Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.720 | 3.720 | 3.550 | 3.600 | 9,300 | -0.11(-2.96%) |
May 28, 2020 | 3.800 | 4.370 | 3.600 | 3.710 | 113,853 | -0.05(-1.33%) |
May 27, 2020 | 3.530 | 3.960 | 3.380 | 3.760 | 90,277 | +0.19(+5.32%) |
May 26, 2020 | 3.370 | 3.570 | 3.300 | 3.570 | 29,383 | +0.21(+6.22%) |
May 22, 2020 | 3.300 | 3.490 | 3.210 | 3.361 | 10,000 | -0.05(-1.44%) |
May 21, 2020 | 3.510 | 3.650 | 3.090 | 3.410 | 31,305 | -0.11(-3.12%) |
May 20, 2020 | 3.400 | 3.600 | 3.400 | 3.520 | 37,518 | +0.13(+3.83%) |
May 19, 2020 | 3.280 | 3.540 | 3.260 | 3.390 | 29,072 | -0.13(-3.83%) |
May 18, 2020 | 3.390 | 3.630 | 3.200 | 3.525 | 36,937 | +0.31(+9.81%) |
May 15, 2020 | 3.450 | 3.500 | 3.121 | 3.210 | 59,600 | -0.30(-8.55%) |
May 14, 2020 | 3.730 | 3.920 | 3.300 | 3.510 | 91,554 | +0.13(+3.85%) |
May 13, 2020 | 3.240 | 3.890 | 3.040 | 3.380 | 170,857 | +0.23(+7.30%) |
May 12, 2020 | 3.340 | 3.410 | 3.150 | 3.150 | 5,898 | -0.12(-3.82%) |
May 11, 2020 | 3.380 | 3.410 | 3.130 | 3.275 | 12,383 | -0.12(-3.68%) |
May 08, 2020 | 3.250 | 3.500 | 3.250 | 3.400 | 10,100 | +0.06(+1.80%) |
May 07, 2020 | 3.020 | 3.780 | 3.000 | 3.340 | 52,513 | -0.01(-0.30%) |
May 06, 2020 | 3.610 | 4.200 | 3.100 | 3.350 | 145,752 | -0.26(-7.20%) |
May 05, 2020 | 3.240 | 3.700 | 3.100 | 3.610 | 108,256 | +0.47(+14.97%) |
May 04, 2020 | 3.270 | 3.363 | 2.930 | 3.140 | 23,532 | +0.02(+0.64%) |
May 01, 2020 | 3.300 | 3.300 | 3.110 | 3.120 | 4,700 | -0.22(-6.58%) |
Apr 30, 2020 | 3.500 | 3.500 | 3.130 | 3.340 | 4,040 | +0.01(+0.30%) |
Apr 29, 2020 | 3.290 | 3.670 | 3.290 | 3.330 | 22,197 | -0.00(-0.11%) |
Apr 28, 2020 | 3.420 | 3.670 | 3.120 | 3.334 | 13,316 | -0.10(-2.80%) |
Apr 27, 2020 | 3.470 | 3.860 | 3.310 | 3.430 | 17,241 | -0.02(-0.58%) |
Apr 24, 2020 | 3.750 | 3.895 | 3.409 | 3.450 | 11,300 | -0.38(-9.91%) |
Apr 23, 2020 | 4.330 | 4.330 | 3.400 | 3.829 | 10,068 | -0.12(-2.98%) |
Apr 22, 2020 | 4.450 | 5.240 | 3.750 | 3.947 | 78,028 | -0.59(-13.06%) |
Apr 21, 2020 | 3.500 | 4.540 | 3.050 | 4.540 | 100,795 | +1.04(+29.71%) |
Apr 20, 2020 | 3.400 | 3.520 | 3.370 | 3.500 | 2,499 | +0.01(+0.29%) |
Apr 17, 2020 | 3.400 | 3.630 | 3.350 | 3.490 | 5,100 | -0.03(-0.85%) |
Apr 16, 2020 | 3.480 | 3.520 | 3.356 | 3.520 | 1,923 | +0.01(+0.28%) |
Apr 15, 2020 | 3.400 | 3.540 | 3.200 | 3.510 | 2,511 | +0.09(+2.63%) |
Apr 14, 2020 | 3.300 | 3.510 | 3.300 | 3.420 | 10,500 | -0.08(-2.29%) |
Apr 13, 2020 | 3.550 | 3.550 | 3.150 | 3.500 | 2,425 | +0.15(+4.48%) |
Apr 09, 2020 | 3.550 | 3.550 | 3.260 | 3.350 | 2,300 | -0.03(-0.89%) |
Apr 08, 2020 | 3.490 | 3.490 | 3.320 | 3.380 | 1,764 | +0.10(+3.21%) |
Apr 07, 2020 | 3.460 | 3.500 | 3.100 | 3.275 | 16,560 | -0.31(-8.52%) |
Apr 06, 2020 | 3.750 | 3.789 | 3.350 | 3.580 | 5,889 | -0.09(-2.45%) |
Apr 03, 2020 | 3.310 | 3.670 | 3.070 | 3.670 | 8,400 | +0.15(+4.15%) |
Apr 02, 2020 | 3.210 | 3.700 | 2.880 | 3.524 | 13,574 | +0.52(+17.45%) |
Apr 01, 2020 | 3.100 | 3.290 | 3.000 | 3.000 | 9,079 | -0.16(-5.19%) |
Mar 31, 2020 | 3.150 | 3.800 | 2.877 | 3.164 | 35,575 | +0.19(+6.54%) |
Mar 30, 2020 | 3.120 | 3.470 | 2.870 | 2.970 | 6,136 | -0.33(-10.00%) |
Mar 27, 2020 | 2.860 | 3.450 | 2.600 | 3.300 | 49,300 | +0.44(+15.38%) |
Mar 26, 2020 | 3.190 | 3.190 | 2.860 | 2.860 | 9,889 | -0.30(-9.49%) |
Mar 25, 2020 | 3.100 | 3.510 | 2.820 | 3.160 | 17,826 | +0.27(+9.26%) |
Mar 24, 2020 | 2.960 | 3.059 | 2.600 | 2.892 | 21,444 | -0.06(-1.96%) |
Mar 23, 2020 | 2.650 | 3.090 | 2.650 | 2.950 | 14,424 | +0.26(+9.67%) |
Mar 20, 2020 | 3.140 | 3.140 | 2.650 | 2.690 | 8,200 | -0.45(-14.33%) |
Mar 19, 2020 | 3.150 | 3.210 | 2.640 | 3.140 | 58,371 | +0.04(+1.29%) |
Mar 18, 2020 | 3.560 | 3.560 | 2.930 | 3.100 | 1,870 | -0.28(-8.35%) |
Mar 17, 2020 | 3.790 | 3.790 | 3.383 | 3.383 | 1,379 | -0.06(-1.67%) |
Mar 16, 2020 | 3.750 | 3.857 | 3.213 | 3.440 | 5,020 | -0.40(-10.48%) |
Mar 13, 2020 | 4.140 | 4.140 | 3.310 | 3.843 | 4,700 | +0.27(+7.64%) |
Mar 12, 2020 | 2.990 | 4.350 | 2.990 | 3.570 | 4,064 | -0.58(-13.98%) |
Mar 11, 2020 | 4.440 | 4.465 | 3.660 | 4.150 | 14,746 | -0.30(-6.80%) |
Mar 10, 2020 | 3.780 | 4.915 | 3.780 | 4.453 | 5,693 | +0.09(+2.12%) |
Mar 09, 2020 | 4.050 | 4.750 | 4.010 | 4.360 | 7,146 | -0.51(-10.41%) |
Mar 06, 2020 | 4.740 | 4.930 | 4.472 | 4.867 | 3,600 | +0.02(+0.35%) |
Mar 05, 2020 | 4.918 | 5.032 | 4.654 | 4.850 | 3,771 | -0.33(-6.31%) |
Mar 04, 2020 | 5.230 | 5.269 | 5.061 | 5.177 | 4,575 | +0.14(+2.71%) |
Mar 03, 2020 | 5.490 | 5.490 | 4.850 | 5.040 | 3,273 | +0.02(+0.45%) |
Mar 02, 2020 | 4.770 | 5.240 | 4.770 | 5.017 | 2,159 | -0.06(-1.22%) |
Feb 28, 2020 | 4.990 | 5.297 | 4.840 | 5.080 | 12,500 | -0.07(-1.27%) |
Feb 27, 2020 | 5.600 | 5.600 | 4.850 | 5.145 | 15,172 | -0.76(-12.91%) |
Feb 26, 2020 | 5.799 | 6.690 | 5.609 | 5.908 | 8,660 | -0.19(-3.15%) |
Feb 25, 2020 | 5.620 | 6.670 | 5.267 | 6.100 | 10,507 | -0.17(-2.77%) |
Feb 24, 2020 | 5.580 | 6.300 | 5.580 | 6.274 | 2,374 | -0.19(-2.98%) |
Feb 21, 2020 | 6.607 | 6.607 | 6.400 | 6.466 | 300 | -0.05(-0.77%) |
Feb 20, 2020 | 6.500 | 6.517 | 6.484 | 6.517 | 702 | +0.12(+1.82%) |
Feb 19, 2020 | 6.296 | 6.606 | 6.200 | 6.400 | 1,717 | +0.20(+3.22%) |
Feb 18, 2020 | 6.500 | 6.750 | 6.100 | 6.200 | 8,797 | -0.40(-6.05%) |
Feb 14, 2020 | 7.200 | 7.480 | 6.600 | 6.600 | 16,200 | -1.08(-14.06%) |
Feb 13, 2020 | 7.380 | 7.808 | 7.250 | 7.680 | 11,727 | -0.15(-1.89%) |
Feb 12, 2020 | 7.507 | 7.828 | 7.450 | 7.828 | 1,367 | -0.17(-2.11%) |
Feb 11, 2020 | 7.800 | 7.996 | 7.800 | 7.996 | 244 | +0.14(+1.82%) |
Feb 10, 2020 | 8.258 | 8.258 | 7.552 | 7.854 | 5,772 | -0.10(-1.21%) |
Feb 07, 2020 | 7.590 | 8.497 | 7.550 | 7.950 | 11,100 | +0.23(+2.98%) |
Feb 06, 2020 | 7.720 | 7.720 | 7.720 | 148 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.658 | 8.159 | 7.500 | 7.720 | 1,941 | +0.27(+3.67%) |
Feb 04, 2020 | 7.916 | 8.243 | 7.220 | 7.447 | 5,255 | -0.55(-6.87%) |
Feb 03, 2020 | 8.000 | 8.102 | 7.500 | 7.995 | 3,964 | -0.48(-5.65%) |
Jan 31, 2020 | 8.475 | 8.475 | 8.475 | 40 | +0.00(+0.00%) | |
Jan 30, 2020 | 7.870 | 8.475 | 7.870 | 8.475 | 589 | +0.09(+1.09%) |
Jan 29, 2020 | 8.383 | 8.383 | 8.383 | 100 | +0.00(+0.04%) | |
Jan 28, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 190 | +0.06(+0.76%) |
Jan 27, 2020 | 7.819 | 8.318 | 7.819 | 8.317 | 1,453 | +0.37(+4.65%) |
Jan 24, 2020 | 8.550 | 8.590 | 7.722 | 7.947 | 7,200 | -0.83(-9.45%) |
Jan 23, 2020 | 9.155 | 9.155 | 8.663 | 8.777 | 1,370 | +0.00(+0.00%) |
Jan 22, 2020 | 8.880 | 9.030 | 8.543 | 8.777 | 10,031 | +0.05(+0.54%) |
Jan 21, 2020 | 9.175 | 9.175 | 8.715 | 8.730 | 1,610 | -0.46(-5.06%) |
Jan 17, 2020 | 9.650 | 9.650 | 8.710 | 9.195 | 5,100 | +0.21(+2.34%) |
Jan 16, 2020 | 9.857 | 9.898 | 8.550 | 8.985 | 23,501 | -0.67(-6.91%) |
Jan 15, 2020 | 8.880 | 9.800 | 8.760 | 9.652 | 6,798 | +0.42(+4.51%) |
Jan 14, 2020 | 9.000 | 9.597 | 8.925 | 9.236 | 5,528 | +0.30(+3.35%) |
Jan 13, 2020 | 8.610 | 9.067 | 8.600 | 8.937 | 2,588 | -0.06(-0.70%) |
Jan 10, 2020 | 9.070 | 9.297 | 8.400 | 9.000 | 20,000 | -0.09(-1.03%) |
Jan 09, 2020 | 8.330 | 9.225 | 8.330 | 9.094 | 2,483 | +0.61(+7.24%) |
Jan 08, 2020 | 8.260 | 9.340 | 8.260 | 8.480 | 30,526 | -0.19(-2.19%) |
Jan 07, 2020 | 8.700 | 8.790 | 8.250 | 8.670 | 6,486 | -0.44(-4.82%) |
Jan 06, 2020 | 8.380 | 9.191 | 8.106 | 9.109 | 3,204 | -0.01(-0.12%) |
Jan 03, 2020 | 9.110 | 9.120 | 9.110 | 9.120 | 500 | -0.24(-2.52%) |
Jan 02, 2020 | 8.990 | 9.481 | 8.530 | 9.356 | 840 | +0.18(+1.92%) |
Dec 31, 2019 | 9.180 | 9.180 | 8.803 | 9.180 | 1,600 | -0.31(-3.27%) |
Dec 30, 2019 | 8.700 | 9.794 | 8.500 | 9.490 | 4,360 | +0.85(+9.85%) |
Dec 27, 2019 | 8.990 | 8.990 | 8.500 | 8.639 | 4,500 | -0.35(-3.91%) |
Dec 26, 2019 | 9.970 | 10.89 | 8.730 | 8.990 | 8,024 | -0.41(-4.36%) |
Dec 24, 2019 | 10.00 | 11.82 | 9.050 | 9.400 | 25,500 | -0.44(-4.47%) |
Dec 23, 2019 | 7.700 | 10.15 | 7.500 | 9.840 | 36,907 | +2.19(+28.67%) |
Dec 20, 2019 | 6.769 | 7.648 | 6.769 | 7.648 | 1,100 | +0.06(+0.81%) |
Dec 19, 2019 | 7.646 | 7.679 | 7.000 | 7.587 | 1,439 | +0.59(+8.38%) |
Dec 18, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 452 | -0.66(-8.62%) |
Dec 17, 2019 | 7.660 | 7.660 | 7.660 | 7.660 | 102 | +0.24(+3.23%) |
Dec 16, 2019 | 6.500 | 7.500 | 6.500 | 7.420 | 4,795 | -0.29(-3.76%) |
Dec 13, 2019 | 7.710 | 7.710 | 7.710 | 10 | +0.00(+0.00%) | |
Dec 12, 2019 | 7.193 | 7.710 | 7.193 | 7.710 | 625 | +0.30(+4.07%) |
Dec 11, 2019 | 7.010 | 7.500 | 6.800 | 7.409 | 4,147 | -0.16(-2.13%) |
Dec 10, 2019 | 7.150 | 7.570 | 7.000 | 7.570 | 1,207 | +0.33(+4.56%) |
Dec 09, 2019 | 7.000 | 7.240 | 6.882 | 7.240 | 1,583 | -0.31(-4.17%) |
Dec 06, 2019 | 7.151 | 7.750 | 7.151 | 7.555 | 6,100 | -0.16(-2.06%) |
Dec 05, 2019 | 7.714 | 7.714 | 7.714 | 67 | +0.00(+0.00%) | |
Dec 04, 2019 | 7.020 | 7.714 | 7.000 | 7.714 | 3,612 | -0.01(-0.16%) |
Dec 03, 2019 | 7.726 | 7.726 | 7.726 | 5 | +0.00(+0.00%) | |
Dec 02, 2019 | 7.726 | 7.726 | 7.726 | 234 | +0.00(+0.00%) | |
Nov 29, 2019 | 7.726 | 7.726 | 7.726 | 231 | +0.00(+0.00%) | |
Nov 27, 2019 | 7.726 | 7.726 | 7.726 | 65 | +0.00(+0.00%) | |
Nov 26, 2019 | 7.200 | 7.880 | 7.200 | 7.726 | 3,352 | -0.45(-5.55%) |
Nov 25, 2019 | 8.180 | 8.180 | 8.180 | 165 | +0.00(+0.00%) | |
Nov 22, 2019 | 8.200 | 8.710 | 7.300 | 8.180 | 5,600 | -0.01(-0.12%) |
Nov 21, 2019 | 6.580 | 8.300 | 6.580 | 8.190 | 14,878 | +1.61(+24.47%) |
Nov 20, 2019 | 6.460 | 6.580 | 5.440 | 6.580 | 23,147 | +0.08(+1.26%) |
Nov 19, 2019 | 6.230 | 6.500 | 6.184 | 6.498 | 1,262 | -0.25(-3.73%) |
Nov 18, 2019 | 6.750 | 6.750 | 6.750 | 160 | +0.00(+0.00%) | |
Nov 15, 2019 | 6.900 | 6.940 | 6.500 | 6.750 | 6,400 | -0.21(-3.01%) |
Nov 14, 2019 | 6.800 | 6.960 | 6.500 | 6.960 | 4,028 | +0.06(+0.94%) |
Nov 13, 2019 | 6.899 | 6.899 | 6.801 | 6.895 | 1,107 | +0.09(+1.40%) |
Nov 12, 2019 | 7.142 | 7.142 | 6.800 | 6.800 | 1,190 | -0.10(-1.45%) |
Nov 11, 2019 | 6.765 | 6.900 | 6.657 | 6.900 | 902 | -0.16(-2.26%) |
Nov 08, 2019 | 7.060 | 7.060 | 7.060 | 277 | +0.00(+0.00%) | |
Nov 07, 2019 | 6.558 | 7.100 | 6.558 | 7.060 | 1,511 | -0.08(-1.14%) |
Nov 06, 2019 | 6.817 | 7.141 | 6.817 | 7.141 | 781 | -0.04(-0.59%) |
Nov 05, 2019 | 7.010 | 7.183 | 7.010 | 7.183 | 1,040 | +0.04(+0.51%) |
Nov 04, 2019 | 7.147 | 7.147 | 7.147 | 7.147 | 141 | +0.26(+3.73%) |
Nov 01, 2019 | 6.860 | 7.040 | 6.810 | 6.889 | 700 | -0.21(-2.97%) |
Oct 31, 2019 | 6.800 | 7.100 | 6.735 | 7.100 | 9,613 | +0.13(+1.79%) |
Oct 30, 2019 | 6.942 | 6.975 | 6.942 | 6.975 | 451 | -0.06(-0.86%) |
Oct 29, 2019 | 7.035 | 7.035 | 7.035 | 7.035 | 114 | +0.10(+1.37%) |
Oct 28, 2019 | 6.914 | 6.940 | 6.897 | 6.940 | 1,186 | -0.00(-0.04%) |
Oct 25, 2019 | 6.860 | 7.250 | 6.850 | 6.943 | 1,400 | +0.09(+1.35%) |
Oct 24, 2019 | 6.900 | 7.200 | 6.727 | 6.850 | 2,170 | -0.33(-4.60%) |
Oct 23, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 1,166 | -0.02(-0.28%) |
Oct 22, 2019 | 7.200 | 7.200 | 7.200 | 7.200 | 106 | +0.15(+2.13%) |
Oct 21, 2019 | 6.810 | 7.050 | 6.810 | 7.050 | 756 | +0.04(+0.57%) |
Oct 18, 2019 | 7.000 | 7.263 | 7.000 | 7.010 | 800 | -0.19(-2.64%) |
Oct 17, 2019 | 6.710 | 7.230 | 6.650 | 7.200 | 3,412 | +0.20(+2.86%) |
Oct 16, 2019 | 6.870 | 7.090 | 6.700 | 7.000 | 715 | -0.10(-1.41%) |
Oct 15, 2019 | 6.875 | 7.230 | 6.875 | 7.100 | 1,164 | -0.20(-2.74%) |
Oct 14, 2019 | 7.120 | 7.300 | 6.830 | 7.300 | 4,619 | +0.10(+1.39%) |
Oct 11, 2019 | 7.280 | 7.300 | 6.993 | 7.200 | 1,800 | -0.18(-2.44%) |
Oct 10, 2019 | 7.196 | 7.380 | 6.962 | 7.380 | 592 | +0.16(+2.27%) |
Oct 09, 2019 | 7.400 | 7.500 | 7.108 | 7.216 | 518 | -0.08(-1.15%) |
Oct 08, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 118 | +0.06(+0.82%) |
Oct 07, 2019 | 6.800 | 7.282 | 6.800 | 7.240 | 6,305 | +0.63(+9.48%) |
Oct 04, 2019 | 6.580 | 6.614 | 6.580 | 6.614 | 1,400 | +0.02(+0.29%) |
Oct 03, 2019 | 6.500 | 6.660 | 6.500 | 6.595 | 7,898 | -0.08(-1.13%) |
Oct 02, 2019 | 6.700 | 6.710 | 6.660 | 6.670 | 1,206 | -0.25(-3.61%) |
Oct 01, 2019 | 6.800 | 6.920 | 6.800 | 6.920 | 1,203 | +0.08(+1.24%) |
Sep 30, 2019 | 6.670 | 7.200 | 6.670 | 6.835 | 7,738 | -0.51(-7.01%) |
Sep 27, 2019 | 7.420 | 7.420 | 7.088 | 7.350 | 1,700 | +0.22(+3.09%) |
Sep 26, 2019 | 7.460 | 7.460 | 6.930 | 7.130 | 7,696 | -0.12(-1.66%) |
Sep 25, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 189 | -0.09(-1.27%) |
Sep 24, 2019 | 7.347 | 7.347 | 7.343 | 7.343 | 519 | -0.06(-0.77%) |
Sep 23, 2019 | 7.400 | 7.400 | 7.400 | 20 | +0.00(+0.00%) | |
Sep 20, 2019 | 6.660 | 7.720 | 6.660 | 7.400 | 1,000 | +0.00(+0.00%) |
Sep 19, 2019 | 7.507 | 7.507 | 7.113 | 7.400 | 561 | +0.03(+0.35%) |
Sep 18, 2019 | 7.560 | 7.560 | 7.160 | 7.374 | 1,381 | +0.18(+2.56%) |
Sep 17, 2019 | 7.542 | 7.542 | 7.190 | 7.190 | 476 | +0.04(+0.61%) |
Sep 16, 2019 | 7.146 | 7.146 | 7.146 | 7.146 | 684 | -0.85(-10.67%) |
Sep 13, 2019 | 8.000 | 8.000 | 8.000 | 453 | +0.00(+0.00%) | |
Sep 12, 2019 | 8.440 | 8.440 | 7.210 | 8.000 | 1,675 | +0.24(+3.05%) |
Sep 11, 2019 | 8.100 | 8.100 | 7.590 | 7.763 | 316 | +0.19(+2.55%) |
Sep 10, 2019 | 7.825 | 7.825 | 7.157 | 7.570 | 668 | +0.06(+0.80%) |
Sep 09, 2019 | 7.730 | 7.802 | 7.510 | 7.510 | 1,836 | -0.29(-3.78%) |
Sep 06, 2019 | 8.600 | 8.600 | 7.340 | 7.805 | 2,600 | -0.74(-8.63%) |
Sep 05, 2019 | 7.900 | 8.543 | 7.710 | 8.543 | 1,879 | +0.49(+6.05%) |
Sep 04, 2019 | 8.055 | 8.055 | 8.055 | 21 | +0.00(+0.00%) | |
Sep 03, 2019 | 7.520 | 8.055 | 7.520 | 8.055 | 634 | +0.15(+1.96%) |
Aug 30, 2019 | 7.681 | 8.000 | 7.347 | 7.900 | 1,800 | -0.20(-2.43%) |
Aug 29, 2019 | 7.889 | 8.097 | 7.889 | 8.097 | 3,249 | -0.53(-6.18%) |
Aug 28, 2019 | 8.480 | 8.840 | 8.000 | 8.630 | 2,158 | +0.65(+8.08%) |
Aug 27, 2019 | 8.380 | 8.380 | 7.395 | 7.985 | 2,151 | -0.71(-8.22%) |
Aug 26, 2019 | 8.189 | 8.700 | 8.189 | 8.700 | 321 | +0.23(+2.72%) |
Aug 23, 2019 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | +0.31(+3.77%) |
Aug 22, 2019 | 7.500 | 8.223 | 7.500 | 8.162 | 596 | -0.32(-3.75%) |
Aug 21, 2019 | 8.740 | 8.760 | 8.020 | 8.480 | 1,975 | -0.01(-0.12%) |
Aug 20, 2019 | 8.150 | 8.490 | 7.720 | 8.490 | 888 | +0.36(+4.36%) |
Aug 19, 2019 | 8.167 | 8.300 | 7.060 | 8.135 | 3,734 | +0.09(+1.14%) |
Aug 16, 2019 | 7.079 | 8.043 | 7.077 | 8.043 | 7,500 | +1.04(+14.90%) |
Aug 15, 2019 | 7.031 | 7.031 | 6.614 | 7.000 | 1,099 | +0.35(+5.27%) |
Aug 14, 2019 | 6.700 | 6.971 | 6.649 | 6.649 | 633 | -0.14(-2.07%) |
Aug 13, 2019 | 6.790 | 6.790 | 6.790 | 6.790 | 542 | -0.10(-1.47%) |
Aug 12, 2019 | 6.994 | 6.994 | 6.500 | 6.891 | 911 | +0.32(+4.80%) |
Aug 09, 2019 | 6.803 | 7.100 | 6.575 | 6.575 | 1,700 | -0.04(-0.61%) |
Aug 08, 2019 | 6.830 | 6.900 | 6.527 | 6.616 | 2,208 | -0.11(-1.70%) |
Aug 07, 2019 | 6.900 | 7.156 | 6.668 | 6.730 | 7,803 | -0.28(-3.99%) |
Aug 06, 2019 | 6.710 | 7.130 | 6.710 | 7.010 | 3,639 | +0.41(+6.20%) |
Aug 05, 2019 | 7.370 | 7.370 | 6.601 | 6.601 | 2,146 | -0.20(-2.93%) |
Aug 02, 2019 | 7.140 | 7.240 | 6.500 | 6.800 | 3,300 | -0.21(-3.00%) |
Aug 01, 2019 | 7.130 | 7.400 | 6.940 | 7.010 | 10,895 | -0.54(-7.09%) |
Jul 31, 2019 | 7.260 | 7.545 | 7.260 | 7.545 | 414 | -0.00(-0.06%) |
Jul 30, 2019 | 7.170 | 7.550 | 7.170 | 7.550 | 606 | -0.01(-0.13%) |
Jul 29, 2019 | 7.090 | 7.560 | 7.090 | 7.560 | 503 | +0.39(+5.49%) |
Jul 26, 2019 | 7.550 | 7.550 | 6.351 | 7.167 | 1,300 | -0.43(-5.70%) |
Jul 25, 2019 | 7.700 | 7.700 | 7.537 | 7.600 | 430 | +0.10(+1.33%) |
Jul 24, 2019 | 7.500 | 7.910 | 7.500 | 7.500 | 4,791 | -0.01(-0.17%) |
Jul 23, 2019 | 7.700 | 7.995 | 7.500 | 7.512 | 1,650 | -0.05(-0.63%) |
Jul 22, 2019 | 7.550 | 7.560 | 7.500 | 7.560 | 1,448 | -0.16(-2.04%) |
Jul 19, 2019 | 8.133 | 8.133 | 7.717 | 7.717 | 700 | -0.21(-2.59%) |
Jul 18, 2019 | 7.507 | 8.180 | 7.507 | 7.923 | 2,995 | -0.06(-0.80%) |
Jul 17, 2019 | 7.700 | 8.197 | 7.700 | 7.987 | 1,393 | +0.42(+5.50%) |
Jul 16, 2019 | 7.650 | 7.785 | 7.570 | 7.570 | 4,947 | -0.30(-3.84%) |
Jul 15, 2019 | 7.560 | 7.900 | 7.560 | 7.872 | 978 | -0.15(-1.84%) |
Jul 12, 2019 | 8.100 | 8.200 | 7.667 | 8.020 | 1,900 | +0.11(+1.39%) |
Jul 11, 2019 | 7.972 | 7.972 | 7.910 | 7.910 | 610 | -0.36(-4.35%) |
Jul 10, 2019 | 8.140 | 8.777 | 7.996 | 8.270 | 836 | -0.20(-2.38%) |
Jul 09, 2019 | 8.110 | 8.472 | 7.760 | 8.472 | 7,796 | +0.14(+1.64%) |
Jul 08, 2019 | 8.440 | 8.450 | 8.012 | 8.335 | 3,457 | -0.20(-2.40%) |
Jul 05, 2019 | 8.850 | 8.980 | 8.150 | 8.540 | 28,100 | -0.31(-3.50%) |
Jul 03, 2019 | 9.025 | 9.025 | 8.850 | 8.850 | 600 | -0.64(-6.78%) |
Jul 02, 2019 | 9.230 | 9.493 | 9.190 | 9.493 | 638 | +0.44(+4.90%) |
Jul 01, 2019 | 10.26 | 10.26 | 8.750 | 9.050 | 6,925 | +0.38(+4.32%) |
Jun 28, 2019 | 9.150 | 9.540 | 8.400 | 8.675 | 9,800 | -0.67(-7.22%) |
Jun 27, 2019 | 8.600 | 9.610 | 8.600 | 9.350 | 1,634 | -0.15(-1.58%) |
Jun 26, 2019 | 10.41 | 11.30 | 9.150 | 9.500 | 10,287 | -0.53(-5.30%) |
Jun 25, 2019 | 9.440 | 11.48 | 9.280 | 10.03 | 37,004 | +0.71(+7.64%) |
Jun 24, 2019 | 9.320 | 9.320 | 9.320 | 294 | +0.00(+0.00%) | |
Jun 21, 2019 | 9.320 | 9.320 | 9.320 | 58 | +0.00(+0.00%) | |
Jun 20, 2019 | 8.900 | 9.400 | 8.900 | 9.320 | 1,100 | +0.17(+1.86%) |
Jun 19, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 256 | +0.01(+0.11%) |
Jun 18, 2019 | 8.768 | 9.930 | 8.568 | 9.140 | 6,754 | +0.35(+3.98%) |
Jun 17, 2019 | 8.230 | 8.851 | 7.722 | 8.790 | 2,366 | +0.33(+3.90%) |
Jun 14, 2019 | 8.520 | 8.520 | 8.040 | 8.460 | 2,300 | -0.02(-0.24%) |
Jun 13, 2019 | 8.510 | 8.510 | 8.480 | 8.480 | 477 | -0.02(-0.24%) |
Jun 12, 2019 | 8.400 | 8.500 | 8.010 | 8.500 | 4,578 | +0.55(+6.92%) |
Jun 11, 2019 | 8.350 | 8.800 | 7.950 | 7.950 | 4,880 | -0.10(-1.25%) |
Jun 10, 2019 | 8.400 | 8.400 | 7.605 | 8.051 | 4,403 | +0.15(+1.91%) |
Jun 07, 2019 | 7.962 | 8.859 | 7.829 | 7.900 | 5,900 | -0.11(-1.37%) |
Jun 06, 2019 | 7.750 | 8.010 | 7.454 | 8.010 | 2,350 | +0.16(+2.04%) |
Jun 05, 2019 | 8.000 | 8.190 | 7.440 | 7.850 | 18,389 | -0.30(-3.64%) |
Jun 04, 2019 | 7.790 | 8.190 | 7.750 | 8.147 | 1,776 | +0.17(+2.09%) |