Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.600 | 5.890 | 5.520 | 5.520 | 3,600 | -0.10(-1.78%) |
Oct 29, 2020 | 5.830 | 5.900 | 5.610 | 5.620 | 15,201 | -0.27(-4.66%) |
Oct 28, 2020 | 5.790 | 5.960 | 5.740 | 5.895 | 11,439 | +0.02(+0.43%) |
Oct 27, 2020 | 6.000 | 6.000 | 5.820 | 5.870 | 7,202 | -0.15(-2.49%) |
Oct 26, 2020 | 5.850 | 6.250 | 5.850 | 6.020 | 15,198 | +0.10(+1.69%) |
Oct 23, 2020 | 5.850 | 6.035 | 5.840 | 5.920 | 4,600 | +0.05(+0.85%) |
Oct 22, 2020 | 6.100 | 6.100 | 5.870 | 5.870 | 5,532 | -0.22(-3.61%) |
Oct 21, 2020 | 6.260 | 6.260 | 5.850 | 6.090 | 12,806 | -0.20(-3.18%) |
Oct 20, 2020 | 6.000 | 6.330 | 6.000 | 6.290 | 23,161 | +0.40(+6.79%) |
Oct 19, 2020 | 6.030 | 6.140 | 5.760 | 5.890 | 10,036 | -0.06(-1.01%) |
Oct 16, 2020 | 6.130 | 6.130 | 5.950 | 5.950 | 8,500 | -0.18(-2.94%) |
Oct 15, 2020 | 6.300 | 6.300 | 6.080 | 6.130 | 8,549 | -0.03(-0.49%) |
Oct 14, 2020 | 6.020 | 6.355 | 6.020 | 6.160 | 10,683 | +0.08(+1.32%) |
Oct 13, 2020 | 5.930 | 6.090 | 5.930 | 6.080 | 15,504 | +0.24(+4.11%) |
Oct 12, 2020 | 6.050 | 6.100 | 5.840 | 5.840 | 11,276 | -0.24(-3.95%) |
Oct 09, 2020 | 6.100 | 6.100 | 5.842 | 6.080 | 17,100 | +0.00(+0.00%) |
Oct 08, 2020 | 6.000 | 6.100 | 5.950 | 6.080 | 13,182 | +0.03(+0.50%) |
Oct 07, 2020 | 5.950 | 6.050 | 5.800 | 6.050 | 13,991 | +0.18(+3.07%) |
Oct 06, 2020 | 6.000 | 6.090 | 5.870 | 5.870 | 6,954 | -0.04(-0.68%) |
Oct 05, 2020 | 5.670 | 6.040 | 5.600 | 5.910 | 30,891 | +0.33(+5.91%) |
Oct 02, 2020 | 5.340 | 5.660 | 5.340 | 5.580 | 21,500 | +0.04(+0.72%) |
Oct 01, 2020 | 5.510 | 5.671 | 5.500 | 5.540 | 11,869 | +0.01(+0.18%) |
Sep 30, 2020 | 5.440 | 5.600 | 5.399 | 5.530 | 18,793 | +0.05(+0.91%) |
Sep 29, 2020 | 5.590 | 5.620 | 5.370 | 5.480 | 17,376 | -0.01(-0.18%) |
Sep 28, 2020 | 5.500 | 5.550 | 5.350 | 5.490 | 11,390 | +0.07(+1.29%) |
Sep 25, 2020 | 5.510 | 5.620 | 5.340 | 5.420 | 29,400 | -0.11(-1.99%) |
Sep 24, 2020 | 5.640 | 5.680 | 5.500 | 5.530 | 6,367 | -0.04(-0.72%) |
Sep 23, 2020 | 5.580 | 5.760 | 5.510 | 5.570 | 17,372 | -0.02(-0.36%) |
Sep 22, 2020 | 5.510 | 5.780 | 5.510 | 5.590 | 19,072 | +0.08(+1.45%) |
Sep 21, 2020 | 5.840 | 5.840 | 5.510 | 5.510 | 31,475 | -0.26(-4.51%) |
Sep 18, 2020 | 6.010 | 6.020 | 5.750 | 5.770 | 49,100 | -0.21(-3.51%) |
Sep 17, 2020 | 5.690 | 5.980 | 5.660 | 5.980 | 32,978 | +0.17(+2.93%) |
Sep 16, 2020 | 5.950 | 5.950 | 5.810 | 5.810 | 10,855 | -0.12(-2.02%) |
Sep 15, 2020 | 5.960 | 6.070 | 5.800 | 5.930 | 19,593 | -0.03(-0.50%) |
Sep 14, 2020 | 6.210 | 6.260 | 5.810 | 5.960 | 56,867 | -0.26(-4.18%) |
Sep 11, 2020 | 5.930 | 6.220 | 5.930 | 6.220 | 11,200 | +0.30(+5.07%) |
Sep 10, 2020 | 6.310 | 6.310 | 5.820 | 5.920 | 27,619 | -0.37(-5.88%) |
Sep 09, 2020 | 6.200 | 6.320 | 6.120 | 6.290 | 13,633 | +0.24(+3.97%) |
Sep 08, 2020 | 6.110 | 6.280 | 6.000 | 6.050 | 15,485 | -0.25(-3.97%) |
Sep 04, 2020 | 6.290 | 6.300 | 5.800 | 6.300 | 47,400 | +0.00(+0.00%) |
Sep 03, 2020 | 6.750 | 6.750 | 6.280 | 6.300 | 23,793 | -0.38(-5.69%) |
Sep 02, 2020 | 6.660 | 6.740 | 6.540 | 6.680 | 8,802 | +0.11(+1.67%) |
Sep 01, 2020 | 6.710 | 6.780 | 6.374 | 6.570 | 31,890 | -0.16(-2.38%) |
Aug 31, 2020 | 6.360 | 6.800 | 6.190 | 6.730 | 48,482 | +0.30(+4.67%) |
Aug 28, 2020 | 6.500 | 6.651 | 6.430 | 6.430 | 30,000 | -0.12(-1.83%) |
Aug 27, 2020 | 6.290 | 6.630 | 6.290 | 6.550 | 24,689 | +0.20(+3.15%) |
Aug 26, 2020 | 6.310 | 6.380 | 6.290 | 6.350 | 15,641 | +0.02(+0.32%) |
Aug 25, 2020 | 6.300 | 6.360 | 6.150 | 6.330 | 37,350 | +0.02(+0.32%) |
Aug 24, 2020 | 6.000 | 6.400 | 6.000 | 6.310 | 57,470 | +0.35(+5.87%) |
Aug 21, 2020 | 6.040 | 6.060 | 5.910 | 5.960 | 23,900 | -0.15(-2.45%) |
Aug 20, 2020 | 6.040 | 6.129 | 6.000 | 6.110 | 19,840 | +0.05(+0.76%) |
Aug 19, 2020 | 5.850 | 6.160 | 5.810 | 6.064 | 47,841 | +0.12(+2.09%) |
Aug 18, 2020 | 6.060 | 6.210 | 5.740 | 5.940 | 160,290 | +0.01(+0.17%) |
Aug 17, 2020 | 6.010 | 6.010 | 5.910 | 5.930 | 16,162 | -0.08(-1.33%) |
Aug 14, 2020 | 6.040 | 6.120 | 5.970 | 6.010 | 27,700 | -0.03(-0.50%) |
Aug 13, 2020 | 5.950 | 6.080 | 5.830 | 6.040 | 28,459 | +0.10(+1.68%) |
Aug 12, 2020 | 5.970 | 5.970 | 5.750 | 5.940 | 54,792 | -0.03(-0.50%) |
Aug 11, 2020 | 5.700 | 6.990 | 5.660 | 5.970 | 638,458 | +0.36(+6.42%) |
Aug 10, 2020 | 5.640 | 5.800 | 5.610 | 5.610 | 13,125 | -0.07(-1.23%) |
Aug 07, 2020 | 5.550 | 5.760 | 5.550 | 5.680 | 13,600 | +0.08(+1.43%) |
Aug 06, 2020 | 5.720 | 5.820 | 5.560 | 5.600 | 23,506 | -0.22(-3.78%) |
Aug 05, 2020 | 5.750 | 5.930 | 5.730 | 5.820 | 17,393 | +0.10(+1.75%) |
Aug 04, 2020 | 5.850 | 5.890 | 5.720 | 5.720 | 8,424 | -0.09(-1.55%) |
Aug 03, 2020 | 5.780 | 5.990 | 5.700 | 5.810 | 44,162 | +0.04(+0.69%) |
Jul 31, 2020 | 5.900 | 5.941 | 5.760 | 5.770 | 14,300 | -0.12(-2.04%) |
Jul 30, 2020 | 5.860 | 6.014 | 5.760 | 5.890 | 27,903 | +0.01(+0.17%) |
Jul 29, 2020 | 5.850 | 6.130 | 5.850 | 5.880 | 49,852 | +0.03(+0.51%) |
Jul 28, 2020 | 5.760 | 5.890 | 5.670 | 5.850 | 20,821 | +0.04(+0.69%) |
Jul 27, 2020 | 5.750 | 5.870 | 5.740 | 5.810 | 39,299 | +0.08(+1.40%) |
Jul 24, 2020 | 5.500 | 5.750 | 5.446 | 5.730 | 37,900 | +0.23(+4.18%) |
Jul 23, 2020 | 5.452 | 5.765 | 5.410 | 5.500 | 39,314 | -0.21(-3.59%) |
Jul 22, 2020 | 5.730 | 5.930 | 5.680 | 5.705 | 46,502 | -0.12(-1.98%) |
Jul 21, 2020 | 6.010 | 6.140 | 5.540 | 5.820 | 131,653 | -0.27(-4.43%) |
Jul 20, 2020 | 5.510 | 6.890 | 5.400 | 6.090 | 1,110,666 | +0.56(+10.13%) |
Jul 17, 2020 | 5.360 | 5.530 | 5.330 | 5.530 | 33,000 | +0.23(+4.34%) |
Jul 16, 2020 | 5.040 | 5.390 | 5.040 | 5.300 | 30,311 | +0.23(+4.54%) |
Jul 15, 2020 | 5.050 | 5.285 | 5.050 | 5.070 | 16,616 | -0.14(-2.69%) |
Jul 14, 2020 | 5.000 | 5.260 | 4.910 | 5.210 | 77,436 | +0.22(+4.41%) |
Jul 13, 2020 | 5.130 | 5.150 | 4.950 | 4.990 | 13,011 | -0.11(-2.16%) |
Jul 10, 2020 | 4.850 | 5.100 | 4.809 | 5.100 | 21,500 | +0.19(+3.87%) |
Jul 09, 2020 | 4.810 | 4.920 | 4.780 | 4.910 | 14,902 | +0.10(+2.08%) |
Jul 08, 2020 | 4.940 | 4.970 | 4.800 | 4.810 | 25,193 | -0.17(-3.41%) |
Jul 07, 2020 | 4.980 | 5.080 | 4.872 | 4.980 | 25,777 | -0.09(-1.78%) |
Jul 06, 2020 | 5.100 | 5.100 | 4.880 | 5.070 | 29,565 | -0.04(-0.78%) |
Jul 02, 2020 | 5.220 | 5.220 | 5.060 | 5.110 | 9,700 | -0.11(-2.11%) |
Jul 01, 2020 | 5.250 | 5.300 | 5.170 | 5.220 | 9,556 | +0.07(+1.36%) |
Jun 30, 2020 | 5.320 | 5.400 | 5.020 | 5.150 | 28,327 | -0.11(-2.09%) |
Jun 29, 2020 | 5.120 | 5.430 | 5.070 | 5.260 | 65,627 | +0.14(+2.73%) |
Jun 26, 2020 | 4.900 | 5.190 | 4.750 | 5.120 | 575,800 | +0.23(+4.70%) |
Jun 25, 2020 | 4.790 | 4.900 | 4.700 | 4.890 | 86,012 | +0.07(+1.45%) |
Jun 24, 2020 | 4.930 | 4.980 | 4.740 | 4.820 | 68,487 | -0.14(-2.82%) |
Jun 23, 2020 | 5.120 | 5.120 | 4.920 | 4.960 | 42,353 | -0.05(-1.00%) |
Jun 22, 2020 | 5.160 | 5.160 | 4.950 | 5.010 | 45,584 | -0.06(-1.18%) |
Jun 19, 2020 | 5.010 | 5.200 | 5.010 | 5.070 | 66,900 | +0.08(+1.60%) |
Jun 18, 2020 | 5.200 | 5.200 | 4.990 | 4.990 | 42,662 | -0.12(-2.35%) |
Jun 17, 2020 | 5.340 | 5.340 | 5.100 | 5.110 | 42,810 | -0.18(-3.40%) |
Jun 16, 2020 | 5.250 | 5.485 | 5.250 | 5.290 | 41,938 | +0.05(+0.95%) |
Jun 15, 2020 | 5.150 | 5.546 | 5.107 | 5.240 | 121,286 | -0.45(-7.91%) |
Jun 12, 2020 | 5.180 | 5.760 | 5.160 | 5.690 | 39,900 | +0.47(+9.00%) |
Jun 11, 2020 | 5.450 | 5.530 | 5.050 | 5.220 | 36,932 | -0.39(-6.95%) |
Jun 10, 2020 | 5.840 | 5.840 | 5.540 | 5.610 | 37,611 | -0.25(-4.27%) |
Jun 09, 2020 | 5.390 | 5.870 | 5.140 | 5.860 | 37,127 | +0.47(+8.72%) |
Jun 08, 2020 | 5.430 | 5.690 | 5.260 | 5.390 | 56,208 | -0.03(-0.55%) |
Jun 05, 2020 | 5.630 | 5.700 | 5.340 | 5.420 | 43,600 | -0.08(-1.45%) |
Jun 04, 2020 | 5.570 | 5.650 | 5.310 | 5.500 | 40,073 | -0.15(-2.65%) |
Jun 03, 2020 | 5.600 | 5.815 | 5.600 | 5.650 | 24,746 | +0.06(+1.07%) |
Jun 02, 2020 | 5.600 | 5.770 | 5.510 | 5.590 | 28,220 | -0.06(-1.06%) |
Jun 01, 2020 | 5.510 | 5.800 | 5.400 | 5.650 | 27,546 | +0.05(+0.89%) |
May 29, 2020 | 5.780 | 5.800 | 5.430 | 5.600 | 24,700 | -0.21(-3.61%) |
May 28, 2020 | 5.760 | 6.140 | 5.740 | 5.810 | 54,897 | +0.07(+1.22%) |
May 27, 2020 | 4.900 | 5.740 | 4.830 | 5.740 | 85,511 | +0.88(+18.11%) |
May 26, 2020 | 4.720 | 4.900 | 4.680 | 4.860 | 61,016 | +0.17(+3.62%) |
May 22, 2020 | 4.700 | 4.820 | 4.530 | 4.690 | 54,900 | +0.00(+0.00%) |
May 21, 2020 | 4.560 | 4.810 | 4.410 | 4.690 | 88,942 | +0.22(+4.92%) |
May 20, 2020 | 4.510 | 4.590 | 4.400 | 4.470 | 84,343 | +0.06(+1.36%) |
May 19, 2020 | 4.750 | 4.860 | 4.310 | 4.410 | 62,440 | -0.34(-7.16%) |
May 18, 2020 | 4.830 | 4.937 | 4.700 | 4.750 | 39,695 | -0.07(-1.45%) |
May 15, 2020 | 4.750 | 4.940 | 4.723 | 4.820 | 30,400 | +0.07(+1.47%) |
May 14, 2020 | 4.750 | 4.803 | 4.260 | 4.750 | 55,642 | -0.01(-0.31%) |
May 13, 2020 | 5.160 | 5.245 | 4.760 | 4.765 | 45,525 | -0.20(-3.93%) |
May 12, 2020 | 5.600 | 5.747 | 4.930 | 4.960 | 39,262 | -0.53(-9.65%) |
May 11, 2020 | 5.700 | 5.700 | 5.420 | 5.490 | 24,446 | -0.30(-5.18%) |
May 08, 2020 | 5.680 | 5.840 | 5.680 | 5.790 | 20,300 | +0.24(+4.32%) |
May 07, 2020 | 5.540 | 5.720 | 5.425 | 5.550 | 21,666 | +0.11(+2.02%) |
May 06, 2020 | 5.820 | 5.820 | 5.390 | 5.440 | 26,237 | -0.31(-5.39%) |
May 05, 2020 | 6.270 | 6.300 | 5.750 | 5.750 | 60,810 | -0.42(-6.81%) |
May 04, 2020 | 5.940 | 6.200 | 5.860 | 6.170 | 61,469 | +0.13(+2.15%) |
May 01, 2020 | 5.930 | 6.093 | 5.770 | 6.040 | 41,900 | -0.06(-0.98%) |
Apr 30, 2020 | 6.060 | 6.240 | 5.790 | 6.100 | 56,420 | +0.02(+0.33%) |
Apr 29, 2020 | 5.750 | 6.207 | 5.750 | 6.080 | 210,949 | +0.28(+4.83%) |
Apr 28, 2020 | 5.380 | 5.810 | 5.270 | 5.800 | 109,594 | +0.42(+7.81%) |
Apr 27, 2020 | 5.110 | 5.470 | 4.928 | 5.380 | 58,176 | +0.21(+4.06%) |
Apr 24, 2020 | 5.090 | 5.240 | 4.909 | 5.170 | 51,100 | +0.08(+1.57%) |
Apr 23, 2020 | 4.790 | 5.140 | 4.700 | 5.090 | 65,007 | +0.31(+6.49%) |
Apr 22, 2020 | 4.770 | 4.865 | 4.570 | 4.780 | 28,740 | +0.09(+1.92%) |
Apr 21, 2020 | 4.770 | 4.850 | 4.510 | 4.690 | 48,082 | -0.22(-4.48%) |
Apr 20, 2020 | 4.910 | 5.170 | 4.810 | 4.910 | 20,277 | -0.12(-2.39%) |
Apr 17, 2020 | 5.000 | 5.350 | 4.940 | 5.030 | 47,100 | +0.26(+5.45%) |
Apr 16, 2020 | 4.950 | 4.950 | 4.600 | 4.770 | 51,101 | -0.13(-2.65%) |
Apr 15, 2020 | 4.950 | 5.050 | 4.820 | 4.900 | 21,980 | -0.15(-2.97%) |
Apr 14, 2020 | 5.240 | 5.600 | 5.000 | 5.050 | 45,427 | -0.10(-1.94%) |
Apr 13, 2020 | 5.410 | 5.410 | 5.000 | 5.150 | 46,370 | -0.19(-3.56%) |
Apr 09, 2020 | 5.710 | 5.930 | 5.310 | 5.340 | 68,400 | -0.24(-4.30%) |
Apr 08, 2020 | 5.350 | 5.630 | 5.350 | 5.580 | 37,975 | +0.34(+6.49%) |
Apr 07, 2020 | 5.850 | 5.950 | 5.200 | 5.240 | 42,363 | -0.41(-7.26%) |
Apr 06, 2020 | 5.490 | 5.650 | 5.481 | 5.650 | 41,019 | +0.33(+6.20%) |
Apr 03, 2020 | 5.470 | 5.620 | 5.160 | 5.320 | 25,500 | -0.08(-1.48%) |
Apr 02, 2020 | 5.290 | 5.500 | 5.075 | 5.400 | 38,961 | +0.09(+1.69%) |
Apr 01, 2020 | 5.480 | 5.650 | 5.190 | 5.310 | 46,992 | -0.30(-5.35%) |
Mar 31, 2020 | 5.400 | 5.700 | 5.260 | 5.610 | 53,283 | +0.26(+4.86%) |
Mar 30, 2020 | 5.050 | 5.680 | 4.900 | 5.350 | 40,408 | +0.26(+5.11%) |
Mar 27, 2020 | 5.430 | 5.700 | 5.050 | 5.090 | 30,400 | -0.49(-8.78%) |
Mar 26, 2020 | 5.330 | 5.700 | 5.330 | 5.580 | 31,720 | +0.27(+5.08%) |
Mar 25, 2020 | 5.090 | 5.730 | 5.027 | 5.310 | 61,876 | +0.21(+4.12%) |
Mar 24, 2020 | 4.810 | 5.400 | 4.710 | 5.100 | 57,224 | +0.47(+10.15%) |
Mar 23, 2020 | 5.200 | 5.220 | 4.410 | 4.630 | 69,046 | -0.41(-8.13%) |
Mar 20, 2020 | 5.180 | 5.710 | 5.010 | 5.040 | 141,900 | -0.13(-2.51%) |
Mar 19, 2020 | 4.670 | 5.190 | 4.561 | 5.170 | 93,864 | +0.44(+9.30%) |
Mar 18, 2020 | 5.280 | 5.352 | 4.490 | 4.730 | 88,747 | -0.79(-14.31%) |
Mar 17, 2020 | 5.690 | 5.796 | 5.270 | 5.520 | 64,753 | -0.03(-0.54%) |
Mar 16, 2020 | 5.210 | 5.730 | 5.100 | 5.550 | 99,199 | -0.21(-3.65%) |
Mar 13, 2020 | 5.830 | 5.830 | 5.170 | 5.760 | 90,500 | +0.14(+2.49%) |
Mar 12, 2020 | 5.470 | 5.780 | 5.220 | 5.620 | 120,384 | -0.05(-0.88%) |
Mar 11, 2020 | 5.790 | 5.860 | 5.460 | 5.670 | 78,927 | -0.16(-2.74%) |
Mar 10, 2020 | 6.030 | 6.070 | 5.660 | 5.830 | 59,563 | -0.04(-0.68%) |
Mar 09, 2020 | 5.790 | 6.280 | 5.550 | 5.870 | 99,098 | -0.12(-2.00%) |
Mar 06, 2020 | 6.140 | 6.400 | 5.885 | 5.990 | 143,500 | -0.41(-6.41%) |
Mar 05, 2020 | 6.180 | 6.450 | 6.180 | 6.400 | 70,262 | +0.06(+0.95%) |
Mar 04, 2020 | 6.340 | 6.400 | 6.100 | 6.340 | 37,999 | +0.13(+2.09%) |
Mar 03, 2020 | 6.380 | 6.430 | 6.080 | 6.210 | 121,027 | -0.05(-0.80%) |
Mar 02, 2020 | 6.280 | 6.315 | 6.050 | 6.260 | 89,294 | -0.14(-2.19%) |
Feb 28, 2020 | 6.010 | 6.460 | 6.000 | 6.400 | 146,000 | +0.23(+3.73%) |
Feb 27, 2020 | 6.370 | 6.750 | 6.140 | 6.170 | 113,070 | -0.21(-3.29%) |
Feb 26, 2020 | 6.630 | 6.750 | 6.150 | 6.380 | 86,187 | -0.30(-4.49%) |
Feb 25, 2020 | 6.420 | 6.860 | 6.166 | 6.680 | 177,666 | +0.34(+5.36%) |
Feb 24, 2020 | 6.505 | 6.505 | 6.140 | 6.340 | 127,247 | -0.31(-4.66%) |
Feb 21, 2020 | 6.870 | 6.992 | 6.570 | 6.650 | 45,000 | -0.25(-3.62%) |
Feb 20, 2020 | 6.800 | 7.100 | 6.740 | 6.900 | 41,189 | +0.14(+2.07%) |
Feb 19, 2020 | 6.710 | 6.840 | 6.710 | 6.760 | 18,912 | +0.07(+1.05%) |
Feb 18, 2020 | 6.960 | 7.090 | 6.650 | 6.690 | 67,494 | -0.35(-4.97%) |
Feb 14, 2020 | 6.870 | 7.140 | 6.800 | 7.040 | 65,500 | +0.18(+2.62%) |
Feb 13, 2020 | 6.700 | 6.940 | 6.660 | 6.860 | 71,997 | +0.17(+2.54%) |
Feb 12, 2020 | 6.610 | 6.750 | 6.560 | 6.690 | 43,573 | +0.15(+2.29%) |
Feb 11, 2020 | 6.620 | 6.620 | 6.350 | 6.540 | 46,155 | -0.03(-0.46%) |
Feb 10, 2020 | 6.500 | 6.820 | 6.410 | 6.570 | 76,456 | +0.22(+3.46%) |
Feb 07, 2020 | 6.490 | 6.600 | 6.305 | 6.350 | 60,500 | -0.15(-2.31%) |
Feb 06, 2020 | 6.740 | 6.761 | 6.400 | 6.500 | 73,785 | -0.18(-2.69%) |
Feb 05, 2020 | 7.170 | 7.230 | 6.610 | 6.680 | 144,921 | +0.16(+2.45%) |
Feb 04, 2020 | 6.250 | 6.550 | 6.200 | 6.520 | 58,919 | +0.37(+6.02%) |
Feb 03, 2020 | 6.280 | 6.540 | 6.050 | 6.150 | 98,712 | -0.14(-2.23%) |
Jan 31, 2020 | 6.320 | 6.450 | 6.230 | 6.290 | 88,500 | -0.08(-1.26%) |
Jan 30, 2020 | 6.510 | 6.530 | 6.240 | 6.370 | 172,676 | -0.20(-3.04%) |
Jan 29, 2020 | 6.930 | 6.970 | 6.500 | 6.570 | 139,291 | -0.41(-5.87%) |
Jan 28, 2020 | 7.200 | 7.300 | 6.823 | 6.980 | 298,932 | -0.62(-8.16%) |
Jan 27, 2020 | 7.440 | 7.740 | 7.420 | 7.600 | 71,820 | -0.06(-0.78%) |
Jan 24, 2020 | 7.860 | 7.930 | 7.630 | 7.660 | 109,100 | -0.25(-3.16%) |
Jan 23, 2020 | 8.040 | 8.050 | 7.850 | 7.910 | 76,988 | -0.15(-1.86%) |
Jan 22, 2020 | 8.100 | 8.170 | 8.000 | 8.060 | 50,448 | -0.02(-0.25%) |
Jan 21, 2020 | 8.210 | 8.210 | 7.930 | 8.080 | 60,821 | -0.13(-1.58%) |
Jan 17, 2020 | 8.150 | 8.340 | 8.060 | 8.210 | 48,000 | +0.10(+1.23%) |
Jan 16, 2020 | 8.390 | 8.420 | 8.020 | 8.110 | 59,903 | -0.20(-2.41%) |
Jan 15, 2020 | 8.250 | 8.452 | 8.150 | 8.310 | 67,231 | +0.02(+0.24%) |
Jan 14, 2020 | 8.330 | 8.442 | 8.150 | 8.290 | 58,383 | -0.03(-0.36%) |
Jan 13, 2020 | 8.050 | 8.340 | 8.040 | 8.320 | 58,354 | +0.28(+3.48%) |
Jan 10, 2020 | 8.250 | 8.250 | 7.820 | 8.040 | 96,600 | -0.23(-2.78%) |
Jan 09, 2020 | 8.300 | 8.480 | 8.250 | 8.270 | 86,759 | +0.01(+0.12%) |
Jan 08, 2020 | 8.170 | 8.320 | 8.010 | 8.260 | 76,922 | +0.04(+0.49%) |
Jan 07, 2020 | 8.210 | 8.437 | 8.050 | 8.220 | 58,373 | +0.01(+0.12%) |
Jan 06, 2020 | 8.250 | 8.611 | 8.150 | 8.210 | 71,262 | -0.02(-0.24%) |
Jan 03, 2020 | 8.520 | 8.520 | 8.160 | 8.230 | 56,100 | -0.30(-3.52%) |
Jan 02, 2020 | 8.580 | 8.900 | 8.210 | 8.530 | 75,473 | +0.16(+1.91%) |
Dec 31, 2019 | 8.440 | 8.530 | 8.300 | 8.370 | 106,800 | -0.12(-1.41%) |
Dec 30, 2019 | 8.710 | 8.780 | 8.360 | 8.490 | 129,775 | -0.19(-2.19%) |
Dec 27, 2019 | 8.990 | 8.990 | 8.430 | 8.680 | 108,700 | -0.24(-2.69%) |
Dec 26, 2019 | 9.260 | 9.282 | 8.770 | 8.920 | 132,941 | -0.17(-1.87%) |
Dec 24, 2019 | 9.350 | 9.735 | 9.050 | 9.090 | 104,500 | -0.17(-1.84%) |
Dec 23, 2019 | 8.520 | 9.420 | 8.520 | 9.260 | 195,530 | +0.77(+9.07%) |
Dec 20, 2019 | 8.430 | 8.750 | 8.350 | 8.490 | 74,900 | +0.08(+0.95%) |
Dec 19, 2019 | 8.510 | 8.564 | 8.300 | 8.410 | 57,326 | -0.08(-0.94%) |
Dec 18, 2019 | 8.590 | 8.750 | 8.280 | 8.490 | 102,098 | +0.00(+0.00%) |
Dec 17, 2019 | 7.800 | 8.840 | 7.800 | 8.490 | 165,592 | +0.73(+9.41%) |
Dec 16, 2019 | 7.690 | 7.990 | 7.680 | 7.760 | 44,296 | +0.08(+1.04%) |
Dec 13, 2019 | 7.790 | 7.927 | 7.610 | 7.680 | 47,000 | -0.07(-0.90%) |
Dec 12, 2019 | 7.480 | 7.800 | 7.458 | 7.750 | 75,840 | +0.30(+4.03%) |
Dec 11, 2019 | 7.570 | 7.730 | 7.390 | 7.450 | 59,376 | -0.13(-1.72%) |
Dec 10, 2019 | 7.650 | 7.789 | 7.500 | 7.580 | 81,678 | +0.00(+0.00%) |
Dec 09, 2019 | 7.710 | 7.873 | 7.430 | 7.580 | 86,869 | -0.09(-1.17%) |
Dec 06, 2019 | 7.590 | 7.800 | 7.520 | 7.670 | 40,200 | +0.20(+2.68%) |
Dec 05, 2019 | 8.100 | 8.220 | 7.450 | 7.470 | 102,705 | -0.60(-7.43%) |
Dec 04, 2019 | 7.560 | 8.140 | 7.370 | 8.070 | 249,760 | +0.77(+10.55%) |
Dec 03, 2019 | 7.220 | 7.330 | 7.000 | 7.300 | 59,494 | +0.10(+1.39%) |
Dec 02, 2019 | 7.110 | 7.250 | 6.871 | 7.200 | 78,633 | +0.00(+0.00%) |
Nov 29, 2019 | 7.200 | 7.420 | 6.950 | 7.200 | 17,500 | +0.02(+0.28%) |
Nov 27, 2019 | 7.080 | 7.290 | 7.030 | 7.180 | 35,500 | +0.05(+0.70%) |
Nov 26, 2019 | 7.220 | 7.220 | 7.040 | 7.130 | 23,655 | -0.08(-1.04%) |
Nov 25, 2019 | 6.850 | 7.330 | 6.781 | 7.205 | 64,546 | +0.38(+5.49%) |
Nov 22, 2019 | 6.890 | 6.900 | 6.700 | 6.830 | 48,400 | -0.11(-1.59%) |
Nov 21, 2019 | 7.150 | 7.150 | 6.830 | 6.940 | 37,149 | -0.13(-1.84%) |
Nov 20, 2019 | 7.080 | 7.215 | 6.960 | 7.070 | 35,886 | +0.11(+1.58%) |
Nov 19, 2019 | 7.180 | 7.200 | 6.850 | 6.960 | 69,101 | -0.25(-3.47%) |
Nov 18, 2019 | 7.310 | 7.369 | 7.110 | 7.210 | 40,594 | -0.10(-1.37%) |
Nov 15, 2019 | 7.340 | 7.450 | 7.240 | 7.310 | 51,400 | +0.02(+0.27%) |
Nov 14, 2019 | 7.270 | 7.340 | 7.200 | 7.290 | 36,332 | +0.02(+0.28%) |
Nov 13, 2019 | 7.590 | 7.613 | 7.230 | 7.270 | 60,566 | -0.27(-3.58%) |
Nov 12, 2019 | 7.610 | 7.860 | 7.330 | 7.540 | 65,524 | -0.15(-1.95%) |
Nov 11, 2019 | 7.660 | 7.790 | 7.510 | 7.690 | 58,942 | +0.07(+0.92%) |
Nov 08, 2019 | 7.440 | 7.750 | 7.357 | 7.620 | 58,400 | +0.18(+2.42%) |
Nov 07, 2019 | 7.280 | 7.609 | 7.280 | 7.440 | 28,551 | +0.13(+1.78%) |
Nov 06, 2019 | 7.560 | 7.560 | 7.280 | 7.310 | 35,114 | -0.25(-3.31%) |
Nov 05, 2019 | 7.470 | 7.726 | 7.449 | 7.560 | 27,580 | +0.09(+1.20%) |
Nov 04, 2019 | 7.530 | 7.619 | 7.400 | 7.470 | 61,470 | -0.01(-0.13%) |