Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.040 | 6.040 | 5.820 | 5.950 | 86,376 | -0.15(-2.46%) |
Oct 29, 2020 | 6.000 | 6.110 | 5.940 | 6.100 | 87,460 | +0.11(+1.84%) |
Oct 28, 2020 | 5.950 | 6.110 | 5.930 | 5.990 | 125,305 | -0.09(-1.48%) |
Oct 27, 2020 | 6.090 | 6.170 | 6.050 | 6.080 | 71,482 | +0.04(+0.66%) |
Oct 26, 2020 | 6.270 | 6.290 | 6.030 | 6.040 | 126,691 | -0.22(-3.51%) |
Oct 23, 2020 | 6.430 | 6.450 | 6.260 | 6.260 | 90,339 | -0.14(-2.19%) |
Oct 22, 2020 | 6.310 | 6.450 | 6.280 | 6.400 | 97,364 | +0.08(+1.27%) |
Oct 21, 2020 | 6.300 | 6.440 | 6.290 | 6.320 | 114,479 | +0.04(+0.64%) |
Oct 20, 2020 | 6.410 | 6.420 | 6.260 | 6.280 | 54,014 | -0.15(-2.33%) |
Oct 19, 2020 | 6.180 | 6.460 | 6.180 | 6.430 | 134,117 | +0.24(+3.88%) |
Oct 16, 2020 | 6.250 | 6.260 | 6.190 | 6.190 | 52,713 | -0.06(-0.96%) |
Oct 15, 2020 | 6.360 | 6.360 | 6.190 | 6.250 | 110,298 | -0.21(-3.25%) |
Oct 14, 2020 | 6.570 | 6.650 | 6.460 | 6.460 | 95,686 | -0.10(-1.52%) |
Oct 13, 2020 | 6.650 | 6.660 | 6.520 | 6.560 | 201,644 | +0.14(+2.18%) |
Oct 09, 2020 | 6.420 | 6.420 | 6.420 | 0 | -0.01(-0.16%) | |
Oct 08, 2020 | 6.080 | 6.440 | 6.080 | 6.430 | 200,053 | +0.39(+6.46%) |
Oct 07, 2020 | 5.850 | 6.040 | 5.850 | 6.040 | 90,771 | +0.26(+4.50%) |
Oct 06, 2020 | 5.910 | 5.960 | 5.780 | 5.780 | 71,332 | -0.12(-2.03%) |
Oct 05, 2020 | 5.690 | 5.910 | 5.690 | 5.900 | 86,804 | +0.24(+4.24%) |
Oct 02, 2020 | 5.590 | 5.670 | 5.580 | 5.660 | 102,354 | -0.02(-0.35%) |
Oct 01, 2020 | 5.740 | 5.750 | 5.660 | 5.680 | 79,926 | -0.04(-0.70%) |
Sep 30, 2020 | 5.750 | 5.850 | 5.710 | 5.720 | 49,055 | -0.06(-1.04%) |
Sep 29, 2020 | 5.770 | 5.820 | 5.730 | 5.780 | 85,702 | -0.10(-1.70%) |
Sep 28, 2020 | 5.850 | 5.910 | 5.850 | 5.880 | 124,104 | +0.05(+0.86%) |
Sep 25, 2020 | 5.630 | 5.850 | 5.630 | 5.830 | 123,290 | +0.05(+0.87%) |
Sep 24, 2020 | 5.810 | 5.850 | 5.700 | 5.780 | 115,478 | -0.10(-1.70%) |
Sep 23, 2020 | 6.100 | 6.120 | 5.850 | 5.880 | 166,809 | -0.29(-4.70%) |
Sep 22, 2020 | 6.020 | 6.190 | 6.020 | 6.170 | 92,661 | +0.13(+2.15%) |
Sep 21, 2020 | 6.070 | 6.110 | 6.000 | 6.040 | 132,854 | -0.14(-2.27%) |
Sep 18, 2020 | 6.270 | 6.280 | 6.120 | 6.180 | 82,693 | -0.07(-1.12%) |
Sep 17, 2020 | 6.320 | 6.320 | 6.210 | 6.250 | 50,810 | -0.06(-0.95%) |
Sep 16, 2020 | 6.330 | 6.430 | 6.310 | 6.310 | 46,755 | -0.01(-0.16%) |
Sep 15, 2020 | 6.330 | 6.400 | 6.310 | 6.320 | 50,710 | +0.04(+0.64%) |
Sep 14, 2020 | 6.200 | 6.320 | 6.190 | 6.280 | 67,080 | +0.07(+1.13%) |
Sep 11, 2020 | 6.300 | 6.300 | 6.150 | 6.210 | 58,139 | -0.09(-1.43%) |
Sep 10, 2020 | 6.290 | 6.430 | 6.290 | 6.300 | 45,767 | +0.01(+0.16%) |
Sep 09, 2020 | 6.250 | 6.340 | 6.240 | 6.290 | 88,606 | +0.08(+1.29%) |
Sep 08, 2020 | 6.170 | 6.300 | 6.140 | 6.210 | 80,312 | -0.15(-2.36%) |
Sep 04, 2020 | 6.360 | 6.360 | 6.360 | 0 | -0.15(-2.30%) | |
Sep 03, 2020 | 6.560 | 6.680 | 6.460 | 6.510 | 109,895 | -0.08(-1.21%) |
Sep 02, 2020 | 6.620 | 6.630 | 6.560 | 6.590 | 101,551 | +0.00(+0.00%) |
Sep 01, 2020 | 6.620 | 6.680 | 6.580 | 6.590 | 58,279 | -0.10(-1.49%) |
Aug 31, 2020 | 6.700 | 6.710 | 6.590 | 6.690 | 84,038 | -0.02(-0.30%) |
Aug 28, 2020 | 6.580 | 6.740 | 6.560 | 6.710 | 136,028 | +0.13(+1.98%) |
Aug 27, 2020 | 6.560 | 6.650 | 6.560 | 6.580 | 100,431 | -0.03(-0.45%) |
Aug 26, 2020 | 6.670 | 6.700 | 6.580 | 6.610 | 67,226 | -0.08(-1.20%) |
Aug 25, 2020 | 6.660 | 6.700 | 6.590 | 6.690 | 79,533 | +0.05(+0.75%) |
Aug 24, 2020 | 6.620 | 6.650 | 6.550 | 6.640 | 124,859 | +0.04(+0.61%) |
Aug 21, 2020 | 6.680 | 6.690 | 6.600 | 6.600 | 64,621 | -0.09(-1.35%) |
Aug 20, 2020 | 6.670 | 6.710 | 6.640 | 6.690 | 58,988 | -0.03(-0.45%) |
Aug 19, 2020 | 6.730 | 6.780 | 6.710 | 6.720 | 141,193 | -0.04(-0.59%) |
Aug 18, 2020 | 6.780 | 6.840 | 6.710 | 6.760 | 80,143 | -0.04(-0.59%) |
Aug 17, 2020 | 6.890 | 6.890 | 6.780 | 6.800 | 68,167 | -0.06(-0.87%) |
Aug 14, 2020 | 6.850 | 6.890 | 6.800 | 6.860 | 64,369 | -0.01(-0.15%) |
Aug 13, 2020 | 6.760 | 6.900 | 6.750 | 6.870 | 118,535 | +0.07(+1.03%) |
Aug 12, 2020 | 6.820 | 6.820 | 6.720 | 6.800 | 79,840 | +0.04(+0.59%) |
Aug 11, 2020 | 7.000 | 7.010 | 6.740 | 6.760 | 226,061 | -0.27(-3.84%) |
Aug 10, 2020 | 7.020 | 7.050 | 6.900 | 7.030 | 150,952 | +0.24(+3.53%) |
Aug 07, 2020 | 7.020 | 7.030 | 6.760 | 6.790 | 270,493 | -0.24(-3.41%) |
Aug 06, 2020 | 7.260 | 7.300 | 7.030 | 7.030 | 237,000 | -0.29(-3.96%) |
Aug 05, 2020 | 7.460 | 7.460 | 7.270 | 7.320 | 106,517 | -0.11(-1.48%) |
Aug 04, 2020 | 7.240 | 7.440 | 7.220 | 7.430 | 151,920 | +0.34(+4.80%) |
Jul 31, 2020 | 7.090 | 7.090 | 7.090 | 0 | -0.14(-1.94%) | |
Jul 30, 2020 | 7.170 | 7.290 | 7.160 | 7.230 | 76,484 | +0.02(+0.28%) |
Jul 29, 2020 | 7.440 | 7.440 | 7.210 | 7.210 | 147,522 | -0.26(-3.48%) |
Jul 28, 2020 | 7.160 | 7.570 | 7.160 | 7.470 | 237,936 | +0.32(+4.48%) |
Jul 27, 2020 | 6.950 | 7.150 | 6.950 | 7.150 | 83,936 | +0.22(+3.17%) |
Jul 24, 2020 | 6.960 | 6.970 | 6.840 | 6.930 | 75,934 | -0.07(-1.00%) |
Jul 23, 2020 | 7.100 | 7.140 | 6.930 | 7.000 | 116,379 | -0.11(-1.55%) |
Jul 22, 2020 | 7.220 | 7.240 | 7.090 | 7.110 | 84,247 | -0.11(-1.52%) |
Jul 21, 2020 | 7.240 | 7.300 | 7.210 | 7.220 | 130,145 | -0.03(-0.41%) |
Jul 20, 2020 | 7.270 | 7.370 | 7.240 | 7.250 | 109,347 | -0.06(-0.82%) |
Jul 17, 2020 | 7.350 | 7.460 | 7.300 | 7.310 | 128,360 | +0.01(+0.14%) |
Jul 16, 2020 | 7.300 | 7.400 | 7.170 | 7.300 | 159,969 | -0.02(-0.27%) |
Jul 15, 2020 | 7.190 | 7.380 | 7.150 | 7.320 | 155,886 | +0.19(+2.66%) |
Jul 14, 2020 | 7.040 | 7.160 | 6.910 | 7.130 | 97,363 | +0.09(+1.28%) |
Jul 13, 2020 | 7.060 | 7.330 | 7.010 | 7.040 | 188,019 | +0.04(+0.57%) |
Jul 10, 2020 | 6.830 | 7.010 | 6.770 | 7.000 | 82,151 | +0.22(+3.24%) |
Jul 09, 2020 | 6.910 | 6.920 | 6.680 | 6.780 | 101,564 | -0.08(-1.17%) |
Jul 08, 2020 | 6.960 | 6.980 | 6.810 | 6.860 | 74,165 | -0.07(-1.01%) |
Jul 07, 2020 | 6.950 | 7.010 | 6.900 | 6.930 | 65,503 | -0.02(-0.29%) |
Jul 06, 2020 | 6.830 | 7.030 | 6.810 | 6.950 | 114,895 | +0.18(+2.66%) |
Jul 03, 2020 | 6.760 | 6.840 | 6.750 | 6.770 | 25,494 | -0.05(-0.73%) |
Jul 02, 2020 | 6.860 | 6.920 | 6.820 | 6.820 | 96,583 | +0.06(+0.89%) |
Jun 30, 2020 | 6.760 | 6.760 | 6.760 | 0 | -0.13(-1.89%) | |
Jun 29, 2020 | 6.780 | 6.940 | 6.610 | 6.890 | 209,608 | -0.06(-0.86%) |
Jun 26, 2020 | 7.170 | 7.170 | 6.920 | 6.950 | 210,564 | -0.25(-3.47%) |
Jun 25, 2020 | 7.140 | 7.210 | 7.090 | 7.200 | 58,558 | +0.00(+0.00%) |
Jun 24, 2020 | 7.310 | 7.410 | 7.080 | 7.200 | 247,731 | -0.20(-2.70%) |
Jun 23, 2020 | 7.340 | 7.610 | 7.300 | 7.400 | 244,121 | +0.06(+0.82%) |
Jun 22, 2020 | 7.380 | 7.390 | 7.280 | 7.340 | 89,780 | -0.07(-0.94%) |
Jun 19, 2020 | 7.550 | 7.560 | 7.330 | 7.410 | 118,584 | -0.07(-0.94%) |
Jun 18, 2020 | 7.350 | 7.560 | 7.340 | 7.480 | 144,589 | +0.08(+1.08%) |
Jun 17, 2020 | 7.560 | 7.560 | 7.380 | 7.400 | 127,804 | -0.14(-1.86%) |
Jun 16, 2020 | 7.670 | 7.680 | 7.440 | 7.540 | 207,043 | +0.06(+0.80%) |
Jun 15, 2020 | 7.300 | 7.490 | 7.210 | 7.480 | 249,570 | +0.06(+0.81%) |
Jun 12, 2020 | 7.550 | 7.600 | 7.320 | 7.420 | 126,606 | +0.14(+1.92%) |
Jun 11, 2020 | 7.750 | 7.750 | 7.260 | 7.280 | 440,719 | -0.71(-8.89%) |
Jun 10, 2020 | 8.050 | 8.250 | 7.940 | 7.990 | 280,372 | -0.08(-0.99%) |
Jun 09, 2020 | 8.170 | 8.280 | 8.020 | 8.070 | 317,067 | -0.14(-1.71%) |
Jun 08, 2020 | 7.610 | 8.220 | 7.600 | 8.210 | 402,835 | +0.65(+8.60%) |
Jun 05, 2020 | 7.720 | 7.720 | 7.520 | 7.560 | 133,826 | -0.04(-0.53%) |
Jun 04, 2020 | 7.630 | 7.680 | 7.540 | 7.600 | 116,070 | +0.01(+0.13%) |
Jun 03, 2020 | 7.540 | 7.640 | 7.520 | 7.590 | 126,121 | +0.13(+1.74%) |
Jun 02, 2020 | 7.520 | 7.610 | 7.390 | 7.460 | 126,844 | -0.08(-1.06%) |
Jun 01, 2020 | 7.510 | 7.590 | 7.400 | 7.540 | 168,027 | +0.00(+0.00%) |
May 29, 2020 | 7.610 | 7.700 | 7.430 | 7.540 | 455,793 | -0.47(-5.87%) |
May 28, 2020 | 7.850 | 8.250 | 7.840 | 8.010 | 541,764 | +0.15(+1.91%) |
May 27, 2020 | 8.080 | 8.110 | 7.580 | 7.860 | 336,720 | -0.21(-2.60%) |
May 26, 2020 | 8.450 | 8.450 | 7.970 | 8.070 | 468,844 | -0.28(-3.35%) |
May 25, 2020 | 8.080 | 8.400 | 8.070 | 8.350 | 375,038 | +0.40(+5.03%) |
May 22, 2020 | 7.590 | 8.040 | 7.450 | 7.950 | 521,452 | +0.39(+5.16%) |
May 21, 2020 | 7.190 | 7.600 | 7.100 | 7.560 | 362,379 | +0.55(+7.85%) |
May 20, 2020 | 7.100 | 7.100 | 6.930 | 7.010 | 151,491 | +0.03(+0.43%) |
May 19, 2020 | 7.000 | 7.110 | 6.830 | 6.980 | 437,700 | +0.33(+4.96%) |
May 15, 2020 | 6.650 | 6.650 | 6.650 | 0 | +0.57(+9.38%) | |
May 14, 2020 | 5.910 | 6.100 | 5.760 | 6.080 | 178,829 | +0.09(+1.50%) |
May 13, 2020 | 6.280 | 6.290 | 5.900 | 5.990 | 167,257 | -0.34(-5.37%) |
May 12, 2020 | 6.340 | 6.510 | 6.280 | 6.330 | 91,997 | +0.01(+0.16%) |
May 11, 2020 | 6.390 | 6.390 | 6.270 | 6.320 | 167,029 | -0.05(-0.78%) |
May 08, 2020 | 6.490 | 6.490 | 6.370 | 6.370 | 64,870 | -0.08(-1.24%) |
May 07, 2020 | 6.490 | 6.510 | 6.360 | 6.450 | 150,082 | -0.06(-0.92%) |
May 06, 2020 | 6.520 | 6.560 | 6.480 | 6.510 | 246,997 | +0.06(+0.93%) |
May 05, 2020 | 6.460 | 6.630 | 6.440 | 6.450 | 337,051 | +0.02(+0.31%) |
May 04, 2020 | 6.300 | 6.460 | 6.240 | 6.430 | 167,880 | +0.14(+2.23%) |
May 01, 2020 | 6.380 | 6.400 | 6.160 | 6.290 | 224,491 | -0.18(-2.78%) |
Apr 30, 2020 | 6.670 | 6.670 | 6.450 | 6.470 | 212,559 | -0.22(-3.29%) |
Apr 29, 2020 | 6.710 | 6.760 | 6.610 | 6.690 | 167,070 | +0.06(+0.90%) |
Apr 28, 2020 | 6.960 | 6.960 | 6.570 | 6.630 | 307,378 | -0.19(-2.79%) |
Apr 27, 2020 | 6.540 | 6.920 | 6.540 | 6.820 | 328,984 | +0.35(+5.41%) |
Apr 24, 2020 | 6.260 | 6.490 | 6.220 | 6.470 | 114,422 | +0.21(+3.35%) |
Apr 23, 2020 | 6.200 | 6.300 | 6.200 | 6.260 | 141,543 | +0.04(+0.64%) |
Apr 22, 2020 | 6.300 | 6.340 | 6.190 | 6.220 | 74,721 | -0.01(-0.16%) |
Apr 21, 2020 | 6.200 | 6.340 | 6.120 | 6.230 | 150,777 | -0.07(-1.11%) |
Apr 20, 2020 | 6.120 | 6.450 | 6.100 | 6.300 | 168,230 | +0.10(+1.61%) |
Apr 17, 2020 | 6.170 | 6.310 | 6.110 | 6.200 | 222,168 | +0.14(+2.31%) |
Apr 16, 2020 | 6.240 | 6.240 | 5.980 | 6.060 | 171,706 | -0.13(-2.10%) |
Apr 15, 2020 | 6.240 | 6.280 | 6.100 | 6.190 | 168,190 | +0.04(+0.65%) |
Apr 14, 2020 | 6.080 | 6.240 | 6.040 | 6.150 | 162,821 | +0.14(+2.33%) |
Apr 13, 2020 | 5.990 | 6.010 | 5.850 | 6.010 | 163,455 | +0.00(+0.00%) |
Apr 09, 2020 | 6.010 | 6.010 | 6.010 | 0 | +0.02(+0.33%) | |
Apr 08, 2020 | 5.800 | 6.060 | 5.780 | 5.990 | 242,109 | +0.20(+3.45%) |
Apr 07, 2020 | 6.030 | 6.050 | 5.770 | 5.790 | 164,124 | -0.01(-0.17%) |
Apr 06, 2020 | 5.680 | 5.910 | 5.680 | 5.800 | 187,525 | +0.30(+5.45%) |
Apr 03, 2020 | 5.630 | 5.800 | 5.480 | 5.500 | 131,276 | -0.22(-3.85%) |
Apr 02, 2020 | 5.650 | 5.960 | 5.630 | 5.720 | 184,645 | +0.07(+1.24%) |
Apr 01, 2020 | 5.730 | 5.990 | 5.620 | 5.650 | 219,862 | -0.35(-5.83%) |
Mar 31, 2020 | 6.140 | 6.420 | 5.970 | 6.000 | 201,931 | -0.13(-2.12%) |
Mar 30, 2020 | 6.360 | 6.390 | 6.070 | 6.130 | 313,458 | -0.51(-7.68%) |
Mar 27, 2020 | 6.700 | 6.990 | 6.580 | 6.640 | 440,089 | -0.03(-0.45%) |
Mar 26, 2020 | 6.160 | 7.050 | 6.160 | 6.670 | 1,013,673 | +0.57(+9.34%) |
Mar 25, 2020 | 5.740 | 6.220 | 5.700 | 6.100 | 594,310 | +0.36(+6.27%) |
Mar 24, 2020 | 5.570 | 5.810 | 5.570 | 5.740 | 200,837 | +0.41(+7.69%) |
Mar 23, 2020 | 5.420 | 5.490 | 5.180 | 5.330 | 196,566 | +0.03(+0.57%) |
Mar 20, 2020 | 5.290 | 5.720 | 5.280 | 5.300 | 196,625 | +0.07(+1.34%) |
Mar 19, 2020 | 4.750 | 5.370 | 4.730 | 5.230 | 206,570 | +0.42(+8.73%) |
Mar 18, 2020 | 4.890 | 5.200 | 4.700 | 4.810 | 349,373 | -0.41(-7.85%) |
Mar 17, 2020 | 4.990 | 5.330 | 4.690 | 5.220 | 238,337 | +0.21(+4.19%) |
Mar 16, 2020 | 4.670 | 5.140 | 4.390 | 5.010 | 425,193 | -0.24(-4.57%) |
Mar 13, 2020 | 5.310 | 5.730 | 4.940 | 5.250 | 620,252 | +0.10(+1.94%) |
Mar 12, 2020 | 5.220 | 5.400 | 5.000 | 5.150 | 568,586 | -0.77(-13.01%) |
Mar 11, 2020 | 6.190 | 6.320 | 5.860 | 5.920 | 189,507 | -0.38(-6.03%) |
Mar 10, 2020 | 6.410 | 6.490 | 6.080 | 6.300 | 312,716 | +0.23(+3.79%) |
Mar 09, 2020 | 6.250 | 6.420 | 5.550 | 6.070 | 371,697 | -0.64(-9.54%) |
Mar 06, 2020 | 6.950 | 6.970 | 6.610 | 6.710 | 502,920 | -0.36(-5.09%) |
Mar 05, 2020 | 7.210 | 7.320 | 7.040 | 7.070 | 435,992 | -0.34(-4.59%) |
Mar 04, 2020 | 7.210 | 7.500 | 7.150 | 7.410 | 316,924 | +0.33(+4.66%) |
Mar 03, 2020 | 7.350 | 7.390 | 7.030 | 7.080 | 430,029 | -0.33(-4.45%) |
Mar 02, 2020 | 7.390 | 7.430 | 7.160 | 7.410 | 348,640 | +0.02(+0.27%) |
Feb 28, 2020 | 7.140 | 7.390 | 6.960 | 7.390 | 644,450 | -0.11(-1.47%) |
Feb 27, 2020 | 7.600 | 7.650 | 7.140 | 7.500 | 586,374 | -0.25(-3.23%) |
Feb 26, 2020 | 7.810 | 7.990 | 7.730 | 7.750 | 676,318 | -0.11(-1.40%) |
Feb 25, 2020 | 8.220 | 8.280 | 7.810 | 7.860 | 503,938 | -0.34(-4.15%) |
Feb 24, 2020 | 8.310 | 8.350 | 8.150 | 8.200 | 313,413 | -0.46(-5.31%) |
Feb 21, 2020 | 8.800 | 8.850 | 8.620 | 8.660 | 170,916 | -0.16(-1.81%) |
Feb 20, 2020 | 8.690 | 9.080 | 8.670 | 8.820 | 302,280 | +0.14(+1.61%) |
Feb 19, 2020 | 8.600 | 8.710 | 8.570 | 8.680 | 136,181 | +0.08(+0.93%) |
Feb 18, 2020 | 8.620 | 8.740 | 8.530 | 8.600 | 169,973 | -0.08(-0.92%) |
Feb 14, 2020 | 8.680 | 8.680 | 8.680 | 0 | +0.48(+5.85%) | |
Feb 13, 2020 | 8.120 | 8.340 | 8.120 | 8.200 | 289,994 | +0.02(+0.24%) |
Feb 12, 2020 | 8.430 | 8.470 | 8.180 | 8.180 | 204,078 | -0.21(-2.50%) |
Feb 11, 2020 | 8.260 | 8.560 | 8.190 | 8.390 | 332,077 | +0.13(+1.57%) |
Feb 10, 2020 | 8.460 | 8.500 | 8.260 | 8.260 | 241,635 | -0.21(-2.48%) |
Feb 07, 2020 | 8.580 | 8.640 | 8.360 | 8.470 | 503,895 | -0.27(-3.09%) |
Feb 06, 2020 | 8.890 | 8.970 | 8.720 | 8.740 | 476,628 | -0.15(-1.69%) |
Feb 05, 2020 | 9.120 | 9.150 | 8.890 | 8.890 | 176,594 | -0.14(-1.55%) |
Feb 04, 2020 | 8.950 | 9.170 | 8.890 | 9.030 | 189,944 | +0.19(+2.15%) |
Feb 03, 2020 | 8.850 | 8.950 | 8.750 | 8.840 | 186,733 | +0.02(+0.23%) |
Jan 31, 2020 | 9.030 | 9.030 | 8.740 | 8.820 | 189,825 | -0.21(-2.33%) |
Jan 30, 2020 | 9.080 | 9.160 | 8.930 | 9.030 | 206,811 | -0.10(-1.10%) |
Jan 29, 2020 | 9.290 | 9.380 | 9.120 | 9.130 | 174,653 | -0.10(-1.08%) |
Jan 28, 2020 | 9.010 | 9.240 | 8.930 | 9.230 | 349,436 | +0.42(+4.77%) |
Jan 27, 2020 | 8.900 | 9.020 | 8.770 | 8.810 | 255,125 | -0.33(-3.61%) |
Jan 24, 2020 | 9.740 | 9.760 | 9.110 | 9.140 | 424,337 | -0.49(-5.09%) |
Jan 23, 2020 | 9.610 | 9.860 | 9.500 | 9.630 | 237,420 | -0.02(-0.21%) |
Jan 22, 2020 | 9.650 | 9.850 | 9.510 | 9.650 | 233,975 | +0.03(+0.31%) |
Jan 21, 2020 | 9.810 | 10.04 | 9.530 | 9.620 | 397,214 | -0.28(-2.83%) |
Jan 20, 2020 | 9.820 | 9.980 | 9.720 | 9.900 | 235,316 | +0.13(+1.33%) |
Jan 17, 2020 | 9.710 | 9.950 | 9.590 | 9.770 | 435,958 | +0.09(+0.93%) |
Jan 16, 2020 | 9.890 | 10.04 | 9.590 | 9.680 | 831,840 | -0.01(-0.10%) |
Jan 15, 2020 | 9.260 | 9.880 | 9.120 | 9.690 | 850,910 | +0.59(+6.48%) |
Jan 14, 2020 | 8.780 | 9.110 | 8.550 | 9.100 | 852,604 | +0.25(+2.82%) |
Jan 13, 2020 | 8.260 | 8.900 | 8.140 | 8.850 | 704,052 | +0.60(+7.27%) |
Jan 10, 2020 | 8.320 | 8.360 | 8.190 | 8.250 | 222,580 | -0.13(-1.55%) |
Jan 09, 2020 | 8.150 | 8.450 | 8.120 | 8.380 | 534,132 | +0.25(+3.08%) |
Jan 08, 2020 | 8.090 | 8.320 | 7.920 | 8.130 | 396,080 | -0.01(-0.12%) |
Jan 07, 2020 | 8.250 | 8.350 | 8.100 | 8.140 | 263,796 | -0.14(-1.69%) |
Jan 06, 2020 | 8.460 | 8.470 | 8.220 | 8.280 | 260,726 | -0.24(-2.82%) |
Jan 03, 2020 | 8.490 | 8.660 | 8.430 | 8.520 | 201,135 | -0.05(-0.58%) |
Jan 02, 2020 | 8.850 | 8.930 | 8.520 | 8.570 | 543,620 | -0.18(-2.06%) |
Dec 31, 2019 | 8.750 | 8.750 | 8.750 | 0 | +0.58(+7.10%) | |
Dec 30, 2019 | 8.380 | 8.380 | 8.140 | 8.170 | 418,759 | -0.42(-4.89%) |
Dec 27, 2019 | 8.770 | 8.770 | 8.590 | 8.590 | 453,879 | -0.28(-3.16%) |
Dec 24, 2019 | 8.870 | 8.870 | 8.870 | 0 | +0.08(+0.91%) | |
Dec 23, 2019 | 8.800 | 8.980 | 8.740 | 8.790 | 324,979 | -0.18(-2.01%) |
Dec 20, 2019 | 8.950 | 9.000 | 8.820 | 8.970 | 396,012 | +0.03(+0.34%) |
Dec 19, 2019 | 8.700 | 8.980 | 8.660 | 8.940 | 252,404 | +0.24(+2.76%) |
Dec 18, 2019 | 9.010 | 9.040 | 8.700 | 8.700 | 722,866 | -0.34(-3.76%) |
Dec 17, 2019 | 9.240 | 9.290 | 9.040 | 9.040 | 374,857 | -0.24(-2.59%) |
Dec 16, 2019 | 9.350 | 9.470 | 9.230 | 9.280 | 300,598 | -0.08(-0.85%) |
Dec 13, 2019 | 9.380 | 9.640 | 9.350 | 9.360 | 487,325 | +0.03(+0.32%) |
Dec 12, 2019 | 9.060 | 9.360 | 9.060 | 9.330 | 198,355 | +0.31(+3.44%) |
Dec 11, 2019 | 9.100 | 9.260 | 9.020 | 9.020 | 214,480 | -0.11(-1.20%) |
Dec 10, 2019 | 9.330 | 9.380 | 9.100 | 9.130 | 253,834 | -0.22(-2.35%) |
Dec 09, 2019 | 8.980 | 9.350 | 8.980 | 9.350 | 220,073 | +0.38(+4.24%) |
Dec 06, 2019 | 9.000 | 9.010 | 8.920 | 8.970 | 100,588 | +0.03(+0.34%) |
Dec 05, 2019 | 8.980 | 9.050 | 8.900 | 8.940 | 114,551 | -0.07(-0.78%) |
Dec 04, 2019 | 9.190 | 9.190 | 9.010 | 9.010 | 166,131 | -0.19(-2.07%) |
Dec 03, 2019 | 8.920 | 9.240 | 8.850 | 9.200 | 318,568 | +0.17(+1.88%) |
Dec 02, 2019 | 9.150 | 9.250 | 8.970 | 9.030 | 206,721 | -0.15(-1.63%) |
Nov 29, 2019 | 9.330 | 9.350 | 9.170 | 9.180 | 88,978 | -0.15(-1.61%) |
Nov 28, 2019 | 9.300 | 9.450 | 9.250 | 9.330 | 180,814 | +0.11(+1.19%) |
Nov 27, 2019 | 9.100 | 9.250 | 9.040 | 9.220 | 285,401 | +0.16(+1.77%) |
Nov 26, 2019 | 9.200 | 9.280 | 8.960 | 9.060 | 409,738 | -0.21(-2.27%) |
Nov 25, 2019 | 9.530 | 9.740 | 9.220 | 9.270 | 328,241 | -0.21(-2.22%) |
Nov 22, 2019 | 10.00 | 10.09 | 9.440 | 9.480 | 553,447 | -0.66(-6.51%) |
Nov 21, 2019 | 9.740 | 10.50 | 9.560 | 10.14 | 1,362,427 | +0.79(+8.45%) |
Nov 20, 2019 | 8.990 | 9.500 | 8.970 | 9.350 | 656,092 | +0.51(+5.77%) |
Nov 19, 2019 | 8.360 | 9.020 | 8.340 | 8.840 | 623,548 | +0.41(+4.86%) |
Nov 18, 2019 | 8.920 | 9.000 | 8.420 | 8.430 | 657,455 | -0.51(-5.70%) |
Nov 15, 2019 | 8.920 | 9.170 | 8.890 | 8.940 | 852,589 | -0.28(-3.04%) |
Nov 14, 2019 | 9.460 | 9.490 | 9.100 | 9.220 | 802,664 | -0.54(-5.53%) |
Nov 13, 2019 | 10.06 | 10.14 | 9.750 | 9.760 | 469,742 | -0.34(-3.37%) |
Nov 12, 2019 | 10.41 | 10.49 | 10.10 | 10.10 | 221,233 | -0.35(-3.35%) |
Nov 11, 2019 | 10.75 | 10.77 | 10.36 | 10.45 | 150,778 | -0.34(-3.15%) |
Nov 08, 2019 | 10.18 | 10.81 | 10.15 | 10.79 | 392,801 | +0.58(+5.68%) |
Nov 07, 2019 | 10.45 | 10.50 | 10.15 | 10.21 | 199,487 | -0.13(-1.26%) |
Nov 06, 2019 | 10.45 | 10.56 | 10.33 | 10.34 | 153,071 | -0.21(-1.99%) |
Nov 05, 2019 | 10.46 | 10.72 | 10.41 | 10.55 | 156,753 | +0.10(+0.96%) |
Nov 04, 2019 | 10.58 | 10.65 | 10.44 | 10.45 | 152,541 | -0.05(-0.48%) |