Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.620 | 2.970 | 2.620 | 2.770 | 267,000 | -0.10(-3.48%) |
Oct 29, 2020 | 2.780 | 2.910 | 2.750 | 2.870 | 202,325 | +0.04(+1.41%) |
Oct 28, 2020 | 3.005 | 3.050 | 2.760 | 2.830 | 321,156 | -0.19(-6.29%) |
Oct 27, 2020 | 3.140 | 3.140 | 2.941 | 3.020 | 149,816 | +0.07(+2.37%) |
Oct 26, 2020 | 2.800 | 3.150 | 2.800 | 2.950 | 247,051 | -0.07(-2.32%) |
Oct 23, 2020 | 3.210 | 3.210 | 2.890 | 3.020 | 153,900 | -0.03(-0.98%) |
Oct 22, 2020 | 2.950 | 3.330 | 2.950 | 3.050 | 234,492 | -0.08(-2.57%) |
Oct 21, 2020 | 3.310 | 3.310 | 2.980 | 3.131 | 203,568 | -0.07(-2.17%) |
Oct 20, 2020 | 3.211 | 3.350 | 3.065 | 3.200 | 210,735 | +0.01(+0.38%) |
Oct 19, 2020 | 3.200 | 3.400 | 3.030 | 3.188 | 402,201 | -0.01(-0.38%) |
Oct 16, 2020 | 3.330 | 3.330 | 2.810 | 3.200 | 446,600 | +0.30(+10.34%) |
Oct 15, 2020 | 3.011 | 3.375 | 2.810 | 2.900 | 548,588 | -0.22(-7.05%) |
Oct 14, 2020 | 3.220 | 3.400 | 3.070 | 3.120 | 361,411 | -0.11(-3.41%) |
Oct 13, 2020 | 3.470 | 3.600 | 3.100 | 3.230 | 745,191 | -0.27(-7.71%) |
Oct 12, 2020 | 3.765 | 3.780 | 3.350 | 3.500 | 884,027 | +0.21(+6.22%) |
Oct 09, 2020 | 3.220 | 3.350 | 2.990 | 3.295 | 1,219,000 | +0.35(+11.84%) |
Oct 08, 2020 | 2.693 | 2.980 | 2.510 | 2.946 | 811,595 | +0.45(+17.85%) |
Oct 07, 2020 | 2.361 | 2.502 | 2.361 | 2.500 | 216,865 | +0.08(+3.31%) |
Oct 06, 2020 | 2.350 | 2.490 | 2.350 | 2.420 | 209,257 | +0.00(+0.01%) |
Oct 05, 2020 | 2.100 | 2.450 | 2.100 | 2.420 | 210,272 | +0.07(+2.96%) |
Oct 02, 2020 | 2.149 | 2.396 | 2.140 | 2.350 | 199,300 | -0.06(-2.49%) |
Oct 01, 2020 | 2.300 | 2.520 | 2.300 | 2.410 | 233,158 | +0.03(+1.26%) |
Sep 30, 2020 | 2.430 | 2.490 | 2.360 | 2.380 | 193,474 | -0.02(-0.83%) |
Sep 29, 2020 | 2.250 | 2.560 | 2.250 | 2.400 | 195,938 | +0.00(+0.00%) |
Sep 28, 2020 | 2.600 | 2.600 | 2.280 | 2.400 | 265,344 | -0.03(-1.23%) |
Sep 25, 2020 | 2.335 | 2.440 | 2.300 | 2.430 | 363,400 | +0.09(+3.84%) |
Sep 24, 2020 | 2.400 | 2.490 | 2.300 | 2.340 | 503,068 | -0.11(-4.49%) |
Sep 23, 2020 | 2.550 | 2.635 | 2.440 | 2.450 | 766,552 | -0.17(-6.49%) |
Sep 22, 2020 | 2.655 | 2.710 | 2.560 | 2.620 | 251,345 | -0.03(-1.30%) |
Sep 21, 2020 | 2.800 | 2.820 | 2.650 | 2.654 | 484,022 | -0.16(-5.54%) |
Sep 18, 2020 | 2.940 | 2.940 | 2.610 | 2.810 | 162,300 | +0.05(+1.81%) |
Sep 17, 2020 | 2.540 | 2.850 | 2.540 | 2.760 | 381,143 | +0.01(+0.36%) |
Sep 16, 2020 | 2.910 | 2.910 | 2.700 | 2.750 | 826,522 | -0.08(-2.73%) |
Sep 15, 2020 | 2.705 | 2.880 | 2.705 | 2.827 | 435,692 | +0.01(+0.26%) |
Sep 14, 2020 | 2.900 | 2.980 | 2.800 | 2.820 | 921,557 | -0.19(-6.19%) |
Sep 11, 2020 | 3.015 | 3.050 | 2.930 | 3.006 | 513,300 | -0.01(-0.46%) |
Sep 10, 2020 | 3.035 | 3.170 | 3.020 | 3.020 | 267,667 | -0.04(-1.31%) |
Sep 09, 2020 | 3.300 | 3.300 | 3.040 | 3.060 | 287,714 | -0.04(-1.33%) |
Sep 08, 2020 | 3.170 | 3.210 | 2.980 | 3.101 | 630,416 | -0.07(-2.33%) |
Sep 04, 2020 | 3.230 | 3.230 | 3.020 | 3.175 | 441,300 | +0.02(+0.68%) |
Sep 03, 2020 | 3.000 | 3.260 | 3.000 | 3.154 | 581,196 | -0.10(-2.97%) |
Sep 02, 2020 | 3.420 | 3.420 | 3.180 | 3.250 | 560,713 | -0.02(-0.76%) |
Sep 01, 2020 | 3.590 | 3.590 | 3.260 | 3.275 | 616,282 | -0.12(-3.39%) |
Aug 31, 2020 | 3.625 | 3.625 | 3.350 | 3.390 | 405,267 | -0.04(-1.25%) |
Aug 28, 2020 | 3.250 | 3.466 | 3.250 | 3.433 | 276,300 | +0.09(+2.80%) |
Aug 27, 2020 | 3.250 | 3.444 | 3.250 | 3.340 | 260,544 | +0.02(+0.71%) |
Aug 26, 2020 | 3.650 | 3.650 | 3.300 | 3.316 | 280,113 | -0.13(-3.88%) |
Aug 25, 2020 | 3.190 | 3.555 | 3.190 | 3.450 | 245,317 | +0.11(+3.31%) |
Aug 24, 2020 | 3.520 | 3.520 | 3.150 | 3.340 | 401,703 | +0.04(+1.20%) |
Aug 21, 2020 | 3.500 | 3.500 | 3.270 | 3.300 | 534,800 | -0.14(-4.07%) |
Aug 20, 2020 | 3.560 | 3.560 | 3.350 | 3.440 | 625,334 | -0.10(-2.80%) |
Aug 19, 2020 | 3.735 | 3.850 | 3.490 | 3.539 | 653,752 | -0.28(-7.35%) |
Aug 18, 2020 | 3.790 | 3.834 | 3.700 | 3.820 | 543,314 | +0.03(+0.82%) |
Aug 17, 2020 | 3.800 | 3.880 | 3.680 | 3.789 | 460,831 | +0.06(+1.58%) |
Aug 14, 2020 | 3.510 | 3.750 | 3.420 | 3.730 | 500,600 | +0.24(+6.88%) |
Aug 13, 2020 | 3.400 | 3.560 | 3.210 | 3.490 | 319,659 | +0.09(+2.65%) |
Aug 12, 2020 | 3.185 | 3.425 | 3.185 | 3.400 | 337,444 | +0.10(+3.02%) |
Aug 11, 2020 | 3.500 | 3.610 | 3.280 | 3.300 | 541,150 | -0.27(-7.55%) |
Aug 10, 2020 | 3.350 | 3.580 | 3.330 | 3.570 | 527,500 | +0.25(+7.53%) |
Aug 07, 2020 | 3.210 | 3.470 | 3.210 | 3.320 | 647,300 | -0.13(-3.77%) |
Aug 06, 2020 | 3.450 | 3.540 | 3.430 | 3.450 | 390,654 | -0.02(-0.58%) |
Aug 05, 2020 | 3.549 | 3.610 | 3.450 | 3.470 | 427,076 | -0.10(-2.78%) |
Aug 04, 2020 | 3.650 | 3.650 | 3.440 | 3.569 | 422,174 | -0.02(-0.57%) |
Aug 03, 2020 | 3.500 | 3.600 | 3.490 | 3.590 | 284,339 | +0.10(+2.87%) |
Jul 31, 2020 | 3.620 | 3.620 | 3.420 | 3.490 | 359,800 | -0.03(-0.79%) |
Jul 30, 2020 | 3.520 | 3.600 | 3.495 | 3.518 | 312,067 | -0.07(-2.04%) |
Jul 29, 2020 | 3.850 | 4.070 | 3.550 | 3.591 | 528,837 | -0.24(-6.33%) |
Jul 28, 2020 | 3.780 | 3.860 | 3.660 | 3.834 | 405,053 | +0.09(+2.51%) |
Jul 27, 2020 | 3.895 | 3.900 | 3.708 | 3.740 | 408,580 | +0.05(+1.29%) |
Jul 24, 2020 | 3.650 | 3.710 | 3.600 | 3.692 | 266,800 | +0.09(+2.42%) |
Jul 23, 2020 | 3.780 | 3.780 | 3.570 | 3.605 | 328,449 | +0.03(+0.84%) |
Jul 22, 2020 | 3.800 | 3.802 | 3.510 | 3.575 | 292,162 | +0.03(+0.71%) |
Jul 21, 2020 | 3.650 | 3.700 | 3.480 | 3.550 | 483,676 | -0.10(-2.83%) |
Jul 20, 2020 | 3.761 | 3.800 | 3.550 | 3.653 | 278,918 | -0.10(-2.58%) |
Jul 17, 2020 | 3.555 | 3.880 | 3.530 | 3.750 | 373,400 | +0.03(+0.78%) |
Jul 16, 2020 | 3.625 | 3.840 | 3.528 | 3.721 | 327,947 | +0.12(+3.36%) |
Jul 15, 2020 | 3.330 | 3.650 | 3.330 | 3.600 | 364,384 | +0.08(+2.29%) |
Jul 14, 2020 | 3.370 | 3.666 | 3.370 | 3.519 | 648,813 | -0.03(-0.86%) |
Jul 13, 2020 | 4.090 | 4.090 | 3.550 | 3.550 | 829,369 | -0.27(-6.95%) |
Jul 10, 2020 | 3.840 | 3.840 | 3.562 | 3.815 | 409,800 | +0.23(+6.56%) |
Jul 09, 2020 | 3.415 | 3.780 | 3.400 | 3.580 | 403,979 | +0.00(+0.14%) |
Jul 08, 2020 | 3.685 | 3.730 | 3.480 | 3.575 | 402,553 | -0.02(-0.69%) |
Jul 07, 2020 | 3.515 | 3.640 | 3.480 | 3.600 | 627,003 | -0.03(-0.83%) |
Jul 06, 2020 | 3.800 | 3.900 | 3.570 | 3.630 | 795,078 | -0.17(-4.47%) |
Jul 02, 2020 | 3.990 | 3.990 | 3.730 | 3.800 | 553,700 | -0.09(-2.31%) |
Jul 01, 2020 | 3.810 | 3.990 | 3.810 | 3.890 | 233,127 | +0.07(+1.83%) |
Jun 30, 2020 | 3.987 | 4.020 | 3.800 | 3.820 | 415,298 | -0.16(-4.02%) |
Jun 29, 2020 | 3.824 | 4.050 | 3.690 | 3.980 | 586,592 | +0.21(+5.57%) |
Jun 26, 2020 | 3.910 | 4.150 | 3.730 | 3.770 | 819,800 | -0.12(-3.14%) |
Jun 25, 2020 | 3.900 | 4.340 | 3.815 | 3.892 | 964,602 | -0.20(-4.84%) |
Jun 24, 2020 | 4.520 | 4.520 | 4.022 | 4.090 | 824,514 | -0.35(-7.88%) |
Jun 23, 2020 | 4.410 | 4.600 | 4.410 | 4.440 | 491,174 | +0.01(+0.23%) |
Jun 22, 2020 | 4.840 | 4.840 | 4.410 | 4.430 | 415,026 | -0.17(-3.79%) |
Jun 19, 2020 | 4.400 | 4.630 | 4.400 | 4.604 | 431,500 | +0.11(+2.55%) |
Jun 18, 2020 | 4.577 | 4.650 | 4.410 | 4.490 | 718,391 | -0.03(-0.66%) |
Jun 17, 2020 | 4.668 | 4.850 | 4.510 | 4.520 | 777,160 | -0.14(-2.93%) |
Jun 16, 2020 | 5.000 | 5.000 | 4.560 | 4.656 | 1,840,777 | -0.75(-13.93%) |
Jun 15, 2020 | 6.000 | 6.000 | 5.320 | 5.410 | 578,149 | -0.51(-8.64%) |
Jun 12, 2020 | 6.145 | 6.210 | 5.690 | 5.922 | 480,000 | +0.26(+4.58%) |
Jun 11, 2020 | 6.020 | 6.100 | 5.460 | 5.662 | 875,104 | -0.61(-9.69%) |
Jun 10, 2020 | 6.520 | 6.670 | 6.028 | 6.270 | 372,217 | -0.21(-3.21%) |
Jun 09, 2020 | 6.380 | 7.030 | 6.250 | 6.478 | 425,565 | -0.41(-5.98%) |
Jun 08, 2020 | 6.500 | 6.943 | 6.150 | 6.890 | 559,004 | +0.52(+8.16%) |
Jun 05, 2020 | 6.230 | 6.640 | 5.932 | 6.370 | 652,700 | -0.08(-1.16%) |
Jun 04, 2020 | 6.400 | 6.460 | 5.785 | 6.445 | 540,046 | +0.50(+8.50%) |
Jun 03, 2020 | 5.590 | 6.025 | 5.430 | 5.940 | 380,519 | +0.34(+6.07%) |
Jun 02, 2020 | 6.080 | 6.080 | 5.386 | 5.600 | 318,220 | +0.01(+0.18%) |
Jun 01, 2020 | 5.620 | 5.635 | 5.070 | 5.590 | 546,314 | +0.21(+3.92%) |
May 29, 2020 | 6.200 | 6.200 | 5.327 | 5.379 | 791,900 | -0.54(-9.14%) |
May 28, 2020 | 6.255 | 6.530 | 5.810 | 5.921 | 597,726 | -0.33(-5.22%) |
May 27, 2020 | 6.870 | 7.360 | 5.700 | 6.246 | 1,161,645 | -0.60(-8.81%) |
May 26, 2020 | 6.710 | 7.380 | 6.690 | 6.850 | 1,289,424 | +0.33(+5.06%) |
May 22, 2020 | 5.600 | 6.880 | 5.298 | 6.520 | 1,591,500 | +1.27(+24.19%) |
May 21, 2020 | 5.000 | 5.350 | 4.840 | 5.250 | 746,595 | +0.45(+9.30%) |
May 20, 2020 | 4.830 | 5.000 | 4.500 | 4.803 | 505,734 | +0.23(+4.96%) |
May 19, 2020 | 4.450 | 4.740 | 4.345 | 4.576 | 399,118 | +0.11(+2.37%) |
May 18, 2020 | 4.500 | 4.600 | 4.350 | 4.470 | 476,203 | +0.17(+3.86%) |
May 15, 2020 | 4.310 | 4.400 | 3.950 | 4.304 | 331,400 | +0.22(+5.49%) |
May 14, 2020 | 3.800 | 4.250 | 3.750 | 4.080 | 248,171 | +0.00(+0.00%) |
May 13, 2020 | 4.500 | 4.790 | 4.045 | 4.080 | 380,172 | -0.32(-7.27%) |
May 12, 2020 | 4.100 | 4.500 | 3.970 | 4.400 | 320,371 | +0.17(+4.02%) |
May 11, 2020 | 4.210 | 4.280 | 4.027 | 4.230 | 269,637 | +0.02(+0.48%) |
May 08, 2020 | 4.250 | 4.420 | 4.170 | 4.210 | 231,500 | -0.02(-0.47%) |
May 07, 2020 | 4.090 | 4.590 | 4.080 | 4.230 | 220,032 | -0.05(-1.17%) |
May 06, 2020 | 4.440 | 4.440 | 4.151 | 4.280 | 195,193 | +0.12(+2.88%) |
May 05, 2020 | 4.120 | 4.340 | 4.070 | 4.160 | 213,698 | +0.04(+0.97%) |
May 04, 2020 | 3.810 | 4.229 | 3.810 | 4.120 | 330,141 | -0.14(-3.29%) |
May 01, 2020 | 4.480 | 4.660 | 4.040 | 4.260 | 391,800 | -0.29(-6.37%) |
Apr 30, 2020 | 4.450 | 4.960 | 4.450 | 4.550 | 292,347 | -0.15(-3.19%) |
Apr 29, 2020 | 4.740 | 4.750 | 4.385 | 4.700 | 302,624 | +0.26(+5.86%) |
Apr 28, 2020 | 4.860 | 4.860 | 4.350 | 4.440 | 315,251 | -0.04(-0.90%) |
Apr 27, 2020 | 4.160 | 4.550 | 4.115 | 4.480 | 469,987 | +0.32(+7.78%) |
Apr 24, 2020 | 4.151 | 4.200 | 4.000 | 4.157 | 203,500 | +0.12(+2.89%) |
Apr 23, 2020 | 4.005 | 4.190 | 3.900 | 4.040 | 202,226 | -0.01(-0.25%) |
Apr 22, 2020 | 3.860 | 4.200 | 3.860 | 4.050 | 181,984 | -0.06(-1.47%) |
Apr 21, 2020 | 4.380 | 4.380 | 4.000 | 4.110 | 235,795 | -0.13(-3.06%) |
Apr 20, 2020 | 3.830 | 4.330 | 3.830 | 4.240 | 320,287 | +0.20(+4.95%) |
Apr 17, 2020 | 3.820 | 4.190 | 3.820 | 4.040 | 225,500 | +0.04(+1.00%) |
Apr 16, 2020 | 4.110 | 4.206 | 3.950 | 4.000 | 250,698 | -0.10(-2.44%) |
Apr 15, 2020 | 4.145 | 4.200 | 4.000 | 4.100 | 183,245 | -0.05(-1.20%) |
Apr 14, 2020 | 4.385 | 4.385 | 4.150 | 4.150 | 227,115 | -0.02(-0.48%) |
Apr 13, 2020 | 4.000 | 4.190 | 4.000 | 4.170 | 343,253 | +0.14(+3.47%) |
Apr 09, 2020 | 4.450 | 4.450 | 3.997 | 4.030 | 421,900 | -0.16(-3.93%) |
Apr 08, 2020 | 4.220 | 4.510 | 4.020 | 4.195 | 267,072 | -0.05(-1.22%) |
Apr 07, 2020 | 4.500 | 4.635 | 4.178 | 4.247 | 334,783 | -0.05(-1.24%) |
Apr 06, 2020 | 4.500 | 4.500 | 4.100 | 4.300 | 326,859 | +0.24(+5.91%) |
Apr 03, 2020 | 4.110 | 4.400 | 3.997 | 4.060 | 208,300 | -0.17(-4.08%) |
Apr 02, 2020 | 4.360 | 4.511 | 3.840 | 4.233 | 230,601 | +0.20(+4.94%) |
Apr 01, 2020 | 3.650 | 4.400 | 3.650 | 4.034 | 416,520 | -0.32(-7.44%) |
Mar 31, 2020 | 4.100 | 4.551 | 4.021 | 4.358 | 338,608 | +0.26(+6.29%) |
Mar 30, 2020 | 4.440 | 4.750 | 3.991 | 4.100 | 520,267 | -0.34(-7.66%) |
Mar 27, 2020 | 4.820 | 5.036 | 4.390 | 4.440 | 517,300 | -0.36(-7.50%) |
Mar 26, 2020 | 4.350 | 5.090 | 4.280 | 4.800 | 919,376 | +0.49(+11.37%) |
Mar 25, 2020 | 4.116 | 4.460 | 4.000 | 4.310 | 928,653 | +0.33(+8.29%) |
Mar 24, 2020 | 3.995 | 4.320 | 3.600 | 3.980 | 1,053,917 | +0.46(+13.01%) |
Mar 23, 2020 | 3.620 | 3.790 | 2.970 | 3.522 | 624,471 | +0.17(+5.13%) |
Mar 20, 2020 | 3.590 | 4.200 | 3.080 | 3.350 | 674,200 | +0.22(+6.86%) |
Mar 19, 2020 | 2.900 | 3.420 | 2.750 | 3.135 | 492,809 | +0.17(+5.91%) |
Mar 18, 2020 | 3.010 | 3.370 | 2.800 | 2.960 | 559,264 | -0.11(-3.58%) |
Mar 17, 2020 | 3.710 | 3.710 | 2.950 | 3.070 | 597,305 | -0.33(-9.71%) |
Mar 16, 2020 | 3.395 | 3.620 | 3.090 | 3.400 | 694,653 | -0.39(-10.38%) |
Mar 13, 2020 | 3.750 | 3.990 | 3.500 | 3.794 | 528,500 | +0.01(+0.37%) |
Mar 12, 2020 | 4.000 | 4.360 | 3.600 | 3.780 | 900,308 | -0.61(-13.99%) |
Mar 11, 2020 | 4.270 | 4.680 | 4.270 | 4.395 | 270,240 | -0.10(-2.12%) |
Mar 10, 2020 | 4.300 | 4.930 | 4.300 | 4.490 | 315,875 | -0.11(-2.32%) |
Mar 09, 2020 | 3.670 | 5.233 | 3.670 | 4.597 | 732,598 | -0.27(-5.60%) |
Mar 06, 2020 | 5.350 | 5.355 | 4.800 | 4.870 | 370,900 | -0.09(-1.82%) |
Mar 05, 2020 | 5.140 | 5.210 | 4.890 | 4.960 | 363,211 | -0.15(-2.94%) |
Mar 04, 2020 | 5.385 | 5.436 | 5.099 | 5.110 | 325,447 | +0.15(+3.02%) |
Mar 03, 2020 | 5.530 | 5.530 | 4.920 | 4.960 | 433,774 | -0.47(-8.66%) |
Mar 02, 2020 | 5.820 | 6.050 | 5.200 | 5.430 | 444,702 | -0.26(-4.57%) |
Feb 28, 2020 | 4.980 | 5.691 | 4.620 | 5.690 | 794,900 | +0.69(+13.80%) |
Feb 27, 2020 | 5.200 | 5.380 | 4.740 | 5.000 | 722,060 | -0.42(-7.68%) |
Feb 26, 2020 | 5.195 | 5.700 | 5.130 | 5.416 | 378,321 | +0.11(+1.99%) |
Feb 25, 2020 | 5.700 | 5.740 | 5.230 | 5.310 | 711,601 | -0.28(-5.01%) |
Feb 24, 2020 | 5.880 | 5.890 | 5.500 | 5.590 | 568,181 | -0.33(-5.50%) |
Feb 21, 2020 | 6.050 | 6.050 | 5.850 | 5.915 | 548,800 | -0.09(-1.58%) |
Feb 20, 2020 | 6.020 | 6.216 | 5.810 | 6.010 | 647,881 | -0.02(-0.33%) |
Feb 19, 2020 | 6.210 | 6.332 | 5.960 | 6.030 | 978,359 | -0.27(-4.33%) |
Feb 18, 2020 | 6.500 | 6.552 | 6.300 | 6.303 | 335,878 | -0.11(-1.75%) |
Feb 14, 2020 | 6.450 | 6.690 | 6.340 | 6.415 | 529,400 | +0.08(+1.21%) |
Feb 13, 2020 | 6.360 | 6.635 | 6.240 | 6.338 | 421,242 | -0.07(-1.12%) |
Feb 12, 2020 | 6.700 | 6.750 | 6.360 | 6.410 | 307,752 | -0.06(-0.89%) |
Feb 11, 2020 | 6.210 | 6.893 | 6.210 | 6.467 | 517,314 | +0.14(+2.17%) |
Feb 10, 2020 | 6.510 | 6.850 | 6.290 | 6.330 | 724,250 | -0.41(-6.13%) |
Feb 07, 2020 | 6.750 | 6.900 | 6.490 | 6.743 | 577,500 | -0.08(-1.12%) |
Feb 06, 2020 | 7.090 | 7.090 | 6.790 | 6.820 | 392,425 | -0.19(-2.71%) |
Feb 05, 2020 | 7.320 | 7.320 | 7.000 | 7.010 | 364,644 | -0.36(-4.87%) |
Feb 04, 2020 | 6.990 | 7.490 | 6.990 | 7.369 | 261,439 | +0.29(+4.08%) |
Feb 03, 2020 | 7.010 | 7.350 | 7.000 | 7.080 | 325,658 | -0.12(-1.65%) |
Jan 31, 2020 | 7.480 | 7.700 | 7.080 | 7.199 | 341,700 | -0.40(-5.28%) |
Jan 30, 2020 | 7.560 | 7.800 | 7.500 | 7.600 | 203,778 | -0.20(-2.55%) |
Jan 29, 2020 | 8.017 | 8.270 | 7.750 | 7.799 | 260,521 | -0.16(-2.03%) |
Jan 28, 2020 | 7.690 | 8.000 | 7.430 | 7.960 | 263,449 | +0.39(+5.15%) |
Jan 27, 2020 | 7.560 | 7.720 | 7.045 | 7.570 | 296,551 | -0.24(-3.13%) |
Jan 24, 2020 | 8.220 | 8.488 | 7.680 | 7.814 | 609,400 | -0.55(-6.53%) |
Jan 23, 2020 | 8.589 | 8.760 | 8.272 | 8.360 | 371,141 | -0.33(-3.80%) |
Jan 22, 2020 | 8.800 | 8.970 | 8.600 | 8.690 | 395,663 | -0.11(-1.25%) |
Jan 21, 2020 | 8.720 | 9.038 | 8.630 | 8.800 | 567,416 | -0.02(-0.24%) |
Jan 17, 2020 | 9.170 | 9.170 | 8.580 | 8.821 | 474,300 | +0.01(+0.09%) |
Jan 16, 2020 | 8.340 | 9.061 | 8.130 | 8.813 | 1,387,891 | +0.73(+9.08%) |
Jan 15, 2020 | 7.250 | 8.200 | 6.900 | 8.080 | 1,305,518 | +1.25(+18.28%) |
Jan 14, 2020 | 6.890 | 6.890 | 6.600 | 6.831 | 386,624 | -0.06(-0.84%) |
Jan 13, 2020 | 6.750 | 7.070 | 6.660 | 6.889 | 486,680 | -0.00(-0.01%) |
Jan 10, 2020 | 6.840 | 7.033 | 6.650 | 6.890 | 417,300 | +0.24(+3.61%) |
Jan 09, 2020 | 6.720 | 6.720 | 6.450 | 6.650 | 495,218 | +0.13(+1.99%) |
Jan 08, 2020 | 6.465 | 6.724 | 6.398 | 6.520 | 779,978 | -0.18(-2.65%) |
Jan 07, 2020 | 6.690 | 7.030 | 6.530 | 6.697 | 655,956 | -0.19(-2.79%) |
Jan 06, 2020 | 7.300 | 7.350 | 6.860 | 6.890 | 947,925 | -0.41(-5.62%) |
Jan 03, 2020 | 7.600 | 7.600 | 7.280 | 7.300 | 395,400 | -0.21(-2.80%) |
Jan 02, 2020 | 7.950 | 7.960 | 7.500 | 7.510 | 372,134 | -0.17(-2.21%) |
Dec 31, 2019 | 7.280 | 7.950 | 7.280 | 7.680 | 648,000 | +0.26(+3.52%) |
Dec 30, 2019 | 7.600 | 7.670 | 7.410 | 7.419 | 789,488 | -0.19(-2.51%) |
Dec 27, 2019 | 7.570 | 7.745 | 7.550 | 7.610 | 648,500 | -0.06(-0.78%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.620 | 7.670 | 435,208 | -0.07(-0.90%) |
Dec 24, 2019 | 7.650 | 7.740 | 7.570 | 7.740 | 235,500 | +0.13(+1.69%) |
Dec 23, 2019 | 8.000 | 8.000 | 7.573 | 7.612 | 538,882 | -0.34(-4.26%) |
Dec 20, 2019 | 8.000 | 8.240 | 7.730 | 7.950 | 448,200 | -0.04(-0.50%) |
Dec 19, 2019 | 7.740 | 8.050 | 7.550 | 7.990 | 519,158 | +0.36(+4.72%) |
Dec 18, 2019 | 7.800 | 7.980 | 7.490 | 7.630 | 874,346 | -0.35(-4.35%) |
Dec 17, 2019 | 8.280 | 8.500 | 7.650 | 7.977 | 1,122,335 | -0.50(-5.93%) |
Dec 16, 2019 | 8.780 | 8.780 | 8.480 | 8.480 | 518,304 | -0.17(-1.97%) |
Dec 13, 2019 | 8.590 | 8.786 | 8.510 | 8.650 | 296,100 | +0.08(+0.98%) |
Dec 12, 2019 | 8.860 | 8.950 | 8.500 | 8.566 | 516,281 | -0.11(-1.28%) |
Dec 11, 2019 | 8.850 | 9.050 | 8.620 | 8.677 | 403,064 | -0.03(-0.38%) |
Dec 10, 2019 | 8.710 | 9.330 | 8.710 | 8.710 | 355,334 | -0.48(-5.23%) |
Dec 09, 2019 | 8.722 | 9.233 | 8.600 | 9.190 | 477,289 | +0.56(+6.49%) |
Dec 06, 2019 | 8.600 | 8.980 | 8.585 | 8.630 | 509,800 | -0.19(-2.15%) |
Dec 05, 2019 | 9.000 | 9.240 | 8.800 | 8.820 | 355,684 | -0.12(-1.29%) |
Dec 04, 2019 | 9.250 | 9.350 | 8.845 | 8.935 | 352,418 | -0.20(-2.24%) |
Dec 03, 2019 | 8.850 | 9.390 | 8.747 | 9.140 | 578,449 | +0.25(+2.81%) |
Dec 02, 2019 | 9.840 | 9.860 | 8.889 | 8.890 | 849,058 | -0.84(-8.63%) |
Nov 29, 2019 | 9.975 | 10.04 | 9.700 | 9.730 | 171,900 | -0.05(-0.51%) |
Nov 27, 2019 | 9.060 | 9.900 | 9.060 | 9.780 | 515,100 | +0.47(+5.05%) |
Nov 26, 2019 | 9.800 | 9.800 | 8.940 | 9.310 | 1,430,875 | -0.44(-4.51%) |
Nov 25, 2019 | 9.779 | 10.01 | 9.530 | 9.750 | 924,134 | -0.79(-7.50%) |
Nov 22, 2019 | 11.76 | 12.02 | 10.45 | 10.54 | 730,600 | -1.15(-9.84%) |
Nov 21, 2019 | 12.16 | 12.99 | 11.50 | 11.69 | 1,016,006 | -0.33(-2.75%) |
Nov 20, 2019 | 11.13 | 12.37 | 10.89 | 12.02 | 803,778 | +1.15(+10.61%) |
Nov 19, 2019 | 11.25 | 11.27 | 10.71 | 10.87 | 537,232 | +0.35(+3.35%) |
Nov 18, 2019 | 10.66 | 11.62 | 10.50 | 10.52 | 880,309 | +0.17(+1.59%) |
Nov 15, 2019 | 9.572 | 10.60 | 9.572 | 10.35 | 895,800 | +0.80(+8.38%) |
Nov 14, 2019 | 9.290 | 9.690 | 8.580 | 9.550 | 1,059,693 | +0.26(+2.80%) |
Nov 13, 2019 | 9.420 | 9.750 | 9.140 | 9.290 | 1,119,966 | -0.76(-7.56%) |
Nov 12, 2019 | 10.97 | 10.97 | 9.996 | 10.05 | 735,588 | -0.60(-5.63%) |
Nov 11, 2019 | 11.25 | 11.62 | 10.65 | 10.65 | 432,445 | -0.44(-3.97%) |
Nov 08, 2019 | 10.32 | 11.10 | 10.22 | 11.09 | 494,700 | +0.82(+7.98%) |
Nov 07, 2019 | 10.92 | 10.98 | 10.27 | 10.27 | 832,110 | -0.41(-3.84%) |
Nov 06, 2019 | 11.73 | 11.91 | 10.50 | 10.68 | 1,157,224 | -1.03(-8.80%) |
Nov 05, 2019 | 11.01 | 11.96 | 11.01 | 11.71 | 409,681 | +0.21(+1.83%) |
Nov 04, 2019 | 12.20 | 12.20 | 11.50 | 11.50 | 532,392 | -0.60(-4.98%) |