Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.893 | 9.052 | 8.893 | 8.987 | 43,425 | +0.05(+0.53%) |
Jun 29, 2020 | 8.863 | 8.970 | 8.833 | 8.940 | 49,567 | +0.09(+1.07%) |
Jun 26, 2020 | 8.975 | 8.975 | 8.780 | 8.845 | 22,633 | -0.18(-2.03%) |
Jun 25, 2020 | 8.816 | 9.029 | 8.816 | 9.029 | 22,596 | +0.13(+1.46%) |
Jun 24, 2020 | 8.970 | 8.970 | 8.839 | 8.898 | 51,496 | -0.17(-1.89%) |
Jun 23, 2020 | 9.094 | 9.120 | 9.055 | 9.070 | 31,240 | +0.09(+0.99%) |
Jun 22, 2020 | 8.946 | 8.984 | 8.904 | 8.981 | 19,702 | +0.07(+0.73%) |
Jun 19, 2020 | 8.970 | 8.970 | 8.780 | 8.916 | 33,612 | +0.06(+0.67%) |
Jun 18, 2020 | 8.922 | 8.922 | 8.851 | 8.857 | 18,569 | -0.05(-0.60%) |
Jun 17, 2020 | 8.904 | 8.946 | 8.898 | 8.910 | 29,094 | +0.09(+1.01%) |
Jun 16, 2020 | 8.946 | 8.970 | 8.768 | 8.821 | 30,475 | +0.08(+0.95%) |
Jun 15, 2020 | 8.614 | 8.756 | 8.419 | 8.739 | 111,494 | -0.08(-0.87%) |
Jun 12, 2020 | 8.679 | 8.958 | 8.609 | 8.816 | 109,957 | +0.28(+3.33%) |
Jun 11, 2020 | 8.827 | 8.827 | 8.514 | 8.531 | 38,566 | -0.48(-5.32%) |
Jun 10, 2020 | 9.035 | 9.118 | 8.981 | 9.011 | 22,020 | +0.00(+0.00%) |
Jun 09, 2020 | 9.070 | 9.070 | 8.887 | 9.011 | 33,499 | -0.23(-2.47%) |
Jun 08, 2020 | 9.259 | 9.319 | 9.194 | 9.239 | 51,136 | +0.02(+0.22%) |
Jun 05, 2020 | 9.159 | 9.227 | 9.159 | 9.218 | 15,877 | +0.23(+2.57%) |
Jun 04, 2020 | 8.863 | 9.046 | 8.863 | 8.987 | 42,804 | -0.01(-0.07%) |
Jun 03, 2020 | 8.964 | 9.005 | 8.920 | 8.993 | 73,169 | +0.26(+2.98%) |
Jun 02, 2020 | 8.567 | 8.792 | 8.567 | 8.733 | 124,892 | +0.15(+1.79%) |
Jun 01, 2020 | 8.448 | 8.579 | 8.419 | 8.579 | 48,148 | +0.17(+2.04%) |
May 29, 2020 | 8.437 | 8.437 | 8.295 | 8.407 | 63,339 | +0.09(+1.03%) |
May 28, 2020 | 8.377 | 8.437 | 8.306 | 8.321 | 61,398 | -0.13(-1.58%) |
May 27, 2020 | 8.443 | 8.485 | 8.422 | 8.454 | 171,986 | +0.15(+1.78%) |
May 26, 2020 | 8.224 | 8.372 | 8.224 | 8.306 | 20,035 | +0.35(+4.39%) |
May 22, 2020 | 7.993 | 8.052 | 7.957 | 7.957 | 21,282 | -0.07(-0.88%) |
May 21, 2020 | 8.034 | 8.081 | 7.996 | 8.028 | 30,561 | +0.06(+0.77%) |
May 20, 2020 | 8.010 | 8.099 | 7.967 | 7.967 | 37,519 | +0.10(+1.33%) |
May 19, 2020 | 7.868 | 7.945 | 7.856 | 7.862 | 68,283 | -0.10(-1.26%) |
May 18, 2020 | 7.839 | 7.975 | 7.839 | 7.963 | 89,236 | +0.34(+4.50%) |
May 15, 2020 | 7.566 | 7.643 | 7.507 | 7.620 | 11,654 | +0.27(+3.61%) |
May 14, 2020 | 7.281 | 7.354 | 7.180 | 7.354 | 40,539 | -0.06(-0.83%) |
May 13, 2020 | 7.495 | 7.495 | 7.394 | 7.416 | 32,774 | -0.08(-1.05%) |
May 12, 2020 | 7.601 | 7.638 | 7.444 | 7.495 | 75,225 | -0.04(-0.60%) |
May 11, 2020 | 7.534 | 7.557 | 7.472 | 7.540 | 14,937 | -0.06(-0.74%) |
May 08, 2020 | 7.601 | 7.607 | 7.571 | 7.596 | 13,715 | +0.16(+2.19%) |
May 07, 2020 | 7.405 | 7.447 | 7.338 | 7.433 | 25,482 | +0.15(+2.00%) |
May 06, 2020 | 7.377 | 7.377 | 7.248 | 7.287 | 14,738 | +0.05(+0.70%) |
May 05, 2020 | 7.214 | 7.242 | 7.152 | 7.237 | 26,927 | +0.07(+0.94%) |
May 04, 2020 | 7.034 | 7.186 | 6.973 | 7.169 | 22,919 | -0.04(-0.62%) |
May 01, 2020 | 7.248 | 7.248 | 7.135 | 7.214 | 45,421 | -0.10(-1.38%) |
Apr 30, 2020 | 7.321 | 7.321 | 7.208 | 7.315 | 67,454 | -0.15(-1.96%) |
Apr 29, 2020 | 7.248 | 7.461 | 7.237 | 7.461 | 62,548 | +0.31(+4.40%) |
Apr 28, 2020 | 7.270 | 7.270 | 7.046 | 7.147 | 37,055 | -0.01(-0.08%) |
Apr 27, 2020 | 7.192 | 7.192 | 7.135 | 7.152 | 35,706 | -0.05(-0.70%) |
Apr 24, 2020 | 7.062 | 7.203 | 6.984 | 7.203 | 19,059 | +0.21(+3.05%) |
Apr 23, 2020 | 7.018 | 7.078 | 6.957 | 6.989 | 20,571 | -0.02(-0.30%) |
Apr 22, 2020 | 7.074 | 7.074 | 6.973 | 7.011 | 4,677 | +0.11(+1.61%) |
Apr 21, 2020 | 6.883 | 6.940 | 6.804 | 6.900 | 54,849 | -0.10(-1.44%) |
Apr 20, 2020 | 7.029 | 7.102 | 7.001 | 7.001 | 35,291 | -0.27(-3.71%) |
Apr 17, 2020 | 7.178 | 7.270 | 7.044 | 7.270 | 34,199 | +0.33(+4.77%) |
Apr 16, 2020 | 7.113 | 7.113 | 6.737 | 6.939 | 53,816 | -0.02(-0.24%) |
Apr 15, 2020 | 7.046 | 7.046 | 6.860 | 6.956 | 39,937 | -0.33(-4.47%) |
Apr 14, 2020 | 7.023 | 7.281 | 7.023 | 7.281 | 5,243 | +0.39(+5.62%) |
Apr 13, 2020 | 6.911 | 6.933 | 6.880 | 6.894 | 45,300 | -0.17(-2.46%) |
Apr 09, 2020 | 7.001 | 7.068 | 7.001 | 7.068 | 18,703 | +0.21(+3.03%) |
Apr 08, 2020 | 6.776 | 6.911 | 6.742 | 6.860 | 28,423 | +0.06(+0.91%) |
Apr 07, 2020 | 6.888 | 6.888 | 6.596 | 6.799 | 24,720 | +0.16(+2.45%) |
Apr 06, 2020 | 6.560 | 6.647 | 6.558 | 6.636 | 37,632 | +0.30(+4.79%) |
Apr 03, 2020 | 6.275 | 6.336 | 5.992 | 6.333 | 50,053 | -0.08(-1.23%) |
Apr 02, 2020 | 6.254 | 6.411 | 6.229 | 6.411 | 18,111 | +0.15(+2.42%) |
Apr 01, 2020 | 6.389 | 6.389 | 6.254 | 6.260 | 68,674 | -0.26(-3.96%) |
Mar 31, 2020 | 6.546 | 6.580 | 6.479 | 6.518 | 24,768 | -0.03(-0.43%) |
Mar 30, 2020 | 6.439 | 6.546 | 6.428 | 6.546 | 20,945 | +0.02(+0.36%) |
Mar 27, 2020 | 6.338 | 6.563 | 6.288 | 6.523 | 68,934 | -0.06(-0.87%) |
Mar 26, 2020 | 6.220 | 6.580 | 6.220 | 6.580 | 10,863 | +0.32(+5.11%) |
Mar 25, 2020 | 5.760 | 6.282 | 5.760 | 6.260 | 94,844 | +0.39(+6.70%) |
Mar 24, 2020 | 5.620 | 5.867 | 5.620 | 5.867 | 74,404 | +0.49(+9.08%) |
Mar 23, 2020 | 5.502 | 5.530 | 5.305 | 5.378 | 82,808 | -0.02(-0.36%) |
Mar 20, 2020 | 5.418 | 5.629 | 5.333 | 5.398 | 65,371 | +0.09(+1.75%) |
Mar 19, 2020 | 5.221 | 5.361 | 5.215 | 5.305 | 96,431 | -0.03(-0.53%) |
Mar 18, 2020 | 5.339 | 5.395 | 5.283 | 5.333 | 131,370 | -0.34(-5.94%) |
Mar 17, 2020 | 5.614 | 5.709 | 5.597 | 5.670 | 51,392 | +0.14(+2.54%) |
Mar 16, 2020 | 4.665 | 5.766 | 4.626 | 5.530 | 191,450 | -0.79(-12.44%) |
Mar 13, 2020 | 6.770 | 6.803 | 6.282 | 6.316 | 117,562 | +0.02(+0.27%) |
Mar 12, 2020 | 6.737 | 6.776 | 6.265 | 6.299 | 123,027 | -0.86(-12.00%) |
Mar 11, 2020 | 7.298 | 7.388 | 7.130 | 7.158 | 47,781 | -0.42(-5.56%) |
Mar 10, 2020 | 7.590 | 7.629 | 7.417 | 7.579 | 75,606 | +0.18(+2.43%) |
Mar 09, 2020 | 7.214 | 7.439 | 6.866 | 7.399 | 72,149 | -0.58(-7.31%) |
Mar 06, 2020 | 7.927 | 7.989 | 7.916 | 7.983 | 25,293 | -0.07(-0.91%) |
Mar 05, 2020 | 8.000 | 8.112 | 8.000 | 8.056 | 61,811 | -0.19(-2.31%) |
Mar 04, 2020 | 8.056 | 8.247 | 8.056 | 8.247 | 34,686 | +0.30(+3.74%) |
Mar 03, 2020 | 8.028 | 8.236 | 7.949 | 7.949 | 50,712 | -0.02(-0.21%) |
Mar 02, 2020 | 7.927 | 8.006 | 7.848 | 7.966 | 51,353 | +0.15(+1.94%) |
Feb 28, 2020 | 7.820 | 7.910 | 7.742 | 7.815 | 96,187 | -0.26(-3.27%) |
Feb 27, 2020 | 8.140 | 8.197 | 8.039 | 8.079 | 44,527 | -0.18(-2.18%) |
Feb 26, 2020 | 8.387 | 8.387 | 8.255 | 8.258 | 29,447 | -0.01(-0.07%) |
Feb 25, 2020 | 8.488 | 8.488 | 8.264 | 8.264 | 123,615 | -0.19(-2.19%) |
Feb 24, 2020 | 8.533 | 8.545 | 8.393 | 8.449 | 61,917 | -0.34(-3.90%) |
Feb 21, 2020 | 8.831 | 8.833 | 8.769 | 8.792 | 16,565 | -0.02(-0.19%) |
Feb 20, 2020 | 8.870 | 8.876 | 8.808 | 8.808 | 31,781 | -0.04(-0.51%) |
Feb 19, 2020 | 8.842 | 8.876 | 8.842 | 8.853 | 5,689 | +0.05(+0.52%) |
Feb 18, 2020 | 8.792 | 8.815 | 8.792 | 8.808 | 12,922 | -0.07(-0.73%) |
Feb 14, 2020 | 8.893 | 8.900 | 8.859 | 8.873 | 8,906 | +0.01(+0.10%) |
Feb 13, 2020 | 8.825 | 8.888 | 8.825 | 8.865 | 7,853 | -0.07(-0.75%) |
Feb 12, 2020 | 8.954 | 8.966 | 8.881 | 8.932 | 94,790 | +0.04(+0.44%) |
Feb 11, 2020 | 8.865 | 8.925 | 8.865 | 8.893 | 52,977 | +0.10(+1.08%) |
Feb 10, 2020 | 8.764 | 8.842 | 8.764 | 8.797 | 87,209 | +0.01(+0.06%) |
Feb 07, 2020 | 8.831 | 8.859 | 8.792 | 8.792 | 35,624 | -0.13(-1.51%) |
Feb 06, 2020 | 8.870 | 8.943 | 8.836 | 8.926 | 69,431 | +0.00(+0.03%) |
Feb 05, 2020 | 8.937 | 8.937 | 8.915 | 8.924 | 9,330 | +0.10(+1.15%) |
Feb 04, 2020 | 8.775 | 8.870 | 8.764 | 8.822 | 30,826 | +0.16(+1.85%) |
Feb 03, 2020 | 8.674 | 8.724 | 8.662 | 8.662 | 24,866 | +0.04(+0.46%) |
Jan 31, 2020 | 8.724 | 8.724 | 8.623 | 8.623 | 55,396 | -0.15(-1.73%) |
Jan 30, 2020 | 8.786 | 8.814 | 8.758 | 8.775 | 81,244 | -0.07(-0.82%) |
Jan 29, 2020 | 8.824 | 8.851 | 8.824 | 8.848 | 15,988 | +0.02(+0.25%) |
Jan 28, 2020 | 8.764 | 8.825 | 8.674 | 8.825 | 26,989 | +0.11(+1.29%) |
Jan 27, 2020 | 8.758 | 8.797 | 8.713 | 8.713 | 28,927 | -0.21(-2.33%) |
Jan 24, 2020 | 8.943 | 8.977 | 8.904 | 8.921 | 34,021 | +0.02(+0.19%) |
Jan 23, 2020 | 8.926 | 8.926 | 8.870 | 8.904 | 30,669 | -0.05(-0.56%) |
Jan 22, 2020 | 8.926 | 8.954 | 8.921 | 8.954 | 22,987 | +0.06(+0.69%) |
Jan 21, 2020 | 8.876 | 8.937 | 8.876 | 8.893 | 19,613 | -0.02(-0.19%) |
Jan 17, 2020 | 8.926 | 8.926 | 8.876 | 8.909 | 25,115 | +0.03(+0.32%) |
Jan 16, 2020 | 8.898 | 8.921 | 8.881 | 8.881 | 18,036 | +0.04(+0.44%) |
Jan 15, 2020 | 8.808 | 8.842 | 8.803 | 8.842 | 35,975 | +0.05(+0.57%) |
Jan 14, 2020 | 8.789 | 8.801 | 8.786 | 8.792 | 7,792 | +0.00(+0.00%) |
Jan 13, 2020 | 8.820 | 8.820 | 8.792 | 8.792 | 28,931 | -0.07(-0.75%) |
Jan 10, 2020 | 8.842 | 8.898 | 8.842 | 8.858 | 30,459 | -0.01(-0.06%) |
Jan 09, 2020 | 8.842 | 8.893 | 8.842 | 8.863 | 36,691 | +0.05(+0.55%) |
Jan 08, 2020 | 8.730 | 8.828 | 8.730 | 8.814 | 20,566 | +0.06(+0.64%) |
Jan 07, 2020 | 8.764 | 8.766 | 8.702 | 8.758 | 21,770 | +0.01(+0.06%) |
Jan 06, 2020 | 8.747 | 8.763 | 8.713 | 8.752 | 29,737 | -0.01(-0.13%) |
Jan 03, 2020 | 8.775 | 8.808 | 8.764 | 8.764 | 17,634 | -0.13(-1.51%) |
Jan 02, 2020 | 8.825 | 8.898 | 8.825 | 8.898 | 24,999 | +0.10(+1.08%) |
Dec 31, 2019 | 8.662 | 8.803 | 8.644 | 8.803 | 43,996 | +0.13(+1.49%) |
Dec 30, 2019 | 8.786 | 8.797 | 8.674 | 8.674 | 72,511 | -0.08(-0.93%) |
Dec 27, 2019 | 8.747 | 8.786 | 8.747 | 8.755 | 14,428 | +0.02(+0.25%) |
Dec 26, 2019 | 8.678 | 8.743 | 8.678 | 8.733 | 17,347 | +0.08(+0.90%) |
Dec 24, 2019 | 8.589 | 8.700 | 8.589 | 8.656 | 20,391 | -0.01(-0.06%) |
Dec 23, 2019 | 8.650 | 8.714 | 8.650 | 8.661 | 220,708 | -0.01(-0.13%) |
Dec 20, 2019 | 8.650 | 8.710 | 8.650 | 8.672 | 48,542 | +0.00(+0.00%) |
Dec 19, 2019 | 8.634 | 8.684 | 8.634 | 8.672 | 17,937 | -0.03(-0.32%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.628 | 8.700 | 27,703 | +0.02(+0.21%) |
Dec 17, 2019 | 8.678 | 8.700 | 8.617 | 8.682 | 114,086 | +0.03(+0.32%) |
Dec 16, 2019 | 8.617 | 8.667 | 8.617 | 8.654 | 49,322 | +0.09(+1.08%) |
Dec 13, 2019 | 8.528 | 8.624 | 8.528 | 8.562 | 66,227 | +0.06(+0.65%) |
Dec 12, 2019 | 8.495 | 8.534 | 8.429 | 8.506 | 32,110 | +0.07(+0.85%) |
Dec 11, 2019 | 8.412 | 8.434 | 8.406 | 8.434 | 8,761 | +0.08(+1.00%) |
Dec 10, 2019 | 8.334 | 8.390 | 8.332 | 8.351 | 14,801 | +0.02(+0.20%) |
Dec 09, 2019 | 8.373 | 8.379 | 8.334 | 8.334 | 8,957 | -0.06(-0.73%) |
Dec 06, 2019 | 8.346 | 8.423 | 8.346 | 8.395 | 18,586 | +0.07(+0.84%) |
Dec 05, 2019 | 8.354 | 8.354 | 8.296 | 8.326 | 13,673 | +0.00(+0.03%) |
Dec 04, 2019 | 8.257 | 8.354 | 8.257 | 8.323 | 22,365 | +0.04(+0.54%) |
Dec 03, 2019 | 8.224 | 8.418 | 8.217 | 8.279 | 27,066 | +0.03(+0.34%) |
Dec 02, 2019 | 8.312 | 8.312 | 8.251 | 8.251 | 31,180 | -0.03(-0.33%) |
Nov 29, 2019 | 8.273 | 8.393 | 8.273 | 8.279 | 13,534 | -0.03(-0.40%) |
Nov 27, 2019 | 8.262 | 8.327 | 8.262 | 8.312 | 54,497 | +0.09(+1.04%) |
Nov 26, 2019 | 8.179 | 8.226 | 8.179 | 8.226 | 33,817 | +0.05(+0.64%) |
Nov 25, 2019 | 8.129 | 8.185 | 8.129 | 8.174 | 48,116 | +0.02(+0.30%) |
Nov 22, 2019 | 8.207 | 8.207 | 8.146 | 8.149 | 60,633 | -0.05(-0.56%) |
Nov 21, 2019 | 8.207 | 8.235 | 8.179 | 8.195 | 11,455 | -0.00(-0.01%) |
Nov 20, 2019 | 8.179 | 8.218 | 8.146 | 8.196 | 11,520 | -0.06(-0.74%) |
Nov 19, 2019 | 8.290 | 8.303 | 8.257 | 8.257 | 27,156 | +0.04(+0.47%) |
Nov 18, 2019 | 8.168 | 8.218 | 8.168 | 8.218 | 13,624 | +0.01(+0.14%) |
Nov 15, 2019 | 8.174 | 8.207 | 8.154 | 8.207 | 11,368 | +0.04(+0.48%) |
Nov 14, 2019 | 8.163 | 8.168 | 8.118 | 8.168 | 10,264 | +0.02(+0.27%) |
Nov 13, 2019 | 8.080 | 8.146 | 8.080 | 8.146 | 16,526 | +0.01(+0.14%) |
Nov 12, 2019 | 8.129 | 8.165 | 8.129 | 8.135 | 12,599 | +0.00(+0.00%) |
Nov 11, 2019 | 8.113 | 8.135 | 8.074 | 8.135 | 12,072 | +0.00(+0.00%) |
Nov 08, 2019 | 8.129 | 8.140 | 8.124 | 8.135 | 8,661 | -0.04(-0.47%) |
Nov 07, 2019 | 8.196 | 8.214 | 8.174 | 8.174 | 27,842 | +0.05(+0.61%) |
Nov 06, 2019 | 8.118 | 8.157 | 8.118 | 8.124 | 21,172 | -0.02(-0.27%) |
Nov 05, 2019 | 8.174 | 8.174 | 8.146 | 8.146 | 14,727 | -0.06(-0.68%) |
Nov 04, 2019 | 8.179 | 8.207 | 8.179 | 8.201 | 22,122 | +0.08(+1.02%) |
Nov 01, 2019 | 8.063 | 8.118 | 8.035 | 8.118 | 30,857 | +0.09(+1.17%) |
Oct 31, 2019 | 8.063 | 8.063 | 8.013 | 8.024 | 17,307 | -0.03(-0.41%) |
Oct 30, 2019 | 8.057 | 8.063 | 7.991 | 8.057 | 29,733 | +0.05(+0.62%) |
Oct 29, 2019 | 8.024 | 8.024 | 8.007 | 8.007 | 1,983 | +0.01(+0.07%) |
Oct 28, 2019 | 7.991 | 8.014 | 7.991 | 8.002 | 9,060 | +0.03(+0.42%) |
Oct 25, 2019 | 8.007 | 8.007 | 7.935 | 7.969 | 22,737 | -0.06(-0.69%) |
Oct 24, 2019 | 8.035 | 8.035 | 7.991 | 8.024 | 9,888 | -0.03(-0.41%) |
Oct 23, 2019 | 8.052 | 8.057 | 8.028 | 8.057 | 30,578 | +0.03(+0.42%) |
Oct 22, 2019 | 8.019 | 8.046 | 8.010 | 8.024 | 22,448 | -0.02(-0.28%) |
Oct 21, 2019 | 8.035 | 8.074 | 8.035 | 8.046 | 7,066 | +0.08(+1.04%) |
Oct 18, 2019 | 7.958 | 7.974 | 7.945 | 7.963 | 24,542 | +0.04(+0.49%) |
Oct 17, 2019 | 7.924 | 7.928 | 7.908 | 7.924 | 25,496 | +0.07(+0.85%) |
Oct 16, 2019 | 7.819 | 7.880 | 7.819 | 7.858 | 31,473 | +0.06(+0.71%) |
Oct 15, 2019 | 7.730 | 7.802 | 7.730 | 7.802 | 40,436 | +0.12(+1.51%) |
Oct 14, 2019 | 7.692 | 7.719 | 7.686 | 7.686 | 17,630 | -0.07(-0.93%) |
Oct 11, 2019 | 7.625 | 7.758 | 7.620 | 7.758 | 117,115 | +0.17(+2.27%) |
Oct 10, 2019 | 7.548 | 7.590 | 7.548 | 7.586 | 39,491 | -0.02(-0.22%) |
Oct 09, 2019 | 7.548 | 7.603 | 7.531 | 7.603 | 98,803 | +0.14(+1.93%) |
Oct 08, 2019 | 7.487 | 7.514 | 7.442 | 7.459 | 19,642 | -0.10(-1.32%) |
Oct 07, 2019 | 7.570 | 7.601 | 7.559 | 7.559 | 28,432 | +0.00(+0.00%) |
Oct 04, 2019 | 7.536 | 7.597 | 7.514 | 7.559 | 181,899 | +0.06(+0.74%) |
Oct 03, 2019 | 7.448 | 7.503 | 7.448 | 7.503 | 42,549 | +0.06(+0.82%) |
Oct 02, 2019 | 7.536 | 7.546 | 7.420 | 7.442 | 58,590 | -0.16(-2.11%) |
Oct 01, 2019 | 7.675 | 7.697 | 7.597 | 7.603 | 41,098 | -0.08(-1.01%) |
Sep 30, 2019 | 7.653 | 7.714 | 7.653 | 7.681 | 19,864 | +0.01(+0.07%) |
Sep 27, 2019 | 7.697 | 7.742 | 7.642 | 7.675 | 57,565 | -0.03(-0.36%) |
Sep 26, 2019 | 7.714 | 7.719 | 7.664 | 7.703 | 18,886 | +0.03(+0.43%) |
Sep 25, 2019 | 7.675 | 7.681 | 7.620 | 7.669 | 28,053 | -0.02(-0.22%) |
Sep 24, 2019 | 7.681 | 7.736 | 7.675 | 7.686 | 42,412 | +0.00(+0.00%) |
Sep 23, 2019 | 7.675 | 7.721 | 7.675 | 7.686 | 192,302 | -0.11(-1.42%) |
Sep 20, 2019 | 7.808 | 7.866 | 7.786 | 7.796 | 39,158 | +0.02(+0.21%) |
Sep 19, 2019 | 7.802 | 7.803 | 7.775 | 7.780 | 45,101 | +0.02(+0.21%) |
Sep 18, 2019 | 7.769 | 7.769 | 7.747 | 7.764 | 17,090 | +0.01(+0.14%) |
Sep 17, 2019 | 7.725 | 7.758 | 7.725 | 7.753 | 63,863 | -0.02(-0.21%) |
Sep 16, 2019 | 7.825 | 8.024 | 7.758 | 7.769 | 69,361 | -0.06(-0.78%) |
Sep 13, 2019 | 7.769 | 7.881 | 7.769 | 7.830 | 22,737 | +0.01(+0.07%) |
Sep 12, 2019 | 7.764 | 7.843 | 7.764 | 7.825 | 37,803 | +0.05(+0.64%) |
Sep 11, 2019 | 7.736 | 7.789 | 7.736 | 7.775 | 32,778 | +0.01(+0.07%) |
Sep 10, 2019 | 7.814 | 7.819 | 7.742 | 7.769 | 56,874 | -0.03(-0.43%) |
Sep 09, 2019 | 7.819 | 7.832 | 7.786 | 7.802 | 20,164 | +0.05(+0.64%) |
Sep 06, 2019 | 7.769 | 7.780 | 7.753 | 7.753 | 66,588 | +0.02(+0.21%) |
Sep 05, 2019 | 7.747 | 7.813 | 7.647 | 7.736 | 51,659 | +0.02(+0.29%) |
Sep 04, 2019 | 7.653 | 7.714 | 7.653 | 7.714 | 24,309 | +0.12(+1.61%) |
Sep 03, 2019 | 7.564 | 7.625 | 7.564 | 7.592 | 10,816 | -0.03(-0.36%) |
Aug 30, 2019 | 7.653 | 7.703 | 7.614 | 7.620 | 17,504 | +0.04(+0.59%) |
Aug 29, 2019 | 7.564 | 7.597 | 7.564 | 7.575 | 28,113 | +0.06(+0.74%) |
Aug 28, 2019 | 7.525 | 7.531 | 7.498 | 7.520 | 165,508 | -0.03(-0.44%) |
Aug 27, 2019 | 7.586 | 7.611 | 7.553 | 7.553 | 7,452 | +0.01(+0.15%) |
Aug 26, 2019 | 7.548 | 7.566 | 7.542 | 7.542 | 25,197 | +0.03(+0.37%) |
Aug 23, 2019 | 7.553 | 7.586 | 7.509 | 7.514 | 15,880 | -0.07(-0.88%) |
Aug 22, 2019 | 7.642 | 7.642 | 7.548 | 7.581 | 16,222 | -0.06(-0.73%) |
Aug 21, 2019 | 7.614 | 7.648 | 7.609 | 7.636 | 17,437 | +0.14(+1.92%) |
Aug 20, 2019 | 7.548 | 7.548 | 7.481 | 7.492 | 14,997 | -0.06(-0.80%) |
Aug 19, 2019 | 7.509 | 7.592 | 7.509 | 7.553 | 25,929 | +0.12(+1.64%) |
Aug 16, 2019 | 7.365 | 7.525 | 7.362 | 7.431 | 45,294 | +0.07(+0.98%) |
Aug 15, 2019 | 7.367 | 7.392 | 7.353 | 7.359 | 19,243 | +0.00(+0.00%) |
Aug 14, 2019 | 7.320 | 7.468 | 7.320 | 7.359 | 49,154 | -0.30(-3.91%) |
Aug 13, 2019 | 7.681 | 7.736 | 7.631 | 7.658 | 50,143 | +0.02(+0.29%) |
Aug 12, 2019 | 7.664 | 7.669 | 7.636 | 7.636 | 9,329 | -0.02(-0.21%) |
Aug 09, 2019 | 7.725 | 7.725 | 7.653 | 7.653 | 35,369 | -0.09(-1.17%) |
Aug 08, 2019 | 7.686 | 7.753 | 7.609 | 7.743 | 28,078 | +0.10(+1.33%) |
Aug 07, 2019 | 7.559 | 7.664 | 7.556 | 7.642 | 18,823 | +0.07(+0.95%) |
Aug 06, 2019 | 7.570 | 7.592 | 7.550 | 7.570 | 21,846 | +0.06(+0.74%) |
Aug 05, 2019 | 7.614 | 7.674 | 7.514 | 7.514 | 29,044 | -0.19(-2.45%) |
Aug 02, 2019 | 7.730 | 7.747 | 7.681 | 7.703 | 51,249 | -0.03(-0.43%) |
Aug 01, 2019 | 7.758 | 7.791 | 7.736 | 7.736 | 33,485 | +0.01(+0.07%) |
Jul 31, 2019 | 7.742 | 7.818 | 7.717 | 7.730 | 53,212 | +0.03(+0.36%) |
Jul 30, 2019 | 7.808 | 7.808 | 7.703 | 7.703 | 25,197 | -0.19(-2.46%) |
Jul 29, 2019 | 7.891 | 7.897 | 7.891 | 7.897 | 12,678 | +0.03(+0.35%) |
Jul 26, 2019 | 7.857 | 7.869 | 7.857 | 7.869 | 1,263 | +0.01(+0.14%) |
Jul 25, 2019 | 7.858 | 7.869 | 7.858 | 7.858 | 13,068 | -0.06(-0.70%) |
Jul 24, 2019 | 7.858 | 7.915 | 7.791 | 7.913 | 27,589 | +0.03(+0.35%) |
Jul 23, 2019 | 7.847 | 7.902 | 7.847 | 7.886 | 24,390 | +0.09(+1.14%) |
Jul 22, 2019 | 7.863 | 7.863 | 7.764 | 7.797 | 20,525 | -0.02(-0.28%) |
Jul 19, 2019 | 7.780 | 7.840 | 7.780 | 7.819 | 11,188 | +0.01(+0.07%) |
Jul 18, 2019 | 7.825 | 7.841 | 7.769 | 7.814 | 24,518 | -0.03(-0.35%) |
Jul 17, 2019 | 7.863 | 7.897 | 7.833 | 7.841 | 30,915 | -0.04(-0.56%) |
Jul 16, 2019 | 7.880 | 7.886 | 7.847 | 7.886 | 16,897 | +0.01(+0.15%) |
Jul 15, 2019 | 7.852 | 7.874 | 7.852 | 7.874 | 7,091 | +0.05(+0.70%) |
Jul 12, 2019 | 7.759 | 7.846 | 7.759 | 7.819 | 25,263 | +0.03(+0.36%) |
Jul 11, 2019 | 7.769 | 7.802 | 7.753 | 7.791 | 7,849 | -0.01(-0.14%) |
Jul 10, 2019 | 7.825 | 7.825 | 7.797 | 7.802 | 2,898 | +0.00(+0.00%) |
Jul 09, 2019 | 7.814 | 7.830 | 7.770 | 7.802 | 18,462 | -0.04(-0.49%) |
Jul 08, 2019 | 7.897 | 7.897 | 7.814 | 7.841 | 13,465 | -0.05(-0.63%) |
Jul 05, 2019 | 7.841 | 7.926 | 7.805 | 7.891 | 27,609 | -0.07(-0.84%) |
Jul 03, 2019 | 7.902 | 7.969 | 7.902 | 7.958 | 13,353 | +0.04(+0.56%) |
Jul 02, 2019 | 7.897 | 7.913 | 7.891 | 7.913 | 17,791 | -0.04(-0.49%) |