4,000 | -0.08(-1.20%) |