Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.948 | 2.083 | 1.948 | 1.969 | 211,901 | +0.00(+0.00%) |
Jul 30, 2020 | 2.005 | 2.047 | 1.948 | 1.969 | 221,962 | -0.04(-2.11%) |
Jul 29, 2020 | 2.047 | 2.090 | 1.990 | 2.012 | 198,606 | +0.00(+0.00%) |
Jul 28, 2020 | 2.026 | 2.097 | 1.998 | 2.012 | 224,179 | -0.05(-2.41%) |
Jul 27, 2020 | 2.061 | 2.111 | 2.033 | 2.061 | 172,200 | -0.02(-1.02%) |
Jul 24, 2020 | 2.012 | 2.111 | 2.005 | 2.083 | 179,572 | +0.04(+2.08%) |
Jul 23, 2020 | 2.054 | 2.104 | 2.005 | 2.040 | 217,765 | -0.06(-2.70%) |
Jul 22, 2020 | 2.139 | 2.168 | 2.090 | 2.097 | 205,258 | -0.04(-1.66%) |
Jul 21, 2020 | 2.118 | 2.210 | 2.111 | 2.132 | 170,006 | +0.02(+1.01%) |
Jul 20, 2020 | 2.097 | 2.210 | 2.097 | 2.111 | 204,332 | -0.05(-2.29%) |
Jul 17, 2020 | 2.083 | 2.190 | 2.083 | 2.160 | 182,678 | +0.08(+4.10%) |
Jul 16, 2020 | 1.969 | 2.097 | 1.960 | 2.075 | 229,869 | +0.13(+6.55%) |
Jul 15, 2020 | 1.934 | 2.019 | 1.934 | 1.948 | 180,221 | +0.01(+0.36%) |
Jul 14, 2020 | 1.941 | 1.962 | 1.877 | 1.941 | 275,190 | -0.04(-1.79%) |
Jul 13, 2020 | 2.083 | 2.231 | 1.969 | 1.976 | 360,100 | -0.14(-6.69%) |
Jul 10, 2020 | 1.998 | 2.168 | 1.998 | 2.118 | 175,054 | +0.09(+4.55%) |
Jul 09, 2020 | 2.104 | 2.146 | 1.990 | 2.026 | 250,421 | -0.11(-5.30%) |
Jul 08, 2020 | 2.160 | 2.217 | 2.111 | 2.139 | 396,294 | -0.09(-4.13%) |
Jul 07, 2020 | 2.168 | 2.238 | 2.168 | 2.231 | 204,342 | +0.06(+2.94%) |
Jul 06, 2020 | 2.238 | 2.281 | 2.168 | 2.168 | 314,076 | -0.07(-3.16%) |
Jul 02, 2020 | 2.267 | 2.309 | 2.238 | 2.238 | 138,067 | -0.04(-1.56%) |
Jul 01, 2020 | 2.323 | 2.353 | 2.267 | 2.274 | 88,901 | -0.08(-3.60%) |
Jun 30, 2020 | 2.309 | 2.366 | 2.238 | 2.359 | 190,698 | +0.04(+1.52%) |
Jun 29, 2020 | 2.458 | 2.486 | 2.253 | 2.323 | 459,211 | -0.16(-6.29%) |
Jun 26, 2020 | 2.479 | 2.529 | 2.380 | 2.479 | 213,595 | -0.01(-0.57%) |
Jun 25, 2020 | 2.614 | 2.642 | 2.479 | 2.493 | 310,505 | -0.17(-6.38%) |
Jun 24, 2020 | 2.670 | 2.706 | 2.607 | 2.663 | 195,930 | -0.07(-2.59%) |
Jun 23, 2020 | 2.706 | 2.826 | 2.674 | 2.734 | 173,551 | -0.01(-0.26%) |
Jun 22, 2020 | 2.727 | 2.798 | 2.699 | 2.741 | 199,260 | +0.00(+0.00%) |
Jun 19, 2020 | 2.826 | 2.829 | 2.727 | 2.741 | 234,488 | -0.06(-2.27%) |
Jun 18, 2020 | 2.763 | 2.812 | 2.763 | 2.805 | 165,937 | +0.04(+1.54%) |
Jun 17, 2020 | 2.826 | 2.826 | 2.763 | 2.763 | 171,175 | -0.05(-1.76%) |
Jun 16, 2020 | 2.904 | 2.904 | 2.777 | 2.812 | 239,658 | -0.04(-1.49%) |
Jun 15, 2020 | 2.883 | 2.940 | 2.851 | 2.855 | 102,007 | -0.08(-2.89%) |
Jun 12, 2020 | 2.925 | 2.962 | 2.848 | 2.940 | 130,161 | +0.08(+2.98%) |
Jun 11, 2020 | 2.869 | 2.940 | 2.833 | 2.855 | 245,117 | -0.17(-5.62%) |
Jun 10, 2020 | 3.138 | 3.195 | 3.009 | 3.025 | 196,854 | -0.23(-7.17%) |
Jun 09, 2020 | 3.258 | 3.294 | 3.131 | 3.258 | 203,587 | -0.08(-2.34%) |
Jun 08, 2020 | 2.975 | 3.365 | 2.975 | 3.336 | 501,676 | +0.36(+12.14%) |
Jun 05, 2020 | 2.819 | 3.032 | 2.819 | 2.975 | 500,883 | +0.15(+5.26%) |
Jun 04, 2020 | 2.840 | 2.897 | 2.805 | 2.826 | 175,382 | -0.03(-0.99%) |
Jun 03, 2020 | 2.890 | 2.900 | 2.798 | 2.855 | 242,165 | -0.01(-0.49%) |
Jun 02, 2020 | 2.840 | 2.902 | 2.840 | 2.869 | 105,184 | +0.01(+0.25%) |
Jun 01, 2020 | 2.833 | 2.911 | 2.833 | 2.862 | 162,936 | +0.00(+0.00%) |
May 29, 2020 | 2.848 | 2.961 | 2.833 | 2.862 | 203,289 | +0.02(+0.75%) |
May 28, 2020 | 2.940 | 2.968 | 2.840 | 2.840 | 214,052 | -0.08(-2.91%) |
May 27, 2020 | 2.975 | 3.025 | 2.897 | 2.925 | 155,556 | -0.01(-0.48%) |
May 26, 2020 | 2.940 | 3.010 | 2.883 | 2.940 | 269,947 | -0.04(-1.43%) |
May 22, 2020 | 3.046 | 3.046 | 2.950 | 2.982 | 111,668 | -0.03(-0.94%) |
May 21, 2020 | 3.053 | 3.099 | 2.989 | 3.010 | 112,670 | -0.04(-1.39%) |
May 20, 2020 | 3.074 | 3.135 | 3.025 | 3.053 | 96,208 | -0.04(-1.15%) |
May 19, 2020 | 3.081 | 3.166 | 3.046 | 3.088 | 130,607 | -0.05(-1.58%) |
May 18, 2020 | 3.188 | 3.258 | 3.124 | 3.138 | 236,833 | -0.06(-1.99%) |
May 15, 2020 | 2.954 | 3.210 | 2.954 | 3.202 | 188,889 | +0.20(+6.60%) |
May 14, 2020 | 3.010 | 3.036 | 2.909 | 3.003 | 87,084 | +0.02(+0.71%) |
May 13, 2020 | 3.131 | 3.131 | 2.975 | 2.982 | 161,232 | -0.11(-3.44%) |
May 12, 2020 | 3.053 | 3.191 | 3.018 | 3.088 | 142,549 | +0.04(+1.16%) |
May 11, 2020 | 3.273 | 3.343 | 3.025 | 3.053 | 350,478 | +0.08(+2.62%) |
May 08, 2020 | 3.067 | 3.258 | 2.954 | 2.975 | 262,864 | -0.06(-2.10%) |
May 07, 2020 | 3.081 | 3.201 | 2.996 | 3.039 | 191,988 | -0.11(-3.60%) |
May 06, 2020 | 3.046 | 3.201 | 3.032 | 3.152 | 165,001 | +0.10(+3.25%) |
May 05, 2020 | 3.046 | 3.223 | 3.046 | 3.053 | 185,928 | +0.04(+1.17%) |
May 04, 2020 | 3.032 | 3.125 | 2.975 | 3.018 | 97,039 | -0.08(-2.52%) |
May 01, 2020 | 3.060 | 3.188 | 3.018 | 3.095 | 166,019 | -0.08(-2.46%) |
Apr 30, 2020 | 3.230 | 3.256 | 3.103 | 3.173 | 200,999 | -0.06(-1.75%) |
Apr 29, 2020 | 3.216 | 3.294 | 3.103 | 3.230 | 257,696 | +0.16(+5.31%) |
Apr 28, 2020 | 3.308 | 3.308 | 3.032 | 3.067 | 288,771 | -0.19(-5.87%) |
Apr 27, 2020 | 3.039 | 3.329 | 2.968 | 3.258 | 580,120 | +0.33(+11.11%) |
Apr 24, 2020 | 2.975 | 3.021 | 2.890 | 2.933 | 548,599 | -0.15(-4.83%) |
Apr 23, 2020 | 3.117 | 3.156 | 3.060 | 3.081 | 200,958 | -0.01(-0.23%) |
Apr 22, 2020 | 3.188 | 3.188 | 3.053 | 3.088 | 297,119 | +0.04(+1.16%) |
Apr 21, 2020 | 2.975 | 3.074 | 2.954 | 3.053 | 614,452 | +0.06(+2.13%) |
Apr 20, 2020 | 3.110 | 3.110 | 2.848 | 2.989 | 913,913 | -0.30(-9.25%) |
Apr 17, 2020 | 3.258 | 3.434 | 3.117 | 3.294 | 544,082 | +0.05(+1.53%) |
Apr 16, 2020 | 2.975 | 3.301 | 2.940 | 3.244 | 403,556 | +0.28(+9.57%) |
Apr 15, 2020 | 2.848 | 3.103 | 2.812 | 2.961 | 748,900 | +0.09(+3.21%) |
Apr 14, 2020 | 2.748 | 2.918 | 2.748 | 2.869 | 740,385 | +0.12(+4.38%) |
Apr 13, 2020 | 2.819 | 2.897 | 2.692 | 2.748 | 503,978 | -0.09(-3.00%) |
Apr 09, 2020 | 2.904 | 2.975 | 2.713 | 2.833 | 642,903 | -0.04(-1.23%) |
Apr 08, 2020 | 2.876 | 3.067 | 2.770 | 2.869 | 502,167 | -0.13(-4.48%) |
Apr 07, 2020 | 3.287 | 3.287 | 2.833 | 3.003 | 673,667 | -0.08(-2.75%) |
Apr 06, 2020 | 2.784 | 3.464 | 2.784 | 3.088 | 999,791 | -0.58(-15.83%) |
Apr 03, 2020 | 4.208 | 4.349 | 3.627 | 3.669 | 656,738 | -0.45(-11.00%) |
Apr 02, 2020 | 4.137 | 4.332 | 3.542 | 4.123 | 806,243 | +0.36(+9.60%) |
Apr 01, 2020 | 3.528 | 3.896 | 3.478 | 3.761 | 460,167 | +0.02(+0.57%) |
Mar 31, 2020 | 3.542 | 3.804 | 3.450 | 3.740 | 497,877 | +0.30(+8.87%) |
Mar 30, 2020 | 3.485 | 3.676 | 3.365 | 3.435 | 335,852 | -0.39(-10.19%) |
Mar 27, 2020 | 3.719 | 3.896 | 3.315 | 3.825 | 615,798 | +0.05(+1.31%) |
Mar 26, 2020 | 3.634 | 4.038 | 3.457 | 3.776 | 705,409 | +0.47(+14.13%) |
Mar 25, 2020 | 2.869 | 3.506 | 2.862 | 3.308 | 401,693 | +0.43(+14.74%) |
Mar 24, 2020 | 3.124 | 3.188 | 2.848 | 2.883 | 272,657 | +0.04(+1.50%) |
Mar 23, 2020 | 2.833 | 3.103 | 2.550 | 2.840 | 446,383 | -0.08(-2.67%) |
Mar 20, 2020 | 3.244 | 3.542 | 2.833 | 2.918 | 427,472 | -0.20(-6.36%) |
Mar 19, 2020 | 2.316 | 3.237 | 2.316 | 3.117 | 670,785 | +0.72(+29.79%) |
Mar 18, 2020 | 2.996 | 3.025 | 1.962 | 2.401 | 939,099 | -0.78(-24.50%) |
Mar 17, 2020 | 3.032 | 3.188 | 2.904 | 3.180 | 382,626 | +0.13(+4.18%) |
Mar 16, 2020 | 3.081 | 3.188 | 2.940 | 3.053 | 492,090 | -0.18(-5.48%) |
Mar 13, 2020 | 3.294 | 3.358 | 3.053 | 3.230 | 371,709 | +0.21(+6.79%) |
Mar 12, 2020 | 3.110 | 3.242 | 2.961 | 3.025 | 411,676 | -0.31(-9.34%) |
Mar 11, 2020 | 3.542 | 3.627 | 3.265 | 3.336 | 336,183 | -0.35(-9.42%) |
Mar 10, 2020 | 3.726 | 3.754 | 3.513 | 3.683 | 352,083 | +0.23(+6.56%) |
Mar 09, 2020 | 3.103 | 3.761 | 3.010 | 3.457 | 691,673 | -0.60(-14.69%) |
Mar 06, 2020 | 4.016 | 4.165 | 3.896 | 4.052 | 345,451 | -0.05(-1.21%) |
Mar 05, 2020 | 4.321 | 4.321 | 3.995 | 4.101 | 606,925 | -0.24(-5.55%) |
Mar 04, 2020 | 4.611 | 4.611 | 4.321 | 4.342 | 469,261 | -0.13(-2.85%) |
Mar 03, 2020 | 4.923 | 4.923 | 4.321 | 4.470 | 462,034 | -0.32(-6.66%) |
Mar 02, 2020 | 4.505 | 4.810 | 4.505 | 4.788 | 351,371 | +0.28(+6.29%) |
Feb 28, 2020 | 4.604 | 4.718 | 4.448 | 4.505 | 497,071 | -0.23(-4.79%) |
Feb 27, 2020 | 4.675 | 4.845 | 4.569 | 4.732 | 351,055 | -0.06(-1.33%) |
Feb 26, 2020 | 4.817 | 4.845 | 4.668 | 4.796 | 358,865 | +0.13(+2.73%) |
Feb 25, 2020 | 4.994 | 5.065 | 4.647 | 4.668 | 439,037 | -0.33(-6.66%) |
Feb 24, 2020 | 5.114 | 5.136 | 4.994 | 5.001 | 362,297 | -0.21(-4.08%) |
Feb 21, 2020 | 5.213 | 5.256 | 5.150 | 5.213 | 102,350 | -0.03(-0.54%) |
Feb 20, 2020 | 5.235 | 5.277 | 5.171 | 5.242 | 149,023 | +0.01(+0.14%) |
Feb 19, 2020 | 5.277 | 5.306 | 5.216 | 5.235 | 120,538 | -0.04(-0.81%) |
Feb 18, 2020 | 5.199 | 5.306 | 5.199 | 5.277 | 186,259 | +0.08(+1.50%) |
Feb 14, 2020 | 5.199 | 5.277 | 5.143 | 5.199 | 133,691 | +0.03(+0.55%) |
Feb 13, 2020 | 5.128 | 5.206 | 5.128 | 5.171 | 104,896 | +0.05(+0.97%) |
Feb 12, 2020 | 5.171 | 5.199 | 5.121 | 5.121 | 137,978 | -0.02(-0.41%) |
Feb 11, 2020 | 5.242 | 5.256 | 5.114 | 5.143 | 262,575 | -0.04(-0.82%) |
Feb 10, 2020 | 5.171 | 5.270 | 5.164 | 5.185 | 144,215 | +0.01(+0.27%) |
Feb 07, 2020 | 5.100 | 5.235 | 5.100 | 5.171 | 166,019 | +0.07(+1.39%) |
Feb 06, 2020 | 5.171 | 5.171 | 5.093 | 5.100 | 204,030 | -0.04(-0.83%) |
Feb 05, 2020 | 5.072 | 5.192 | 5.065 | 5.143 | 280,949 | +0.08(+1.54%) |
Feb 04, 2020 | 5.185 | 5.191 | 5.051 | 5.065 | 304,277 | -0.04(-0.69%) |
Feb 03, 2020 | 5.242 | 5.298 | 5.079 | 5.100 | 282,133 | -0.17(-3.23%) |
Jan 31, 2020 | 5.376 | 5.405 | 5.185 | 5.270 | 266,252 | -0.09(-1.72%) |
Jan 30, 2020 | 5.157 | 5.419 | 5.157 | 5.362 | 361,310 | +0.18(+3.42%) |
Jan 29, 2020 | 5.100 | 5.213 | 5.072 | 5.185 | 215,882 | +0.15(+2.95%) |
Jan 28, 2020 | 4.958 | 5.143 | 4.930 | 5.036 | 298,900 | +0.11(+2.16%) |
Jan 27, 2020 | 4.958 | 5.100 | 4.909 | 4.930 | 435,547 | -0.17(-3.33%) |
Jan 24, 2020 | 5.136 | 5.136 | 4.952 | 5.100 | 308,604 | -0.01(-0.28%) |
Jan 23, 2020 | 5.433 | 5.447 | 4.909 | 5.114 | 887,501 | -0.30(-5.62%) |
Jan 22, 2020 | 5.454 | 5.638 | 5.320 | 5.419 | 583,257 | -0.04(-0.65%) |
Jan 21, 2020 | 5.816 | 5.837 | 5.391 | 5.454 | 1,150,019 | -0.36(-6.21%) |
Jan 17, 2020 | 5.830 | 5.943 | 5.808 | 5.816 | 476,177 | -0.08(-1.44%) |
Jan 16, 2020 | 6.127 | 6.226 | 5.667 | 5.901 | 1,186,883 | -0.40(-6.36%) |
Jan 15, 2020 | 6.301 | 6.409 | 6.234 | 6.301 | 1,299,295 | +0.08(+1.30%) |
Jan 14, 2020 | 6.240 | 6.335 | 6.159 | 6.220 | 1,227,907 | +0.09(+1.55%) |
Jan 13, 2020 | 5.977 | 6.220 | 5.882 | 6.126 | 1,402,767 | +0.31(+5.35%) |
Jan 10, 2020 | 5.659 | 5.895 | 5.659 | 5.815 | 519,593 | +0.16(+2.75%) |
Jan 09, 2020 | 5.747 | 5.754 | 5.578 | 5.659 | 525,743 | -0.09(-1.53%) |
Jan 08, 2020 | 6.038 | 6.038 | 5.544 | 5.747 | 1,071,434 | -0.06(-1.05%) |
Jan 07, 2020 | 5.652 | 5.896 | 5.591 | 5.808 | 1,407,017 | +0.22(+4.00%) |
Jan 06, 2020 | 5.274 | 5.632 | 5.152 | 5.585 | 2,016,103 | +0.57(+11.32%) |
Jan 03, 2020 | 4.895 | 5.071 | 4.746 | 5.017 | 746,481 | +0.20(+4.07%) |
Jan 02, 2020 | 4.672 | 4.854 | 4.570 | 4.821 | 428,495 | +0.17(+3.63%) |
Dec 31, 2019 | 4.469 | 4.658 | 4.307 | 4.652 | 545,772 | +0.18(+4.08%) |
Dec 30, 2019 | 4.435 | 4.564 | 4.428 | 4.469 | 390,681 | -0.02(-0.45%) |
Dec 27, 2019 | 4.564 | 4.591 | 4.401 | 4.489 | 487,202 | -0.09(-2.07%) |
Dec 26, 2019 | 4.564 | 4.672 | 4.550 | 4.584 | 269,286 | +0.02(+0.44%) |
Dec 24, 2019 | 4.543 | 4.731 | 4.542 | 4.564 | 171,275 | -0.03(-0.59%) |
Dec 23, 2019 | 4.570 | 4.726 | 4.530 | 4.591 | 386,174 | +0.03(+0.74%) |
Dec 20, 2019 | 4.611 | 4.760 | 4.557 | 4.557 | 356,601 | -0.11(-2.32%) |
Dec 19, 2019 | 4.638 | 4.881 | 4.638 | 4.665 | 445,881 | -0.02(-0.43%) |
Dec 18, 2019 | 4.442 | 4.699 | 4.442 | 4.685 | 343,663 | +0.11(+2.36%) |
Dec 17, 2019 | 4.327 | 4.631 | 4.300 | 4.577 | 392,789 | +0.26(+5.95%) |
Dec 16, 2019 | 4.408 | 4.476 | 4.280 | 4.320 | 438,177 | -0.11(-2.59%) |
Dec 13, 2019 | 4.611 | 4.611 | 4.395 | 4.435 | 319,476 | -0.13(-2.81%) |
Dec 12, 2019 | 4.489 | 4.631 | 4.489 | 4.564 | 166,545 | +0.05(+1.20%) |
Dec 11, 2019 | 4.631 | 4.652 | 4.483 | 4.510 | 186,167 | -0.14(-3.05%) |
Dec 10, 2019 | 4.665 | 4.767 | 4.604 | 4.652 | 217,293 | -0.03(-0.58%) |
Dec 09, 2019 | 4.598 | 4.685 | 4.435 | 4.679 | 190,343 | +0.05(+1.17%) |
Dec 06, 2019 | 4.300 | 4.631 | 4.300 | 4.625 | 285,014 | +0.30(+6.87%) |
Dec 05, 2019 | 4.280 | 4.381 | 4.280 | 4.327 | 192,067 | +0.03(+0.63%) |
Dec 04, 2019 | 4.138 | 4.361 | 4.138 | 4.300 | 165,784 | +0.16(+3.92%) |
Dec 03, 2019 | 4.151 | 4.287 | 4.101 | 4.138 | 169,266 | -0.13(-3.01%) |
Dec 02, 2019 | 4.273 | 4.395 | 4.226 | 4.266 | 192,971 | -0.02(-0.47%) |
Nov 29, 2019 | 4.185 | 4.287 | 4.131 | 4.287 | 104,717 | +0.07(+1.60%) |
Nov 27, 2019 | 4.097 | 4.246 | 4.090 | 4.219 | 153,082 | +0.09(+2.13%) |
Nov 26, 2019 | 4.259 | 4.293 | 4.124 | 4.131 | 220,017 | -0.13(-3.02%) |
Nov 25, 2019 | 4.057 | 4.259 | 4.057 | 4.259 | 302,278 | +0.18(+4.30%) |
Nov 22, 2019 | 4.050 | 4.138 | 3.935 | 4.084 | 366,215 | +0.17(+4.32%) |
Nov 21, 2019 | 4.185 | 4.226 | 3.786 | 3.915 | 797,576 | -0.32(-7.51%) |
Nov 20, 2019 | 4.341 | 4.422 | 4.124 | 4.232 | 494,564 | -0.18(-4.13%) |
Nov 19, 2019 | 4.422 | 4.564 | 4.354 | 4.415 | 264,226 | -0.03(-0.61%) |
Nov 18, 2019 | 4.827 | 4.841 | 4.395 | 4.442 | 676,685 | -0.43(-8.88%) |
Nov 15, 2019 | 4.821 | 4.915 | 4.800 | 4.875 | 182,220 | +0.05(+0.98%) |
Nov 14, 2019 | 4.942 | 4.990 | 4.773 | 4.827 | 441,392 | -0.18(-3.51%) |
Nov 13, 2019 | 5.003 | 5.098 | 4.895 | 5.003 | 223,148 | -0.01(-0.27%) |
Nov 12, 2019 | 5.179 | 5.179 | 4.976 | 5.017 | 227,023 | -0.12(-2.37%) |
Nov 11, 2019 | 5.017 | 5.172 | 5.017 | 5.138 | 162,712 | +0.10(+2.01%) |
Nov 08, 2019 | 5.145 | 5.171 | 4.956 | 5.037 | 538,377 | -0.17(-3.25%) |
Nov 07, 2019 | 5.355 | 5.402 | 5.084 | 5.206 | 495,400 | -0.12(-2.28%) |
Nov 06, 2019 | 5.395 | 5.443 | 5.274 | 5.328 | 340,087 | -0.08(-1.50%) |
Nov 05, 2019 | 5.497 | 5.537 | 5.348 | 5.409 | 281,908 | -0.08(-1.48%) |
Nov 04, 2019 | 5.321 | 5.598 | 5.321 | 5.490 | 389,779 | +0.21(+3.97%) |
Nov 01, 2019 | 5.314 | 5.389 | 5.247 | 5.280 | 203,074 | +0.02(+0.39%) |
Oct 31, 2019 | 5.409 | 5.443 | 5.206 | 5.260 | 338,868 | -0.17(-3.11%) |
Oct 30, 2019 | 5.558 | 5.558 | 5.382 | 5.429 | 320,534 | -0.09(-1.71%) |
Oct 29, 2019 | 5.544 | 5.591 | 5.438 | 5.524 | 241,549 | +0.01(+0.25%) |
Oct 28, 2019 | 5.449 | 5.652 | 5.449 | 5.510 | 331,504 | +0.03(+0.62%) |
Oct 25, 2019 | 5.531 | 5.544 | 5.409 | 5.476 | 428,483 | -0.05(-0.98%) |
Oct 24, 2019 | 5.794 | 5.801 | 5.517 | 5.531 | 278,909 | -0.24(-4.10%) |
Oct 23, 2019 | 5.612 | 5.808 | 5.544 | 5.767 | 342,825 | +0.09(+1.55%) |
Oct 22, 2019 | 5.625 | 5.808 | 5.510 | 5.679 | 396,151 | +0.13(+2.31%) |
Oct 21, 2019 | 5.490 | 5.645 | 5.463 | 5.551 | 390,277 | +0.06(+1.11%) |
Oct 18, 2019 | 5.869 | 5.869 | 5.443 | 5.490 | 473,150 | -0.31(-5.36%) |
Oct 17, 2019 | 5.740 | 5.916 | 5.443 | 5.801 | 588,634 | -0.04(-0.75%) |
Oct 16, 2019 | 5.832 | 5.988 | 5.793 | 5.845 | 862,397 | -0.01(-0.22%) |
Oct 15, 2019 | 5.858 | 5.936 | 5.832 | 5.858 | 643,470 | +0.03(+0.45%) |
Oct 14, 2019 | 5.773 | 5.852 | 5.617 | 5.832 | 430,410 | +0.12(+2.17%) |
Oct 11, 2019 | 5.695 | 5.786 | 5.428 | 5.708 | 443,541 | +0.12(+2.21%) |
Oct 10, 2019 | 5.305 | 5.663 | 5.272 | 5.585 | 462,603 | +0.29(+5.54%) |
Oct 09, 2019 | 5.292 | 5.342 | 5.175 | 5.292 | 245,467 | +0.07(+1.25%) |
Oct 08, 2019 | 5.266 | 5.376 | 5.087 | 5.227 | 442,722 | -0.04(-0.74%) |
Oct 07, 2019 | 5.747 | 5.776 | 5.207 | 5.266 | 1,010,225 | -0.48(-8.38%) |
Oct 04, 2019 | 5.871 | 5.923 | 5.708 | 5.747 | 224,766 | -0.10(-1.67%) |
Oct 03, 2019 | 5.858 | 6.021 | 5.734 | 5.845 | 356,936 | +0.00(+0.00%) |
Oct 02, 2019 | 5.793 | 6.021 | 5.793 | 5.845 | 266,489 | +0.01(+0.22%) |
Oct 01, 2019 | 6.008 | 6.105 | 5.760 | 5.832 | 321,788 | -0.15(-2.50%) |
Sep 30, 2019 | 6.014 | 6.037 | 5.858 | 5.982 | 250,864 | +0.09(+1.55%) |
Sep 27, 2019 | 5.949 | 6.063 | 5.767 | 5.891 | 206,484 | -0.08(-1.31%) |
Sep 26, 2019 | 6.008 | 6.034 | 5.715 | 5.969 | 216,327 | -0.06(-0.97%) |
Sep 25, 2019 | 5.578 | 6.040 | 5.565 | 6.027 | 217,475 | +0.45(+8.05%) |
Sep 24, 2019 | 5.943 | 5.943 | 5.344 | 5.578 | 418,185 | -0.36(-6.13%) |
Sep 23, 2019 | 5.695 | 5.988 | 5.676 | 5.943 | 354,269 | +0.16(+2.82%) |
Sep 20, 2019 | 6.047 | 6.170 | 5.777 | 5.780 | 357,967 | -0.27(-4.41%) |
Sep 19, 2019 | 6.333 | 6.418 | 6.034 | 6.047 | 509,214 | -0.29(-4.52%) |
Sep 18, 2019 | 6.288 | 6.476 | 6.118 | 6.333 | 292,626 | -0.05(-0.82%) |
Sep 17, 2019 | 6.600 | 6.698 | 6.314 | 6.385 | 523,389 | -0.39(-5.76%) |
Sep 16, 2019 | 6.509 | 6.997 | 6.476 | 6.776 | 1,192,962 | +0.71(+11.70%) |
Sep 13, 2019 | 5.982 | 6.086 | 5.799 | 6.066 | 276,541 | +0.13(+2.19%) |
Sep 12, 2019 | 5.793 | 5.956 | 5.695 | 5.936 | 196,981 | +0.08(+1.45%) |
Sep 11, 2019 | 6.060 | 6.099 | 5.695 | 5.852 | 606,274 | -0.16(-2.60%) |
Sep 10, 2019 | 6.105 | 6.229 | 5.767 | 6.008 | 661,427 | +0.03(+0.54%) |
Sep 09, 2019 | 5.728 | 6.249 | 5.721 | 5.975 | 666,268 | +0.26(+4.56%) |
Sep 06, 2019 | 5.572 | 5.760 | 5.500 | 5.715 | 347,827 | +0.12(+2.21%) |
Sep 05, 2019 | 5.435 | 5.699 | 5.403 | 5.591 | 352,651 | +0.23(+4.37%) |
Sep 04, 2019 | 5.533 | 5.650 | 5.337 | 5.357 | 213,050 | -0.10(-1.91%) |
Sep 03, 2019 | 5.468 | 5.489 | 5.220 | 5.461 | 349,752 | -0.16(-2.78%) |
Aug 30, 2019 | 5.813 | 5.813 | 5.598 | 5.617 | 300,047 | -0.13(-2.27%) |
Aug 29, 2019 | 5.155 | 5.767 | 5.155 | 5.747 | 483,165 | +0.53(+10.10%) |
Aug 28, 2019 | 4.791 | 5.259 | 4.784 | 5.220 | 434,581 | +0.39(+8.09%) |
Aug 27, 2019 | 5.077 | 5.162 | 4.752 | 4.830 | 718,259 | -0.20(-3.89%) |
Aug 26, 2019 | 5.253 | 5.363 | 5.005 | 5.025 | 778,425 | -0.23(-4.34%) |
Aug 23, 2019 | 5.370 | 5.494 | 5.214 | 5.253 | 297,896 | -0.12(-2.18%) |
Aug 22, 2019 | 5.468 | 5.591 | 5.370 | 5.370 | 315,364 | -0.16(-2.83%) |
Aug 21, 2019 | 5.728 | 5.767 | 5.507 | 5.526 | 217,131 | -0.14(-2.53%) |
Aug 20, 2019 | 5.793 | 5.793 | 5.542 | 5.669 | 209,036 | -0.07(-1.25%) |
Aug 19, 2019 | 5.318 | 5.780 | 5.305 | 5.741 | 404,867 | +0.49(+9.29%) |
Aug 16, 2019 | 5.389 | 5.507 | 5.207 | 5.253 | 469,198 | -0.16(-2.89%) |
Aug 15, 2019 | 5.552 | 5.630 | 5.396 | 5.409 | 326,848 | -0.14(-2.46%) |
Aug 14, 2019 | 5.695 | 5.728 | 5.468 | 5.546 | 521,197 | -0.28(-4.80%) |
Aug 13, 2019 | 5.760 | 5.904 | 5.552 | 5.826 | 461,767 | +0.15(+2.64%) |
Aug 12, 2019 | 5.793 | 5.995 | 5.663 | 5.676 | 244,262 | -0.14(-2.35%) |
Aug 09, 2019 | 5.988 | 6.021 | 5.778 | 5.813 | 342,450 | -0.05(-0.78%) |
Aug 08, 2019 | 5.604 | 5.884 | 5.552 | 5.858 | 258,372 | +0.31(+5.51%) |
Aug 07, 2019 | 5.565 | 5.585 | 5.376 | 5.552 | 272,588 | -0.03(-0.47%) |
Aug 06, 2019 | 5.975 | 6.070 | 5.552 | 5.578 | 463,881 | -0.32(-5.41%) |
Aug 05, 2019 | 5.936 | 5.936 | 5.669 | 5.897 | 360,699 | -0.07(-1.20%) |
Aug 02, 2019 | 5.988 | 6.346 | 5.813 | 5.969 | 408,820 | +0.20(+3.50%) |