Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 7.710 | 7.800 | 7.350 | 7.470 | 113,895 | -0.33(-4.23%) |
Jun 29, 2020 | 8.130 | 8.190 | 7.650 | 7.800 | 127,516 | -0.39(-4.76%) |
Jun 26, 2020 | 8.250 | 8.250 | 7.845 | 8.190 | 65,566 | -0.18(-2.15%) |
Jun 25, 2020 | 8.130 | 8.370 | 7.680 | 8.370 | 169,138 | +0.18(+2.20%) |
Jun 24, 2020 | 8.460 | 8.460 | 7.800 | 8.190 | 150,617 | -0.30(-3.53%) |
Jun 23, 2020 | 8.910 | 8.910 | 8.100 | 8.490 | 310,541 | +0.09(+1.07%) |
Jun 22, 2020 | 8.040 | 8.850 | 7.950 | 8.400 | 249,363 | +0.15(+1.82%) |
Jun 19, 2020 | 8.250 | 8.520 | 7.950 | 8.250 | 165,700 | -0.03(-0.36%) |
Jun 18, 2020 | 8.250 | 8.970 | 7.950 | 8.280 | 216,798 | -0.12(-1.43%) |
Jun 17, 2020 | 9.690 | 10.44 | 8.190 | 8.400 | 929,747 | -1.08(-11.39%) |
Jun 16, 2020 | 8.040 | 10.89 | 7.530 | 9.480 | 1,965,624 | +1.53(+19.25%) |
Jun 15, 2020 | 7.590 | 8.280 | 7.350 | 7.950 | 163,133 | +0.36(+4.74%) |
Jun 12, 2020 | 7.740 | 8.074 | 7.290 | 7.590 | 169,933 | -0.06(-0.78%) |
Jun 11, 2020 | 8.760 | 8.850 | 7.500 | 7.650 | 361,423 | -1.32(-14.72%) |
Jun 10, 2020 | 9.180 | 9.210 | 8.700 | 8.970 | 153,443 | -0.33(-3.55%) |
Jun 09, 2020 | 9.630 | 9.745 | 8.940 | 9.300 | 265,894 | -0.66(-6.63%) |
Jun 08, 2020 | 9.390 | 10.50 | 8.790 | 9.960 | 931,876 | +1.14(+12.93%) |
Jun 05, 2020 | 9.660 | 10.05 | 8.430 | 8.820 | 448,433 | -0.66(-6.96%) |
Jun 04, 2020 | 8.250 | 10.47 | 8.100 | 9.480 | 1,521,578 | +1.17(+14.08%) |
Jun 03, 2020 | 7.680 | 9.720 | 7.500 | 8.310 | 1,605,564 | +0.54(+6.95%) |
Jun 02, 2020 | 7.200 | 8.250 | 6.930 | 7.770 | 642,317 | +0.48(+6.58%) |
Jun 01, 2020 | 7.380 | 7.830 | 6.780 | 7.290 | 182,833 | -0.27(-3.57%) |
May 29, 2020 | 7.560 | 8.100 | 7.260 | 7.560 | 284,833 | -0.09(-1.18%) |
May 28, 2020 | 8.880 | 9.000 | 7.410 | 7.650 | 1,111,218 | -0.96(-11.15%) |
May 27, 2020 | 7.380 | 8.790 | 6.330 | 8.610 | 1,293,410 | +1.11(+14.80%) |
May 26, 2020 | 7.800 | 8.070 | 7.260 | 7.500 | 193,897 | -0.03(-0.40%) |
May 22, 2020 | 7.200 | 8.550 | 7.200 | 7.530 | 538,066 | +0.57(+8.19%) |
May 21, 2020 | 7.590 | 7.830 | 6.750 | 6.960 | 234,666 | -0.63(-8.30%) |
May 20, 2020 | 8.100 | 8.250 | 7.350 | 7.590 | 298,365 | -0.36(-4.53%) |
May 19, 2020 | 8.280 | 8.610 | 7.860 | 7.950 | 270,060 | -0.36(-4.33%) |
May 18, 2020 | 8.280 | 9.000 | 7.860 | 8.310 | 371,302 | -0.36(-4.15%) |
May 15, 2020 | 9.480 | 9.900 | 8.190 | 8.670 | 810,800 | -4.23(-32.79%) |
May 14, 2020 | 12.81 | 14.04 | 12.03 | 12.90 | 1,030,922 | -0.84(-6.11%) |
May 13, 2020 | 9.480 | 17.94 | 9.270 | 13.74 | 9,806,709 | +4.05(+41.80%) |
May 12, 2020 | 10.83 | 12.60 | 8.850 | 9.690 | 1,563,856 | -0.66(-6.38%) |
May 11, 2020 | 8.730 | 12.03 | 8.400 | 10.35 | 1,609,343 | +2.01(+24.10%) |
May 08, 2020 | 8.160 | 8.820 | 7.579 | 8.340 | 261,433 | +0.30(+3.73%) |
May 07, 2020 | 7.350 | 8.250 | 7.080 | 8.040 | 222,326 | +0.69(+9.39%) |
May 06, 2020 | 7.470 | 8.370 | 6.630 | 7.350 | 287,686 | -0.03(-0.41%) |
May 05, 2020 | 8.250 | 8.610 | 7.380 | 7.380 | 186,370 | -1.02(-12.14%) |
May 04, 2020 | 8.340 | 9.360 | 7.950 | 8.400 | 349,211 | -0.60(-6.67%) |
May 01, 2020 | 9.090 | 10.77 | 8.130 | 9.000 | 1,358,466 | -0.30(-3.23%) |
Apr 30, 2020 | 7.530 | 10.35 | 7.200 | 9.300 | 2,413,245 | +1.35(+16.98%) |
Apr 29, 2020 | 10.50 | 10.77 | 7.680 | 7.950 | 4,103,603 | -4.29(-35.05%) |
Apr 28, 2020 | 3.000 | 13.08 | 2.850 | 12.24 | 21,999,240 | +9.24(+308.00%) |
Apr 27, 2020 | 2.520 | 3.000 | 2.520 | 3.000 | 13,664 | +0.54(+21.95%) |
Apr 24, 2020 | 2.460 | 2.520 | 2.400 | 2.460 | 633 | -0.07(-2.75%) |
Apr 23, 2020 | 2.250 | 2.530 | 2.224 | 2.530 | 4,591 | +0.28(+12.43%) |
Apr 22, 2020 | 2.280 | 2.394 | 2.250 | 2.250 | 2,460 | -0.01(-0.52%) |
Apr 21, 2020 | 2.394 | 2.400 | 2.262 | 2.262 | 528 | -0.02(-0.80%) |
Apr 20, 2020 | 2.367 | 2.367 | 2.138 | 2.280 | 3,116 | -0.09(-3.66%) |
Apr 17, 2020 | 2.402 | 2.490 | 2.100 | 2.367 | 11,266 | +0.15(+6.61%) |
Apr 16, 2020 | 2.331 | 2.340 | 2.188 | 2.220 | 5,493 | -0.14(-5.88%) |
Apr 15, 2020 | 2.430 | 2.430 | 2.280 | 2.359 | 2,166 | -0.04(-1.72%) |
Apr 14, 2020 | 2.430 | 2.565 | 2.400 | 2.400 | 1,504 | -0.18(-6.98%) |
Apr 13, 2020 | 2.250 | 2.580 | 2.220 | 2.580 | 1,221 | +0.03(+1.18%) |
Apr 09, 2020 | 2.910 | 2.910 | 2.130 | 2.550 | 4,900 | -0.44(-14.57%) |
Apr 08, 2020 | 2.730 | 3.000 | 2.550 | 2.985 | 3,057 | -0.31(-9.55%) |
Apr 07, 2020 | 2.400 | 3.300 | 2.340 | 3.300 | 379 | +0.75(+29.56%) |
Apr 06, 2020 | 2.550 | 2.550 | 2.322 | 2.547 | 1,026 | +0.26(+11.20%) |
Apr 03, 2020 | 2.910 | 2.910 | 2.291 | 2.291 | 266 | -0.05(-2.12%) |
Apr 02, 2020 | 2.115 | 2.940 | 2.115 | 2.340 | 583 | +0.08(+3.50%) |
Apr 01, 2020 | 2.250 | 2.261 | 2.250 | 2.261 | 1,812 | -0.09(-3.87%) |
Mar 31, 2020 | 2.520 | 2.532 | 2.340 | 2.352 | 357 | -0.14(-5.55%) |
Mar 30, 2020 | 1.890 | 3.000 | 1.890 | 2.490 | 3,653 | +0.30(+13.70%) |
Mar 27, 2020 | 2.277 | 2.277 | 2.186 | 2.190 | 933 | -0.07(-3.14%) |
Mar 26, 2020 | 2.490 | 2.490 | 2.250 | 2.261 | 1,832 | +0.10(+4.68%) |
Mar 25, 2020 | 2.160 | 2.160 | 2.160 | 2.160 | 246 | -0.09(-4.00%) |
Mar 24, 2020 | 1.815 | 2.699 | 1.800 | 2.250 | 4,613 | +0.11(+5.35%) |
Mar 23, 2020 | 2.010 | 2.496 | 1.770 | 2.136 | 1,623 | -0.40(-15.74%) |
Mar 20, 2020 | 2.250 | 2.535 | 2.021 | 2.535 | 2,633 | +0.08(+3.06%) |
Mar 19, 2020 | 1.560 | 2.550 | 1.560 | 2.459 | 15,217 | -0.54(-18.02%) |
Mar 18, 2020 | 2.250 | 3.000 | 2.100 | 3.000 | 8,933 | -0.03(-0.98%) |
Mar 17, 2020 | 3.360 | 3.360 | 2.610 | 3.030 | 7,422 | -0.27(-8.19%) |
Mar 16, 2020 | 2.880 | 3.450 | 2.700 | 3.300 | 7,257 | -0.27(-7.56%) |
Mar 13, 2020 | 3.450 | 4.800 | 3.000 | 3.570 | 42,433 | -0.01(-0.15%) |
Mar 12, 2020 | 3.789 | 3.840 | 3.570 | 3.575 | 3,292 | -0.62(-14.87%) |
Mar 11, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 64 | +0.18(+4.48%) |
Mar 10, 2020 | 4.065 | 4.065 | 3.600 | 4.020 | 3,993 | -0.01(-0.13%) |
Mar 09, 2020 | 4.025 | 4.025 | 4.025 | 4.025 | 336 | -0.02(-0.61%) |
Mar 06, 2020 | 3.990 | 4.050 | 3.990 | 4.050 | 266 | +0.05(+1.21%) |
Mar 05, 2020 | 4.200 | 4.200 | 3.960 | 4.002 | 1,333 | -0.21(-5.06%) |
Mar 04, 2020 | 4.000 | 4.215 | 4.000 | 4.215 | 393 | +0.06(+1.48%) |
Mar 03, 2020 | 4.154 | 4.154 | 4.154 | 4.154 | 177 | -0.13(-3.05%) |
Mar 02, 2020 | 4.350 | 4.350 | 4.284 | 4.284 | 1,325 | -0.10(-2.19%) |
Feb 28, 2020 | 4.080 | 4.380 | 3.900 | 4.380 | 4,033 | +0.27(+6.57%) |
Feb 27, 2020 | 3.810 | 4.502 | 3.810 | 4.110 | 6,644 | -0.62(-13.18%) |
Feb 26, 2020 | 4.770 | 4.770 | 4.650 | 4.734 | 450 | -0.04(-0.76%) |
Feb 25, 2020 | 4.410 | 4.800 | 4.410 | 4.770 | 1,261 | +0.30(+6.71%) |
Feb 24, 2020 | 4.800 | 4.800 | 4.440 | 4.470 | 1,415 | -0.11(-2.37%) |
Feb 21, 2020 | 4.578 | 4.578 | 4.578 | 9 | +0.00(+0.00%) | |
Feb 20, 2020 | 4.611 | 4.611 | 4.500 | 4.578 | 920 | +0.05(+1.07%) |
Feb 19, 2020 | 4.765 | 4.765 | 4.530 | 4.530 | 852 | -0.42(-8.48%) |
Feb 18, 2020 | 4.620 | 4.950 | 4.530 | 4.950 | 2,122 | +0.13(+2.80%) |
Feb 14, 2020 | 4.607 | 4.872 | 4.607 | 4.815 | 1,800 | -0.07(-1.45%) |
Feb 13, 2020 | 4.687 | 5.040 | 4.687 | 4.886 | 1,521 | +0.24(+5.07%) |
Feb 12, 2020 | 4.654 | 4.654 | 4.650 | 4.650 | 626 | -0.42(-8.28%) |
Feb 11, 2020 | 5.070 | 5.070 | 5.070 | 14 | +0.00(+0.00%) | |
Feb 10, 2020 | 5.070 | 5.070 | 5.070 | 11 | +0.00(+0.00%) | |
Feb 07, 2020 | 4.860 | 5.070 | 4.859 | 5.070 | 2,233 | +0.25(+5.15%) |
Feb 06, 2020 | 4.654 | 4.822 | 4.620 | 4.822 | 458 | +0.05(+1.09%) |
Feb 05, 2020 | 4.620 | 4.770 | 4.560 | 4.770 | 238 | +0.03(+0.63%) |
Feb 04, 2020 | 4.560 | 4.740 | 4.560 | 4.740 | 804 | +0.03(+0.72%) |
Feb 03, 2020 | 4.748 | 4.748 | 4.620 | 4.706 | 571 | +0.05(+1.12%) |
Jan 31, 2020 | 4.654 | 4.654 | 4.654 | 4.654 | 233 | -0.21(-4.24%) |
Jan 30, 2020 | 4.860 | 4.860 | 4.860 | 4.860 | 143 | +0.07(+1.38%) |
Jan 29, 2020 | 4.794 | 4.794 | 4.794 | 4.794 | 116 | -0.02(-0.36%) |
Jan 28, 2020 | 4.590 | 4.811 | 4.590 | 4.811 | 224 | -0.02(-0.39%) |
Jan 27, 2020 | 4.890 | 4.890 | 4.830 | 4.830 | 243 | -0.06(-1.23%) |
Jan 24, 2020 | 4.890 | 4.890 | 4.710 | 4.890 | 433 | +0.09(+1.87%) |
Jan 23, 2020 | 4.710 | 4.800 | 4.530 | 4.800 | 2,114 | +0.00(+0.01%) |
Jan 22, 2020 | 4.790 | 4.800 | 4.740 | 4.800 | 1,659 | +0.03(+0.67%) |
Jan 21, 2020 | 4.890 | 4.890 | 4.650 | 4.768 | 717 | +0.06(+1.23%) |
Jan 17, 2020 | 4.680 | 4.710 | 4.680 | 4.710 | 366 | +0.18(+3.93%) |
Jan 16, 2020 | 4.532 | 4.532 | 4.532 | 4.532 | 163 | -0.03(-0.59%) |
Jan 15, 2020 | 4.530 | 4.559 | 4.530 | 4.559 | 383 | -0.13(-2.67%) |
Jan 14, 2020 | 4.684 | 4.684 | 4.684 | 4.684 | 208 | -0.00(-0.07%) |
Jan 13, 2020 | 4.740 | 4.740 | 4.502 | 4.687 | 1,016 | +0.18(+4.08%) |
Jan 10, 2020 | 5.130 | 5.130 | 4.503 | 4.503 | 1,566 | -0.72(-13.81%) |
Jan 09, 2020 | 5.023 | 5.225 | 5.023 | 5.225 | 205 | +0.01(+0.11%) |
Jan 08, 2020 | 5.160 | 5.250 | 4.633 | 5.219 | 937 | +0.25(+5.05%) |
Jan 07, 2020 | 4.830 | 5.304 | 4.830 | 4.969 | 4,007 | +0.11(+2.37%) |
Jan 06, 2020 | 4.854 | 4.854 | 4.854 | 4.854 | 90 | +0.20(+4.38%) |
Jan 03, 2020 | 4.650 | 4.781 | 4.650 | 4.650 | 466 | -0.16(-3.28%) |
Jan 02, 2020 | 4.560 | 4.970 | 4.370 | 4.808 | 925 | +0.22(+4.75%) |
Dec 31, 2019 | 4.500 | 4.785 | 4.500 | 4.590 | 5,766 | +0.31(+7.21%) |
Dec 30, 2019 | 4.350 | 4.350 | 4.012 | 4.281 | 2,621 | +0.08(+1.94%) |
Dec 27, 2019 | 3.990 | 4.770 | 3.965 | 4.200 | 2,200 | +0.11(+2.56%) |
Dec 26, 2019 | 4.140 | 4.161 | 4.038 | 4.095 | 2,062 | -0.00(-0.09%) |
Dec 24, 2019 | 4.170 | 4.170 | 4.050 | 4.099 | 333 | +0.08(+1.96%) |
Dec 23, 2019 | 4.020 | 4.230 | 3.810 | 4.020 | 14,010 | +0.12(+3.08%) |
Dec 20, 2019 | 4.110 | 4.319 | 3.900 | 3.900 | 6,033 | -0.21(-5.14%) |
Dec 19, 2019 | 4.290 | 4.410 | 4.050 | 4.112 | 8,857 | -0.60(-12.71%) |
Dec 18, 2019 | 4.800 | 4.800 | 4.710 | 4.710 | 1,983 | -0.24(-4.85%) |
Dec 17, 2019 | 4.710 | 4.950 | 4.710 | 4.950 | 2,464 | -0.15(-2.94%) |
Dec 16, 2019 | 5.040 | 5.261 | 4.950 | 5.100 | 997 | -0.09(-1.65%) |
Dec 13, 2019 | 5.070 | 5.186 | 4.980 | 5.186 | 300 | +0.14(+2.73%) |
Dec 12, 2019 | 4.980 | 5.193 | 4.980 | 5.048 | 398 | +0.04(+0.82%) |
Dec 11, 2019 | 5.025 | 5.025 | 4.950 | 5.006 | 347 | +0.15(+3.01%) |
Dec 10, 2019 | 5.135 | 5.135 | 4.860 | 4.860 | 934 | -0.24(-4.71%) |
Dec 09, 2019 | 5.310 | 5.400 | 5.070 | 5.100 | 3,750 | +0.06(+1.19%) |
Dec 06, 2019 | 5.310 | 5.370 | 4.894 | 5.040 | 13,066 | -0.00(-0.01%) |
Dec 05, 2019 | 4.723 | 5.310 | 4.710 | 5.040 | 12,674 | +0.06(+1.21%) |
Dec 04, 2019 | 4.710 | 5.250 | 4.710 | 4.980 | 1,322 | +0.27(+5.75%) |
Dec 03, 2019 | 5.040 | 5.100 | 4.615 | 4.709 | 879 | -0.09(-1.89%) |
Dec 02, 2019 | 5.100 | 5.130 | 4.368 | 4.800 | 1,511 | +0.45(+10.34%) |
Nov 29, 2019 | 4.500 | 5.070 | 4.297 | 4.350 | 2,933 | +0.00(+0.00%) |
Nov 27, 2019 | 4.980 | 5.070 | 4.170 | 4.350 | 2,733 | +0.11(+2.65%) |
Nov 26, 2019 | 5.130 | 5.220 | 3.990 | 4.238 | 2,994 | -0.41(-8.86%) |
Nov 25, 2019 | 4.770 | 4.770 | 4.650 | 4.650 | 1,902 | -0.03(-0.64%) |
Nov 22, 2019 | 4.740 | 4.830 | 4.680 | 4.680 | 800 | -0.01(-0.26%) |
Nov 21, 2019 | 4.692 | 4.692 | 4.692 | 4.692 | 66 | -0.32(-6.35%) |
Nov 20, 2019 | 5.010 | 5.010 | 5.010 | 9 | +0.00(+0.00%) | |
Nov 19, 2019 | 4.728 | 5.040 | 4.728 | 5.010 | 264 | -0.04(-0.85%) |
Nov 18, 2019 | 5.048 | 5.100 | 5.040 | 5.053 | 1,062 | +0.20(+4.16%) |
Nov 15, 2019 | 4.804 | 4.860 | 4.804 | 4.851 | 233 | +0.05(+1.06%) |
Nov 14, 2019 | 4.901 | 4.901 | 4.800 | 4.800 | 710 | -0.06(-1.29%) |
Nov 13, 2019 | 5.010 | 5.123 | 4.800 | 4.863 | 744 | -0.15(-3.00%) |
Nov 12, 2019 | 5.370 | 5.370 | 5.010 | 5.013 | 1,474 | +0.07(+1.48%) |
Nov 11, 2019 | 4.800 | 5.085 | 4.800 | 4.940 | 727 | +0.11(+2.28%) |
Nov 08, 2019 | 4.830 | 5.597 | 3.900 | 4.830 | 6,500 | -1.08(-18.27%) |
Nov 07, 2019 | 5.370 | 5.940 | 5.370 | 5.910 | 2,174 | +0.27(+4.79%) |
Nov 06, 2019 | 5.610 | 5.940 | 5.460 | 5.640 | 2,646 | -0.11(-1.88%) |
Nov 05, 2019 | 5.761 | 5.812 | 5.700 | 5.748 | 586 | -0.10(-1.74%) |
Nov 04, 2019 | 5.850 | 5.880 | 4.890 | 5.850 | 3,250 | -0.12(-2.01%) |
Nov 01, 2019 | 6.000 | 6.000 | 5.610 | 5.970 | 1,233 | -0.10(-1.58%) |
Oct 31, 2019 | 5.400 | 6.150 | 5.400 | 6.066 | 10,027 | +0.67(+12.34%) |
Oct 30, 2019 | 5.085 | 5.400 | 4.890 | 5.400 | 2,797 | +0.39(+7.78%) |
Oct 29, 2019 | 4.712 | 5.100 | 4.712 | 5.010 | 1,192 | +0.23(+4.77%) |
Oct 28, 2019 | 4.782 | 4.782 | 4.782 | 4.782 | 142 | +0.00(+0.03%) |
Oct 25, 2019 | 4.486 | 4.781 | 4.486 | 4.781 | 1,500 | +0.51(+11.93%) |
Oct 24, 2019 | 4.050 | 4.470 | 4.023 | 4.271 | 2,299 | +0.11(+2.55%) |
Oct 23, 2019 | 4.162 | 4.170 | 4.140 | 4.165 | 772 | -0.01(-0.22%) |
Oct 22, 2019 | 4.095 | 4.188 | 4.080 | 4.174 | 599 | +0.12(+3.07%) |
Oct 21, 2019 | 3.960 | 4.170 | 3.960 | 4.050 | 415 | -0.27(-6.25%) |
Oct 18, 2019 | 3.990 | 4.436 | 3.990 | 4.320 | 3,066 | +0.54(+14.29%) |
Oct 17, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 64 | -0.75(-16.55%) |
Oct 16, 2019 | 4.500 | 4.530 | 4.500 | 4.530 | 2,073 | +0.03(+0.66%) |
Oct 15, 2019 | 4.410 | 4.500 | 4.200 | 4.500 | 2,812 | +0.31(+7.40%) |
Oct 14, 2019 | 4.261 | 4.261 | 4.190 | 4.190 | 874 | -0.13(-3.08%) |
Oct 11, 2019 | 4.547 | 4.560 | 4.260 | 4.323 | 2,333 | -0.15(-3.29%) |
Oct 10, 2019 | 4.500 | 4.500 | 4.290 | 4.470 | 3,926 | +0.03(+0.68%) |
Oct 09, 2019 | 4.800 | 4.800 | 4.440 | 4.440 | 1,130 | -0.15(-3.27%) |
Oct 08, 2019 | 4.590 | 4.590 | 4.590 | 45 | +0.00(+0.00%) | |
Oct 07, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 99 | -0.15(-3.16%) |
Oct 04, 2019 | 4.793 | 4.867 | 4.470 | 4.740 | 3,066 | -0.51(-9.71%) |
Oct 03, 2019 | 4.890 | 5.250 | 4.350 | 5.250 | 1,869 | +0.18(+3.55%) |
Oct 02, 2019 | 4.945 | 5.670 | 4.945 | 5.070 | 2,666 | -0.02(-0.44%) |
Oct 01, 2019 | 5.092 | 5.092 | 5.092 | 5.092 | 178 | -0.07(-1.31%) |
Sep 30, 2019 | 5.220 | 5.220 | 4.860 | 5.160 | 1,574 | +0.00(+0.00%) |
Sep 27, 2019 | 5.370 | 5.411 | 5.160 | 5.160 | 2,366 | -0.21(-3.91%) |
Sep 26, 2019 | 5.520 | 5.550 | 5.250 | 5.370 | 1,862 | +0.03(+0.56%) |
Sep 25, 2019 | 5.490 | 5.550 | 5.280 | 5.340 | 998 | -0.24(-4.30%) |
Sep 24, 2019 | 5.250 | 5.670 | 5.250 | 5.580 | 2,359 | -0.12(-2.11%) |
Sep 23, 2019 | 5.490 | 5.730 | 5.310 | 5.700 | 518 | +0.18(+3.26%) |
Sep 20, 2019 | 5.460 | 5.685 | 5.250 | 5.520 | 8,700 | +0.06(+1.10%) |
Sep 19, 2019 | 6.000 | 6.000 | 5.460 | 5.460 | 3,221 | +0.03(+0.55%) |
Sep 18, 2019 | 5.430 | 5.715 | 5.430 | 5.430 | 2,476 | +0.03(+0.56%) |
Sep 17, 2019 | 6.000 | 6.000 | 5.400 | 5.400 | 1,699 | -0.30(-5.26%) |
Sep 16, 2019 | 5.955 | 5.955 | 5.370 | 5.700 | 3,864 | +0.30(+5.56%) |
Sep 13, 2019 | 6.150 | 6.150 | 5.310 | 5.400 | 6,166 | -0.75(-12.20%) |
Sep 12, 2019 | 5.670 | 6.150 | 5.670 | 6.150 | 992 | +0.52(+9.28%) |
Sep 11, 2019 | 5.824 | 5.824 | 5.628 | 5.628 | 1,741 | -0.19(-3.30%) |
Sep 10, 2019 | 5.549 | 5.850 | 5.538 | 5.820 | 980 | -0.03(-0.51%) |
Sep 09, 2019 | 5.370 | 5.850 | 5.340 | 5.850 | 2,904 | +0.57(+10.80%) |
Sep 06, 2019 | 5.430 | 5.670 | 5.250 | 5.280 | 4,333 | +0.03(+0.57%) |
Sep 05, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 65 | -0.42(-7.41%) |
Sep 04, 2019 | 6.210 | 6.210 | 5.494 | 5.670 | 845 | -0.27(-4.55%) |
Sep 03, 2019 | 6.120 | 6.120 | 5.932 | 5.940 | 478 | +0.30(+5.32%) |
Aug 30, 2019 | 6.120 | 6.120 | 4.635 | 5.640 | 11,666 | -0.51(-8.29%) |
Aug 29, 2019 | 5.040 | 6.690 | 5.040 | 6.150 | 17,962 | +1.22(+24.86%) |
Aug 28, 2019 | 5.100 | 5.100 | 4.926 | 4.926 | 498 | +0.04(+0.73%) |
Aug 27, 2019 | 5.015 | 5.100 | 4.884 | 4.890 | 690 | -0.17(-3.42%) |
Aug 26, 2019 | 5.010 | 5.070 | 4.980 | 5.063 | 328 | -0.19(-3.55%) |
Aug 23, 2019 | 5.224 | 5.250 | 4.985 | 5.250 | 1,800 | +0.00(+0.00%) |
Aug 22, 2019 | 4.950 | 5.250 | 4.950 | 5.250 | 777 | +0.27(+5.42%) |
Aug 21, 2019 | 5.220 | 5.220 | 4.980 | 4.980 | 820 | -0.03(-0.60%) |
Aug 20, 2019 | 5.430 | 5.430 | 5.010 | 5.010 | 1,929 | -0.36(-6.70%) |
Aug 19, 2019 | 6.120 | 6.120 | 5.370 | 5.370 | 5,316 | -0.03(-0.56%) |
Aug 16, 2019 | 5.700 | 5.732 | 5.400 | 5.400 | 2,433 | -0.30(-5.26%) |
Aug 15, 2019 | 5.700 | 5.970 | 5.670 | 5.700 | 3,246 | +0.12(+2.15%) |
Aug 14, 2019 | 5.820 | 5.850 | 5.010 | 5.580 | 1,346 | -0.42(-7.00%) |
Aug 13, 2019 | 5.668 | 6.000 | 5.668 | 6.000 | 1,473 | +0.39(+6.95%) |
Aug 12, 2019 | 6.000 | 6.007 | 5.550 | 5.610 | 5,116 | -0.37(-6.16%) |
Aug 09, 2019 | 6.840 | 7.020 | 5.910 | 5.978 | 26,266 | -1.01(-14.47%) |
Aug 08, 2019 | 6.480 | 7.200 | 6.480 | 6.990 | 10,524 | +0.06(+0.87%) |
Aug 07, 2019 | 6.241 | 6.960 | 6.210 | 6.930 | 3,643 | +0.36(+5.48%) |
Aug 06, 2019 | 6.570 | 6.570 | 6.300 | 6.570 | 1,095 | +0.15(+2.34%) |
Aug 05, 2019 | 6.600 | 6.600 | 6.300 | 6.420 | 2,329 | -0.18(-2.73%) |
Aug 02, 2019 | 6.750 | 6.750 | 6.600 | 6.600 | 3,000 | -0.03(-0.45%) |
Aug 01, 2019 | 6.909 | 7.020 | 6.600 | 6.630 | 3,527 | -0.27(-3.91%) |
Jul 31, 2019 | 6.750 | 7.110 | 6.750 | 6.900 | 2,193 | +0.30(+4.55%) |
Jul 30, 2019 | 6.900 | 7.110 | 6.600 | 6.600 | 5,041 | -0.18(-2.65%) |
Jul 29, 2019 | 7.110 | 7.200 | 6.780 | 6.780 | 2,006 | -0.33(-4.64%) |
Jul 26, 2019 | 6.847 | 7.200 | 6.847 | 7.110 | 8,633 | +0.21(+3.04%) |
Jul 25, 2019 | 7.320 | 7.320 | 6.900 | 6.900 | 2,554 | -0.09(-1.29%) |
Jul 24, 2019 | 7.110 | 7.110 | 6.720 | 6.990 | 1,537 | +0.12(+1.75%) |
Jul 23, 2019 | 7.050 | 7.050 | 6.750 | 6.870 | 27,858 | +0.09(+1.33%) |
Jul 22, 2019 | 7.110 | 7.140 | 6.780 | 6.780 | 3,868 | -0.03(-0.44%) |
Jul 19, 2019 | 6.840 | 7.200 | 6.810 | 6.810 | 3,133 | -0.09(-1.30%) |
Jul 18, 2019 | 6.720 | 7.005 | 6.450 | 6.900 | 1,689 | +0.09(+1.32%) |
Jul 17, 2019 | 6.930 | 7.350 | 6.780 | 6.810 | 11,735 | -0.26(-3.61%) |
Jul 16, 2019 | 6.990 | 7.200 | 6.900 | 7.065 | 4,078 | -0.07(-1.05%) |
Jul 15, 2019 | 6.570 | 7.170 | 6.570 | 7.140 | 6,498 | +0.60(+9.17%) |
Jul 12, 2019 | 6.600 | 7.050 | 6.480 | 6.540 | 1,700 | -0.06(-0.91%) |
Jul 11, 2019 | 6.336 | 6.600 | 6.336 | 6.600 | 567 | +0.03(+0.46%) |
Jul 10, 2019 | 6.510 | 6.570 | 6.390 | 6.570 | 880 | +0.00(+0.01%) |
Jul 09, 2019 | 6.569 | 6.569 | 6.569 | 6.569 | 108 | +0.24(+3.78%) |
Jul 08, 2019 | 6.630 | 6.690 | 6.330 | 6.330 | 1,243 | -0.24(-3.60%) |
Jul 05, 2019 | 6.420 | 6.720 | 6.420 | 6.566 | 1,400 | +0.09(+1.33%) |
Jul 03, 2019 | 6.630 | 6.630 | 6.480 | 6.480 | 1,800 | -0.24(-3.57%) |
Jul 02, 2019 | 6.690 | 6.810 | 6.600 | 6.720 | 1,363 | +0.03(+0.45%) |