Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.470 | 9.731 | 9.259 | 9.663 | 69,141 | +0.37(+3.99%) |
Jan 28, 2021 | 9.310 | 9.369 | 9.259 | 9.293 | 40,437 | -0.02(-0.18%) |
Jan 27, 2021 | 9.672 | 9.806 | 9.276 | 9.310 | 55,786 | -0.42(-4.33%) |
Jan 26, 2021 | 10.13 | 10.13 | 9.731 | 9.731 | 42,636 | -0.29(-2.86%) |
Jan 25, 2021 | 10.18 | 10.19 | 9.882 | 10.02 | 38,498 | -0.16(-1.57%) |
Jan 22, 2021 | 9.983 | 10.26 | 9.891 | 10.18 | 48,114 | +0.17(+1.68%) |
Jan 21, 2021 | 9.992 | 10.19 | 9.758 | 10.01 | 72,595 | -0.06(-0.59%) |
Jan 20, 2021 | 10.12 | 10.13 | 9.815 | 10.07 | 30,775 | -0.08(-0.83%) |
Jan 19, 2021 | 10.27 | 10.39 | 10.07 | 10.15 | 34,952 | -0.13(-1.31%) |
Jan 15, 2021 | 10.12 | 10.34 | 9.933 | 10.29 | 45,025 | +0.00(+0.00%) |
Jan 14, 2021 | 10.16 | 10.30 | 10.16 | 10.29 | 33,789 | +0.13(+1.24%) |
Jan 13, 2021 | 10.24 | 10.30 | 10.07 | 10.16 | 38,686 | -0.15(-1.47%) |
Jan 12, 2021 | 9.966 | 10.45 | 9.924 | 10.31 | 40,965 | +0.31(+3.11%) |
Jan 11, 2021 | 9.992 | 10.05 | 9.899 | 10.000 | 34,434 | -0.03(-0.34%) |
Jan 08, 2021 | 10.29 | 10.29 | 9.773 | 10.03 | 38,847 | -0.16(-1.57%) |
Jan 07, 2021 | 9.966 | 10.26 | 9.933 | 10.19 | 47,843 | +0.28(+2.80%) |
Jan 06, 2021 | 9.663 | 10.29 | 9.571 | 9.916 | 114,502 | +0.45(+4.80%) |
Jan 05, 2021 | 9.377 | 9.621 | 9.377 | 9.461 | 31,054 | +0.12(+1.26%) |
Jan 04, 2021 | 9.360 | 9.537 | 9.318 | 9.343 | 42,600 | +0.03(+0.27%) |
Dec 31, 2020 | 9.318 | 9.318 | 9.318 | 18,190 | +0.01(+0.09%) | |
Dec 30, 2020 | 9.226 | 9.343 | 9.175 | 9.310 | 18,190 | +0.16(+1.75%) |
Dec 29, 2020 | 9.116 | 9.276 | 9.099 | 9.150 | 42,297 | +0.00(+0.00%) |
Dec 28, 2020 | 9.158 | 9.259 | 9.049 | 9.150 | 30,845 | +0.10(+1.12%) |
Dec 24, 2020 | 9.099 | 9.099 | 8.864 | 9.049 | 18,651 | -0.04(-0.46%) |
Dec 23, 2020 | 9.049 | 9.141 | 9.007 | 9.091 | 33,713 | +0.15(+1.69%) |
Dec 22, 2020 | 9.251 | 9.251 | 8.822 | 8.939 | 34,627 | -0.23(-2.48%) |
Dec 21, 2020 | 8.973 | 9.175 | 8.847 | 9.167 | 33,349 | +0.15(+1.68%) |
Dec 18, 2020 | 9.613 | 9.680 | 8.969 | 9.015 | 133,531 | -0.54(-5.64%) |
Dec 17, 2020 | 9.461 | 9.554 | 9.435 | 9.554 | 18,055 | +0.06(+0.62%) |
Dec 16, 2020 | 9.461 | 9.588 | 9.432 | 9.495 | 30,320 | +0.06(+0.62%) |
Dec 15, 2020 | 9.251 | 9.596 | 9.251 | 9.436 | 37,173 | +0.14(+1.54%) |
Dec 14, 2020 | 9.470 | 9.680 | 9.293 | 9.293 | 48,701 | -0.05(-0.54%) |
Dec 11, 2020 | 9.385 | 9.461 | 9.226 | 9.343 | 21,027 | -0.07(-0.72%) |
Dec 10, 2020 | 9.343 | 9.428 | 9.259 | 9.411 | 25,677 | +0.07(+0.72%) |
Dec 09, 2020 | 9.175 | 9.385 | 9.175 | 9.343 | 31,861 | +0.19(+2.02%) |
Dec 08, 2020 | 8.931 | 9.175 | 8.931 | 9.158 | 38,186 | +0.13(+1.40%) |
Dec 07, 2020 | 8.906 | 9.091 | 8.729 | 9.032 | 24,596 | -0.08(-0.83%) |
Dec 04, 2020 | 8.763 | 9.108 | 8.763 | 9.108 | 35,164 | +0.35(+3.94%) |
Dec 03, 2020 | 8.880 | 8.981 | 8.712 | 8.763 | 18,987 | -0.20(-2.25%) |
Dec 02, 2020 | 8.687 | 8.998 | 8.687 | 8.965 | 20,406 | +0.21(+2.40%) |
Dec 01, 2020 | 8.763 | 8.910 | 8.620 | 8.754 | 36,003 | +0.19(+2.26%) |
Nov 30, 2020 | 8.956 | 9.040 | 8.544 | 8.561 | 32,860 | -0.49(-5.40%) |
Nov 27, 2020 | 8.981 | 9.049 | 8.763 | 9.049 | 19,720 | -0.08(-0.92%) |
Nov 25, 2020 | 9.259 | 9.259 | 8.998 | 9.133 | 38,134 | -0.14(-1.54%) |
Nov 24, 2020 | 8.813 | 9.310 | 8.813 | 9.276 | 48,086 | +0.46(+5.25%) |
Nov 23, 2020 | 8.712 | 8.872 | 8.670 | 8.813 | 45,019 | +0.14(+1.65%) |
Nov 20, 2020 | 8.695 | 8.948 | 8.620 | 8.670 | 40,510 | -0.11(-1.25%) |
Nov 19, 2020 | 8.935 | 8.935 | 8.704 | 8.779 | 32,198 | -0.06(-0.67%) |
Nov 18, 2020 | 9.049 | 9.175 | 8.763 | 8.838 | 42,841 | -0.13(-1.50%) |
Nov 17, 2020 | 8.847 | 9.032 | 8.817 | 8.973 | 20,443 | -0.03(-0.37%) |
Nov 16, 2020 | 8.822 | 9.226 | 8.788 | 9.007 | 81,852 | +0.24(+2.69%) |
Nov 13, 2020 | 8.628 | 8.864 | 8.598 | 8.771 | 26,967 | +0.24(+2.86%) |
Nov 12, 2020 | 8.704 | 8.763 | 8.350 | 8.527 | 17,241 | -0.26(-2.97%) |
Nov 11, 2020 | 8.746 | 8.788 | 8.510 | 8.788 | 27,887 | +0.00(+0.00%) |
Nov 10, 2020 | 8.308 | 8.965 | 8.118 | 8.788 | 59,505 | +0.58(+7.08%) |
Nov 09, 2020 | 7.912 | 8.721 | 7.912 | 8.207 | 101,228 | +0.40(+5.18%) |
Nov 06, 2020 | 8.165 | 8.182 | 7.795 | 7.803 | 37,303 | -0.39(-4.73%) |
Nov 05, 2020 | 7.988 | 8.350 | 7.959 | 8.190 | 40,581 | +0.19(+2.42%) |
Nov 04, 2020 | 7.806 | 8.005 | 7.681 | 7.997 | 33,399 | +0.12(+1.47%) |
Nov 03, 2020 | 7.673 | 7.922 | 7.598 | 7.880 | 77,528 | +0.27(+3.60%) |
Nov 02, 2020 | 7.598 | 7.677 | 7.524 | 7.607 | 34,241 | +0.07(+0.88%) |
Oct 30, 2020 | 7.723 | 7.756 | 7.524 | 7.540 | 49,184 | -0.27(-3.40%) |
Oct 29, 2020 | 7.831 | 7.856 | 7.640 | 7.806 | 25,937 | -0.07(-0.95%) |
Oct 28, 2020 | 7.930 | 8.080 | 7.822 | 7.880 | 48,671 | -0.18(-2.26%) |
Oct 27, 2020 | 7.997 | 8.093 | 7.930 | 8.063 | 39,292 | +0.03(+0.41%) |
Oct 26, 2020 | 8.071 | 8.138 | 7.963 | 8.030 | 62,878 | -0.11(-1.33%) |
Oct 23, 2020 | 7.590 | 8.138 | 7.582 | 8.138 | 69,919 | +0.61(+8.16%) |
Oct 22, 2020 | 7.242 | 7.557 | 7.146 | 7.524 | 57,096 | +0.29(+4.01%) |
Oct 21, 2020 | 7.117 | 7.242 | 7.018 | 7.233 | 17,352 | +0.17(+2.35%) |
Oct 20, 2020 | 7.084 | 7.084 | 6.976 | 7.068 | 11,687 | +0.01(+0.12%) |
Oct 19, 2020 | 7.325 | 7.325 | 7.001 | 7.059 | 24,916 | -0.21(-2.85%) |
Oct 16, 2020 | 7.051 | 7.267 | 7.051 | 7.267 | 37,370 | +0.35(+5.04%) |
Oct 15, 2020 | 6.711 | 6.927 | 6.686 | 6.918 | 17,710 | +0.20(+2.96%) |
Oct 14, 2020 | 6.752 | 6.752 | 6.636 | 6.719 | 21,763 | +0.02(+0.25%) |
Oct 13, 2020 | 6.810 | 6.835 | 6.678 | 6.703 | 22,197 | -0.16(-2.30%) |
Oct 12, 2020 | 6.935 | 6.985 | 6.827 | 6.860 | 23,250 | -0.08(-1.19%) |
Oct 09, 2020 | 7.101 | 7.101 | 6.810 | 6.943 | 17,962 | -0.07(-1.06%) |
Oct 08, 2020 | 7.084 | 7.084 | 6.893 | 7.018 | 19,032 | +0.02(+0.24%) |
Oct 07, 2020 | 6.902 | 7.018 | 6.827 | 7.001 | 36,407 | +0.21(+3.05%) |
Oct 06, 2020 | 7.134 | 7.283 | 6.769 | 6.794 | 54,149 | -0.30(-4.21%) |
Oct 05, 2020 | 6.777 | 7.134 | 6.721 | 7.092 | 45,992 | +0.41(+6.21%) |
Oct 02, 2020 | 6.512 | 6.744 | 6.495 | 6.678 | 24,954 | +0.09(+1.39%) |
Oct 01, 2020 | 6.636 | 6.644 | 6.483 | 6.586 | 32,977 | -0.05(-0.75%) |
Sep 30, 2020 | 6.678 | 6.761 | 6.537 | 6.636 | 21,473 | -0.02(-0.25%) |
Sep 29, 2020 | 6.827 | 6.835 | 6.537 | 6.653 | 30,793 | -0.17(-2.43%) |
Sep 28, 2020 | 6.586 | 6.868 | 6.578 | 6.819 | 37,910 | +0.25(+3.79%) |
Sep 25, 2020 | 6.528 | 6.620 | 6.512 | 6.570 | 27,485 | +0.05(+0.76%) |
Sep 24, 2020 | 6.545 | 6.661 | 6.412 | 6.520 | 45,618 | +0.00(+0.00%) |
Sep 23, 2020 | 6.570 | 6.661 | 6.470 | 6.520 | 64,899 | -0.03(-0.51%) |
Sep 22, 2020 | 6.769 | 6.819 | 6.545 | 6.553 | 37,650 | -0.22(-3.30%) |
Sep 21, 2020 | 6.703 | 6.819 | 6.703 | 6.777 | 81,678 | -0.02(-0.37%) |
Sep 18, 2020 | 6.835 | 6.918 | 6.744 | 6.802 | 83,783 | +0.01(+0.12%) |
Sep 17, 2020 | 6.736 | 6.819 | 6.719 | 6.794 | 24,357 | +0.07(+0.99%) |
Sep 16, 2020 | 6.736 | 6.761 | 6.678 | 6.727 | 24,407 | +0.05(+0.75%) |
Sep 15, 2020 | 6.852 | 6.860 | 6.661 | 6.678 | 30,775 | -0.14(-2.07%) |
Sep 14, 2020 | 6.703 | 6.835 | 6.703 | 6.819 | 24,867 | +0.12(+1.86%) |
Sep 11, 2020 | 6.827 | 6.844 | 6.686 | 6.694 | 26,280 | -0.12(-1.71%) |
Sep 10, 2020 | 6.769 | 6.827 | 6.761 | 6.810 | 25,385 | +0.05(+0.74%) |
Sep 09, 2020 | 6.711 | 6.777 | 6.678 | 6.761 | 29,747 | +0.06(+0.87%) |
Sep 08, 2020 | 6.661 | 6.835 | 6.653 | 6.703 | 31,319 | -0.06(-0.86%) |
Sep 04, 2020 | 6.769 | 6.844 | 6.694 | 6.761 | 29,414 | +0.06(+0.87%) |
Sep 03, 2020 | 6.686 | 6.773 | 6.644 | 6.703 | 38,499 | +0.02(+0.25%) |
Sep 02, 2020 | 6.711 | 6.868 | 6.678 | 6.686 | 29,290 | -0.02(-0.37%) |
Sep 01, 2020 | 6.719 | 6.819 | 6.678 | 6.711 | 40,516 | -0.05(-0.68%) |
Aug 31, 2020 | 6.727 | 6.835 | 6.694 | 6.756 | 48,532 | -0.00(-0.06%) |
Aug 28, 2020 | 6.727 | 6.777 | 6.686 | 6.761 | 44,121 | +0.05(+0.74%) |
Aug 27, 2020 | 6.761 | 6.835 | 6.711 | 6.711 | 27,705 | +0.01(+0.12%) |
Aug 26, 2020 | 6.711 | 6.761 | 6.686 | 6.703 | 40,479 | -0.02(-0.37%) |
Aug 25, 2020 | 6.852 | 6.852 | 6.703 | 6.727 | 28,063 | -0.12(-1.70%) |
Aug 24, 2020 | 6.719 | 7.034 | 6.719 | 6.844 | 45,024 | +0.13(+1.98%) |
Aug 21, 2020 | 6.819 | 7.016 | 6.703 | 6.711 | 50,269 | -0.08(-1.22%) |
Aug 20, 2020 | 6.868 | 6.906 | 6.777 | 6.794 | 50,095 | -0.12(-1.80%) |
Aug 19, 2020 | 6.819 | 7.084 | 6.819 | 6.918 | 25,104 | +0.07(+0.97%) |
Aug 18, 2020 | 7.134 | 7.134 | 6.827 | 6.852 | 31,419 | -0.32(-4.40%) |
Aug 17, 2020 | 7.175 | 7.225 | 7.051 | 7.167 | 22,383 | -0.01(-0.12%) |
Aug 14, 2020 | 7.084 | 7.258 | 7.084 | 7.175 | 12,537 | +0.02(+0.35%) |
Aug 13, 2020 | 7.308 | 7.308 | 7.134 | 7.150 | 28,489 | -0.21(-2.82%) |
Aug 12, 2020 | 7.457 | 7.474 | 7.267 | 7.358 | 28,137 | +0.01(+0.11%) |
Aug 11, 2020 | 7.341 | 7.549 | 7.300 | 7.350 | 75,827 | +0.11(+1.49%) |
Aug 10, 2020 | 7.159 | 7.399 | 7.159 | 7.242 | 53,013 | +0.08(+1.16%) |
Aug 07, 2020 | 6.810 | 7.175 | 6.801 | 7.159 | 33,995 | +0.34(+4.99%) |
Aug 06, 2020 | 6.935 | 6.935 | 6.719 | 6.819 | 39,498 | -0.02(-0.36%) |
Aug 05, 2020 | 6.713 | 6.844 | 6.648 | 6.844 | 49,751 | +0.15(+2.19%) |
Aug 04, 2020 | 6.672 | 6.697 | 6.574 | 6.697 | 39,120 | +0.06(+0.86%) |
Aug 03, 2020 | 6.583 | 6.664 | 6.566 | 6.640 | 66,971 | +0.07(+1.12%) |
Jul 31, 2020 | 6.534 | 6.599 | 6.419 | 6.566 | 90,353 | +0.01(+0.12%) |
Jul 30, 2020 | 6.705 | 6.777 | 6.525 | 6.558 | 95,612 | -0.27(-3.94%) |
Jul 29, 2020 | 6.786 | 6.982 | 6.705 | 6.827 | 40,848 | +0.11(+1.58%) |
Jul 28, 2020 | 7.015 | 7.096 | 6.721 | 6.721 | 38,555 | -0.26(-3.74%) |
Jul 27, 2020 | 7.211 | 7.211 | 6.966 | 6.982 | 21,279 | -0.25(-3.49%) |
Jul 24, 2020 | 7.317 | 7.341 | 7.194 | 7.235 | 21,454 | -0.07(-1.00%) |
Jul 23, 2020 | 7.178 | 7.341 | 7.178 | 7.309 | 16,041 | +0.08(+1.13%) |
Jul 22, 2020 | 7.260 | 7.337 | 7.194 | 7.227 | 62,423 | -0.13(-1.77%) |
Jul 21, 2020 | 7.080 | 7.374 | 7.080 | 7.357 | 25,555 | +0.28(+3.92%) |
Jul 20, 2020 | 7.154 | 7.166 | 6.958 | 7.080 | 31,356 | -0.10(-1.36%) |
Jul 17, 2020 | 7.170 | 7.276 | 7.162 | 7.178 | 43,767 | -0.02(-0.34%) |
Jul 16, 2020 | 7.276 | 7.333 | 7.145 | 7.202 | 30,075 | -0.13(-1.78%) |
Jul 15, 2020 | 7.341 | 7.488 | 7.121 | 7.333 | 83,820 | +0.19(+2.63%) |
Jul 14, 2020 | 7.137 | 7.276 | 7.007 | 7.145 | 27,618 | +0.04(+0.57%) |
Jul 13, 2020 | 7.072 | 7.268 | 6.933 | 7.105 | 47,481 | +0.11(+1.52%) |
Jul 10, 2020 | 6.950 | 7.023 | 6.795 | 6.999 | 48,916 | +0.11(+1.66%) |
Jul 09, 2020 | 6.999 | 7.333 | 6.835 | 6.884 | 107,202 | -0.18(-2.54%) |
Jul 08, 2020 | 6.860 | 7.064 | 6.680 | 7.064 | 77,933 | +0.24(+3.46%) |
Jul 07, 2020 | 7.056 | 7.064 | 6.819 | 6.827 | 37,725 | -0.26(-3.68%) |
Jul 06, 2020 | 7.243 | 7.341 | 6.990 | 7.088 | 48,655 | -0.01(-0.11%) |
Jul 02, 2020 | 7.439 | 7.472 | 7.056 | 7.096 | 44,012 | -0.12(-1.69%) |
Jul 01, 2020 | 7.553 | 7.553 | 7.219 | 7.219 | 27,361 | -0.35(-4.63%) |
Jun 30, 2020 | 7.415 | 7.700 | 7.415 | 7.570 | 38,465 | +0.11(+1.42%) |
Jun 29, 2020 | 7.276 | 7.512 | 7.219 | 7.463 | 68,519 | +0.29(+3.98%) |
Jun 26, 2020 | 7.374 | 7.374 | 7.072 | 7.178 | 141,721 | -0.31(-4.14%) |
Jun 25, 2020 | 7.113 | 7.537 | 7.113 | 7.488 | 87,886 | +0.35(+4.91%) |
Jun 24, 2020 | 7.219 | 7.268 | 7.101 | 7.137 | 74,487 | -0.14(-1.91%) |
Jun 23, 2020 | 7.390 | 7.423 | 7.235 | 7.276 | 31,508 | -0.02(-0.34%) |
Jun 22, 2020 | 7.227 | 7.390 | 7.149 | 7.300 | 33,039 | -0.03(-0.44%) |
Jun 19, 2020 | 7.463 | 7.463 | 7.137 | 7.333 | 115,486 | -0.02(-0.33%) |
Jun 18, 2020 | 7.341 | 7.586 | 7.333 | 7.357 | 51,402 | -0.01(-0.11%) |
Jun 17, 2020 | 7.961 | 7.961 | 7.366 | 7.366 | 45,658 | -0.59(-7.38%) |
Jun 16, 2020 | 7.863 | 7.998 | 7.716 | 7.953 | 101,815 | +0.35(+4.61%) |
Jun 15, 2020 | 7.292 | 7.724 | 7.268 | 7.602 | 59,853 | +0.16(+2.19%) |
Jun 12, 2020 | 7.627 | 7.627 | 7.211 | 7.439 | 95,870 | +0.15(+2.01%) |
Jun 11, 2020 | 7.586 | 7.643 | 7.154 | 7.292 | 104,437 | -0.53(-6.78%) |
Jun 10, 2020 | 8.092 | 8.092 | 7.822 | 7.822 | 79,691 | -0.33(-4.00%) |
Jun 09, 2020 | 8.108 | 8.295 | 7.945 | 8.149 | 47,395 | -0.16(-1.96%) |
Jun 08, 2020 | 8.442 | 8.442 | 8.238 | 8.312 | 105,477 | -0.09(-1.07%) |
Jun 05, 2020 | 8.304 | 8.532 | 8.108 | 8.402 | 92,192 | +0.46(+5.75%) |
Jun 04, 2020 | 8.002 | 8.173 | 7.879 | 7.945 | 69,346 | -0.15(-1.91%) |
Jun 03, 2020 | 7.928 | 8.271 | 7.928 | 8.100 | 57,354 | +0.34(+4.42%) |
Jun 02, 2020 | 7.676 | 7.904 | 7.504 | 7.757 | 64,077 | +0.19(+2.48%) |
Jun 01, 2020 | 7.839 | 7.839 | 7.553 | 7.570 | 59,116 | -0.25(-3.23%) |
May 29, 2020 | 7.733 | 7.977 | 7.643 | 7.822 | 65,711 | -0.07(-0.83%) |
May 28, 2020 | 8.279 | 8.279 | 7.879 | 7.888 | 65,350 | -0.37(-4.45%) |
May 27, 2020 | 7.994 | 8.279 | 7.806 | 8.255 | 114,433 | +0.42(+5.42%) |
May 26, 2020 | 7.945 | 7.960 | 7.741 | 7.831 | 106,882 | +0.22(+2.89%) |
May 22, 2020 | 7.896 | 7.896 | 7.357 | 7.610 | 97,832 | -0.21(-2.71%) |
May 21, 2020 | 7.676 | 7.896 | 7.676 | 7.822 | 99,312 | +0.07(+0.95%) |
May 20, 2020 | 7.651 | 7.863 | 7.618 | 7.749 | 88,973 | +0.28(+3.71%) |
May 19, 2020 | 7.831 | 7.839 | 7.439 | 7.472 | 74,735 | -0.47(-5.95%) |
May 18, 2020 | 7.398 | 7.945 | 7.398 | 7.945 | 75,626 | +0.75(+10.43%) |
May 15, 2020 | 7.096 | 7.202 | 6.999 | 7.194 | 33,101 | +0.08(+1.15%) |
May 14, 2020 | 6.982 | 7.194 | 6.803 | 7.113 | 77,059 | -0.02(-0.23%) |
May 13, 2020 | 7.186 | 7.251 | 6.966 | 7.129 | 121,337 | -0.08(-1.13%) |
May 12, 2020 | 7.586 | 7.586 | 7.202 | 7.211 | 77,579 | -0.38(-4.95%) |
May 11, 2020 | 7.773 | 7.879 | 7.561 | 7.586 | 123,637 | -0.28(-3.53%) |
May 08, 2020 | 7.724 | 7.953 | 7.724 | 7.863 | 95,502 | +0.33(+4.44%) |
May 07, 2020 | 7.561 | 7.782 | 7.455 | 7.529 | 94,715 | +0.09(+1.21%) |
May 06, 2020 | 7.776 | 7.792 | 7.431 | 7.439 | 109,073 | -0.33(-4.24%) |
May 05, 2020 | 8.042 | 8.427 | 7.760 | 7.768 | 109,382 | -0.18(-2.22%) |
May 04, 2020 | 7.841 | 8.050 | 7.776 | 7.945 | 105,936 | -0.01(-0.10%) |
May 01, 2020 | 7.977 | 8.122 | 7.841 | 7.953 | 137,424 | -0.18(-2.17%) |
Apr 30, 2020 | 8.387 | 8.395 | 7.961 | 8.130 | 127,930 | -0.51(-5.95%) |
Apr 29, 2020 | 8.387 | 8.861 | 8.242 | 8.644 | 101,995 | +0.48(+5.91%) |
Apr 28, 2020 | 8.154 | 8.339 | 7.905 | 8.162 | 111,793 | +0.09(+1.09%) |
Apr 27, 2020 | 7.584 | 8.250 | 7.576 | 8.074 | 116,800 | +0.53(+7.03%) |
Apr 24, 2020 | 7.560 | 7.696 | 7.503 | 7.543 | 47,053 | -0.03(-0.42%) |
Apr 23, 2020 | 7.672 | 7.857 | 7.519 | 7.576 | 72,101 | -0.10(-1.36%) |
Apr 22, 2020 | 7.801 | 7.857 | 7.616 | 7.680 | 79,952 | -0.02(-0.21%) |
Apr 21, 2020 | 7.479 | 7.905 | 7.423 | 7.696 | 96,383 | +0.06(+0.74%) |
Apr 20, 2020 | 7.993 | 8.148 | 7.551 | 7.640 | 77,139 | -0.36(-4.52%) |
Apr 17, 2020 | 7.608 | 8.234 | 7.608 | 8.001 | 108,296 | +0.52(+6.98%) |
Apr 16, 2020 | 7.664 | 7.712 | 7.270 | 7.479 | 105,029 | -0.18(-2.41%) |
Apr 15, 2020 | 8.242 | 8.250 | 7.592 | 7.664 | 147,138 | -0.80(-9.44%) |
Apr 14, 2020 | 9.399 | 9.399 | 8.451 | 8.463 | 106,458 | -0.48(-5.35%) |
Apr 13, 2020 | 8.829 | 9.263 | 8.242 | 8.941 | 311,454 | +0.27(+3.06%) |
Apr 09, 2020 | 8.234 | 8.676 | 8.234 | 8.676 | 70,330 | +0.53(+6.51%) |
Apr 08, 2020 | 7.897 | 8.387 | 7.897 | 8.146 | 65,007 | +0.31(+4.00%) |
Apr 07, 2020 | 8.194 | 8.435 | 7.805 | 7.833 | 55,175 | -0.29(-3.56%) |
Apr 06, 2020 | 8.234 | 8.307 | 8.033 | 8.122 | 74,981 | +0.20(+2.54%) |
Apr 03, 2020 | 7.945 | 8.170 | 7.881 | 7.921 | 68,089 | -0.06(-0.70%) |
Apr 02, 2020 | 7.937 | 8.258 | 7.857 | 7.977 | 72,643 | +0.04(+0.51%) |
Apr 01, 2020 | 8.395 | 8.395 | 7.929 | 7.937 | 75,999 | -0.62(-7.23%) |
Mar 31, 2020 | 8.226 | 8.556 | 8.017 | 8.556 | 127,578 | +0.27(+3.20%) |
Mar 30, 2020 | 8.186 | 8.355 | 8.033 | 8.291 | 36,559 | +0.24(+2.99%) |
Mar 27, 2020 | 8.411 | 8.580 | 8.001 | 8.050 | 70,579 | -0.75(-8.49%) |
Mar 26, 2020 | 8.347 | 8.893 | 8.242 | 8.797 | 106,871 | +0.57(+6.93%) |
Mar 25, 2020 | 8.178 | 8.451 | 8.033 | 8.226 | 72,854 | -0.01(-0.10%) |
Mar 24, 2020 | 8.066 | 8.507 | 8.001 | 8.234 | 76,757 | +0.50(+6.44%) |
Mar 23, 2020 | 8.001 | 8.202 | 7.511 | 7.736 | 91,942 | -0.31(-3.89%) |
Mar 20, 2020 | 8.379 | 8.612 | 7.977 | 8.050 | 154,229 | -0.31(-3.65%) |
Mar 19, 2020 | 7.511 | 8.491 | 7.166 | 8.355 | 126,169 | +0.80(+10.52%) |
Mar 18, 2020 | 7.792 | 8.411 | 7.551 | 7.560 | 136,881 | -0.32(-4.08%) |
Mar 17, 2020 | 6.981 | 7.977 | 6.981 | 7.881 | 103,184 | +1.02(+14.87%) |
Mar 16, 2020 | 6.837 | 7.479 | 6.837 | 6.861 | 75,355 | -1.25(-15.45%) |
Mar 13, 2020 | 7.632 | 8.114 | 7.415 | 8.114 | 96,222 | +0.76(+10.38%) |
Mar 12, 2020 | 8.114 | 8.147 | 7.327 | 7.351 | 86,312 | -0.89(-10.82%) |
Mar 11, 2020 | 8.435 | 8.548 | 8.214 | 8.242 | 79,419 | -0.28(-3.30%) |
Mar 10, 2020 | 8.596 | 8.740 | 8.371 | 8.524 | 87,877 | +0.07(+0.86%) |
Mar 09, 2020 | 9.118 | 9.150 | 8.258 | 8.451 | 75,505 | -0.64(-7.07%) |
Mar 06, 2020 | 9.206 | 9.375 | 8.947 | 9.094 | 57,384 | -0.24(-2.58%) |
Mar 05, 2020 | 9.616 | 9.616 | 9.190 | 9.335 | 47,732 | -0.27(-2.76%) |
Mar 04, 2020 | 9.375 | 9.600 | 9.118 | 9.600 | 41,190 | +0.35(+3.82%) |
Mar 03, 2020 | 9.656 | 9.656 | 9.158 | 9.247 | 67,966 | -0.44(-4.56%) |
Mar 02, 2020 | 9.303 | 9.712 | 9.271 | 9.688 | 79,229 | +0.58(+6.35%) |
Feb 28, 2020 | 9.239 | 9.295 | 8.877 | 9.110 | 80,413 | -0.18(-1.90%) |
Feb 27, 2020 | 9.729 | 9.945 | 8.925 | 9.287 | 86,013 | -0.47(-4.86%) |
Feb 26, 2020 | 10.06 | 10.10 | 9.753 | 9.761 | 26,456 | -0.22(-2.25%) |
Feb 25, 2020 | 10.16 | 10.25 | 9.921 | 9.986 | 28,341 | -0.23(-2.28%) |
Feb 24, 2020 | 10.03 | 10.27 | 10.03 | 10.22 | 30,728 | -0.05(-0.47%) |
Feb 21, 2020 | 10.44 | 10.44 | 10.25 | 10.27 | 35,725 | -0.07(-0.70%) |
Feb 20, 2020 | 10.38 | 10.41 | 10.31 | 10.34 | 15,862 | -0.02(-0.23%) |
Feb 19, 2020 | 10.44 | 10.56 | 10.34 | 10.36 | 17,526 | -0.07(-0.69%) |
Feb 18, 2020 | 10.46 | 10.51 | 10.41 | 10.44 | 10,567 | -0.04(-0.38%) |
Feb 14, 2020 | 10.60 | 10.60 | 10.45 | 10.48 | 25,269 | -0.07(-0.69%) |
Feb 13, 2020 | 10.53 | 10.57 | 10.45 | 10.55 | 11,432 | +0.09(+0.85%) |
Feb 12, 2020 | 10.54 | 10.63 | 10.44 | 10.46 | 16,947 | -0.01(-0.08%) |
Feb 11, 2020 | 10.51 | 10.54 | 10.43 | 10.47 | 34,794 | +0.02(+0.15%) |
Feb 10, 2020 | 10.44 | 10.49 | 10.37 | 10.45 | 14,510 | +0.01(+0.08%) |
Feb 07, 2020 | 10.52 | 10.54 | 10.44 | 10.44 | 19,543 | -0.17(-1.59%) |
Feb 06, 2020 | 10.70 | 10.70 | 10.60 | 10.61 | 31,424 | -0.03(-0.30%) |
Feb 05, 2020 | 10.48 | 10.69 | 10.46 | 10.64 | 52,025 | +0.25(+2.37%) |
Feb 04, 2020 | 10.57 | 10.59 | 10.40 | 10.40 | 51,578 | -0.08(-0.76%) |