Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.960 | 6.030 | 5.795 | 5.829 | 125,873 | -0.15(-2.48%) |
Jun 29, 2020 | 5.716 | 5.995 | 5.707 | 5.978 | 225,638 | +0.31(+5.38%) |
Jun 26, 2020 | 5.995 | 6.069 | 5.594 | 5.672 | 2,468,975 | -0.34(-5.66%) |
Jun 25, 2020 | 5.934 | 6.056 | 5.873 | 6.013 | 252,680 | +0.09(+1.47%) |
Jun 24, 2020 | 6.048 | 6.135 | 5.829 | 5.925 | 174,301 | -0.14(-2.30%) |
Jun 23, 2020 | 6.475 | 6.500 | 5.856 | 6.065 | 292,468 | -0.26(-4.14%) |
Jun 22, 2020 | 6.021 | 6.353 | 5.934 | 6.327 | 478,376 | +0.41(+6.93%) |
Jun 19, 2020 | 5.847 | 5.969 | 5.742 | 5.917 | 360,502 | +0.38(+6.77%) |
Jun 18, 2020 | 5.803 | 5.899 | 5.454 | 5.541 | 154,442 | -0.25(-4.37%) |
Jun 17, 2020 | 5.821 | 5.943 | 5.742 | 5.795 | 97,744 | +0.04(+0.76%) |
Jun 16, 2020 | 6.021 | 6.030 | 5.720 | 5.751 | 76,160 | -0.17(-2.80%) |
Jun 15, 2020 | 5.777 | 5.978 | 5.707 | 5.917 | 128,457 | +0.14(+2.42%) |
Jun 12, 2020 | 5.367 | 5.829 | 5.367 | 5.777 | 130,289 | +0.51(+9.60%) |
Jun 11, 2020 | 5.524 | 5.611 | 5.227 | 5.271 | 105,888 | -0.36(-6.36%) |
Jun 10, 2020 | 6.083 | 6.091 | 5.603 | 5.629 | 125,709 | -0.42(-6.93%) |
Jun 09, 2020 | 6.021 | 6.048 | 5.943 | 6.048 | 83,358 | -0.01(-0.14%) |
Jun 08, 2020 | 6.109 | 6.109 | 5.908 | 6.056 | 103,246 | +0.03(+0.43%) |
Jun 05, 2020 | 5.891 | 6.083 | 5.681 | 6.030 | 157,104 | +0.23(+3.91%) |
Jun 04, 2020 | 5.891 | 6.013 | 5.681 | 5.803 | 124,134 | -0.08(-1.34%) |
Jun 03, 2020 | 5.847 | 5.960 | 5.803 | 5.882 | 134,615 | +0.12(+2.12%) |
Jun 02, 2020 | 5.803 | 5.838 | 5.751 | 5.760 | 54,851 | -0.04(-0.75%) |
Jun 01, 2020 | 5.760 | 5.847 | 5.726 | 5.803 | 89,254 | +0.10(+1.68%) |
May 29, 2020 | 5.733 | 5.795 | 5.568 | 5.707 | 77,005 | -0.05(-0.91%) |
May 28, 2020 | 5.838 | 5.847 | 5.716 | 5.760 | 73,448 | +0.01(+0.15%) |
May 27, 2020 | 5.611 | 5.829 | 5.563 | 5.751 | 88,206 | +0.17(+3.13%) |
May 26, 2020 | 5.987 | 5.995 | 5.507 | 5.576 | 125,811 | -0.24(-4.20%) |
May 22, 2020 | 5.960 | 5.969 | 5.712 | 5.821 | 57,295 | -0.10(-1.77%) |
May 21, 2020 | 5.760 | 6.048 | 5.707 | 5.925 | 104,840 | +0.15(+2.57%) |
May 20, 2020 | 5.585 | 5.838 | 5.585 | 5.777 | 141,139 | +0.24(+4.25%) |
May 19, 2020 | 5.690 | 5.763 | 5.489 | 5.541 | 104,399 | -0.17(-3.05%) |
May 18, 2020 | 5.821 | 6.021 | 5.672 | 5.716 | 193,883 | +0.08(+1.39%) |
May 15, 2020 | 5.541 | 5.821 | 5.489 | 5.637 | 143,696 | +0.02(+0.31%) |
May 14, 2020 | 5.664 | 5.664 | 5.245 | 5.620 | 95,361 | +0.01(+0.16%) |
May 13, 2020 | 5.271 | 5.829 | 5.271 | 5.611 | 92,698 | +0.31(+5.76%) |
May 12, 2020 | 5.053 | 5.507 | 5.053 | 5.306 | 129,282 | +0.06(+1.16%) |
May 11, 2020 | 5.201 | 5.315 | 5.192 | 5.245 | 260,145 | -0.08(-1.48%) |
May 08, 2020 | 5.472 | 5.472 | 5.105 | 5.323 | 333,344 | -0.16(-2.87%) |
May 07, 2020 | 5.576 | 5.629 | 5.393 | 5.480 | 84,988 | -0.11(-2.03%) |
May 06, 2020 | 5.524 | 5.716 | 5.524 | 5.594 | 62,116 | +0.04(+0.79%) |
May 05, 2020 | 5.629 | 5.768 | 5.507 | 5.550 | 86,142 | -0.08(-1.40%) |
May 04, 2020 | 5.777 | 5.786 | 5.411 | 5.629 | 94,904 | -0.14(-2.42%) |
May 01, 2020 | 5.856 | 5.908 | 5.594 | 5.768 | 81,932 | -0.19(-3.22%) |
Apr 30, 2020 | 6.100 | 6.152 | 5.777 | 5.960 | 170,738 | -0.19(-3.12%) |
Apr 29, 2020 | 5.978 | 6.597 | 5.925 | 6.152 | 151,697 | +0.24(+4.14%) |
Apr 28, 2020 | 5.803 | 5.978 | 5.707 | 5.908 | 74,862 | +0.17(+2.89%) |
Apr 27, 2020 | 5.393 | 5.803 | 5.384 | 5.742 | 385,835 | +0.35(+6.47%) |
Apr 24, 2020 | 5.690 | 5.718 | 5.341 | 5.393 | 28,647 | -0.19(-3.44%) |
Apr 23, 2020 | 5.515 | 5.803 | 5.452 | 5.585 | 51,275 | +0.11(+2.07%) |
Apr 22, 2020 | 5.288 | 5.533 | 5.236 | 5.472 | 131,541 | +0.26(+5.03%) |
Apr 21, 2020 | 5.219 | 5.280 | 5.105 | 5.210 | 68,050 | -0.09(-1.65%) |
Apr 20, 2020 | 5.219 | 5.367 | 5.096 | 5.297 | 67,969 | +0.08(+1.51%) |
Apr 17, 2020 | 5.367 | 5.367 | 5.096 | 5.219 | 103,704 | +0.15(+2.93%) |
Apr 16, 2020 | 4.861 | 5.402 | 4.782 | 5.070 | 123,453 | +0.24(+5.06%) |
Apr 15, 2020 | 4.843 | 4.878 | 4.675 | 4.826 | 216,870 | -0.06(-1.16%) |
Apr 14, 2020 | 5.559 | 5.751 | 4.778 | 4.883 | 179,270 | -0.55(-10.19%) |
Apr 13, 2020 | 5.507 | 5.716 | 5.323 | 5.437 | 110,678 | +0.05(+0.97%) |
Apr 09, 2020 | 5.166 | 5.498 | 5.000 | 5.384 | 110,351 | +0.39(+7.87%) |
Apr 08, 2020 | 5.088 | 5.114 | 4.931 | 4.992 | 92,045 | +0.13(+2.69%) |
Apr 07, 2020 | 5.027 | 5.070 | 4.730 | 4.861 | 80,710 | +0.00(+0.00%) |
Apr 06, 2020 | 4.843 | 5.184 | 4.843 | 4.861 | 101,490 | +0.31(+6.70%) |
Apr 03, 2020 | 4.686 | 4.721 | 4.468 | 4.555 | 73,567 | -0.17(-3.69%) |
Apr 02, 2020 | 4.625 | 5.088 | 4.494 | 4.730 | 49,192 | +0.05(+1.12%) |
Apr 01, 2020 | 5.681 | 5.681 | 4.599 | 4.678 | 169,141 | -1.13(-19.40%) |
Mar 31, 2020 | 5.681 | 5.891 | 5.637 | 5.803 | 106,165 | +0.15(+2.62%) |
Mar 30, 2020 | 5.873 | 5.873 | 5.468 | 5.655 | 142,775 | -0.21(-3.57%) |
Mar 27, 2020 | 5.454 | 5.908 | 5.454 | 5.864 | 350,762 | +0.31(+5.66%) |
Mar 26, 2020 | 4.931 | 5.725 | 4.913 | 5.550 | 154,072 | +0.58(+11.58%) |
Mar 25, 2020 | 4.852 | 5.088 | 4.774 | 4.974 | 194,452 | +0.22(+4.59%) |
Mar 24, 2020 | 4.625 | 4.904 | 4.442 | 4.756 | 162,271 | +0.18(+4.01%) |
Mar 23, 2020 | 4.582 | 4.625 | 4.180 | 4.573 | 161,232 | +0.00(+0.00%) |
Mar 20, 2020 | 4.206 | 4.939 | 4.198 | 4.573 | 215,774 | +0.48(+11.73%) |
Mar 19, 2020 | 3.534 | 4.241 | 3.447 | 4.093 | 120,103 | +0.38(+10.35%) |
Mar 18, 2020 | 4.520 | 4.564 | 3.709 | 3.709 | 162,006 | -1.02(-21.59%) |
Mar 17, 2020 | 4.678 | 4.739 | 4.372 | 4.730 | 212,375 | +0.10(+2.07%) |
Mar 16, 2020 | 4.302 | 4.843 | 4.259 | 4.634 | 350,193 | +0.10(+2.31%) |
Mar 13, 2020 | 4.337 | 4.861 | 4.259 | 4.529 | 184,376 | +0.28(+6.57%) |
Mar 12, 2020 | 4.407 | 4.516 | 4.110 | 4.250 | 175,741 | -0.39(-8.46%) |
Mar 11, 2020 | 4.555 | 4.730 | 4.486 | 4.643 | 225,951 | -0.02(-0.37%) |
Mar 10, 2020 | 5.079 | 5.079 | 4.590 | 4.660 | 170,332 | +0.20(+4.50%) |
Mar 09, 2020 | 4.669 | 4.678 | 4.232 | 4.459 | 199,636 | -0.35(-7.26%) |
Mar 06, 2020 | 6.109 | 6.109 | 4.782 | 4.808 | 325,781 | -1.35(-21.95%) |
Mar 05, 2020 | 6.187 | 6.405 | 6.048 | 6.161 | 81,219 | -0.04(-0.70%) |
Mar 04, 2020 | 6.266 | 6.370 | 6.117 | 6.205 | 89,553 | -0.03(-0.42%) |
Mar 03, 2020 | 6.152 | 6.484 | 6.109 | 6.231 | 98,956 | +0.16(+2.59%) |
Mar 02, 2020 | 6.091 | 6.248 | 6.013 | 6.074 | 187,169 | -0.05(-0.85%) |
Feb 28, 2020 | 6.301 | 6.418 | 5.987 | 6.126 | 129,831 | -0.24(-3.84%) |
Feb 27, 2020 | 6.501 | 6.580 | 6.327 | 6.370 | 159,219 | -0.26(-3.95%) |
Feb 26, 2020 | 6.693 | 6.833 | 6.375 | 6.632 | 107,724 | -0.05(-0.78%) |
Feb 25, 2020 | 7.287 | 7.287 | 6.624 | 6.685 | 154,104 | -0.65(-8.81%) |
Feb 24, 2020 | 7.278 | 7.566 | 7.234 | 7.330 | 68,952 | -0.32(-4.22%) |
Feb 21, 2020 | 7.671 | 7.697 | 7.479 | 7.653 | 89,724 | -0.02(-0.23%) |
Feb 20, 2020 | 7.627 | 7.723 | 7.514 | 7.671 | 88,704 | +0.04(+0.57%) |
Feb 19, 2020 | 7.592 | 7.688 | 7.592 | 7.627 | 43,036 | +0.05(+0.69%) |
Feb 18, 2020 | 7.723 | 7.723 | 7.522 | 7.575 | 52,902 | -0.15(-1.92%) |
Feb 14, 2020 | 7.749 | 7.845 | 7.640 | 7.723 | 59,243 | +0.00(+0.00%) |
Feb 13, 2020 | 7.697 | 7.819 | 7.645 | 7.723 | 43,047 | +0.03(+0.45%) |
Feb 12, 2020 | 7.575 | 7.714 | 7.575 | 7.688 | 89,257 | +0.09(+1.15%) |
Feb 11, 2020 | 7.592 | 7.653 | 7.540 | 7.601 | 73,229 | +0.10(+1.28%) |
Feb 10, 2020 | 7.758 | 7.793 | 7.453 | 7.505 | 104,391 | -0.26(-3.37%) |
Feb 07, 2020 | 7.645 | 7.858 | 7.574 | 7.767 | 75,515 | +0.11(+1.48%) |
Feb 06, 2020 | 7.679 | 7.775 | 7.514 | 7.653 | 76,849 | +0.06(+0.80%) |
Feb 05, 2020 | 7.261 | 7.592 | 7.252 | 7.592 | 202,424 | +0.45(+6.23%) |
Feb 04, 2020 | 7.051 | 7.313 | 7.034 | 7.147 | 107,668 | +0.17(+2.37%) |
Feb 03, 2020 | 7.051 | 7.165 | 6.763 | 6.981 | 112,130 | -0.04(-0.62%) |
Jan 31, 2020 | 7.636 | 7.802 | 7.025 | 7.025 | 216,462 | -0.62(-8.11%) |
Jan 30, 2020 | 8.020 | 8.090 | 7.514 | 7.645 | 187,052 | -0.42(-5.19%) |
Jan 29, 2020 | 8.212 | 8.421 | 8.011 | 8.063 | 209,283 | -0.08(-0.96%) |
Jan 28, 2020 | 7.810 | 8.273 | 7.810 | 8.142 | 272,481 | +0.35(+4.48%) |
Jan 27, 2020 | 7.610 | 7.885 | 7.418 | 7.793 | 99,780 | -0.01(-0.11%) |
Jan 24, 2020 | 7.662 | 7.810 | 7.662 | 7.802 | 98,662 | +0.17(+2.17%) |
Jan 23, 2020 | 7.775 | 7.775 | 7.610 | 7.636 | 52,347 | -0.13(-1.69%) |
Jan 22, 2020 | 7.854 | 7.876 | 7.741 | 7.767 | 138,405 | -0.02(-0.22%) |
Jan 21, 2020 | 7.749 | 7.828 | 7.706 | 7.784 | 54,876 | +0.03(+0.45%) |
Jan 17, 2020 | 7.802 | 7.819 | 7.679 | 7.749 | 61,306 | -0.06(-0.78%) |
Jan 16, 2020 | 7.863 | 7.898 | 7.775 | 7.810 | 84,368 | -0.01(-0.11%) |
Jan 15, 2020 | 7.714 | 7.854 | 7.662 | 7.819 | 148,655 | +0.08(+1.01%) |
Jan 14, 2020 | 7.723 | 7.741 | 7.653 | 7.741 | 77,138 | +0.08(+1.03%) |
Jan 13, 2020 | 7.505 | 7.679 | 7.478 | 7.662 | 69,547 | +0.16(+2.09%) |
Jan 10, 2020 | 7.374 | 7.514 | 7.330 | 7.505 | 70,244 | +0.11(+1.53%) |
Jan 09, 2020 | 7.479 | 7.544 | 7.357 | 7.392 | 65,814 | -0.07(-0.94%) |
Jan 08, 2020 | 7.488 | 7.575 | 7.392 | 7.461 | 75,466 | -0.06(-0.81%) |
Jan 07, 2020 | 7.714 | 7.732 | 7.505 | 7.522 | 58,127 | -0.22(-2.82%) |
Jan 06, 2020 | 7.793 | 7.915 | 7.677 | 7.741 | 79,970 | -0.17(-2.21%) |
Jan 03, 2020 | 7.749 | 8.020 | 7.610 | 7.915 | 175,553 | +0.15(+1.91%) |
Jan 02, 2020 | 7.453 | 7.793 | 7.296 | 7.767 | 221,209 | +0.38(+5.08%) |
Dec 31, 2019 | 7.322 | 7.488 | 7.226 | 7.392 | 89,724 | +0.07(+0.95%) |
Dec 30, 2019 | 7.348 | 7.348 | 7.147 | 7.322 | 84,225 | +0.00(+0.00%) |
Dec 27, 2019 | 7.496 | 7.562 | 7.200 | 7.322 | 80,213 | -0.14(-1.87%) |
Dec 26, 2019 | 7.470 | 7.627 | 7.365 | 7.461 | 65,272 | -0.02(-0.23%) |
Dec 24, 2019 | 7.409 | 7.479 | 7.304 | 7.479 | 29,106 | +0.08(+1.06%) |
Dec 23, 2019 | 7.313 | 7.426 | 7.287 | 7.400 | 52,115 | +0.07(+0.95%) |
Dec 20, 2019 | 7.488 | 7.488 | 7.269 | 7.330 | 101,412 | -0.15(-1.98%) |
Dec 19, 2019 | 7.374 | 7.549 | 7.269 | 7.479 | 71,572 | +0.10(+1.42%) |
Dec 18, 2019 | 7.400 | 7.505 | 7.269 | 7.374 | 106,884 | -0.05(-0.71%) |
Dec 17, 2019 | 7.610 | 7.732 | 7.392 | 7.426 | 77,619 | -0.19(-2.52%) |
Dec 16, 2019 | 7.549 | 7.723 | 7.520 | 7.618 | 76,451 | +0.09(+1.16%) |
Dec 13, 2019 | 7.706 | 7.767 | 7.479 | 7.531 | 75,171 | -0.18(-2.38%) |
Dec 12, 2019 | 7.645 | 7.837 | 7.601 | 7.714 | 80,738 | +0.05(+0.68%) |
Dec 11, 2019 | 7.601 | 7.679 | 7.522 | 7.662 | 136,928 | +0.08(+1.04%) |
Dec 10, 2019 | 7.470 | 7.627 | 7.418 | 7.583 | 72,121 | +0.12(+1.64%) |
Dec 09, 2019 | 7.697 | 7.723 | 7.383 | 7.461 | 166,468 | -0.25(-3.28%) |
Dec 06, 2019 | 7.723 | 7.906 | 7.684 | 7.714 | 85,943 | +0.02(+0.23%) |
Dec 05, 2019 | 7.828 | 7.854 | 7.679 | 7.697 | 80,164 | -0.09(-1.12%) |
Dec 04, 2019 | 7.880 | 7.933 | 7.775 | 7.784 | 96,733 | -0.07(-0.89%) |
Dec 03, 2019 | 7.863 | 7.933 | 7.636 | 7.854 | 168,039 | +0.02(+0.22%) |
Dec 02, 2019 | 7.549 | 7.985 | 7.531 | 7.837 | 260,159 | +0.31(+4.18%) |
Nov 29, 2019 | 7.557 | 7.592 | 7.461 | 7.522 | 31,054 | -0.10(-1.26%) |
Nov 27, 2019 | 7.610 | 7.819 | 7.505 | 7.618 | 89,953 | +0.00(+0.00%) |
Nov 26, 2019 | 7.653 | 7.784 | 7.618 | 7.618 | 134,582 | +0.01(+0.11%) |
Nov 25, 2019 | 7.461 | 7.706 | 7.444 | 7.610 | 157,886 | +0.15(+1.99%) |
Nov 22, 2019 | 7.514 | 7.544 | 7.418 | 7.461 | 100,267 | -0.04(-0.58%) |
Nov 21, 2019 | 7.575 | 7.627 | 7.453 | 7.505 | 128,622 | -0.08(-1.04%) |
Nov 20, 2019 | 7.732 | 7.802 | 7.496 | 7.583 | 138,530 | -0.16(-2.03%) |
Nov 19, 2019 | 7.880 | 7.898 | 7.723 | 7.741 | 85,035 | -0.10(-1.33%) |
Nov 18, 2019 | 7.941 | 8.159 | 7.810 | 7.845 | 208,633 | +0.03(+0.33%) |
Nov 15, 2019 | 7.854 | 7.854 | 7.732 | 7.819 | 162,146 | +0.00(+0.00%) |
Nov 14, 2019 | 7.645 | 7.880 | 7.645 | 7.819 | 210,025 | +0.10(+1.24%) |
Nov 13, 2019 | 7.679 | 7.976 | 7.678 | 7.723 | 201,322 | -0.07(-0.90%) |
Nov 12, 2019 | 7.802 | 7.924 | 7.419 | 7.793 | 269,443 | -0.09(-1.11%) |
Nov 11, 2019 | 7.531 | 8.203 | 7.374 | 7.880 | 814,175 | +0.73(+10.26%) |
Nov 08, 2019 | 6.274 | 7.278 | 5.943 | 7.147 | 334,261 | +0.90(+14.39%) |
Nov 07, 2019 | 6.091 | 6.327 | 6.043 | 6.248 | 119,275 | +0.17(+2.73%) |
Nov 06, 2019 | 6.213 | 6.213 | 6.030 | 6.083 | 55,364 | -0.15(-2.38%) |
Nov 05, 2019 | 6.292 | 6.309 | 6.126 | 6.231 | 58,669 | -0.05(-0.83%) |
Nov 04, 2019 | 6.240 | 6.318 | 5.847 | 6.283 | 213,133 | +0.08(+1.27%) |
Nov 01, 2019 | 6.327 | 6.370 | 6.196 | 6.205 | 97,516 | -0.03(-0.56%) |
Oct 31, 2019 | 6.458 | 6.499 | 6.240 | 6.240 | 96,507 | -0.19(-2.99%) |
Oct 30, 2019 | 6.318 | 6.440 | 6.304 | 6.432 | 53,155 | +0.13(+2.08%) |
Oct 29, 2019 | 6.292 | 6.405 | 6.266 | 6.301 | 50,377 | -0.03(-0.41%) |
Oct 28, 2019 | 6.257 | 6.466 | 6.257 | 6.327 | 191,453 | +0.03(+0.55%) |
Oct 25, 2019 | 6.187 | 6.449 | 6.187 | 6.292 | 139,457 | +0.06(+0.98%) |
Oct 24, 2019 | 6.711 | 6.711 | 6.135 | 6.231 | 266,052 | -0.50(-7.39%) |
Oct 23, 2019 | 6.711 | 6.781 | 6.615 | 6.728 | 129,846 | -0.02(-0.26%) |
Oct 22, 2019 | 6.938 | 6.973 | 6.693 | 6.746 | 152,741 | -0.19(-2.77%) |
Oct 21, 2019 | 7.025 | 7.060 | 6.920 | 6.938 | 37,906 | -0.06(-0.87%) |
Oct 18, 2019 | 7.191 | 7.191 | 6.929 | 6.999 | 31,856 | -0.21(-2.91%) |
Oct 17, 2019 | 7.069 | 7.208 | 7.034 | 7.208 | 65,183 | +0.17(+2.35%) |
Oct 16, 2019 | 6.973 | 7.102 | 6.868 | 7.042 | 74,449 | +0.06(+0.87%) |
Oct 15, 2019 | 7.008 | 7.138 | 6.938 | 6.981 | 99,656 | -0.02(-0.25%) |
Oct 14, 2019 | 7.147 | 7.200 | 6.903 | 6.999 | 125,907 | -0.15(-2.08%) |
Oct 11, 2019 | 7.470 | 7.545 | 7.147 | 7.147 | 123,987 | -0.21(-2.85%) |
Oct 10, 2019 | 7.095 | 7.392 | 7.072 | 7.357 | 123,443 | +0.25(+3.56%) |
Oct 09, 2019 | 7.269 | 7.383 | 7.104 | 7.104 | 125,318 | -0.14(-1.93%) |
Oct 08, 2019 | 7.496 | 7.496 | 7.217 | 7.243 | 167,079 | -0.16(-2.12%) |
Oct 07, 2019 | 7.601 | 7.618 | 7.252 | 7.400 | 254,860 | -0.23(-2.97%) |
Oct 04, 2019 | 7.392 | 7.706 | 7.383 | 7.627 | 631,510 | +0.24(+3.19%) |
Oct 03, 2019 | 7.392 | 7.487 | 7.226 | 7.392 | 198,380 | +0.00(+0.06%) |
Oct 02, 2019 | 7.505 | 7.505 | 7.243 | 7.387 | 208,689 | -0.11(-1.46%) |
Oct 01, 2019 | 7.322 | 7.679 | 7.313 | 7.496 | 579,191 | +0.17(+2.26%) |
Sep 30, 2019 | 6.833 | 7.374 | 6.833 | 7.330 | 459,602 | +0.53(+7.83%) |
Sep 27, 2019 | 6.580 | 6.877 | 6.552 | 6.798 | 355,690 | +0.25(+3.87%) |
Sep 26, 2019 | 6.449 | 6.580 | 6.414 | 6.545 | 110,045 | +0.10(+1.63%) |
Sep 25, 2019 | 6.309 | 6.475 | 6.279 | 6.440 | 72,437 | +0.14(+2.22%) |
Sep 24, 2019 | 6.432 | 6.510 | 6.161 | 6.301 | 125,527 | -0.13(-2.04%) |
Sep 23, 2019 | 6.362 | 6.432 | 6.301 | 6.432 | 130,150 | +0.07(+1.10%) |
Sep 20, 2019 | 6.545 | 6.597 | 6.336 | 6.362 | 129,946 | -0.18(-2.80%) |
Sep 19, 2019 | 6.414 | 6.562 | 6.414 | 6.545 | 106,315 | +0.12(+1.90%) |
Sep 18, 2019 | 6.650 | 6.650 | 6.370 | 6.423 | 117,810 | -0.21(-3.16%) |
Sep 17, 2019 | 6.615 | 6.650 | 6.554 | 6.632 | 93,330 | +0.03(+0.40%) |
Sep 16, 2019 | 6.597 | 6.685 | 6.466 | 6.606 | 138,870 | -0.06(-0.92%) |
Sep 13, 2019 | 6.624 | 6.720 | 6.545 | 6.667 | 273,757 | +0.06(+0.92%) |
Sep 12, 2019 | 6.432 | 6.658 | 6.388 | 6.606 | 396,249 | +0.15(+2.30%) |
Sep 11, 2019 | 6.170 | 6.458 | 6.144 | 6.458 | 278,328 | +0.24(+3.93%) |
Sep 10, 2019 | 6.065 | 6.318 | 6.030 | 6.213 | 308,076 | +0.16(+2.59%) |
Sep 09, 2019 | 6.100 | 6.240 | 5.995 | 6.056 | 407,541 | -0.17(-2.80%) |
Sep 06, 2019 | 6.100 | 6.266 | 5.973 | 6.231 | 336,324 | +0.11(+1.85%) |
Sep 05, 2019 | 6.318 | 6.318 | 6.117 | 6.117 | 303,449 | -0.10(-1.68%) |
Sep 04, 2019 | 6.196 | 6.458 | 6.135 | 6.222 | 493,100 | +0.14(+2.30%) |
Sep 03, 2019 | 5.952 | 6.187 | 5.903 | 6.083 | 990,780 | +0.13(+2.20%) |
Aug 30, 2019 | 6.056 | 6.083 | 5.760 | 5.952 | 232,963 | +0.01(+0.15%) |
Aug 29, 2019 | 6.109 | 6.109 | 5.882 | 5.943 | 260,662 | +0.03(+0.44%) |
Aug 28, 2019 | 5.637 | 5.934 | 5.603 | 5.917 | 452,768 | +0.29(+5.12%) |
Aug 27, 2019 | 5.629 | 5.672 | 5.603 | 5.629 | 232,300 | +0.00(+0.00%) |
Aug 26, 2019 | 5.568 | 5.664 | 5.568 | 5.629 | 181,098 | +0.06(+1.10%) |
Aug 23, 2019 | 5.585 | 5.668 | 5.472 | 5.568 | 225,056 | -0.06(-1.09%) |
Aug 22, 2019 | 5.629 | 5.672 | 5.541 | 5.629 | 154,403 | +0.00(+0.00%) |
Aug 21, 2019 | 5.672 | 5.672 | 5.541 | 5.629 | 127,427 | +0.10(+1.90%) |
Aug 20, 2019 | 5.480 | 5.681 | 5.454 | 5.524 | 352,769 | +0.07(+1.28%) |
Aug 19, 2019 | 5.192 | 5.637 | 5.175 | 5.454 | 337,682 | +0.48(+9.65%) |
Aug 16, 2019 | 4.800 | 5.009 | 4.800 | 4.974 | 170,167 | +0.23(+4.78%) |
Aug 15, 2019 | 4.634 | 4.810 | 4.634 | 4.747 | 101,027 | -0.04(-0.91%) |
Aug 14, 2019 | 4.843 | 4.843 | 4.451 | 4.791 | 305,358 | -0.12(-2.49%) |
Aug 13, 2019 | 4.678 | 5.044 | 4.678 | 4.913 | 117,588 | +0.24(+5.04%) |
Aug 12, 2019 | 4.974 | 5.079 | 4.582 | 4.678 | 278,548 | -0.27(-5.47%) |
Aug 09, 2019 | 4.573 | 5.105 | 4.573 | 4.948 | 355,690 | +0.99(+25.17%) |
Aug 08, 2019 | 3.927 | 4.006 | 3.927 | 3.953 | 27,554 | +0.03(+0.67%) |
Aug 07, 2019 | 3.805 | 3.927 | 3.805 | 3.927 | 19,229 | +0.02(+0.45%) |
Aug 06, 2019 | 4.014 | 4.049 | 3.910 | 3.910 | 10,862 | -0.11(-2.82%) |
Aug 05, 2019 | 3.929 | 4.058 | 3.929 | 4.023 | 21,585 | -0.03(-0.65%) |
Aug 02, 2019 | 4.014 | 4.154 | 4.014 | 4.049 | 19,251 | +0.02(+0.43%) |
Aug 01, 2019 | 4.023 | 4.102 | 4.015 | 4.032 | 72,576 | +0.00(+0.00%) |
Jul 31, 2019 | 4.110 | 4.180 | 4.032 | 4.032 | 33,052 | -0.11(-2.74%) |
Jul 30, 2019 | 4.040 | 4.180 | 4.040 | 4.145 | 9,136 | +0.11(+2.81%) |
Jul 29, 2019 | 4.146 | 4.146 | 4.032 | 4.032 | 138,367 | -0.10(-2.53%) |
Jul 26, 2019 | 4.136 | 4.180 | 3.975 | 4.136 | 15,240 | +0.01(+0.21%) |
Jul 25, 2019 | 3.997 | 4.145 | 3.936 | 4.128 | 16,851 | +0.13(+3.28%) |
Jul 24, 2019 | 3.936 | 3.997 | 3.901 | 3.997 | 61,554 | +0.06(+1.55%) |
Jul 23, 2019 | 4.014 | 4.143 | 3.936 | 3.936 | 17,614 | -0.14(-3.43%) |
Jul 22, 2019 | 3.962 | 4.156 | 3.944 | 4.075 | 22,444 | +0.11(+2.86%) |
Jul 19, 2019 | 4.006 | 4.163 | 3.910 | 3.962 | 88,464 | -0.02(-0.44%) |
Jul 18, 2019 | 4.136 | 4.215 | 3.979 | 3.979 | 76,953 | -0.16(-3.80%) |
Jul 17, 2019 | 4.198 | 4.273 | 4.136 | 4.136 | 115,939 | -0.07(-1.66%) |
Jul 16, 2019 | 4.395 | 4.395 | 4.145 | 4.206 | 52,335 | -0.06(-1.43%) |
Jul 15, 2019 | 4.328 | 4.381 | 4.224 | 4.267 | 30,193 | -0.06(-1.41%) |
Jul 12, 2019 | 4.363 | 4.438 | 4.311 | 4.328 | 18,678 | +0.01(+0.20%) |
Jul 11, 2019 | 4.346 | 4.394 | 4.294 | 4.320 | 13,232 | +0.00(+0.00%) |
Jul 10, 2019 | 4.407 | 4.494 | 4.320 | 4.320 | 64,779 | -0.08(-1.79%) |
Jul 09, 2019 | 4.390 | 4.529 | 4.363 | 4.398 | 87,295 | +0.10(+2.44%) |
Jul 08, 2019 | 4.494 | 4.547 | 4.294 | 4.294 | 39,774 | -0.23(-5.02%) |
Jul 05, 2019 | 4.616 | 4.668 | 4.494 | 4.520 | 32,887 | -0.02(-0.38%) |
Jul 03, 2019 | 4.302 | 4.538 | 4.128 | 4.538 | 93,391 | +0.29(+6.78%) |
Jul 02, 2019 | 4.110 | 4.320 | 4.102 | 4.250 | 69,765 | +0.18(+4.51%) |