Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.557 | 7.865 | 7.530 | 7.803 | 348,864 | +0.08(+1.03%) |
Jan 28, 2021 | 7.592 | 7.803 | 7.557 | 7.724 | 171,023 | +0.10(+1.27%) |
Jan 27, 2021 | 7.645 | 7.768 | 7.530 | 7.627 | 76,011 | -0.13(-1.70%) |
Jan 26, 2021 | 7.909 | 7.926 | 7.759 | 7.759 | 121,051 | +0.09(+1.15%) |
Jan 25, 2021 | 7.812 | 7.812 | 7.653 | 7.671 | 122,461 | -0.05(-0.68%) |
Jan 22, 2021 | 7.891 | 7.909 | 7.680 | 7.724 | 246,331 | -0.42(-5.18%) |
Jan 21, 2021 | 8.348 | 8.384 | 8.129 | 8.146 | 212,113 | -0.24(-2.83%) |
Jan 20, 2021 | 8.375 | 8.489 | 8.375 | 8.384 | 206,113 | +0.00(+0.00%) |
Jan 19, 2021 | 8.190 | 8.480 | 8.181 | 8.384 | 476,884 | -0.06(-0.73%) |
Jan 15, 2021 | 8.357 | 8.560 | 8.275 | 8.445 | 315,103 | -0.11(-1.34%) |
Jan 14, 2021 | 8.340 | 8.788 | 8.322 | 8.560 | 224,997 | +0.14(+1.67%) |
Jan 13, 2021 | 8.436 | 8.463 | 8.287 | 8.419 | 328,156 | +0.07(+0.84%) |
Jan 12, 2021 | 8.049 | 8.401 | 8.041 | 8.348 | 186,129 | +0.30(+3.72%) |
Jan 11, 2021 | 7.917 | 8.102 | 7.891 | 8.049 | 89,885 | -0.04(-0.54%) |
Jan 08, 2021 | 8.181 | 8.340 | 7.944 | 8.093 | 151,299 | -0.11(-1.39%) |
Jan 07, 2021 | 8.137 | 8.313 | 8.111 | 8.208 | 152,058 | +0.15(+1.86%) |
Jan 06, 2021 | 7.601 | 8.173 | 7.601 | 8.058 | 134,420 | +0.27(+3.50%) |
Jan 05, 2021 | 7.574 | 7.891 | 7.504 | 7.785 | 147,682 | -0.05(-0.67%) |
Jan 04, 2021 | 8.076 | 8.137 | 7.812 | 7.838 | 198,629 | -0.09(-1.11%) |
Dec 31, 2020 | 7.926 | 7.926 | 7.926 | 93,916 | -0.11(-1.31%) | |
Dec 30, 2020 | 7.891 | 8.111 | 7.873 | 8.032 | 93,916 | +0.06(+0.77%) |
Dec 29, 2020 | 7.953 | 8.058 | 7.909 | 7.970 | 75,175 | +0.21(+2.72%) |
Dec 28, 2020 | 7.803 | 7.829 | 7.706 | 7.759 | 127,964 | -0.04(-0.45%) |
Dec 24, 2020 | 7.741 | 7.917 | 7.741 | 7.794 | 9,207 | -0.06(-0.78%) |
Dec 23, 2020 | 7.979 | 7.979 | 7.812 | 7.856 | 58,620 | -0.04(-0.45%) |
Dec 22, 2020 | 7.917 | 7.953 | 7.785 | 7.891 | 313,094 | -0.15(-1.86%) |
Dec 21, 2020 | 7.970 | 8.076 | 7.909 | 8.041 | 379,753 | -0.18(-2.14%) |
Dec 18, 2020 | 8.287 | 8.322 | 8.164 | 8.216 | 203,021 | -0.18(-2.10%) |
Dec 17, 2020 | 8.076 | 8.392 | 8.076 | 8.392 | 680,964 | +0.57(+7.31%) |
Dec 16, 2020 | 7.530 | 7.856 | 7.505 | 7.821 | 1,859,104 | +0.44(+5.96%) |
Dec 15, 2020 | 7.390 | 7.398 | 7.328 | 7.381 | 617,394 | -0.03(-0.36%) |
Dec 14, 2020 | 7.460 | 7.460 | 7.284 | 7.407 | 1,133,819 | -0.04(-0.59%) |
Dec 11, 2020 | 7.460 | 7.530 | 7.434 | 7.451 | 317,945 | -0.11(-1.51%) |
Dec 10, 2020 | 7.337 | 7.645 | 7.337 | 7.566 | 127,972 | +0.18(+2.38%) |
Dec 09, 2020 | 7.601 | 7.618 | 7.337 | 7.390 | 267,135 | -0.13(-1.75%) |
Dec 08, 2020 | 7.601 | 7.662 | 7.522 | 7.522 | 81,987 | -0.06(-0.81%) |
Dec 07, 2020 | 7.636 | 7.807 | 7.566 | 7.583 | 136,574 | -0.06(-0.81%) |
Dec 04, 2020 | 7.583 | 7.689 | 7.548 | 7.645 | 134,817 | +0.11(+1.40%) |
Dec 03, 2020 | 7.557 | 7.662 | 7.530 | 7.539 | 299,622 | +0.02(+0.23%) |
Dec 02, 2020 | 7.636 | 7.636 | 7.495 | 7.522 | 532,083 | -0.37(-4.68%) |
Dec 01, 2020 | 7.724 | 7.988 | 7.706 | 7.891 | 163,713 | +0.48(+6.53%) |
Nov 30, 2020 | 7.838 | 7.856 | 7.407 | 7.407 | 465,133 | -0.31(-3.99%) |
Nov 27, 2020 | 7.777 | 7.794 | 7.680 | 7.715 | 190,289 | -0.30(-3.73%) |
Nov 25, 2020 | 7.856 | 8.093 | 7.759 | 8.014 | 111,968 | +0.17(+2.13%) |
Nov 24, 2020 | 7.900 | 7.926 | 7.759 | 7.847 | 194,029 | +0.16(+2.06%) |
Nov 23, 2020 | 7.759 | 7.829 | 7.627 | 7.689 | 164,781 | +0.15(+1.98%) |
Nov 20, 2020 | 7.653 | 7.680 | 7.522 | 7.539 | 194,154 | -0.17(-2.17%) |
Nov 19, 2020 | 7.759 | 7.882 | 7.636 | 7.706 | 195,770 | -0.04(-0.57%) |
Nov 18, 2020 | 7.873 | 7.953 | 7.741 | 7.750 | 189,127 | -0.18(-2.33%) |
Nov 17, 2020 | 7.741 | 7.997 | 7.733 | 7.935 | 201,832 | +0.11(+1.46%) |
Nov 16, 2020 | 7.953 | 7.961 | 7.812 | 7.821 | 418,864 | -0.20(-2.52%) |
Nov 13, 2020 | 7.724 | 8.085 | 7.715 | 8.023 | 775,823 | +0.40(+5.19%) |
Nov 12, 2020 | 7.741 | 7.750 | 7.513 | 7.627 | 230,986 | -0.13(-1.70%) |
Nov 11, 2020 | 7.856 | 7.873 | 7.750 | 7.759 | 129,313 | -0.51(-6.17%) |
Nov 10, 2020 | 8.076 | 8.322 | 8.076 | 8.269 | 90,401 | +0.37(+4.68%) |
Nov 09, 2020 | 8.252 | 8.287 | 7.812 | 7.900 | 782,001 | -0.13(-1.64%) |
Nov 06, 2020 | 7.302 | 8.032 | 7.302 | 8.032 | 77,639 | +0.71(+9.74%) |
Nov 05, 2020 | 7.011 | 7.337 | 6.985 | 7.319 | 95,069 | +0.41(+5.99%) |
Nov 04, 2020 | 6.818 | 7.055 | 6.651 | 6.906 | 66,294 | -0.13(-1.88%) |
Nov 03, 2020 | 7.390 | 7.390 | 6.959 | 7.038 | 116,577 | +0.10(+1.39%) |
Nov 02, 2020 | 7.011 | 7.011 | 6.871 | 6.941 | 9,014 | -0.06(-0.88%) |
Oct 30, 2020 | 6.923 | 7.002 | 6.835 | 7.002 | 116,515 | -0.18(-2.45%) |
Oct 29, 2020 | 6.950 | 7.196 | 6.871 | 7.178 | 170,079 | -0.07(-0.97%) |
Oct 28, 2020 | 7.240 | 7.258 | 7.020 | 7.249 | 258,893 | -0.28(-3.74%) |
Oct 27, 2020 | 7.574 | 7.671 | 7.381 | 7.530 | 118,321 | -0.11(-1.38%) |
Oct 26, 2020 | 7.680 | 7.803 | 7.601 | 7.636 | 163,331 | -0.30(-3.77%) |
Oct 23, 2020 | 7.583 | 7.935 | 7.583 | 7.935 | 97,304 | +0.23(+2.97%) |
Oct 22, 2020 | 7.645 | 7.785 | 7.495 | 7.706 | 275,074 | +0.14(+1.86%) |
Oct 21, 2020 | 7.398 | 7.697 | 7.354 | 7.566 | 47,592 | +0.30(+4.12%) |
Oct 20, 2020 | 7.266 | 7.469 | 7.240 | 7.266 | 59,403 | +0.18(+2.61%) |
Oct 19, 2020 | 7.002 | 7.143 | 6.835 | 7.082 | 61,355 | +0.31(+4.55%) |
Oct 16, 2020 | 6.677 | 6.923 | 6.501 | 6.774 | 74,797 | +0.18(+2.67%) |
Oct 15, 2020 | 6.589 | 6.651 | 6.431 | 6.598 | 112,615 | -0.14(-2.09%) |
Oct 14, 2020 | 6.800 | 6.932 | 6.686 | 6.739 | 47,130 | +0.01(+0.13%) |
Oct 13, 2020 | 6.659 | 6.835 | 6.589 | 6.730 | 29,099 | +0.04(+0.66%) |
Oct 12, 2020 | 6.827 | 6.827 | 6.455 | 6.686 | 65,378 | -0.09(-1.30%) |
Oct 09, 2020 | 6.853 | 6.915 | 6.721 | 6.774 | 39,899 | -0.09(-1.28%) |
Oct 08, 2020 | 6.915 | 7.073 | 6.835 | 6.862 | 313,225 | -0.18(-2.50%) |
Oct 07, 2020 | 7.064 | 7.117 | 6.800 | 7.038 | 30,292 | +0.12(+1.78%) |
Oct 06, 2020 | 7.240 | 7.266 | 6.844 | 6.915 | 130,296 | +0.18(+2.61%) |
Oct 05, 2020 | 6.501 | 6.739 | 6.470 | 6.739 | 18,931 | +0.32(+4.93%) |
Oct 02, 2020 | 6.510 | 6.712 | 6.352 | 6.422 | 38,421 | -0.14(-2.14%) |
Oct 01, 2020 | 6.519 | 6.673 | 6.439 | 6.563 | 25,211 | -0.01(-0.13%) |
Sep 30, 2020 | 6.281 | 6.580 | 6.281 | 6.571 | 29,264 | +0.33(+5.21%) |
Sep 29, 2020 | 6.158 | 6.395 | 6.158 | 6.246 | 23,325 | +0.05(+0.85%) |
Sep 28, 2020 | 6.580 | 6.695 | 6.193 | 6.193 | 90,499 | -0.39(-5.95%) |
Sep 25, 2020 | 6.422 | 6.624 | 6.422 | 6.585 | 36,602 | -0.09(-1.38%) |
Sep 24, 2020 | 6.774 | 6.827 | 6.646 | 6.677 | 56,246 | -0.02(-0.26%) |
Sep 23, 2020 | 7.222 | 7.249 | 6.695 | 6.695 | 72,465 | -0.57(-7.87%) |
Sep 22, 2020 | 7.442 | 7.451 | 7.117 | 7.266 | 45,892 | +0.10(+1.35%) |
Sep 21, 2020 | 6.862 | 7.398 | 6.703 | 7.170 | 81,250 | +0.00(+0.00%) |
Sep 18, 2020 | 7.530 | 7.530 | 7.134 | 7.170 | 39,444 | -0.51(-6.64%) |
Sep 17, 2020 | 7.196 | 7.680 | 7.178 | 7.680 | 35,529 | +0.26(+3.44%) |
Sep 16, 2020 | 7.513 | 7.513 | 7.346 | 7.425 | 33,014 | -0.10(-1.29%) |
Sep 15, 2020 | 7.416 | 7.557 | 7.363 | 7.522 | 48,317 | +0.17(+2.27%) |
Sep 14, 2020 | 7.293 | 7.469 | 7.258 | 7.354 | 40,212 | +0.25(+3.47%) |
Sep 11, 2020 | 7.310 | 7.319 | 7.073 | 7.108 | 53,995 | -0.08(-1.10%) |
Sep 10, 2020 | 7.442 | 7.522 | 7.178 | 7.187 | 23,970 | -0.13(-1.80%) |
Sep 09, 2020 | 7.513 | 7.522 | 7.293 | 7.319 | 33,446 | -0.12(-1.65%) |
Sep 08, 2020 | 7.161 | 7.442 | 7.143 | 7.442 | 32,487 | +0.16(+2.17%) |
Sep 04, 2020 | 6.994 | 7.293 | 6.985 | 7.284 | 51,153 | +0.27(+3.89%) |
Sep 03, 2020 | 7.222 | 7.310 | 6.923 | 7.011 | 43,746 | -0.06(-0.87%) |
Sep 02, 2020 | 7.090 | 7.126 | 6.888 | 7.073 | 18,661 | +0.04(+0.63%) |
Sep 01, 2020 | 6.967 | 7.134 | 6.950 | 7.029 | 23,832 | +0.19(+2.83%) |
Aug 31, 2020 | 7.038 | 7.038 | 6.827 | 6.835 | 50,828 | -0.29(-4.07%) |
Aug 28, 2020 | 7.055 | 7.126 | 6.950 | 7.126 | 30,919 | +0.11(+1.50%) |
Aug 27, 2020 | 7.258 | 7.258 | 6.976 | 7.020 | 110,763 | -0.10(-1.36%) |
Aug 26, 2020 | 7.346 | 7.346 | 7.002 | 7.117 | 47,113 | -0.33(-4.37%) |
Aug 25, 2020 | 7.539 | 7.539 | 7.302 | 7.442 | 35,300 | -0.18(-2.31%) |
Aug 24, 2020 | 7.583 | 7.675 | 7.548 | 7.618 | 29,576 | +0.07(+0.93%) |
Aug 21, 2020 | 7.583 | 7.804 | 7.504 | 7.548 | 38,080 | -0.14(-1.83%) |
Aug 20, 2020 | 7.328 | 7.768 | 7.222 | 7.689 | 62,292 | +0.17(+2.22%) |
Aug 19, 2020 | 7.583 | 7.715 | 7.522 | 7.522 | 35,556 | -0.18(-2.29%) |
Aug 18, 2020 | 7.653 | 7.697 | 7.548 | 7.697 | 88,155 | +0.16(+2.10%) |
Aug 17, 2020 | 7.733 | 7.785 | 7.416 | 7.539 | 119,014 | -0.24(-3.05%) |
Aug 14, 2020 | 7.812 | 7.944 | 7.724 | 7.777 | 61,383 | -0.05(-0.67%) |
Aug 13, 2020 | 8.005 | 8.225 | 7.759 | 7.829 | 32,189 | -0.08(-1.00%) |
Aug 12, 2020 | 7.961 | 7.970 | 7.724 | 7.909 | 92,063 | -0.25(-3.02%) |
Aug 11, 2020 | 8.190 | 8.322 | 7.979 | 8.155 | 49,167 | -0.11(-1.38%) |
Aug 10, 2020 | 8.041 | 8.269 | 7.944 | 8.269 | 121,062 | +0.63(+8.29%) |
Aug 07, 2020 | 7.812 | 7.829 | 7.522 | 7.636 | 22,621 | -0.25(-3.13%) |
Aug 06, 2020 | 7.574 | 8.005 | 7.574 | 7.882 | 65,972 | +0.18(+2.40%) |
Aug 05, 2020 | 7.847 | 7.979 | 7.645 | 7.697 | 40,351 | +0.25(+3.31%) |
Aug 04, 2020 | 7.522 | 7.777 | 7.310 | 7.451 | 58,124 | -0.27(-3.53%) |
Aug 03, 2020 | 7.645 | 7.856 | 7.495 | 7.724 | 69,319 | -0.01(-0.11%) |
Jul 31, 2020 | 8.058 | 8.058 | 7.697 | 7.733 | 51,266 | -0.38(-4.66%) |
Jul 30, 2020 | 8.173 | 8.173 | 8.032 | 8.111 | 28,105 | -0.06(-0.75%) |
Jul 29, 2020 | 8.225 | 8.260 | 8.137 | 8.173 | 19,493 | +0.04(+0.43%) |
Jul 28, 2020 | 8.234 | 8.234 | 8.076 | 8.137 | 19,556 | -0.03(-0.32%) |
Jul 27, 2020 | 8.173 | 8.260 | 8.088 | 8.164 | 31,118 | -0.05(-0.64%) |
Jul 24, 2020 | 8.032 | 8.331 | 7.873 | 8.216 | 33,192 | +0.04(+0.43%) |
Jul 23, 2020 | 8.278 | 8.507 | 8.041 | 8.181 | 183,353 | -0.15(-1.80%) |
Jul 22, 2020 | 8.357 | 8.454 | 8.093 | 8.331 | 61,375 | +0.02(+0.21%) |
Jul 21, 2020 | 8.322 | 8.428 | 8.269 | 8.313 | 55,792 | +0.04(+0.43%) |
Jul 20, 2020 | 8.164 | 8.313 | 8.120 | 8.278 | 107,712 | +0.03(+0.32%) |
Jul 17, 2020 | 8.076 | 8.260 | 7.979 | 8.252 | 151,640 | +0.22(+2.74%) |
Jul 16, 2020 | 7.847 | 8.102 | 7.794 | 8.032 | 190,696 | +0.10(+1.22%) |
Jul 15, 2020 | 7.926 | 7.970 | 7.768 | 7.935 | 159,433 | +0.11(+1.46%) |
Jul 14, 2020 | 7.451 | 7.900 | 7.442 | 7.821 | 73,462 | +0.20(+2.66%) |
Jul 13, 2020 | 8.067 | 8.067 | 7.548 | 7.618 | 92,577 | -0.18(-2.37%) |
Jul 10, 2020 | 7.689 | 7.838 | 7.627 | 7.803 | 45,696 | -0.05(-0.67%) |
Jul 09, 2020 | 8.181 | 8.216 | 7.777 | 7.856 | 129,722 | -0.52(-6.20%) |
Jul 08, 2020 | 7.944 | 8.454 | 7.944 | 8.375 | 126,863 | +0.59(+7.57%) |
Jul 07, 2020 | 8.076 | 8.085 | 7.706 | 7.785 | 70,781 | -0.18(-2.32%) |
Jul 06, 2020 | 7.997 | 8.129 | 7.878 | 7.970 | 80,998 | +0.17(+2.14%) |
Jul 02, 2020 | 8.032 | 8.164 | 7.759 | 7.803 | 62,406 | -0.06(-0.78%) |
Jul 01, 2020 | 7.662 | 7.939 | 7.662 | 7.865 | 81,351 | +0.26(+3.35%) |
Jun 30, 2020 | 7.522 | 7.684 | 7.451 | 7.609 | 64,051 | +0.05(+0.70%) |
Jun 29, 2020 | 7.530 | 7.847 | 7.328 | 7.557 | 66,862 | +0.21(+2.87%) |
Jun 26, 2020 | 7.759 | 7.829 | 7.346 | 7.346 | 70,932 | -0.39(-5.01%) |
Jun 25, 2020 | 7.873 | 7.926 | 7.548 | 7.733 | 75,901 | -0.15(-1.90%) |
Jun 24, 2020 | 8.173 | 8.243 | 7.829 | 7.882 | 92,716 | -0.62(-7.25%) |
Jun 23, 2020 | 8.595 | 8.705 | 8.463 | 8.498 | 87,807 | +0.20(+2.44%) |
Jun 22, 2020 | 8.480 | 8.480 | 8.252 | 8.296 | 61,868 | -0.11(-1.36%) |
Jun 19, 2020 | 8.577 | 8.815 | 8.410 | 8.410 | 138,682 | +0.03(+0.31%) |
Jun 18, 2020 | 8.384 | 8.588 | 8.375 | 8.384 | 40,943 | -0.20(-2.36%) |
Jun 17, 2020 | 8.542 | 8.736 | 8.414 | 8.586 | 105,547 | +0.04(+0.51%) |
Jun 16, 2020 | 8.894 | 8.955 | 8.463 | 8.542 | 83,594 | +0.10(+1.15%) |
Jun 15, 2020 | 8.014 | 8.524 | 8.014 | 8.445 | 117,445 | -0.22(-2.54%) |
Jun 12, 2020 | 8.894 | 9.079 | 8.498 | 8.665 | 161,985 | -0.22(-2.48%) |
Jun 11, 2020 | 9.017 | 9.149 | 8.806 | 8.885 | 122,115 | -0.69(-7.17%) |
Jun 10, 2020 | 10.03 | 10.13 | 9.430 | 9.571 | 107,702 | -0.18(-1.81%) |
Jun 09, 2020 | 9.659 | 9.870 | 9.659 | 9.747 | 112,246 | -0.35(-3.48%) |
Jun 08, 2020 | 9.862 | 10.17 | 9.844 | 10.10 | 179,863 | +0.38(+3.89%) |
Jun 05, 2020 | 9.782 | 9.906 | 9.642 | 9.721 | 169,373 | +0.31(+3.27%) |
Jun 04, 2020 | 9.633 | 9.756 | 9.343 | 9.413 | 138,629 | -0.38(-3.86%) |
Jun 03, 2020 | 9.703 | 10.16 | 9.606 | 9.791 | 153,049 | -0.23(-2.28%) |
Jun 02, 2020 | 9.457 | 10.08 | 9.413 | 10.02 | 179,130 | +0.85(+9.31%) |
Jun 01, 2020 | 9.114 | 9.343 | 9.109 | 9.167 | 125,384 | +0.09(+0.97%) |
May 29, 2020 | 9.237 | 9.351 | 8.867 | 9.079 | 107,990 | -0.42(-4.44%) |
May 28, 2020 | 9.193 | 9.782 | 9.105 | 9.501 | 134,370 | +0.29(+3.15%) |
May 27, 2020 | 9.598 | 9.642 | 9.136 | 9.211 | 111,050 | +0.40(+4.60%) |
May 26, 2020 | 8.815 | 8.929 | 8.676 | 8.806 | 100,125 | +0.59(+7.17%) |
May 22, 2020 | 8.366 | 8.366 | 8.076 | 8.216 | 121,744 | -0.18(-2.20%) |
May 21, 2020 | 8.296 | 8.604 | 8.296 | 8.401 | 118,476 | +0.23(+2.80%) |
May 20, 2020 | 8.155 | 8.304 | 8.049 | 8.173 | 80,562 | +0.18(+2.20%) |
May 19, 2020 | 8.507 | 8.507 | 7.979 | 7.997 | 119,548 | -0.26(-3.19%) |
May 18, 2020 | 7.697 | 8.331 | 7.434 | 8.260 | 280,517 | +1.10(+15.36%) |
May 15, 2020 | 6.774 | 7.231 | 6.721 | 7.161 | 189,153 | +0.40(+5.85%) |
May 14, 2020 | 6.343 | 6.765 | 6.184 | 6.765 | 122,956 | +0.29(+4.48%) |
May 13, 2020 | 6.879 | 6.879 | 6.308 | 6.475 | 145,230 | +0.22(+3.52%) |
May 12, 2020 | 6.774 | 6.827 | 6.228 | 6.255 | 140,031 | -0.53(-7.78%) |
May 11, 2020 | 6.290 | 6.862 | 5.929 | 6.783 | 213,686 | +0.49(+7.83%) |
May 08, 2020 | 6.352 | 6.483 | 6.237 | 6.290 | 114,128 | +0.07(+1.13%) |
May 07, 2020 | 6.272 | 6.404 | 6.070 | 6.220 | 107,397 | -0.04(-0.56%) |
May 06, 2020 | 6.527 | 6.607 | 6.228 | 6.255 | 125,184 | -0.27(-4.18%) |
May 05, 2020 | 6.871 | 6.994 | 6.457 | 6.527 | 89,462 | -0.28(-4.13%) |
May 04, 2020 | 6.519 | 6.818 | 6.395 | 6.809 | 116,416 | -0.03(-0.39%) |
May 01, 2020 | 6.827 | 6.976 | 6.378 | 6.835 | 201,657 | -0.07(-1.02%) |
Apr 30, 2020 | 6.994 | 7.152 | 6.791 | 6.906 | 252,374 | -0.39(-5.31%) |
Apr 29, 2020 | 7.302 | 7.478 | 7.143 | 7.293 | 174,681 | +0.08(+1.10%) |
Apr 28, 2020 | 6.959 | 7.346 | 6.897 | 7.214 | 272,386 | +0.48(+7.05%) |
Apr 27, 2020 | 6.228 | 6.778 | 6.105 | 6.739 | 235,297 | +0.77(+12.98%) |
Apr 24, 2020 | 6.299 | 6.325 | 5.340 | 5.964 | 551,431 | -0.70(-10.55%) |
Apr 23, 2020 | 6.923 | 6.967 | 6.598 | 6.668 | 115,671 | -0.14(-2.07%) |
Apr 22, 2020 | 6.879 | 6.967 | 6.747 | 6.809 | 96,659 | -0.03(-0.39%) |
Apr 21, 2020 | 6.818 | 6.959 | 6.774 | 6.835 | 67,672 | -0.14(-2.02%) |
Apr 20, 2020 | 7.099 | 7.266 | 6.703 | 6.976 | 162,838 | -0.13(-1.86%) |
Apr 17, 2020 | 7.486 | 7.518 | 7.046 | 7.108 | 366,370 | -0.18(-2.42%) |
Apr 16, 2020 | 7.478 | 7.697 | 7.249 | 7.284 | 336,168 | +0.13(+1.85%) |
Apr 15, 2020 | 7.214 | 7.469 | 6.879 | 7.152 | 395,820 | -0.09(-1.22%) |
Apr 14, 2020 | 6.237 | 7.381 | 6.132 | 7.240 | 459,524 | +1.44(+24.89%) |
Apr 13, 2020 | 5.718 | 5.832 | 5.525 | 5.797 | 207,210 | +0.06(+1.07%) |
Apr 09, 2020 | 5.709 | 6.026 | 5.525 | 5.736 | 217,230 | +0.04(+0.77%) |
Apr 08, 2020 | 5.586 | 5.727 | 5.454 | 5.692 | 150,651 | +0.01(+0.15%) |
Apr 07, 2020 | 6.026 | 6.211 | 5.560 | 5.683 | 178,775 | +0.20(+3.69%) |
Apr 06, 2020 | 5.393 | 5.648 | 5.331 | 5.481 | 90,843 | +0.31(+5.95%) |
Apr 03, 2020 | 5.692 | 5.709 | 5.111 | 5.173 | 143,797 | -0.50(-8.84%) |
Apr 02, 2020 | 5.525 | 5.964 | 5.454 | 5.674 | 132,743 | +0.25(+4.54%) |
Apr 01, 2020 | 5.586 | 5.665 | 5.287 | 5.428 | 171,120 | -0.41(-7.08%) |
Mar 31, 2020 | 6.334 | 6.334 | 5.815 | 5.841 | 199,358 | -0.24(-3.91%) |
Mar 30, 2020 | 6.255 | 6.321 | 5.903 | 6.079 | 180,890 | -0.13(-2.12%) |
Mar 27, 2020 | 6.871 | 6.910 | 5.903 | 6.211 | 237,123 | -0.66(-9.60%) |
Mar 26, 2020 | 5.841 | 7.126 | 5.841 | 6.871 | 617,272 | +1.56(+29.30%) |
Mar 25, 2020 | 4.293 | 5.443 | 4.284 | 5.313 | 292,965 | +1.30(+32.46%) |
Mar 24, 2020 | 3.730 | 4.196 | 3.730 | 4.011 | 315,303 | +0.62(+18.13%) |
Mar 23, 2020 | 4.073 | 4.073 | 3.396 | 3.396 | 562,287 | -0.73(-17.70%) |
Mar 20, 2020 | 4.742 | 5.639 | 3.959 | 4.126 | 347,387 | -0.28(-6.39%) |
Mar 19, 2020 | 4.152 | 4.654 | 3.968 | 4.407 | 270,040 | +0.19(+4.59%) |
Mar 18, 2020 | 5.296 | 5.613 | 4.020 | 4.214 | 290,529 | -1.95(-31.67%) |
Mar 17, 2020 | 6.149 | 6.703 | 5.876 | 6.167 | 205,598 | +0.16(+2.64%) |
Mar 16, 2020 | 7.390 | 7.609 | 5.964 | 6.008 | 390,683 | -1.35(-18.30%) |
Mar 13, 2020 | 7.513 | 7.653 | 6.158 | 7.354 | 350,229 | +1.21(+19.60%) |
Mar 12, 2020 | 6.422 | 6.774 | 5.498 | 6.149 | 333,449 | -1.95(-24.10%) |
Mar 11, 2020 | 9.334 | 9.444 | 7.935 | 8.102 | 212,884 | -1.35(-14.25%) |
Mar 10, 2020 | 8.806 | 9.677 | 8.656 | 9.448 | 291,359 | +1.43(+17.89%) |
Mar 09, 2020 | 8.322 | 9.202 | 7.979 | 8.014 | 355,285 | -1.51(-15.88%) |
Mar 06, 2020 | 9.527 | 10.06 | 9.395 | 9.527 | 173,011 | -0.62(-6.15%) |
Mar 05, 2020 | 10.73 | 10.86 | 10.03 | 10.15 | 117,243 | -0.99(-8.92%) |
Mar 04, 2020 | 11.08 | 11.24 | 10.85 | 11.15 | 254,280 | +0.13(+1.20%) |
Mar 03, 2020 | 11.52 | 11.74 | 10.79 | 11.01 | 206,281 | +0.09(+0.81%) |
Mar 02, 2020 | 11.00 | 11.02 | 10.71 | 10.93 | 248,655 | +0.28(+2.64%) |
Feb 28, 2020 | 10.57 | 10.65 | 10.21 | 10.64 | 611,224 | -0.24(-2.18%) |
Feb 27, 2020 | 11.14 | 11.34 | 10.86 | 10.88 | 663,850 | -0.56(-4.92%) |
Feb 26, 2020 | 11.96 | 12.21 | 11.37 | 11.45 | 267,489 | -0.33(-2.77%) |
Feb 25, 2020 | 11.99 | 12.10 | 11.74 | 11.77 | 48,289 | -0.09(-0.74%) |
Feb 24, 2020 | 11.93 | 12.01 | 11.82 | 11.86 | 78,380 | -0.39(-3.16%) |
Feb 21, 2020 | 12.43 | 12.54 | 12.13 | 12.25 | 60,701 | -0.35(-2.79%) |
Feb 20, 2020 | 12.70 | 13.07 | 12.60 | 12.60 | 72,480 | -0.33(-2.59%) |
Feb 19, 2020 | 12.73 | 12.93 | 12.68 | 12.93 | 73,476 | +0.33(+2.58%) |
Feb 18, 2020 | 12.63 | 12.73 | 12.54 | 12.61 | 56,426 | -0.03(-0.21%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.40 | 12.63 | 81,731 | +0.17(+1.34%) |
Feb 13, 2020 | 12.76 | 12.83 | 12.47 | 12.47 | 72,357 | -0.43(-3.34%) |
Feb 12, 2020 | 13.16 | 13.16 | 12.80 | 12.90 | 57,939 | -0.15(-1.15%) |
Feb 11, 2020 | 13.01 | 13.24 | 12.96 | 13.05 | 50,026 | +0.26(+1.99%) |
Feb 10, 2020 | 12.79 | 12.90 | 12.70 | 12.79 | 87,715 | -0.13(-1.02%) |
Feb 07, 2020 | 13.14 | 13.36 | 12.72 | 12.92 | 188,357 | -0.20(-1.54%) |
Feb 06, 2020 | 14.30 | 14.30 | 12.94 | 13.13 | 181,266 | -1.09(-7.67%) |
Feb 05, 2020 | 14.25 | 14.40 | 14.07 | 14.22 | 136,431 | +0.40(+2.93%) |
Feb 04, 2020 | 14.26 | 14.38 | 13.77 | 13.81 | 106,214 | -0.05(-0.38%) |