Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.056 | 6.123 | 5.913 | 5.932 | 277,329 | -0.13(-2.20%) |
Jun 29, 2020 | 5.818 | 6.157 | 5.742 | 6.066 | 339,251 | +0.30(+5.29%) |
Jun 26, 2020 | 5.571 | 5.809 | 5.428 | 5.761 | 2,109,651 | +0.15(+2.72%) |
Jun 25, 2020 | 5.456 | 5.618 | 5.399 | 5.609 | 399,766 | +0.12(+2.26%) |
Jun 24, 2020 | 5.694 | 5.802 | 5.437 | 5.485 | 493,147 | -0.30(-5.11%) |
Jun 23, 2020 | 5.675 | 5.990 | 5.647 | 5.780 | 632,804 | +0.16(+2.88%) |
Jun 22, 2020 | 5.675 | 5.785 | 5.475 | 5.618 | 714,739 | -0.08(-1.34%) |
Jun 19, 2020 | 5.885 | 5.932 | 5.642 | 5.694 | 720,719 | -0.17(-2.92%) |
Jun 18, 2020 | 5.885 | 5.952 | 5.794 | 5.866 | 431,523 | -0.05(-0.81%) |
Jun 17, 2020 | 6.171 | 6.171 | 5.861 | 5.913 | 459,775 | -0.26(-4.17%) |
Jun 16, 2020 | 6.361 | 6.428 | 6.094 | 6.171 | 181,193 | -0.03(-0.54%) |
Jun 15, 2020 | 6.094 | 6.218 | 5.980 | 6.204 | 271,019 | -0.01(-0.15%) |
Jun 12, 2020 | 6.266 | 6.370 | 6.075 | 6.213 | 246,155 | +0.08(+1.32%) |
Jun 11, 2020 | 6.294 | 6.466 | 5.990 | 6.132 | 468,412 | -0.37(-5.71%) |
Jun 10, 2020 | 6.590 | 6.609 | 6.380 | 6.504 | 180,183 | -0.08(-1.16%) |
Jun 09, 2020 | 6.532 | 6.609 | 6.413 | 6.580 | 189,224 | -0.00(-0.07%) |
Jun 08, 2020 | 6.866 | 6.866 | 6.475 | 6.585 | 352,294 | -0.25(-3.69%) |
Jun 05, 2020 | 6.647 | 6.918 | 6.542 | 6.837 | 306,329 | +0.30(+4.66%) |
Jun 04, 2020 | 6.399 | 6.590 | 6.342 | 6.532 | 228,073 | +0.06(+0.88%) |
Jun 03, 2020 | 6.361 | 6.532 | 6.275 | 6.475 | 214,300 | +0.18(+2.87%) |
Jun 02, 2020 | 6.285 | 6.551 | 6.218 | 6.294 | 318,881 | +0.06(+0.92%) |
Jun 01, 2020 | 6.466 | 6.513 | 6.218 | 6.237 | 367,956 | -0.20(-3.03%) |
May 29, 2020 | 6.542 | 6.542 | 6.351 | 6.432 | 237,544 | -0.15(-2.24%) |
May 28, 2020 | 6.761 | 6.789 | 6.523 | 6.580 | 170,462 | -0.13(-1.92%) |
May 27, 2020 | 6.656 | 6.775 | 6.513 | 6.709 | 192,819 | +0.10(+1.51%) |
May 26, 2020 | 6.713 | 6.723 | 6.573 | 6.609 | 185,863 | +0.03(+0.43%) |
May 22, 2020 | 6.599 | 6.675 | 6.542 | 6.580 | 181,781 | -0.02(-0.29%) |
May 21, 2020 | 6.599 | 6.694 | 6.599 | 6.599 | 240,018 | -0.01(-0.22%) |
May 20, 2020 | 6.351 | 6.704 | 6.225 | 6.613 | 301,387 | +0.38(+6.03%) |
May 19, 2020 | 6.151 | 6.380 | 6.094 | 6.237 | 313,344 | +0.07(+1.08%) |
May 18, 2020 | 6.199 | 6.437 | 6.132 | 6.171 | 283,112 | +0.03(+0.46%) |
May 15, 2020 | 5.875 | 6.194 | 5.847 | 6.142 | 248,466 | +0.27(+4.54%) |
May 14, 2020 | 5.990 | 6.028 | 5.771 | 5.875 | 344,489 | -0.18(-2.99%) |
May 13, 2020 | 6.351 | 6.418 | 6.018 | 6.056 | 256,137 | -0.37(-5.78%) |
May 12, 2020 | 6.570 | 6.609 | 6.399 | 6.428 | 333,992 | -0.12(-1.89%) |
May 11, 2020 | 6.666 | 6.770 | 6.545 | 6.551 | 297,884 | -0.16(-2.34%) |
May 08, 2020 | 6.466 | 6.770 | 6.437 | 6.709 | 224,837 | +0.07(+1.08%) |
May 07, 2020 | 6.637 | 6.717 | 6.456 | 6.637 | 337,388 | -0.01(-0.14%) |
May 06, 2020 | 6.628 | 6.694 | 6.456 | 6.647 | 210,447 | +0.02(+0.29%) |
May 05, 2020 | 6.580 | 6.799 | 6.570 | 6.628 | 311,169 | +0.10(+1.46%) |
May 04, 2020 | 6.456 | 6.604 | 6.370 | 6.532 | 224,135 | -0.01(-0.15%) |
May 01, 2020 | 6.494 | 6.570 | 6.370 | 6.542 | 241,430 | -0.09(-1.29%) |
Apr 30, 2020 | 6.523 | 6.751 | 6.504 | 6.628 | 390,947 | +0.02(+0.29%) |
Apr 29, 2020 | 6.656 | 6.789 | 6.590 | 6.609 | 490,545 | +0.06(+0.87%) |
Apr 28, 2020 | 6.456 | 6.609 | 6.428 | 6.551 | 213,246 | +0.18(+2.84%) |
Apr 27, 2020 | 6.237 | 6.456 | 6.209 | 6.370 | 212,440 | +0.17(+2.76%) |
Apr 24, 2020 | 5.913 | 6.261 | 5.913 | 6.199 | 197,113 | +0.27(+4.49%) |
Apr 23, 2020 | 5.942 | 6.180 | 5.923 | 5.932 | 273,418 | -0.02(-0.32%) |
Apr 22, 2020 | 5.742 | 6.037 | 5.742 | 5.952 | 238,165 | +0.25(+4.34%) |
Apr 21, 2020 | 5.685 | 5.856 | 5.618 | 5.704 | 328,981 | -0.06(-0.99%) |
Apr 20, 2020 | 5.999 | 6.066 | 5.732 | 5.761 | 244,211 | -0.29(-4.72%) |
Apr 17, 2020 | 6.332 | 6.447 | 5.961 | 6.047 | 313,995 | -0.20(-3.20%) |
Apr 16, 2020 | 5.837 | 6.266 | 5.780 | 6.247 | 321,123 | +0.40(+6.84%) |
Apr 15, 2020 | 5.437 | 5.956 | 5.437 | 5.847 | 227,906 | +0.23(+4.07%) |
Apr 14, 2020 | 5.704 | 5.771 | 5.590 | 5.618 | 412,574 | +0.00(+0.00%) |
Apr 13, 2020 | 5.809 | 5.856 | 5.580 | 5.618 | 270,758 | -0.21(-3.59%) |
Apr 09, 2020 | 5.847 | 6.032 | 5.694 | 5.828 | 333,528 | +0.09(+1.49%) |
Apr 08, 2020 | 5.675 | 6.085 | 5.666 | 5.742 | 341,280 | +0.13(+2.38%) |
Apr 07, 2020 | 5.752 | 5.809 | 5.571 | 5.609 | 358,315 | -0.01(-0.17%) |
Apr 06, 2020 | 5.380 | 5.647 | 5.285 | 5.618 | 338,564 | +0.43(+8.26%) |
Apr 03, 2020 | 5.161 | 5.261 | 5.037 | 5.190 | 231,243 | +0.05(+0.93%) |
Apr 02, 2020 | 5.075 | 5.237 | 5.009 | 5.142 | 263,320 | +0.09(+1.69%) |
Apr 01, 2020 | 4.942 | 5.152 | 4.847 | 5.056 | 403,456 | -0.05(-0.93%) |
Mar 31, 2020 | 5.123 | 5.285 | 5.037 | 5.104 | 324,182 | -0.04(-0.74%) |
Mar 30, 2020 | 4.904 | 5.304 | 4.809 | 5.142 | 318,622 | +0.21(+4.25%) |
Mar 27, 2020 | 4.961 | 5.152 | 4.914 | 4.933 | 274,509 | -0.25(-4.78%) |
Mar 26, 2020 | 4.990 | 5.447 | 4.990 | 5.180 | 356,708 | +0.19(+3.82%) |
Mar 25, 2020 | 4.942 | 5.209 | 4.933 | 4.990 | 308,847 | +0.02(+0.38%) |
Mar 24, 2020 | 4.923 | 5.123 | 4.666 | 4.971 | 359,750 | +0.28(+5.88%) |
Mar 23, 2020 | 4.447 | 4.818 | 4.447 | 4.695 | 324,278 | +0.13(+2.92%) |
Mar 20, 2020 | 4.875 | 4.990 | 4.495 | 4.561 | 428,882 | -0.29(-5.89%) |
Mar 19, 2020 | 4.666 | 5.047 | 4.580 | 4.847 | 429,581 | +0.18(+3.88%) |
Mar 18, 2020 | 4.685 | 4.818 | 4.580 | 4.666 | 388,049 | -0.19(-3.92%) |
Mar 17, 2020 | 4.685 | 4.875 | 4.533 | 4.856 | 424,908 | +0.25(+5.37%) |
Mar 16, 2020 | 4.276 | 4.847 | 4.029 | 4.609 | 392,387 | -0.06(-1.22%) |
Mar 13, 2020 | 4.514 | 4.666 | 4.228 | 4.666 | 880,027 | +0.45(+10.61%) |
Mar 12, 2020 | 4.714 | 4.780 | 4.209 | 4.218 | 584,886 | -0.69(-13.98%) |
Mar 11, 2020 | 5.266 | 5.266 | 4.847 | 4.904 | 482,590 | -0.39(-7.37%) |
Mar 10, 2020 | 5.485 | 5.580 | 5.095 | 5.294 | 439,440 | +0.12(+2.39%) |
Mar 09, 2020 | 5.237 | 5.732 | 5.095 | 5.171 | 563,153 | -0.62(-10.69%) |
Mar 06, 2020 | 6.456 | 6.561 | 5.659 | 5.790 | 1,006,781 | -1.06(-15.44%) |
Mar 05, 2020 | 7.028 | 7.218 | 6.780 | 6.847 | 228,821 | -0.34(-4.77%) |
Mar 04, 2020 | 7.056 | 7.218 | 6.932 | 7.189 | 179,402 | +0.24(+3.42%) |
Mar 03, 2020 | 6.913 | 7.037 | 6.799 | 6.951 | 204,224 | +0.04(+0.55%) |
Mar 02, 2020 | 6.732 | 6.932 | 6.599 | 6.913 | 315,790 | +0.26(+3.86%) |
Feb 28, 2020 | 6.713 | 6.894 | 6.504 | 6.656 | 296,247 | -0.28(-3.98%) |
Feb 27, 2020 | 6.894 | 7.142 | 6.799 | 6.932 | 299,131 | -0.20(-2.80%) |
Feb 26, 2020 | 7.304 | 7.418 | 7.104 | 7.132 | 232,927 | -0.16(-2.22%) |
Feb 25, 2020 | 7.418 | 7.418 | 7.189 | 7.294 | 158,222 | -0.09(-1.16%) |
Feb 24, 2020 | 7.342 | 7.466 | 7.266 | 7.380 | 183,112 | -0.23(-3.00%) |
Feb 21, 2020 | 7.723 | 7.723 | 7.570 | 7.608 | 99,134 | -0.11(-1.48%) |
Feb 20, 2020 | 7.580 | 7.751 | 7.542 | 7.723 | 199,184 | +0.16(+2.14%) |
Feb 19, 2020 | 7.513 | 7.618 | 7.351 | 7.561 | 261,635 | +0.09(+1.15%) |
Feb 18, 2020 | 7.589 | 7.589 | 7.408 | 7.475 | 228,274 | -0.15(-2.00%) |
Feb 14, 2020 | 7.456 | 7.656 | 7.408 | 7.627 | 167,289 | +0.14(+1.91%) |
Feb 13, 2020 | 7.380 | 7.837 | 7.342 | 7.485 | 339,161 | +0.08(+1.03%) |
Feb 12, 2020 | 7.370 | 7.561 | 7.285 | 7.408 | 267,051 | +0.09(+1.17%) |
Feb 11, 2020 | 7.208 | 7.437 | 7.151 | 7.323 | 233,647 | +0.14(+1.99%) |
Feb 10, 2020 | 7.142 | 7.204 | 7.018 | 7.180 | 129,923 | +0.04(+0.53%) |
Feb 07, 2020 | 7.094 | 7.293 | 7.054 | 7.142 | 376,374 | +0.01(+0.13%) |
Feb 06, 2020 | 7.161 | 7.237 | 7.056 | 7.132 | 156,774 | +0.01(+0.13%) |
Feb 05, 2020 | 7.085 | 7.142 | 6.994 | 7.123 | 177,215 | +0.10(+1.36%) |
Feb 04, 2020 | 7.151 | 7.213 | 7.009 | 7.028 | 116,826 | -0.03(-0.40%) |
Feb 03, 2020 | 6.970 | 7.104 | 6.942 | 7.056 | 137,611 | +0.09(+1.23%) |
Jan 31, 2020 | 7.228 | 7.228 | 6.913 | 6.970 | 143,240 | -0.27(-3.68%) |
Jan 30, 2020 | 7.218 | 7.275 | 7.104 | 7.237 | 104,115 | -0.06(-0.78%) |
Jan 29, 2020 | 7.323 | 7.323 | 7.199 | 7.294 | 153,470 | -0.03(-0.39%) |
Jan 28, 2020 | 7.237 | 7.408 | 7.237 | 7.323 | 193,230 | +0.14(+1.99%) |
Jan 27, 2020 | 7.266 | 7.304 | 7.177 | 7.180 | 146,345 | -0.20(-2.71%) |
Jan 24, 2020 | 7.275 | 7.504 | 7.275 | 7.380 | 267,473 | +0.15(+2.11%) |
Jan 23, 2020 | 7.208 | 7.304 | 7.142 | 7.228 | 108,853 | -0.01(-0.13%) |
Jan 22, 2020 | 7.189 | 7.349 | 7.189 | 7.237 | 156,905 | -0.07(-0.91%) |
Jan 21, 2020 | 7.294 | 7.370 | 7.247 | 7.304 | 128,691 | -0.07(-0.90%) |
Jan 17, 2020 | 7.504 | 7.504 | 7.351 | 7.370 | 88,317 | -0.09(-1.15%) |
Jan 16, 2020 | 7.380 | 7.570 | 7.370 | 7.456 | 130,740 | +0.12(+1.69%) |
Jan 15, 2020 | 7.189 | 7.370 | 7.180 | 7.332 | 134,601 | +0.15(+2.12%) |
Jan 14, 2020 | 7.275 | 7.318 | 7.180 | 7.180 | 113,976 | -0.12(-1.69%) |
Jan 13, 2020 | 7.380 | 7.427 | 7.294 | 7.304 | 163,461 | -0.08(-1.03%) |
Jan 10, 2020 | 7.275 | 7.456 | 7.275 | 7.380 | 180,941 | +0.10(+1.31%) |
Jan 09, 2020 | 7.389 | 7.466 | 7.247 | 7.285 | 146,273 | -0.05(-0.65%) |
Jan 08, 2020 | 7.218 | 7.399 | 7.218 | 7.332 | 140,694 | +0.10(+1.45%) |
Jan 07, 2020 | 7.218 | 7.342 | 7.208 | 7.228 | 123,753 | +0.01(+0.13%) |
Jan 06, 2020 | 7.199 | 7.266 | 7.151 | 7.218 | 164,957 | -0.06(-0.79%) |
Jan 03, 2020 | 7.323 | 7.389 | 7.247 | 7.275 | 130,638 | -0.11(-1.55%) |
Jan 02, 2020 | 7.151 | 7.408 | 6.999 | 7.389 | 244,290 | +0.31(+4.44%) |
Dec 31, 2019 | 7.151 | 7.294 | 7.009 | 7.075 | 397,482 | -0.09(-1.20%) |
Dec 30, 2019 | 7.266 | 7.285 | 7.132 | 7.161 | 198,176 | -0.06(-0.79%) |
Dec 27, 2019 | 7.485 | 7.494 | 7.208 | 7.218 | 292,257 | -0.18(-2.45%) |
Dec 26, 2019 | 7.485 | 7.570 | 7.332 | 7.399 | 234,727 | -0.08(-1.02%) |
Dec 24, 2019 | 7.466 | 7.532 | 7.418 | 7.475 | 132,424 | +0.03(+0.38%) |
Dec 23, 2019 | 6.904 | 7.627 | 6.847 | 7.447 | 1,302,092 | +0.54(+7.86%) |
Dec 20, 2019 | 7.047 | 7.085 | 6.866 | 6.904 | 558,996 | -0.12(-1.76%) |
Dec 19, 2019 | 7.009 | 7.104 | 6.980 | 7.028 | 230,288 | +0.02(+0.27%) |
Dec 18, 2019 | 7.009 | 7.180 | 6.932 | 7.009 | 247,748 | +0.13(+1.94%) |
Dec 17, 2019 | 6.818 | 6.980 | 6.751 | 6.875 | 287,865 | +0.15(+2.19%) |
Dec 16, 2019 | 6.704 | 6.885 | 6.656 | 6.728 | 195,857 | +0.02(+0.36%) |
Dec 13, 2019 | 6.494 | 6.709 | 6.466 | 6.704 | 208,245 | +0.22(+3.38%) |
Dec 12, 2019 | 6.447 | 6.580 | 6.428 | 6.485 | 144,033 | +0.05(+0.74%) |
Dec 11, 2019 | 6.370 | 6.466 | 6.342 | 6.437 | 123,766 | +0.03(+0.45%) |
Dec 10, 2019 | 6.304 | 6.513 | 6.275 | 6.409 | 179,076 | +0.06(+0.90%) |
Dec 09, 2019 | 6.313 | 6.428 | 6.247 | 6.351 | 178,182 | +0.05(+0.76%) |
Dec 06, 2019 | 6.209 | 6.432 | 6.190 | 6.304 | 513,314 | +0.11(+1.85%) |
Dec 05, 2019 | 6.399 | 6.485 | 6.161 | 6.190 | 297,341 | -0.18(-2.84%) |
Dec 04, 2019 | 6.313 | 6.380 | 6.256 | 6.370 | 189,530 | +0.10(+1.67%) |
Dec 03, 2019 | 6.275 | 6.294 | 6.094 | 6.266 | 206,327 | -0.03(-0.45%) |
Dec 02, 2019 | 6.390 | 6.428 | 6.237 | 6.294 | 212,073 | -0.13(-2.07%) |
Nov 29, 2019 | 6.485 | 6.523 | 6.361 | 6.428 | 72,985 | -0.10(-1.60%) |
Nov 27, 2019 | 6.551 | 6.610 | 6.504 | 6.532 | 201,209 | -0.02(-0.29%) |
Nov 26, 2019 | 6.685 | 6.751 | 6.523 | 6.551 | 189,696 | -0.12(-1.85%) |
Nov 25, 2019 | 6.713 | 6.761 | 6.609 | 6.675 | 222,433 | -0.06(-0.85%) |
Nov 22, 2019 | 6.789 | 6.799 | 6.628 | 6.732 | 210,345 | -0.01(-0.14%) |
Nov 21, 2019 | 6.770 | 6.856 | 6.713 | 6.742 | 606,363 | -0.02(-0.28%) |
Nov 20, 2019 | 7.256 | 7.256 | 6.751 | 6.761 | 279,986 | -0.37(-5.21%) |
Nov 19, 2019 | 7.208 | 7.237 | 7.104 | 7.132 | 409,209 | -0.08(-1.06%) |
Nov 18, 2019 | 7.123 | 7.294 | 7.047 | 7.208 | 203,848 | +0.06(+0.87%) |
Nov 15, 2019 | 7.123 | 7.180 | 6.989 | 7.147 | 246,575 | +0.08(+1.15%) |
Nov 14, 2019 | 7.047 | 7.113 | 6.923 | 7.066 | 177,004 | +0.00(+0.00%) |
Nov 13, 2019 | 7.009 | 7.085 | 6.923 | 7.066 | 334,031 | -0.02(-0.27%) |
Nov 12, 2019 | 7.142 | 7.218 | 7.009 | 7.085 | 164,187 | -0.07(-0.93%) |
Nov 11, 2019 | 7.199 | 7.256 | 7.094 | 7.151 | 155,549 | -0.11(-1.57%) |
Nov 08, 2019 | 7.285 | 7.370 | 7.161 | 7.266 | 217,696 | -0.02(-0.33%) |
Nov 07, 2019 | 7.161 | 7.751 | 7.056 | 7.289 | 499,708 | -0.55(-6.99%) |
Nov 06, 2019 | 7.761 | 7.875 | 7.723 | 7.837 | 194,553 | +0.02(+0.24%) |
Nov 05, 2019 | 7.761 | 7.866 | 7.723 | 7.818 | 141,732 | +0.08(+1.05%) |
Nov 04, 2019 | 7.713 | 7.818 | 7.666 | 7.737 | 157,499 | +0.11(+1.44%) |
Nov 01, 2019 | 7.846 | 8.018 | 7.561 | 7.627 | 497,667 | -0.20(-2.55%) |
Oct 31, 2019 | 7.742 | 7.846 | 7.637 | 7.827 | 189,627 | +0.09(+1.11%) |
Oct 30, 2019 | 7.742 | 7.761 | 7.647 | 7.742 | 94,580 | +0.01(+0.12%) |
Oct 29, 2019 | 7.713 | 7.751 | 7.618 | 7.732 | 131,676 | -0.02(-0.25%) |
Oct 28, 2019 | 7.827 | 7.894 | 7.666 | 7.751 | 117,277 | -0.08(-0.97%) |
Oct 25, 2019 | 7.704 | 7.856 | 7.618 | 7.827 | 118,877 | +0.11(+1.48%) |
Oct 24, 2019 | 7.723 | 7.780 | 7.599 | 7.713 | 120,766 | +0.01(+0.12%) |
Oct 23, 2019 | 7.723 | 7.808 | 7.637 | 7.704 | 143,943 | -0.01(-0.12%) |
Oct 22, 2019 | 7.637 | 7.770 | 7.599 | 7.713 | 171,986 | +0.09(+1.12%) |
Oct 21, 2019 | 7.589 | 7.637 | 7.513 | 7.627 | 138,237 | +0.06(+0.75%) |
Oct 18, 2019 | 7.742 | 7.799 | 7.532 | 7.570 | 251,301 | -0.23(-2.93%) |
Oct 17, 2019 | 7.570 | 7.837 | 7.542 | 7.799 | 311,473 | +0.26(+3.47%) |
Oct 16, 2019 | 7.466 | 7.570 | 7.456 | 7.537 | 208,653 | +0.03(+0.44%) |
Oct 15, 2019 | 7.447 | 7.523 | 7.399 | 7.504 | 103,799 | +0.06(+0.77%) |
Oct 14, 2019 | 7.427 | 7.580 | 7.351 | 7.447 | 169,493 | -0.02(-0.26%) |
Oct 11, 2019 | 7.351 | 7.542 | 7.256 | 7.466 | 210,660 | +0.16(+2.15%) |
Oct 10, 2019 | 7.323 | 7.466 | 7.294 | 7.308 | 294,082 | -0.02(-0.32%) |
Oct 09, 2019 | 7.142 | 7.347 | 7.104 | 7.332 | 183,099 | +0.23(+3.22%) |
Oct 08, 2019 | 7.009 | 7.123 | 6.932 | 7.104 | 185,833 | +0.05(+0.67%) |
Oct 07, 2019 | 7.075 | 7.132 | 6.970 | 7.056 | 104,931 | -0.05(-0.74%) |
Oct 04, 2019 | 7.180 | 7.275 | 7.075 | 7.108 | 77,501 | -0.07(-0.99%) |
Oct 03, 2019 | 7.161 | 7.247 | 6.999 | 7.180 | 180,524 | +0.01(+0.20%) |
Oct 02, 2019 | 7.047 | 7.208 | 6.942 | 7.166 | 191,853 | +0.08(+1.14%) |
Oct 01, 2019 | 7.256 | 7.304 | 7.009 | 7.085 | 184,609 | -0.20(-2.75%) |
Sep 30, 2019 | 7.313 | 7.323 | 7.199 | 7.285 | 154,687 | +0.01(+0.20%) |
Sep 27, 2019 | 7.399 | 7.437 | 7.237 | 7.270 | 124,338 | -0.16(-2.12%) |
Sep 26, 2019 | 7.666 | 7.675 | 7.418 | 7.427 | 110,376 | -0.28(-3.64%) |
Sep 25, 2019 | 7.789 | 7.856 | 7.666 | 7.708 | 102,995 | -0.08(-1.04%) |
Sep 24, 2019 | 7.913 | 7.970 | 7.761 | 7.789 | 154,918 | -0.09(-1.09%) |
Sep 23, 2019 | 7.837 | 7.904 | 7.704 | 7.875 | 166,016 | +0.02(+0.24%) |
Sep 20, 2019 | 7.827 | 7.932 | 7.789 | 7.856 | 363,982 | +0.04(+0.49%) |
Sep 19, 2019 | 7.885 | 7.989 | 7.818 | 7.818 | 104,196 | -0.07(-0.85%) |
Sep 18, 2019 | 8.132 | 8.170 | 7.751 | 7.885 | 214,437 | -0.23(-2.82%) |
Sep 17, 2019 | 7.980 | 8.123 | 7.885 | 8.113 | 246,557 | +0.13(+1.67%) |
Sep 16, 2019 | 8.085 | 8.161 | 7.931 | 7.980 | 180,184 | -0.13(-1.64%) |
Sep 13, 2019 | 8.104 | 8.208 | 8.038 | 8.113 | 185,981 | -0.04(-0.47%) |
Sep 12, 2019 | 8.046 | 8.246 | 7.942 | 8.151 | 302,392 | +0.09(+1.06%) |
Sep 11, 2019 | 7.951 | 8.066 | 7.761 | 8.066 | 268,525 | +0.17(+2.17%) |
Sep 10, 2019 | 7.827 | 8.037 | 7.770 | 7.894 | 269,494 | +0.08(+0.97%) |
Sep 09, 2019 | 7.761 | 7.970 | 7.704 | 7.818 | 269,422 | +0.07(+0.86%) |
Sep 06, 2019 | 7.751 | 7.789 | 7.627 | 7.751 | 402,523 | +0.04(+0.49%) |
Sep 05, 2019 | 7.647 | 7.761 | 7.504 | 7.713 | 332,380 | +0.18(+2.40%) |
Sep 04, 2019 | 7.666 | 7.761 | 7.523 | 7.532 | 234,340 | -0.13(-1.74%) |
Sep 03, 2019 | 7.751 | 7.808 | 7.589 | 7.666 | 250,771 | -0.15(-1.95%) |
Aug 30, 2019 | 7.961 | 7.961 | 7.780 | 7.818 | 125,913 | -0.10(-1.32%) |
Aug 29, 2019 | 7.875 | 8.008 | 7.837 | 7.923 | 183,387 | +0.10(+1.34%) |
Aug 28, 2019 | 7.923 | 7.989 | 7.789 | 7.818 | 327,325 | -0.15(-1.91%) |
Aug 27, 2019 | 8.199 | 8.199 | 7.951 | 7.970 | 260,983 | -0.14(-1.76%) |
Aug 26, 2019 | 8.189 | 8.227 | 7.999 | 8.113 | 175,544 | +0.00(+0.00%) |
Aug 23, 2019 | 8.066 | 8.227 | 8.008 | 8.113 | 298,873 | +0.07(+0.83%) |
Aug 22, 2019 | 8.066 | 8.142 | 7.732 | 8.046 | 384,063 | +0.02(+0.24%) |
Aug 21, 2019 | 7.789 | 8.037 | 7.732 | 8.027 | 306,448 | +0.30(+3.82%) |
Aug 20, 2019 | 7.599 | 7.756 | 7.580 | 7.732 | 282,911 | +0.17(+2.27%) |
Aug 19, 2019 | 7.637 | 7.685 | 7.551 | 7.561 | 258,998 | +0.01(+0.13%) |
Aug 16, 2019 | 7.447 | 7.627 | 7.447 | 7.551 | 313,470 | +0.15(+2.06%) |
Aug 15, 2019 | 7.523 | 7.523 | 7.247 | 7.399 | 254,026 | -0.10(-1.40%) |
Aug 14, 2019 | 7.637 | 7.647 | 7.427 | 7.504 | 330,852 | -0.31(-4.02%) |
Aug 13, 2019 | 7.580 | 7.846 | 7.494 | 7.818 | 516,267 | +0.28(+3.66%) |
Aug 12, 2019 | 7.456 | 7.780 | 7.437 | 7.542 | 514,607 | +0.03(+0.38%) |
Aug 09, 2019 | 7.551 | 7.627 | 7.504 | 7.513 | 336,048 | -0.05(-0.63%) |
Aug 08, 2019 | 7.456 | 7.589 | 7.399 | 7.561 | 353,259 | +0.14(+1.93%) |
Aug 07, 2019 | 7.304 | 7.456 | 7.218 | 7.418 | 454,232 | -0.01(-0.13%) |
Aug 06, 2019 | 7.485 | 7.532 | 7.237 | 7.427 | 284,160 | +0.00(+0.00%) |
Aug 05, 2019 | 7.494 | 7.618 | 7.313 | 7.427 | 320,168 | -0.27(-3.47%) |
Aug 02, 2019 | 7.904 | 7.904 | 6.913 | 7.694 | 812,397 | +0.10(+1.38%) |
Aug 01, 2019 | 7.656 | 7.799 | 7.494 | 7.589 | 318,669 | -0.07(-0.87%) |
Jul 31, 2019 | 7.570 | 7.837 | 7.561 | 7.656 | 318,963 | +0.10(+1.39%) |
Jul 30, 2019 | 7.361 | 7.599 | 7.313 | 7.551 | 251,154 | +0.12(+1.67%) |
Jul 29, 2019 | 7.285 | 7.475 | 7.266 | 7.427 | 293,231 | +0.19(+2.63%) |
Jul 26, 2019 | 7.199 | 7.313 | 7.170 | 7.237 | 223,892 | +0.05(+0.66%) |
Jul 25, 2019 | 7.294 | 7.380 | 7.170 | 7.189 | 211,310 | -0.11(-1.56%) |
Jul 24, 2019 | 7.009 | 7.313 | 7.009 | 7.304 | 317,552 | +0.25(+3.51%) |
Jul 23, 2019 | 7.151 | 7.194 | 6.999 | 7.056 | 168,442 | -0.09(-1.20%) |
Jul 22, 2019 | 7.104 | 7.180 | 7.018 | 7.142 | 142,702 | +0.05(+0.67%) |
Jul 19, 2019 | 7.056 | 7.199 | 6.999 | 7.094 | 182,726 | +0.00(+0.00%) |
Jul 18, 2019 | 7.018 | 7.123 | 7.018 | 7.094 | 231,436 | +0.04(+0.54%) |
Jul 17, 2019 | 7.037 | 7.142 | 7.018 | 7.056 | 181,665 | +0.01(+0.14%) |
Jul 16, 2019 | 7.066 | 7.170 | 7.037 | 7.047 | 178,117 | -0.06(-0.80%) |
Jul 15, 2019 | 7.066 | 7.142 | 6.970 | 7.104 | 183,656 | +0.04(+0.54%) |
Jul 12, 2019 | 7.047 | 7.094 | 6.980 | 7.066 | 203,414 | +0.02(+0.27%) |
Jul 11, 2019 | 6.970 | 7.123 | 6.961 | 7.047 | 290,291 | +0.05(+0.68%) |
Jul 10, 2019 | 7.066 | 7.104 | 6.904 | 6.999 | 262,908 | -0.03(-0.41%) |
Jul 09, 2019 | 6.970 | 7.066 | 6.837 | 7.028 | 182,943 | +0.03(+0.41%) |
Jul 08, 2019 | 7.151 | 7.189 | 6.951 | 6.999 | 374,161 | -0.21(-2.91%) |
Jul 05, 2019 | 7.199 | 7.223 | 7.104 | 7.208 | 132,424 | -0.03(-0.39%) |
Jul 03, 2019 | 7.199 | 7.237 | 7.104 | 7.237 | 155,632 | +0.05(+0.66%) |
Jul 02, 2019 | 7.208 | 7.213 | 7.085 | 7.189 | 179,968 | -0.04(-0.53%) |