Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.36 | 27.47 | 22.22 | 23.42 | 5,735,485 | -1.96(-7.72%) |
Sep 29, 2020 | 31.25 | 34.50 | 25.35 | 25.38 | 8,027,585 | -11.62(-31.41%) |
Sep 28, 2020 | 36.98 | 54.50 | 26.80 | 37.00 | 49,270,788 | +26.00(+236.36%) |
Sep 17, 2020 | 11.00 | 11.00 | 11.00 | 0 | +2.70(+32.53%) | |
Sep 16, 2020 | 8.000 | 8.470 | 7.920 | 8.300 | 152,552 | +0.69(+9.07%) |
Sep 15, 2020 | 7.260 | 7.630 | 7.150 | 7.610 | 81,908 | +0.35(+4.82%) |
Sep 14, 2020 | 7.050 | 7.600 | 7.020 | 7.260 | 91,516 | +0.21(+2.98%) |
Sep 11, 2020 | 6.600 | 7.250 | 6.495 | 7.050 | 94,800 | +0.45(+6.82%) |
Sep 10, 2020 | 6.490 | 6.600 | 6.480 | 6.600 | 64,378 | +0.20(+3.12%) |
Sep 09, 2020 | 6.050 | 6.450 | 6.050 | 6.400 | 39,502 | +0.39(+6.49%) |
Sep 08, 2020 | 5.940 | 6.110 | 5.870 | 6.010 | 60,149 | -0.05(-0.83%) |
Sep 04, 2020 | 6.110 | 6.170 | 5.870 | 6.060 | 46,700 | -0.13(-2.10%) |
Sep 03, 2020 | 6.250 | 6.270 | 6.010 | 6.190 | 46,400 | -0.01(-0.16%) |
Sep 02, 2020 | 6.300 | 6.370 | 6.100 | 6.200 | 76,407 | +0.10(+1.64%) |
Sep 01, 2020 | 6.010 | 6.110 | 5.860 | 6.100 | 67,292 | +0.04(+0.66%) |
Aug 31, 2020 | 6.140 | 6.280 | 5.940 | 6.060 | 67,771 | +0.01(+0.17%) |
Aug 28, 2020 | 6.280 | 6.280 | 5.850 | 6.050 | 95,900 | -0.14(-2.26%) |
Aug 27, 2020 | 6.130 | 6.250 | 5.948 | 6.190 | 48,124 | +0.04(+0.65%) |
Aug 26, 2020 | 6.150 | 6.150 | 5.820 | 6.150 | 54,374 | +0.07(+1.15%) |
Aug 25, 2020 | 5.950 | 6.170 | 5.940 | 6.080 | 34,341 | +0.10(+1.67%) |
Aug 24, 2020 | 6.110 | 6.140 | 5.800 | 5.980 | 65,107 | -0.07(-1.16%) |
Aug 21, 2020 | 6.180 | 6.200 | 6.000 | 6.050 | 82,500 | -0.13(-2.10%) |
Aug 20, 2020 | 6.470 | 6.480 | 6.090 | 6.180 | 59,400 | -0.22(-3.44%) |
Aug 19, 2020 | 6.620 | 6.620 | 6.250 | 6.400 | 48,832 | -0.14(-2.14%) |
Aug 18, 2020 | 6.640 | 6.700 | 6.490 | 6.540 | 38,221 | -0.06(-0.91%) |
Aug 17, 2020 | 6.540 | 6.660 | 6.370 | 6.600 | 83,006 | +0.16(+2.48%) |
Aug 14, 2020 | 6.390 | 6.570 | 6.330 | 6.440 | 40,000 | +0.05(+0.78%) |
Aug 13, 2020 | 6.310 | 6.560 | 6.210 | 6.390 | 43,314 | +0.05(+0.79%) |
Aug 12, 2020 | 6.510 | 6.570 | 6.150 | 6.340 | 93,400 | -0.17(-2.61%) |
Aug 11, 2020 | 6.540 | 6.700 | 6.500 | 6.510 | 65,099 | -0.06(-0.91%) |
Aug 10, 2020 | 6.560 | 6.630 | 6.450 | 6.570 | 49,922 | +0.07(+1.08%) |
Aug 07, 2020 | 6.550 | 6.659 | 6.330 | 6.500 | 77,400 | -0.01(-0.15%) |
Aug 06, 2020 | 6.540 | 6.700 | 6.500 | 6.510 | 70,394 | -0.04(-0.61%) |
Aug 05, 2020 | 6.540 | 6.600 | 6.460 | 6.550 | 73,167 | +0.10(+1.55%) |
Aug 04, 2020 | 6.410 | 6.600 | 6.250 | 6.450 | 185,690 | +0.08(+1.26%) |
Aug 03, 2020 | 6.620 | 6.620 | 6.210 | 6.370 | 125,775 | -0.13(-2.00%) |
Jul 31, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 92,400 | -0.42(-6.07%) |
Jul 30, 2020 | 6.700 | 7.010 | 6.660 | 6.920 | 107,857 | +0.17(+2.52%) |
Jul 29, 2020 | 7.100 | 7.100 | 6.550 | 6.750 | 150,166 | -0.39(-5.46%) |
Jul 28, 2020 | 7.780 | 7.850 | 7.020 | 7.140 | 199,789 | -0.64(-8.23%) |
Jul 27, 2020 | 7.660 | 7.800 | 7.620 | 7.780 | 115,534 | +0.16(+2.10%) |
Jul 24, 2020 | 7.790 | 7.790 | 7.500 | 7.620 | 74,800 | -0.05(-0.65%) |
Jul 23, 2020 | 7.900 | 7.900 | 7.500 | 7.670 | 196,827 | +0.08(+1.05%) |
Jul 22, 2020 | 7.520 | 7.711 | 7.500 | 7.590 | 112,084 | +0.07(+0.93%) |
Jul 21, 2020 | 7.430 | 7.700 | 7.350 | 7.520 | 204,271 | +0.09(+1.21%) |
Jul 20, 2020 | 7.500 | 7.600 | 7.300 | 7.430 | 380,548 | +0.63(+9.26%) |
Jul 17, 2020 | 6.800 | 6.900 | 6.720 | 6.800 | 128,100 | +0.20(+3.03%) |
Jul 16, 2020 | 6.450 | 6.670 | 6.410 | 6.600 | 133,267 | +0.29(+4.60%) |
Jul 15, 2020 | 6.300 | 6.430 | 6.260 | 6.310 | 27,104 | +0.02(+0.32%) |
Jul 14, 2020 | 6.380 | 6.450 | 6.100 | 6.290 | 49,129 | +0.05(+0.80%) |
Jul 13, 2020 | 6.640 | 6.917 | 6.200 | 6.240 | 98,496 | -0.49(-7.28%) |
Jul 10, 2020 | 6.800 | 6.850 | 6.610 | 6.730 | 185,200 | +0.12(+1.82%) |
Jul 09, 2020 | 6.490 | 6.830 | 6.400 | 6.610 | 278,104 | +0.38(+6.10%) |
Jul 08, 2020 | 6.150 | 6.340 | 6.060 | 6.230 | 73,535 | +0.18(+2.98%) |
Jul 07, 2020 | 6.190 | 6.200 | 6.010 | 6.050 | 10,426 | -0.12(-1.94%) |
Jul 06, 2020 | 5.600 | 6.280 | 5.600 | 6.170 | 62,086 | +0.60(+10.77%) |
Jul 02, 2020 | 5.820 | 5.990 | 5.530 | 5.570 | 12,700 | +0.05(+0.91%) |
Jul 01, 2020 | 5.870 | 5.990 | 5.450 | 5.520 | 37,669 | -0.25(-4.33%) |
Jun 30, 2020 | 5.690 | 6.200 | 5.555 | 5.770 | 19,911 | +0.15(+2.76%) |
Jun 29, 2020 | 5.520 | 5.740 | 5.500 | 5.615 | 8,466 | +0.05(+0.82%) |
Jun 26, 2020 | 5.670 | 5.715 | 5.500 | 5.569 | 20,300 | -0.18(-3.14%) |
Jun 25, 2020 | 5.920 | 5.952 | 5.750 | 5.750 | 8,702 | -0.06(-1.03%) |
Jun 24, 2020 | 6.010 | 6.100 | 5.500 | 5.810 | 58,418 | -0.10(-1.69%) |
Jun 23, 2020 | 5.940 | 5.990 | 5.850 | 5.910 | 51,028 | -0.01(-0.17%) |
Jun 22, 2020 | 6.020 | 6.020 | 5.850 | 5.920 | 30,865 | -0.05(-0.84%) |
Jun 19, 2020 | 6.230 | 6.230 | 5.950 | 5.970 | 36,100 | -0.14(-2.29%) |
Jun 18, 2020 | 6.040 | 6.200 | 6.040 | 6.110 | 29,431 | +0.06(+0.91%) |
Jun 17, 2020 | 6.100 | 6.200 | 6.020 | 6.055 | 44,138 | +0.10(+1.76%) |
Jun 16, 2020 | 6.100 | 6.250 | 5.900 | 5.950 | 57,392 | -0.10(-1.65%) |
Jun 15, 2020 | 6.090 | 6.100 | 6.050 | 6.050 | 25,551 | -0.11(-1.71%) |
Jun 12, 2020 | 6.280 | 6.280 | 6.060 | 6.155 | 46,500 | +0.10(+1.57%) |
Jun 11, 2020 | 6.400 | 6.400 | 6.010 | 6.060 | 62,277 | -0.24(-3.81%) |
Jun 10, 2020 | 6.500 | 6.500 | 6.300 | 6.300 | 66,161 | -0.09(-1.41%) |
Jun 09, 2020 | 6.750 | 6.750 | 6.290 | 6.390 | 246,553 | -1.87(-22.64%) |
Jun 05, 2020 | 8.260 | 8.260 | 8.260 | 0 | -0.25(-2.94%) | |
Jun 04, 2020 | 8.450 | 9.190 | 7.960 | 8.510 | 41,101 | +0.16(+1.90%) |
Jun 03, 2020 | 7.850 | 8.430 | 7.850 | 8.351 | 7,457 | +0.56(+7.13%) |
Jun 02, 2020 | 7.640 | 8.130 | 7.400 | 7.795 | 8,566 | +0.34(+4.63%) |
Jun 01, 2020 | 7.581 | 7.830 | 7.300 | 7.450 | 12,066 | -0.30(-3.87%) |
May 29, 2020 | 8.050 | 8.089 | 7.750 | 7.750 | 7,900 | -0.40(-4.94%) |
May 28, 2020 | 8.150 | 8.400 | 7.600 | 8.153 | 30,272 | +0.05(+0.65%) |
May 27, 2020 | 7.830 | 8.660 | 7.813 | 8.100 | 16,815 | +0.34(+4.38%) |
May 26, 2020 | 7.890 | 7.930 | 7.730 | 7.760 | 8,833 | -0.09(-1.10%) |
May 22, 2020 | 7.850 | 7.850 | 7.650 | 7.846 | 10,500 | +0.03(+0.41%) |
May 21, 2020 | 7.570 | 7.850 | 7.570 | 7.814 | 4,193 | +0.07(+0.89%) |
May 20, 2020 | 7.700 | 7.840 | 7.662 | 7.745 | 3,090 | +0.00(+0.06%) |
May 19, 2020 | 7.570 | 7.750 | 7.260 | 7.740 | 8,647 | +0.35(+4.73%) |
May 18, 2020 | 7.490 | 7.640 | 7.280 | 7.391 | 6,806 | -0.11(-1.46%) |
May 15, 2020 | 7.140 | 7.500 | 7.000 | 7.500 | 4,500 | +0.30(+4.16%) |
May 14, 2020 | 6.900 | 7.200 | 6.850 | 7.200 | 9,747 | +0.36(+5.27%) |
May 13, 2020 | 6.550 | 6.884 | 6.100 | 6.840 | 5,488 | +0.16(+2.40%) |
May 12, 2020 | 6.590 | 7.013 | 6.460 | 6.679 | 2,889 | -0.31(-4.44%) |
May 11, 2020 | 6.700 | 7.000 | 6.700 | 6.990 | 4,984 | +0.41(+6.23%) |
May 08, 2020 | 6.470 | 6.700 | 6.470 | 6.580 | 2,900 | +0.13(+2.02%) |
May 07, 2020 | 6.400 | 6.450 | 6.400 | 6.450 | 2,044 | +0.34(+5.57%) |
May 06, 2020 | 6.020 | 6.110 | 6.020 | 6.110 | 1,531 | +0.26(+4.44%) |
May 05, 2020 | 6.250 | 6.375 | 5.850 | 5.850 | 4,188 | -0.35(-5.63%) |
May 04, 2020 | 6.500 | 6.500 | 5.790 | 6.199 | 4,834 | -0.69(-10.00%) |
May 01, 2020 | 6.300 | 6.920 | 6.300 | 6.888 | 2,200 | +0.60(+9.50%) |
Apr 30, 2020 | 6.316 | 6.316 | 6.099 | 6.290 | 1,938 | -0.01(-0.16%) |
Apr 29, 2020 | 6.180 | 6.300 | 5.560 | 6.300 | 9,035 | -0.06(-0.94%) |
Apr 28, 2020 | 6.900 | 6.900 | 6.119 | 6.360 | 11,136 | -0.03(-0.47%) |
Apr 27, 2020 | 5.250 | 6.980 | 5.250 | 6.390 | 24,321 | +1.32(+26.10%) |
Apr 24, 2020 | 5.250 | 5.250 | 5.010 | 5.067 | 700 | -0.08(-1.60%) |
Apr 23, 2020 | 5.043 | 5.190 | 5.043 | 5.150 | 2,673 | -0.09(-1.72%) |
Apr 22, 2020 | 5.100 | 5.240 | 5.100 | 5.240 | 1,302 | +0.14(+2.75%) |
Apr 21, 2020 | 5.330 | 5.330 | 5.010 | 5.100 | 1,542 | -0.17(-3.19%) |
Apr 20, 2020 | 5.300 | 5.450 | 5.200 | 5.268 | 3,655 | +0.07(+1.31%) |
Apr 17, 2020 | 5.362 | 5.362 | 5.140 | 5.200 | 1,900 | +0.01(+0.11%) |
Apr 16, 2020 | 5.368 | 5.368 | 5.194 | 5.194 | 1,570 | +0.19(+3.88%) |
Apr 15, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 1,057 | -0.40(-7.41%) |
Apr 14, 2020 | 5.070 | 5.400 | 5.070 | 5.400 | 4,307 | +0.12(+2.27%) |
Apr 13, 2020 | 5.200 | 5.500 | 5.020 | 5.280 | 3,680 | +0.26(+5.18%) |
Apr 09, 2020 | 5.200 | 5.400 | 5.020 | 5.020 | 15,100 | -0.18(-3.46%) |
Apr 08, 2020 | 5.250 | 5.250 | 5.175 | 5.200 | 953 | +0.06(+1.17%) |
Apr 07, 2020 | 5.380 | 5.380 | 4.950 | 5.140 | 4,240 | +0.14(+2.80%) |
Apr 06, 2020 | 4.909 | 5.380 | 4.900 | 5.000 | 6,893 | +0.07(+1.42%) |
Apr 03, 2020 | 4.900 | 4.970 | 4.530 | 4.930 | 4,400 | +0.08(+1.65%) |
Apr 02, 2020 | 5.300 | 5.300 | 4.789 | 4.850 | 5,783 | -0.64(-11.66%) |
Apr 01, 2020 | 5.030 | 5.650 | 5.000 | 5.490 | 7,367 | +0.40(+7.86%) |
Mar 31, 2020 | 5.324 | 5.324 | 5.050 | 5.090 | 5,295 | -0.40(-7.29%) |
Mar 30, 2020 | 5.230 | 6.500 | 5.000 | 5.490 | 15,073 | +0.74(+15.58%) |
Mar 27, 2020 | 4.760 | 5.530 | 4.750 | 4.750 | 4,500 | -0.04(-0.77%) |
Mar 26, 2020 | 4.660 | 5.150 | 4.500 | 4.787 | 10,360 | +0.14(+2.94%) |
Mar 25, 2020 | 4.470 | 4.800 | 4.231 | 4.650 | 9,615 | +0.35(+8.14%) |
Mar 24, 2020 | 4.120 | 4.450 | 4.100 | 4.300 | 9,077 | +0.18(+4.46%) |
Mar 23, 2020 | 4.670 | 4.670 | 4.070 | 4.116 | 15,486 | -0.33(-7.50%) |
Mar 20, 2020 | 4.550 | 4.990 | 4.350 | 4.450 | 16,600 | -0.10(-2.20%) |
Mar 19, 2020 | 4.410 | 4.840 | 4.310 | 4.550 | 7,427 | -0.10(-2.15%) |
Mar 18, 2020 | 4.860 | 4.910 | 4.260 | 4.650 | 9,697 | -0.80(-14.68%) |
Mar 17, 2020 | 5.000 | 5.460 | 4.000 | 5.450 | 7,933 | +0.45(+9.00%) |
Mar 16, 2020 | 5.200 | 5.570 | 5.000 | 5.000 | 5,395 | -0.71(-12.43%) |
Mar 13, 2020 | 5.350 | 6.027 | 5.340 | 5.710 | 10,400 | +0.11(+1.96%) |
Mar 12, 2020 | 6.500 | 6.500 | 5.420 | 5.600 | 13,770 | -0.79(-12.36%) |
Mar 11, 2020 | 6.723 | 6.911 | 6.390 | 6.390 | 2,255 | -0.11(-1.70%) |
Mar 10, 2020 | 6.400 | 6.679 | 6.360 | 6.500 | 15,568 | +0.15(+2.37%) |
Mar 09, 2020 | 6.650 | 6.800 | 6.330 | 6.350 | 18,308 | -0.70(-9.93%) |
Mar 06, 2020 | 7.100 | 7.150 | 7.000 | 7.050 | 13,200 | -0.17(-2.31%) |
Mar 05, 2020 | 7.580 | 7.580 | 6.910 | 7.217 | 8,684 | -0.49(-6.40%) |
Mar 04, 2020 | 7.810 | 8.054 | 7.350 | 7.710 | 11,537 | +0.61(+8.59%) |
Mar 03, 2020 | 7.200 | 7.200 | 7.030 | 7.100 | 1,251 | +0.07(+1.07%) |
Mar 02, 2020 | 7.350 | 7.400 | 6.810 | 7.025 | 13,772 | -0.47(-6.33%) |
Feb 28, 2020 | 7.620 | 7.910 | 7.310 | 7.500 | 12,300 | -0.41(-5.18%) |
Feb 27, 2020 | 7.870 | 7.910 | 7.545 | 7.910 | 6,125 | +0.20(+2.62%) |
Feb 26, 2020 | 8.050 | 8.050 | 7.651 | 7.708 | 7,387 | -0.44(-5.42%) |
Feb 25, 2020 | 8.390 | 8.420 | 8.150 | 8.150 | 9,430 | -0.49(-5.67%) |
Feb 24, 2020 | 8.400 | 8.970 | 8.390 | 8.640 | 8,967 | -0.16(-1.82%) |
Feb 21, 2020 | 8.390 | 8.800 | 8.390 | 8.800 | 4,700 | +0.40(+4.76%) |
Feb 20, 2020 | 8.460 | 8.460 | 8.352 | 8.400 | 7,100 | -0.06(-0.71%) |
Feb 19, 2020 | 8.930 | 8.930 | 8.410 | 8.460 | 14,687 | -0.34(-3.86%) |
Feb 18, 2020 | 8.810 | 8.940 | 8.722 | 8.800 | 6,586 | +0.20(+2.33%) |
Feb 14, 2020 | 8.600 | 8.790 | 8.400 | 8.600 | 6,100 | +0.00(+0.00%) |
Feb 13, 2020 | 8.810 | 8.810 | 8.600 | 8.600 | 2,366 | -0.06(-0.65%) |
Feb 12, 2020 | 8.566 | 8.789 | 8.566 | 8.656 | 2,096 | +0.36(+4.39%) |
Feb 11, 2020 | 8.600 | 8.600 | 8.292 | 8.292 | 1,988 | -0.15(-1.80%) |
Feb 10, 2020 | 8.250 | 8.668 | 8.250 | 8.444 | 2,280 | +0.12(+1.38%) |
Feb 07, 2020 | 8.850 | 8.950 | 8.329 | 8.329 | 2,900 | -0.19(-2.18%) |
Feb 06, 2020 | 8.270 | 8.839 | 8.270 | 8.514 | 1,548 | +0.25(+3.02%) |
Feb 05, 2020 | 8.265 | 8.265 | 8.265 | 8.265 | 392 | -0.17(-1.96%) |
Feb 04, 2020 | 8.340 | 8.480 | 8.100 | 8.430 | 10,925 | +0.06(+0.66%) |
Feb 03, 2020 | 8.375 | 8.375 | 8.375 | 168 | +0.00(+0.00%) | |
Jan 31, 2020 | 8.500 | 8.500 | 8.375 | 8.375 | 9,700 | -0.13(-1.47%) |
Jan 30, 2020 | 8.450 | 8.700 | 8.302 | 8.500 | 7,173 | +0.17(+2.10%) |
Jan 29, 2020 | 8.640 | 8.640 | 8.100 | 8.325 | 6,702 | -0.50(-5.62%) |
Jan 28, 2020 | 9.200 | 9.200 | 8.617 | 8.821 | 5,123 | -0.18(-1.98%) |
Jan 27, 2020 | 9.000 | 9.380 | 8.976 | 9.000 | 5,503 | -0.00(-0.00%) |
Jan 24, 2020 | 9.469 | 9.469 | 9.000 | 9.000 | 2,600 | +0.00(+0.00%) |
Jan 23, 2020 | 9.200 | 9.350 | 9.000 | 9.000 | 3,481 | -0.20(-2.16%) |
Jan 22, 2020 | 9.300 | 9.500 | 9.198 | 9.198 | 14,026 | -0.40(-4.18%) |
Jan 21, 2020 | 9.250 | 10.03 | 9.250 | 9.600 | 7,750 | +0.10(+1.05%) |
Jan 17, 2020 | 9.740 | 9.740 | 9.260 | 9.500 | 9,500 | -0.25(-2.56%) |
Jan 16, 2020 | 9.900 | 9.900 | 9.500 | 9.750 | 12,592 | -0.20(-2.01%) |
Jan 15, 2020 | 9.850 | 10.00 | 9.796 | 9.950 | 1,518 | +0.16(+1.63%) |
Jan 14, 2020 | 10.00 | 10.00 | 9.430 | 9.790 | 8,070 | -0.26(-2.59%) |
Jan 13, 2020 | 9.800 | 10.31 | 9.800 | 10.05 | 15,394 | +0.29(+2.97%) |
Jan 10, 2020 | 9.300 | 9.982 | 9.170 | 9.760 | 11,000 | +0.50(+5.43%) |
Jan 09, 2020 | 8.370 | 9.345 | 8.370 | 9.257 | 5,618 | +0.91(+10.87%) |
Jan 08, 2020 | 8.320 | 8.450 | 8.320 | 8.350 | 6,308 | +0.05(+0.60%) |
Jan 07, 2020 | 8.419 | 8.486 | 8.300 | 8.300 | 5,074 | -0.16(-1.89%) |
Jan 06, 2020 | 8.570 | 8.600 | 8.200 | 8.460 | 7,036 | +0.11(+1.32%) |
Jan 03, 2020 | 8.450 | 8.650 | 8.350 | 8.350 | 7,000 | +0.05(+0.60%) |
Jan 02, 2020 | 8.312 | 8.593 | 8.300 | 8.300 | 2,741 | +0.04(+0.48%) |
Dec 31, 2019 | 8.490 | 8.500 | 8.260 | 8.260 | 3,600 | -0.06(-0.75%) |
Dec 30, 2019 | 8.150 | 8.660 | 8.150 | 8.323 | 6,489 | +0.06(+0.76%) |
Dec 27, 2019 | 8.200 | 8.270 | 8.150 | 8.260 | 3,400 | -0.06(-0.72%) |
Dec 26, 2019 | 8.400 | 8.400 | 8.312 | 8.320 | 894 | +0.17(+2.04%) |
Dec 24, 2019 | 8.100 | 8.501 | 8.100 | 8.154 | 2,800 | +0.06(+0.79%) |
Dec 23, 2019 | 8.100 | 8.100 | 7.664 | 8.090 | 5,992 | -0.07(-0.84%) |
Dec 20, 2019 | 8.190 | 8.190 | 7.822 | 8.159 | 1,200 | +0.38(+4.87%) |
Dec 19, 2019 | 8.260 | 8.260 | 7.770 | 7.780 | 5,756 | -0.56(-6.71%) |
Dec 18, 2019 | 8.260 | 8.340 | 7.917 | 8.340 | 5,840 | +0.16(+1.96%) |
Dec 17, 2019 | 8.340 | 8.340 | 7.640 | 8.180 | 4,528 | -0.19(-2.29%) |
Dec 16, 2019 | 7.960 | 8.540 | 7.600 | 8.372 | 6,444 | +0.41(+5.20%) |
Dec 13, 2019 | 7.640 | 7.960 | 7.640 | 7.958 | 1,700 | +0.36(+4.71%) |
Dec 12, 2019 | 7.640 | 7.640 | 7.600 | 7.600 | 3,265 | -0.04(-0.52%) |
Dec 11, 2019 | 7.950 | 7.950 | 7.300 | 7.640 | 6,344 | +0.08(+1.06%) |
Dec 10, 2019 | 7.550 | 7.640 | 7.445 | 7.560 | 4,264 | +0.12(+1.64%) |
Dec 09, 2019 | 7.630 | 7.635 | 7.438 | 7.438 | 2,957 | -0.06(-0.82%) |
Dec 06, 2019 | 7.700 | 7.700 | 7.500 | 7.500 | 13,300 | -0.12(-1.57%) |
Dec 05, 2019 | 7.360 | 7.620 | 7.120 | 7.620 | 3,628 | +0.54(+7.62%) |
Dec 04, 2019 | 7.150 | 7.620 | 7.080 | 7.080 | 3,110 | +0.01(+0.15%) |
Dec 03, 2019 | 7.341 | 7.482 | 7.070 | 7.070 | 2,834 | -0.48(-6.36%) |
Dec 02, 2019 | 7.650 | 7.650 | 7.550 | 7.550 | 2,061 | -0.10(-1.31%) |
Nov 29, 2019 | 8.010 | 8.010 | 7.650 | 7.650 | 1,300 | -0.00(-0.04%) |
Nov 27, 2019 | 7.700 | 8.040 | 7.650 | 7.653 | 5,400 | +0.14(+1.90%) |
Nov 26, 2019 | 7.070 | 7.981 | 7.070 | 7.510 | 10,277 | +0.30(+4.16%) |
Nov 25, 2019 | 7.060 | 7.448 | 7.060 | 7.210 | 1,008 | +0.16(+2.27%) |
Nov 22, 2019 | 7.051 | 7.051 | 7.050 | 7.050 | 900 | +0.05(+0.71%) |
Nov 21, 2019 | 7.000 | 7.000 | 7.000 | 109 | +0.00(+0.00%) | |
Nov 20, 2019 | 7.162 | 7.162 | 7.000 | 7.000 | 557 | -0.04(-0.57%) |
Nov 19, 2019 | 7.000 | 7.040 | 7.000 | 7.040 | 1,893 | -0.01(-0.14%) |
Nov 18, 2019 | 7.000 | 7.050 | 7.000 | 7.050 | 2,016 | -0.02(-0.30%) |
Nov 15, 2019 | 7.050 | 7.071 | 7.050 | 7.071 | 2,700 | -0.08(-1.10%) |
Nov 14, 2019 | 7.060 | 7.150 | 7.060 | 7.150 | 1,920 | +0.15(+2.14%) |
Nov 13, 2019 | 7.380 | 7.500 | 7.000 | 7.000 | 2,913 | -0.68(-8.85%) |
Nov 12, 2019 | 7.703 | 7.825 | 7.680 | 7.680 | 2,334 | -0.17(-2.17%) |
Nov 11, 2019 | 7.540 | 7.850 | 7.530 | 7.850 | 2,282 | +0.32(+4.26%) |
Nov 08, 2019 | 7.800 | 7.800 | 7.310 | 7.529 | 2,600 | -0.32(-4.08%) |
Nov 07, 2019 | 8.240 | 8.240 | 7.850 | 7.850 | 1,162 | -0.05(-0.63%) |
Nov 06, 2019 | 7.900 | 8.065 | 7.848 | 7.900 | 2,527 | +0.04(+0.51%) |
Nov 05, 2019 | 7.860 | 7.860 | 7.860 | 131 | +0.00(+0.00%) | |
Nov 04, 2019 | 7.940 | 8.065 | 7.850 | 7.860 | 2,673 | -0.05(-0.63%) |
Nov 01, 2019 | 8.149 | 8.175 | 7.900 | 7.910 | 3,100 | -0.29(-3.55%) |
Oct 31, 2019 | 8.210 | 8.240 | 8.171 | 8.201 | 2,557 | +0.00(+0.02%) |
Oct 30, 2019 | 8.600 | 8.600 | 8.069 | 8.200 | 5,371 | -0.35(-4.09%) |
Oct 29, 2019 | 8.700 | 8.700 | 8.400 | 8.550 | 3,064 | -0.24(-2.73%) |
Oct 28, 2019 | 8.540 | 9.130 | 8.480 | 8.790 | 7,529 | +0.43(+5.17%) |
Oct 25, 2019 | 8.300 | 8.550 | 8.300 | 8.358 | 3,000 | +0.07(+0.82%) |
Oct 24, 2019 | 8.000 | 8.300 | 7.880 | 8.290 | 8,352 | +0.42(+5.34%) |
Oct 23, 2019 | 7.880 | 7.880 | 7.860 | 7.870 | 1,348 | -0.21(-2.57%) |
Oct 22, 2019 | 7.880 | 8.200 | 7.880 | 8.077 | 2,558 | +0.31(+3.95%) |
Oct 21, 2019 | 7.750 | 8.250 | 7.720 | 7.770 | 3,421 | -0.09(-1.19%) |
Oct 18, 2019 | 8.250 | 8.250 | 7.640 | 7.863 | 2,900 | -0.87(-10.00%) |
Oct 17, 2019 | 7.051 | 9.010 | 7.051 | 8.737 | 5,204 | +1.96(+28.87%) |
Oct 16, 2019 | 6.590 | 6.781 | 6.590 | 6.780 | 2,020 | +0.28(+4.31%) |
Oct 15, 2019 | 6.460 | 6.500 | 6.460 | 6.500 | 371 | +0.01(+0.15%) |
Oct 14, 2019 | 6.500 | 6.500 | 6.300 | 6.490 | 1,822 | -0.01(-0.15%) |
Oct 11, 2019 | 6.300 | 6.830 | 6.300 | 6.500 | 10,100 | +0.30(+4.82%) |
Oct 10, 2019 | 6.180 | 6.201 | 6.176 | 6.201 | 1,946 | -0.01(-0.14%) |
Oct 09, 2019 | 6.460 | 6.700 | 6.210 | 6.210 | 5,159 | -0.19(-2.92%) |
Oct 08, 2019 | 6.401 | 6.510 | 6.050 | 6.396 | 3,827 | -0.10(-1.59%) |
Oct 07, 2019 | 6.350 | 6.500 | 6.348 | 6.500 | 2,255 | +0.05(+0.78%) |
Oct 04, 2019 | 6.470 | 6.470 | 6.400 | 6.450 | 500 | -0.01(-0.12%) |
Oct 03, 2019 | 6.660 | 6.660 | 6.050 | 6.458 | 4,964 | -0.42(-6.14%) |
Oct 02, 2019 | 6.800 | 6.880 | 6.725 | 6.880 | 3,323 | +0.32(+4.90%) |