Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.22(-1.27%) | |
Mar 24, 2020 | 15.24 | 17.68 | 15.24 | 17.27 | 50,347 | +0.82(+4.98%) |
Mar 23, 2020 | 17.88 | 17.94 | 15.78 | 16.45 | 161,736 | -0.36(-2.14%) |
Mar 20, 2020 | 12.30 | 17.43 | 11.60 | 16.81 | 310,500 | +3.83(+29.51%) |
Mar 19, 2020 | 27.31 | 32.56 | 8.700 | 12.98 | 437,655 | -16.98(-56.68%) |
Mar 18, 2020 | 30.98 | 41.92 | 28.01 | 29.96 | 473,220 | +6.76(+29.12%) |
Mar 17, 2020 | 19.93 | 23.91 | 18.65 | 23.20 | 246,462 | +3.23(+16.19%) |
Mar 16, 2020 | 19.47 | 20.24 | 17.51 | 19.97 | 281,160 | +6.74(+50.94%) |
Mar 13, 2020 | 13.90 | 16.18 | 12.21 | 13.23 | 160,200 | -3.22(-19.57%) |
Mar 12, 2020 | 16.92 | 17.00 | 14.80 | 16.45 | 231,789 | +2.58(+18.60%) |
Mar 11, 2020 | 13.48 | 14.39 | 13.15 | 13.87 | 164,673 | +1.57(+12.76%) |
Mar 10, 2020 | 13.50 | 15.33 | 11.79 | 12.30 | 260,595 | -5.96(-32.64%) |
Mar 09, 2020 | 17.52 | 19.13 | 15.13 | 18.26 | 511,568 | +8.01(+78.15%) |
Mar 06, 2020 | 9.010 | 10.56 | 8.930 | 10.25 | 184,900 | +2.18(+27.01%) |
Mar 05, 2020 | 7.610 | 8.220 | 7.570 | 8.070 | 67,813 | +0.55(+7.32%) |
Mar 04, 2020 | 6.970 | 7.670 | 6.940 | 7.519 | 140,884 | +0.06(+0.87%) |
Mar 03, 2020 | 7.170 | 7.790 | 6.780 | 7.454 | 113,628 | +0.07(+0.99%) |
Mar 02, 2020 | 8.030 | 8.350 | 7.381 | 7.381 | 63,635 | -1.27(-14.71%) |
Feb 28, 2020 | 8.780 | 9.249 | 8.480 | 8.654 | 172,800 | +0.77(+9.82%) |
Feb 27, 2020 | 8.010 | 8.210 | 7.497 | 7.880 | 187,961 | +0.86(+12.24%) |
Feb 26, 2020 | 6.660 | 7.180 | 6.364 | 7.021 | 77,239 | +0.42(+6.37%) |
Feb 25, 2020 | 6.030 | 6.620 | 6.030 | 6.600 | 39,979 | +0.51(+8.40%) |
Feb 24, 2020 | 6.230 | 6.312 | 5.980 | 6.089 | 74,193 | +0.64(+11.66%) |
Feb 21, 2020 | 5.610 | 5.660 | 5.429 | 5.453 | 177,600 | +0.18(+3.41%) |
Feb 20, 2020 | 5.190 | 5.280 | 5.050 | 5.273 | 63,229 | -0.12(-2.18%) |
Feb 19, 2020 | 5.470 | 5.590 | 5.330 | 5.391 | 113,322 | -0.37(-6.41%) |
Feb 18, 2020 | 6.040 | 6.040 | 5.750 | 5.760 | 25,667 | +0.04(+0.70%) |
Feb 14, 2020 | 5.740 | 5.840 | 5.710 | 5.720 | 47,500 | -0.21(-3.54%) |
Feb 13, 2020 | 5.940 | 6.040 | 5.860 | 5.930 | 62,602 | -0.01(-0.17%) |
Feb 12, 2020 | 5.930 | 6.060 | 5.880 | 5.940 | 44,428 | -0.56(-8.62%) |
Feb 11, 2020 | 6.280 | 6.620 | 6.260 | 6.500 | 61,473 | -0.20(-2.99%) |
Feb 10, 2020 | 6.590 | 6.730 | 6.500 | 6.700 | 31,851 | +0.32(+5.08%) |
Feb 07, 2020 | 6.400 | 6.460 | 6.240 | 6.376 | 48,200 | +0.23(+3.76%) |
Feb 06, 2020 | 6.350 | 6.410 | 6.140 | 6.145 | 36,195 | -0.02(-0.36%) |
Feb 05, 2020 | 6.090 | 6.300 | 5.838 | 6.167 | 34,116 | -0.52(-7.78%) |
Feb 04, 2020 | 6.260 | 6.700 | 6.225 | 6.687 | 56,021 | +0.14(+2.09%) |
Feb 03, 2020 | 6.170 | 6.580 | 6.010 | 6.550 | 133,201 | +0.57(+9.52%) |
Jan 31, 2020 | 5.980 | 6.170 | 5.790 | 5.981 | 81,900 | +0.36(+6.42%) |
Jan 30, 2020 | 5.840 | 5.950 | 5.610 | 5.620 | 82,863 | +0.11(+2.04%) |
Jan 29, 2020 | 5.350 | 5.580 | 5.350 | 5.508 | 45,996 | +0.13(+2.37%) |
Jan 28, 2020 | 5.500 | 5.560 | 5.290 | 5.380 | 17,308 | -0.22(-3.93%) |
Jan 27, 2020 | 5.600 | 5.680 | 5.460 | 5.600 | 90,947 | +0.45(+8.63%) |
Jan 24, 2020 | 5.080 | 5.284 | 5.070 | 5.155 | 36,400 | +0.31(+6.43%) |
Jan 23, 2020 | 4.930 | 5.040 | 4.827 | 4.843 | 48,207 | +0.26(+5.74%) |
Jan 22, 2020 | 4.430 | 4.600 | 4.430 | 4.580 | 26,141 | +0.34(+7.98%) |
Jan 21, 2020 | 4.260 | 4.260 | 4.150 | 4.242 | 26,864 | +0.10(+2.46%) |
Jan 17, 2020 | 4.130 | 4.225 | 4.130 | 4.140 | 15,500 | -0.05(-1.21%) |
Jan 16, 2020 | 4.255 | 4.270 | 4.110 | 4.191 | 16,549 | -0.11(-2.54%) |
Jan 15, 2020 | 4.287 | 4.420 | 4.270 | 4.300 | 54,350 | +0.10(+2.29%) |
Jan 14, 2020 | 4.194 | 4.260 | 4.190 | 4.204 | 25,360 | -0.08(-1.83%) |
Jan 13, 2020 | 4.190 | 4.301 | 4.190 | 4.282 | 27,359 | +0.20(+4.95%) |
Jan 10, 2020 | 4.060 | 4.120 | 4.030 | 4.080 | 19,900 | +0.08(+2.13%) |
Jan 09, 2020 | 4.050 | 4.179 | 3.960 | 3.995 | 52,091 | +0.17(+4.31%) |
Jan 08, 2020 | 3.550 | 4.050 | 3.540 | 3.830 | 215,764 | +0.32(+9.27%) |
Jan 07, 2020 | 3.524 | 3.570 | 3.470 | 3.505 | 39,620 | +0.03(+0.74%) |
Jan 06, 2020 | 3.360 | 3.500 | 3.360 | 3.479 | 92,320 | +0.02(+0.56%) |
Jan 03, 2020 | 3.400 | 3.591 | 3.380 | 3.460 | 268,500 | -0.34(-8.94%) |
Jan 02, 2020 | 3.800 | 3.855 | 3.780 | 3.800 | 21,565 | -0.00(-0.00%) |
Dec 31, 2019 | 3.880 | 3.885 | 3.684 | 3.800 | 130,300 | +0.08(+2.15%) |
Dec 30, 2019 | 3.630 | 3.800 | 3.630 | 3.720 | 94,587 | +0.02(+0.54%) |
Dec 27, 2019 | 3.700 | 3.760 | 3.670 | 3.700 | 97,100 | -0.02(-0.54%) |
Dec 26, 2019 | 3.760 | 3.760 | 3.680 | 3.720 | 95,361 | -0.10(-2.62%) |
Dec 24, 2019 | 3.870 | 3.870 | 3.810 | 3.820 | 9,800 | -0.07(-1.74%) |
Dec 23, 2019 | 3.960 | 3.990 | 3.873 | 3.888 | 24,426 | -0.06(-1.57%) |
Dec 20, 2019 | 3.900 | 4.000 | 3.900 | 3.950 | 43,800 | +0.10(+2.70%) |
Dec 19, 2019 | 3.870 | 3.880 | 3.790 | 3.846 | 39,902 | -0.03(-0.79%) |
Dec 18, 2019 | 3.954 | 3.980 | 3.820 | 3.877 | 98,355 | -0.02(-0.47%) |
Dec 17, 2019 | 3.940 | 3.970 | 3.870 | 3.895 | 103,248 | -0.12(-3.11%) |
Dec 16, 2019 | 4.020 | 4.050 | 4.019 | 4.020 | 27,425 | -0.11(-2.59%) |
Dec 13, 2019 | 4.370 | 4.370 | 4.000 | 4.127 | 89,700 | -0.10(-2.44%) |
Dec 12, 2019 | 4.320 | 4.320 | 4.151 | 4.230 | 67,952 | -0.11(-2.43%) |
Dec 11, 2019 | 4.271 | 4.460 | 4.265 | 4.335 | 22,107 | +0.11(+2.58%) |
Dec 10, 2019 | 4.320 | 4.320 | 4.200 | 4.226 | 63,513 | -0.07(-1.71%) |
Dec 09, 2019 | 4.370 | 4.370 | 4.260 | 4.300 | 28,601 | +0.00(+0.00%) |
Dec 06, 2019 | 4.520 | 4.520 | 4.146 | 4.300 | 116,900 | -0.14(-3.15%) |
Dec 05, 2019 | 4.320 | 4.490 | 4.300 | 4.440 | 110,582 | -0.00(-0.08%) |
Dec 04, 2019 | 4.610 | 4.610 | 4.370 | 4.444 | 179,533 | -0.55(-10.95%) |
Dec 03, 2019 | 5.110 | 5.170 | 4.890 | 4.990 | 27,640 | -0.10(-2.06%) |
Dec 02, 2019 | 4.980 | 5.165 | 4.939 | 5.095 | 67,981 | -0.14(-2.58%) |
Nov 29, 2019 | 4.850 | 5.280 | 4.850 | 5.230 | 134,600 | +0.61(+13.21%) |
Nov 27, 2019 | 4.560 | 4.750 | 4.540 | 4.620 | 43,900 | +0.05(+1.09%) |
Nov 26, 2019 | 4.580 | 4.645 | 4.520 | 4.570 | 25,193 | -0.09(-1.85%) |
Nov 25, 2019 | 4.760 | 4.800 | 4.630 | 4.656 | 42,649 | -0.00(-0.09%) |
Nov 22, 2019 | 4.580 | 4.760 | 4.560 | 4.660 | 51,000 | +0.10(+2.18%) |
Nov 21, 2019 | 4.750 | 4.750 | 4.520 | 4.561 | 142,840 | -0.36(-7.24%) |
Nov 20, 2019 | 5.270 | 5.280 | 4.820 | 4.917 | 61,167 | -0.46(-8.61%) |
Nov 19, 2019 | 5.220 | 5.450 | 5.190 | 5.380 | 67,366 | +0.38(+7.60%) |
Nov 18, 2019 | 4.890 | 5.060 | 4.870 | 5.000 | 115,596 | +0.23(+4.82%) |
Nov 15, 2019 | 5.020 | 5.020 | 4.714 | 4.770 | 41,600 | -0.22(-4.45%) |
Nov 14, 2019 | 4.840 | 5.031 | 4.800 | 4.992 | 48,674 | +0.08(+1.56%) |
Nov 13, 2019 | 5.020 | 5.020 | 4.860 | 4.915 | 33,296 | -0.12(-2.38%) |
Nov 12, 2019 | 4.894 | 5.100 | 4.860 | 5.035 | 33,491 | +0.00(+0.01%) |
Nov 11, 2019 | 5.091 | 5.091 | 4.940 | 5.035 | 20,231 | +0.14(+2.76%) |
Nov 08, 2019 | 5.225 | 5.310 | 4.890 | 4.899 | 40,400 | -0.13(-2.57%) |
Nov 07, 2019 | 4.900 | 5.040 | 4.800 | 5.029 | 95,422 | -0.10(-1.97%) |
Nov 06, 2019 | 4.930 | 5.220 | 4.810 | 5.130 | 88,120 | +0.16(+3.22%) |
Nov 05, 2019 | 4.980 | 4.990 | 4.900 | 4.970 | 44,715 | -0.16(-3.13%) |
Nov 04, 2019 | 4.980 | 5.150 | 4.910 | 5.131 | 73,292 | -0.13(-2.46%) |
Nov 01, 2019 | 5.664 | 5.664 | 5.200 | 5.260 | 85,400 | -0.64(-10.91%) |
Oct 31, 2019 | 5.773 | 6.000 | 5.750 | 5.904 | 39,777 | +0.24(+4.30%) |
Oct 30, 2019 | 5.490 | 5.750 | 5.490 | 5.660 | 33,434 | +0.19(+3.48%) |
Oct 29, 2019 | 5.635 | 5.638 | 5.348 | 5.470 | 37,063 | +0.09(+1.58%) |
Oct 28, 2019 | 5.120 | 5.435 | 5.092 | 5.385 | 37,763 | +0.24(+4.66%) |
Oct 25, 2019 | 5.330 | 5.430 | 5.145 | 5.145 | 106,400 | -0.14(-2.56%) |
Oct 24, 2019 | 5.300 | 5.369 | 5.200 | 5.280 | 48,602 | -0.13(-2.37%) |
Oct 23, 2019 | 5.980 | 5.980 | 5.356 | 5.408 | 80,524 | -0.46(-7.87%) |
Oct 22, 2019 | 5.940 | 6.040 | 5.760 | 5.870 | 53,630 | -0.25(-4.10%) |
Oct 21, 2019 | 6.380 | 6.380 | 6.110 | 6.121 | 100,351 | +0.03(+0.51%) |
Oct 18, 2019 | 5.909 | 6.225 | 5.860 | 6.090 | 72,800 | +0.09(+1.52%) |
Oct 17, 2019 | 6.330 | 6.417 | 5.970 | 5.999 | 46,555 | -0.20(-3.29%) |
Oct 16, 2019 | 6.360 | 6.360 | 6.100 | 6.203 | 28,784 | -0.16(-2.47%) |
Oct 15, 2019 | 6.260 | 6.440 | 6.190 | 6.360 | 38,370 | +0.17(+2.72%) |
Oct 14, 2019 | 6.200 | 6.357 | 6.190 | 6.192 | 55,332 | +0.37(+6.38%) |
Oct 11, 2019 | 6.112 | 6.112 | 5.780 | 5.820 | 191,600 | -0.39(-6.27%) |
Oct 10, 2019 | 6.350 | 6.470 | 6.200 | 6.210 | 51,075 | -0.39(-5.91%) |
Oct 09, 2019 | 6.293 | 6.640 | 6.250 | 6.600 | 39,810 | -0.14(-2.05%) |
Oct 08, 2019 | 6.800 | 6.830 | 6.570 | 6.738 | 71,367 | +0.24(+3.67%) |
Oct 07, 2019 | 6.355 | 6.580 | 6.090 | 6.500 | 64,876 | -0.01(-0.16%) |
Oct 04, 2019 | 6.480 | 6.750 | 6.360 | 6.510 | 27,400 | -0.20(-2.98%) |
Oct 03, 2019 | 6.840 | 7.200 | 6.641 | 6.710 | 119,293 | +0.10(+1.51%) |
Oct 02, 2019 | 6.285 | 6.740 | 6.285 | 6.610 | 87,963 | +0.35(+5.59%) |
Oct 01, 2019 | 5.910 | 6.450 | 5.910 | 6.260 | 71,498 | +0.23(+3.81%) |
Sep 30, 2019 | 5.800 | 6.080 | 5.650 | 6.030 | 90,061 | +0.45(+8.07%) |
Sep 27, 2019 | 5.687 | 5.700 | 5.430 | 5.580 | 55,600 | +0.19(+3.58%) |
Sep 26, 2019 | 5.580 | 5.660 | 5.351 | 5.387 | 77,779 | +0.02(+0.31%) |
Sep 25, 2019 | 5.550 | 5.600 | 5.058 | 5.370 | 131,314 | +0.12(+2.29%) |
Sep 24, 2019 | 5.000 | 5.270 | 4.960 | 5.250 | 128,959 | +0.36(+7.36%) |
Sep 23, 2019 | 4.970 | 5.030 | 4.830 | 4.890 | 36,158 | +0.01(+0.23%) |
Sep 20, 2019 | 4.840 | 5.010 | 4.750 | 4.879 | 145,500 | -0.01(-0.23%) |
Sep 19, 2019 | 4.830 | 4.968 | 4.800 | 4.890 | 127,819 | -0.12(-2.36%) |
Sep 18, 2019 | 5.000 | 5.110 | 4.825 | 5.008 | 175,956 | +0.20(+4.12%) |
Sep 17, 2019 | 4.210 | 4.866 | 4.207 | 4.810 | 376,284 | +0.54(+12.65%) |
Sep 16, 2019 | 5.110 | 5.200 | 3.919 | 4.270 | 714,529 | -2.82(-39.78%) |
Sep 13, 2019 | 6.974 | 7.150 | 6.974 | 7.091 | 59,900 | +0.06(+0.87%) |
Sep 12, 2019 | 7.300 | 7.350 | 6.990 | 7.030 | 109,483 | +0.32(+4.77%) |
Sep 11, 2019 | 6.180 | 6.825 | 6.150 | 6.710 | 116,851 | +0.47(+7.53%) |
Sep 10, 2019 | 6.010 | 6.312 | 5.850 | 6.240 | 90,567 | +0.16(+2.62%) |
Sep 09, 2019 | 6.330 | 6.350 | 6.030 | 6.080 | 88,320 | -0.49(-7.45%) |
Sep 06, 2019 | 7.070 | 7.180 | 6.460 | 6.570 | 87,200 | -0.17(-2.52%) |
Sep 05, 2019 | 6.530 | 6.790 | 6.240 | 6.740 | 105,897 | +0.03(+0.50%) |
Sep 04, 2019 | 7.110 | 7.120 | 6.600 | 6.706 | 147,435 | -0.98(-12.77%) |
Sep 03, 2019 | 7.978 | 8.100 | 7.640 | 7.688 | 67,830 | +0.42(+5.75%) |
Aug 30, 2019 | 6.790 | 7.360 | 6.790 | 7.270 | 96,200 | +0.50(+7.41%) |
Aug 29, 2019 | 6.990 | 6.990 | 6.687 | 6.769 | 43,616 | -0.20(-2.89%) |
Aug 28, 2019 | 6.860 | 7.110 | 6.680 | 6.970 | 27,098 | -0.38(-5.17%) |
Aug 27, 2019 | 7.790 | 7.820 | 7.340 | 7.350 | 35,071 | -0.51(-6.46%) |
Aug 26, 2019 | 7.340 | 7.881 | 7.280 | 7.857 | 31,517 | +0.01(+0.07%) |
Aug 23, 2019 | 7.740 | 8.020 | 7.530 | 7.852 | 75,800 | +0.60(+8.30%) |
Aug 22, 2019 | 7.070 | 7.410 | 7.070 | 7.250 | 57,575 | +0.18(+2.50%) |
Aug 21, 2019 | 6.710 | 7.156 | 6.625 | 7.073 | 26,947 | +0.01(+0.17%) |
Aug 20, 2019 | 7.340 | 7.340 | 6.931 | 7.061 | 23,830 | +0.01(+0.19%) |
Aug 19, 2019 | 7.150 | 7.360 | 7.000 | 7.048 | 41,732 | -0.51(-6.80%) |
Aug 16, 2019 | 7.670 | 7.731 | 7.510 | 7.562 | 31,400 | -0.15(-1.92%) |
Aug 15, 2019 | 7.770 | 7.850 | 7.650 | 7.710 | 23,995 | +0.28(+3.77%) |
Aug 14, 2019 | 7.440 | 7.760 | 7.360 | 7.430 | 122,504 | +0.70(+10.41%) |
Aug 13, 2019 | 7.805 | 7.805 | 6.620 | 6.729 | 145,322 | -1.02(-13.17%) |
Aug 12, 2019 | 7.770 | 7.900 | 7.600 | 7.750 | 47,958 | -0.18(-2.22%) |
Aug 09, 2019 | 8.020 | 8.070 | 7.700 | 7.926 | 73,200 | -0.77(-8.90%) |
Aug 08, 2019 | 8.890 | 9.128 | 8.625 | 8.700 | 48,454 | -0.22(-2.47%) |
Aug 07, 2019 | 9.070 | 9.815 | 8.920 | 8.920 | 118,338 | +0.55(+6.57%) |
Aug 06, 2019 | 7.820 | 8.380 | 7.769 | 8.370 | 25,444 | +0.48(+6.08%) |
Aug 05, 2019 | 8.080 | 8.080 | 7.610 | 7.890 | 44,682 | +0.19(+2.44%) |
Aug 02, 2019 | 7.468 | 7.758 | 7.450 | 7.702 | 37,000 | -0.41(-5.02%) |
Aug 01, 2019 | 7.170 | 8.430 | 7.170 | 8.109 | 57,472 | +1.15(+16.51%) |
Jul 31, 2019 | 6.780 | 6.989 | 6.720 | 6.960 | 23,972 | +0.07(+1.02%) |
Jul 30, 2019 | 7.300 | 7.315 | 6.871 | 6.890 | 7,991 | -0.47(-6.34%) |
Jul 29, 2019 | 7.450 | 7.740 | 7.356 | 7.356 | 10,054 | -0.34(-4.42%) |
Jul 26, 2019 | 7.730 | 7.840 | 7.631 | 7.696 | 8,900 | -0.12(-1.51%) |
Jul 25, 2019 | 7.660 | 7.814 | 7.500 | 7.814 | 20,469 | -0.01(-0.07%) |
Jul 24, 2019 | 7.300 | 8.000 | 7.150 | 7.820 | 33,162 | +0.41(+5.49%) |
Jul 23, 2019 | 7.630 | 7.800 | 7.390 | 7.413 | 32,556 | -0.23(-3.01%) |
Jul 22, 2019 | 7.740 | 7.838 | 7.620 | 7.642 | 10,415 | -0.04(-0.49%) |
Jul 19, 2019 | 7.820 | 8.140 | 7.650 | 7.680 | 87,500 | -0.20(-2.49%) |
Jul 18, 2019 | 7.500 | 8.225 | 7.500 | 7.876 | 70,261 | +0.34(+4.55%) |
Jul 17, 2019 | 6.900 | 7.553 | 6.900 | 7.533 | 108,003 | +0.55(+7.93%) |
Jul 16, 2019 | 6.540 | 7.311 | 6.371 | 6.980 | 67,518 | +0.39(+5.91%) |
Jul 15, 2019 | 6.310 | 6.590 | 6.240 | 6.590 | 36,122 | +0.28(+4.41%) |
Jul 12, 2019 | 6.410 | 6.410 | 6.190 | 6.312 | 34,400 | +0.05(+0.79%) |
Jul 11, 2019 | 6.189 | 6.290 | 6.154 | 6.262 | 14,783 | -0.00(-0.07%) |
Jul 10, 2019 | 6.600 | 6.630 | 6.250 | 6.267 | 71,212 | -0.88(-12.36%) |
Jul 09, 2019 | 7.310 | 7.340 | 7.151 | 7.151 | 16,177 | -0.21(-2.85%) |
Jul 08, 2019 | 7.260 | 7.360 | 6.550 | 7.360 | 21,547 | +0.04(+0.55%) |
Jul 05, 2019 | 7.390 | 7.490 | 7.300 | 7.320 | 30,100 | -0.32(-4.22%) |
Jul 03, 2019 | 7.590 | 7.900 | 7.525 | 7.642 | 17,200 | -0.17(-2.14%) |
Jul 02, 2019 | 6.990 | 7.890 | 6.990 | 7.809 | 112,085 | +0.95(+13.88%) |
Jul 01, 2019 | 6.590 | 7.143 | 6.560 | 6.858 | 43,209 | -0.43(-5.90%) |
Jun 28, 2019 | 6.762 | 7.370 | 6.762 | 7.287 | 23,100 | +0.43(+6.34%) |
Jun 27, 2019 | 6.860 | 6.860 | 6.730 | 6.853 | 5,553 | +0.00(+0.03%) |
Jun 26, 2019 | 6.900 | 6.905 | 6.660 | 6.851 | 23,932 | -0.53(-7.21%) |
Jun 25, 2019 | 7.330 | 7.475 | 7.240 | 7.383 | 9,198 | -0.02(-0.22%) |
Jun 24, 2019 | 7.460 | 7.739 | 7.360 | 7.399 | 21,242 | -0.07(-0.91%) |
Jun 21, 2019 | 7.630 | 7.630 | 7.467 | 7.467 | 6,700 | -0.19(-2.54%) |
Jun 20, 2019 | 8.040 | 8.162 | 7.610 | 7.662 | 18,411 | -1.30(-14.53%) |
Jun 19, 2019 | 9.450 | 9.480 | 8.964 | 8.964 | 32,587 | -0.16(-1.75%) |
Jun 18, 2019 | 9.870 | 9.870 | 9.000 | 9.124 | 64,374 | -1.20(-11.66%) |
Jun 17, 2019 | 10.17 | 10.49 | 9.980 | 10.33 | 24,361 | +0.39(+3.97%) |
Jun 14, 2019 | 10.06 | 10.18 | 9.765 | 9.934 | 20,100 | -0.21(-2.03%) |
Jun 13, 2019 | 9.510 | 10.24 | 9.510 | 10.14 | 38,370 | -0.75(-6.90%) |
Jun 12, 2019 | 10.23 | 10.98 | 10.22 | 10.89 | 59,421 | +1.26(+13.13%) |
Jun 11, 2019 | 9.450 | 9.660 | 9.450 | 9.627 | 6,089 | -0.03(-0.26%) |
Jun 10, 2019 | 9.240 | 9.760 | 9.160 | 9.652 | 18,276 | +0.36(+3.87%) |
Jun 07, 2019 | 10.01 | 10.01 | 9.130 | 9.293 | 46,000 | -0.48(-4.88%) |
Jun 06, 2019 | 10.62 | 10.85 | 9.740 | 9.769 | 33,724 | -0.87(-8.21%) |
Jun 05, 2019 | 9.970 | 11.06 | 9.970 | 10.64 | 62,633 | +1.02(+10.63%) |
Jun 04, 2019 | 10.00 | 10.13 | 9.550 | 9.620 | 40,718 | -0.44(-4.35%) |
Jun 03, 2019 | 9.230 | 10.06 | 9.212 | 10.06 | 57,546 | +0.25(+2.51%) |
May 31, 2019 | 9.020 | 9.820 | 8.880 | 9.811 | 76,800 | +1.47(+17.63%) |
May 30, 2019 | 7.360 | 8.376 | 7.360 | 8.340 | 42,353 | +0.90(+12.11%) |
May 29, 2019 | 7.860 | 8.150 | 7.400 | 7.439 | 43,503 | +0.00(+0.00%) |
May 28, 2019 | 7.220 | 7.500 | 7.210 | 7.439 | 36,329 | -0.03(-0.37%) |
May 24, 2019 | 7.510 | 7.958 | 7.460 | 7.467 | 12,600 | -0.28(-3.64%) |
May 23, 2019 | 7.330 | 8.010 | 7.310 | 7.749 | 72,503 | +1.02(+15.14%) |
May 22, 2019 | 6.370 | 6.800 | 6.340 | 6.730 | 31,147 | +0.54(+8.81%) |
May 21, 2019 | 6.160 | 6.185 | 6.139 | 6.185 | 5,418 | +0.04(+0.61%) |
May 20, 2019 | 6.198 | 6.300 | 6.113 | 6.147 | 17,901 | -0.12(-1.95%) |
May 17, 2019 | 6.160 | 6.280 | 6.040 | 6.270 | 37,100 | +0.11(+1.78%) |
May 16, 2019 | 6.250 | 6.250 | 6.040 | 6.160 | 63,472 | -0.26(-4.02%) |
May 15, 2019 | 6.740 | 6.740 | 6.400 | 6.418 | 33,528 | -0.17(-2.60%) |
May 14, 2019 | 6.590 | 6.610 | 6.500 | 6.590 | 5,471 | -0.29(-4.27%) |
May 13, 2019 | 6.180 | 6.910 | 6.100 | 6.884 | 81,770 | +0.24(+3.59%) |
May 10, 2019 | 6.578 | 6.660 | 6.545 | 6.646 | 24,800 | -0.01(-0.22%) |
May 09, 2019 | 6.580 | 6.820 | 6.580 | 6.660 | 32,345 | +0.09(+1.45%) |
May 08, 2019 | 6.700 | 6.770 | 6.410 | 6.565 | 51,589 | -0.24(-3.55%) |
May 07, 2019 | 6.690 | 6.920 | 6.650 | 6.807 | 75,751 | +0.52(+8.30%) |
May 06, 2019 | 6.760 | 6.760 | 6.268 | 6.285 | 17,552 | -0.32(-4.77%) |
May 03, 2019 | 6.680 | 6.680 | 6.420 | 6.601 | 51,200 | -0.09(-1.34%) |
May 02, 2019 | 6.490 | 6.810 | 6.490 | 6.690 | 92,564 | +0.59(+9.64%) |