Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.323 | 5.385 | 5.246 | 5.323 | 132,600 | -0.01(-0.13%) |
Oct 29, 2020 | 5.378 | 5.461 | 5.267 | 5.330 | 117,502 | -0.08(-1.54%) |
Oct 28, 2020 | 5.399 | 5.461 | 5.302 | 5.413 | 185,090 | -0.08(-1.39%) |
Oct 27, 2020 | 5.524 | 5.593 | 5.454 | 5.489 | 144,260 | -0.04(-0.75%) |
Oct 26, 2020 | 5.621 | 5.621 | 5.399 | 5.531 | 144,049 | -0.12(-2.21%) |
Oct 23, 2020 | 5.544 | 5.725 | 5.538 | 5.655 | 157,129 | +0.12(+2.26%) |
Oct 22, 2020 | 5.614 | 5.655 | 5.496 | 5.531 | 166,570 | -0.05(-0.87%) |
Oct 21, 2020 | 5.648 | 5.655 | 5.558 | 5.579 | 88,364 | -0.08(-1.35%) |
Oct 20, 2020 | 5.669 | 5.719 | 5.628 | 5.655 | 71,387 | +0.05(+0.87%) |
Oct 19, 2020 | 5.739 | 5.752 | 5.586 | 5.607 | 93,025 | -0.13(-2.29%) |
Oct 16, 2020 | 5.808 | 5.849 | 5.717 | 5.739 | 70,556 | -0.08(-1.31%) |
Oct 15, 2020 | 5.745 | 5.891 | 5.690 | 5.815 | 139,465 | +0.06(+1.08%) |
Oct 14, 2020 | 5.898 | 5.926 | 5.718 | 5.752 | 193,231 | -0.16(-2.70%) |
Oct 13, 2020 | 5.829 | 5.953 | 5.801 | 5.912 | 130,913 | +0.01(+0.23%) |
Oct 12, 2020 | 5.967 | 5.995 | 5.856 | 5.898 | 140,654 | -0.08(-1.39%) |
Oct 09, 2020 | 6.099 | 6.099 | 5.967 | 5.981 | 173,145 | -0.04(-0.69%) |
Oct 08, 2020 | 5.926 | 6.069 | 5.897 | 6.023 | 133,723 | +0.10(+1.64%) |
Oct 07, 2020 | 5.877 | 6.023 | 5.801 | 5.926 | 298,388 | +0.09(+1.54%) |
Oct 06, 2020 | 5.849 | 6.085 | 5.822 | 5.836 | 162,068 | +0.01(+0.24%) |
Oct 05, 2020 | 5.981 | 6.127 | 5.739 | 5.822 | 403,476 | -0.22(-3.67%) |
Oct 02, 2020 | 5.829 | 6.134 | 5.800 | 6.043 | 179,349 | +0.02(+0.35%) |
Oct 01, 2020 | 5.822 | 6.030 | 5.752 | 6.023 | 213,228 | +0.28(+4.83%) |
Sep 30, 2020 | 5.683 | 5.981 | 5.676 | 5.745 | 1,294,100 | -0.01(-0.24%) |
Sep 29, 2020 | 5.586 | 5.815 | 5.489 | 5.759 | 1,898,293 | -0.10(-1.77%) |
Sep 28, 2020 | 6.563 | 6.802 | 5.309 | 5.863 | 1,505,170 | -0.60(-9.23%) |
Sep 25, 2020 | 6.328 | 6.529 | 6.328 | 6.459 | 57,282 | +0.08(+1.30%) |
Sep 24, 2020 | 6.196 | 6.522 | 6.106 | 6.376 | 122,451 | +0.17(+2.79%) |
Sep 23, 2020 | 6.577 | 6.633 | 6.168 | 6.203 | 222,790 | -0.37(-5.69%) |
Sep 22, 2020 | 6.522 | 6.612 | 6.397 | 6.577 | 69,504 | +0.08(+1.28%) |
Sep 21, 2020 | 6.688 | 6.688 | 6.425 | 6.494 | 134,542 | -0.25(-3.70%) |
Sep 18, 2020 | 6.778 | 6.868 | 6.660 | 6.743 | 180,648 | +0.03(+0.52%) |
Sep 17, 2020 | 6.633 | 6.734 | 6.605 | 6.709 | 63,834 | +0.03(+0.41%) |
Sep 16, 2020 | 6.515 | 6.778 | 6.487 | 6.681 | 91,376 | +0.19(+2.88%) |
Sep 15, 2020 | 6.556 | 6.598 | 6.473 | 6.494 | 79,203 | +0.00(+0.00%) |
Sep 14, 2020 | 6.383 | 6.577 | 6.315 | 6.494 | 79,449 | +0.12(+1.96%) |
Sep 11, 2020 | 6.383 | 6.383 | 6.210 | 6.369 | 79,502 | +0.01(+0.11%) |
Sep 10, 2020 | 6.508 | 6.522 | 6.348 | 6.362 | 72,917 | -0.11(-1.71%) |
Sep 09, 2020 | 6.515 | 6.515 | 6.393 | 6.473 | 117,330 | +0.03(+0.54%) |
Sep 08, 2020 | 6.238 | 6.487 | 6.182 | 6.439 | 113,946 | +0.15(+2.43%) |
Sep 04, 2020 | 6.244 | 6.314 | 6.106 | 6.286 | 156,840 | +0.15(+2.37%) |
Sep 03, 2020 | 6.355 | 6.404 | 6.120 | 6.141 | 127,436 | -0.24(-3.70%) |
Sep 02, 2020 | 6.397 | 6.439 | 6.310 | 6.376 | 74,831 | -0.01(-0.22%) |
Sep 01, 2020 | 6.258 | 6.452 | 6.231 | 6.390 | 83,480 | +0.07(+1.10%) |
Aug 31, 2020 | 6.522 | 6.532 | 6.189 | 6.321 | 161,463 | -0.17(-2.56%) |
Aug 28, 2020 | 6.529 | 6.529 | 6.449 | 6.487 | 74,308 | +0.03(+0.54%) |
Aug 27, 2020 | 6.411 | 6.598 | 6.411 | 6.452 | 99,394 | -0.02(-0.32%) |
Aug 26, 2020 | 6.868 | 6.868 | 6.452 | 6.473 | 151,634 | -0.38(-5.56%) |
Aug 25, 2020 | 6.979 | 6.979 | 6.792 | 6.854 | 83,588 | -0.02(-0.30%) |
Aug 24, 2020 | 6.813 | 7.035 | 6.702 | 6.875 | 124,308 | +0.11(+1.64%) |
Aug 21, 2020 | 6.536 | 6.813 | 6.439 | 6.764 | 301,994 | +0.26(+4.05%) |
Aug 20, 2020 | 6.570 | 6.577 | 6.439 | 6.501 | 111,559 | -0.01(-0.21%) |
Aug 19, 2020 | 6.487 | 6.624 | 6.432 | 6.515 | 106,992 | +0.02(+0.32%) |
Aug 18, 2020 | 6.598 | 6.667 | 6.466 | 6.494 | 125,898 | -0.14(-2.09%) |
Aug 17, 2020 | 6.688 | 6.695 | 6.549 | 6.633 | 83,861 | -0.05(-0.73%) |
Aug 14, 2020 | 6.563 | 6.792 | 6.501 | 6.681 | 79,935 | +0.06(+0.94%) |
Aug 13, 2020 | 6.681 | 6.778 | 6.570 | 6.619 | 169,083 | -0.06(-0.93%) |
Aug 12, 2020 | 6.879 | 6.913 | 6.572 | 6.681 | 133,413 | -0.08(-1.21%) |
Aug 11, 2020 | 6.742 | 6.954 | 6.667 | 6.763 | 163,092 | +0.08(+1.22%) |
Aug 10, 2020 | 6.524 | 6.756 | 6.524 | 6.681 | 130,093 | +0.22(+3.48%) |
Aug 07, 2020 | 6.347 | 6.460 | 6.225 | 6.456 | 90,448 | +0.05(+0.85%) |
Aug 06, 2020 | 6.395 | 6.497 | 6.361 | 6.402 | 120,978 | -0.08(-1.26%) |
Aug 05, 2020 | 6.293 | 6.504 | 6.129 | 6.484 | 258,846 | +0.46(+7.69%) |
Aug 04, 2020 | 5.952 | 6.027 | 5.864 | 6.020 | 111,670 | +0.08(+1.38%) |
Aug 03, 2020 | 5.857 | 5.980 | 5.762 | 5.939 | 163,323 | +0.07(+1.16%) |
Jul 31, 2020 | 5.830 | 5.877 | 5.704 | 5.871 | 147,419 | +0.04(+0.70%) |
Jul 30, 2020 | 5.803 | 5.905 | 5.714 | 5.830 | 75,731 | -0.05(-0.93%) |
Jul 29, 2020 | 5.809 | 5.898 | 5.762 | 5.884 | 84,681 | +0.10(+1.77%) |
Jul 28, 2020 | 5.803 | 5.925 | 5.762 | 5.782 | 182,158 | -0.06(-1.05%) |
Jul 27, 2020 | 5.905 | 5.959 | 5.796 | 5.843 | 101,223 | -0.07(-1.15%) |
Jul 24, 2020 | 6.041 | 6.095 | 5.850 | 5.912 | 179,869 | -0.14(-2.36%) |
Jul 23, 2020 | 6.184 | 6.293 | 6.034 | 6.055 | 102,578 | -0.14(-2.31%) |
Jul 22, 2020 | 6.157 | 6.293 | 6.089 | 6.198 | 146,018 | +0.06(+1.00%) |
Jul 21, 2020 | 5.918 | 6.136 | 5.912 | 6.136 | 175,969 | +0.23(+3.92%) |
Jul 20, 2020 | 6.061 | 6.061 | 5.857 | 5.905 | 126,990 | -0.01(-0.12%) |
Jul 17, 2020 | 5.939 | 5.993 | 5.877 | 5.912 | 141,840 | -0.03(-0.57%) |
Jul 16, 2020 | 5.898 | 6.068 | 5.857 | 5.946 | 119,599 | +0.02(+0.34%) |
Jul 15, 2020 | 5.666 | 6.020 | 5.646 | 5.925 | 249,650 | +0.36(+6.49%) |
Jul 14, 2020 | 5.448 | 5.680 | 5.421 | 5.564 | 153,950 | +0.12(+2.13%) |
Jul 13, 2020 | 5.469 | 5.544 | 5.421 | 5.448 | 258,869 | -0.10(-1.72%) |
Jul 10, 2020 | 5.455 | 5.591 | 5.408 | 5.544 | 227,296 | +0.05(+0.99%) |
Jul 09, 2020 | 5.891 | 5.891 | 5.462 | 5.489 | 214,059 | -0.42(-7.14%) |
Jul 08, 2020 | 5.748 | 5.925 | 5.653 | 5.912 | 180,600 | +0.13(+2.24%) |
Jul 07, 2020 | 5.973 | 5.973 | 5.748 | 5.782 | 149,735 | -0.30(-4.93%) |
Jul 06, 2020 | 6.034 | 6.143 | 5.912 | 6.082 | 227,187 | +0.16(+2.76%) |
Jul 02, 2020 | 6.232 | 6.238 | 5.891 | 5.918 | 186,183 | -0.18(-2.91%) |
Jul 01, 2020 | 6.266 | 6.361 | 6.095 | 6.095 | 138,950 | -0.17(-2.72%) |
Jun 30, 2020 | 6.204 | 6.286 | 6.102 | 6.266 | 209,164 | +0.02(+0.33%) |
Jun 29, 2020 | 6.041 | 6.361 | 5.983 | 6.245 | 277,906 | +0.25(+4.20%) |
Jun 26, 2020 | 6.252 | 6.334 | 5.973 | 5.993 | 789,664 | -0.32(-5.07%) |
Jun 25, 2020 | 6.123 | 6.327 | 6.075 | 6.313 | 152,391 | +0.18(+2.89%) |
Jun 24, 2020 | 6.170 | 6.181 | 5.898 | 6.136 | 197,167 | -0.15(-2.38%) |
Jun 23, 2020 | 6.184 | 6.402 | 6.068 | 6.286 | 215,690 | +0.19(+3.13%) |
Jun 22, 2020 | 6.007 | 6.238 | 6.005 | 6.095 | 267,180 | -0.04(-0.67%) |
Jun 19, 2020 | 6.198 | 6.337 | 5.993 | 6.136 | 597,607 | +0.02(+0.33%) |
Jun 18, 2020 | 6.204 | 6.347 | 6.095 | 6.116 | 312,184 | -0.20(-3.13%) |
Jun 17, 2020 | 6.572 | 6.579 | 6.307 | 6.313 | 252,005 | -0.23(-3.54%) |
Jun 16, 2020 | 6.518 | 6.708 | 6.334 | 6.545 | 199,461 | +0.20(+3.22%) |
Jun 15, 2020 | 6.055 | 6.463 | 6.027 | 6.341 | 208,763 | +0.03(+0.43%) |
Jun 12, 2020 | 6.293 | 6.429 | 6.007 | 6.313 | 330,813 | +0.33(+5.46%) |
Jun 11, 2020 | 6.191 | 6.422 | 5.803 | 5.986 | 221,509 | -0.54(-8.25%) |
Jun 10, 2020 | 6.633 | 6.851 | 6.252 | 6.524 | 162,597 | -0.11(-1.64%) |
Jun 09, 2020 | 7.131 | 7.217 | 6.531 | 6.633 | 311,829 | -0.66(-9.06%) |
Jun 08, 2020 | 6.899 | 7.594 | 6.899 | 7.294 | 312,754 | +0.58(+8.62%) |
Jun 05, 2020 | 6.565 | 7.212 | 6.565 | 6.715 | 385,728 | +0.27(+4.12%) |
Jun 04, 2020 | 6.279 | 6.559 | 6.232 | 6.450 | 278,342 | +0.20(+3.27%) |
Jun 03, 2020 | 6.034 | 6.320 | 6.034 | 6.245 | 216,676 | +0.32(+5.40%) |
Jun 02, 2020 | 5.925 | 6.055 | 5.905 | 5.925 | 480,547 | +0.07(+1.28%) |
Jun 01, 2020 | 5.564 | 5.925 | 5.482 | 5.850 | 228,982 | +0.27(+4.76%) |
May 29, 2020 | 5.591 | 5.680 | 5.414 | 5.585 | 151,384 | +0.00(+0.00%) |
May 28, 2020 | 5.789 | 5.816 | 5.534 | 5.585 | 187,916 | -0.15(-2.61%) |
May 27, 2020 | 5.768 | 5.782 | 5.571 | 5.734 | 170,366 | +0.18(+3.19%) |
May 26, 2020 | 5.673 | 5.782 | 5.530 | 5.557 | 188,949 | +0.02(+0.37%) |
May 22, 2020 | 5.598 | 5.598 | 5.326 | 5.537 | 143,308 | +0.01(+0.25%) |
May 21, 2020 | 5.462 | 5.632 | 5.408 | 5.523 | 255,130 | +0.01(+0.12%) |
May 20, 2020 | 5.353 | 5.537 | 5.305 | 5.516 | 250,874 | +0.27(+5.06%) |
May 19, 2020 | 5.237 | 5.421 | 5.067 | 5.251 | 196,978 | +0.01(+0.26%) |
May 18, 2020 | 5.169 | 5.299 | 5.138 | 5.237 | 408,214 | +0.25(+5.05%) |
May 15, 2020 | 5.006 | 5.074 | 4.890 | 4.985 | 175,024 | -0.01(-0.27%) |
May 14, 2020 | 4.801 | 5.040 | 4.543 | 4.999 | 376,895 | +0.14(+2.95%) |
May 13, 2020 | 5.122 | 5.162 | 4.590 | 4.856 | 236,117 | -0.33(-6.29%) |
May 12, 2020 | 5.188 | 5.381 | 5.149 | 5.182 | 261,743 | -0.01(-0.13%) |
May 11, 2020 | 5.448 | 5.474 | 5.155 | 5.188 | 451,321 | -0.29(-5.34%) |
May 08, 2020 | 5.621 | 5.814 | 5.481 | 5.481 | 270,449 | -0.14(-2.49%) |
May 07, 2020 | 5.401 | 5.681 | 5.315 | 5.621 | 223,529 | +0.29(+5.36%) |
May 06, 2020 | 5.288 | 5.415 | 5.039 | 5.335 | 436,865 | -0.32(-5.65%) |
May 05, 2020 | 5.820 | 5.894 | 5.588 | 5.654 | 221,688 | +0.01(+0.24%) |
May 04, 2020 | 5.621 | 5.687 | 5.428 | 5.641 | 214,194 | +0.07(+1.31%) |
May 01, 2020 | 5.654 | 5.747 | 5.472 | 5.568 | 329,981 | -0.22(-3.79%) |
Apr 30, 2020 | 5.794 | 5.900 | 5.568 | 5.787 | 273,988 | -0.12(-2.03%) |
Apr 29, 2020 | 5.322 | 6.000 | 5.308 | 5.907 | 372,985 | +0.73(+14.14%) |
Apr 28, 2020 | 5.082 | 5.308 | 4.942 | 5.175 | 236,874 | +0.21(+4.29%) |
Apr 27, 2020 | 4.670 | 5.082 | 4.563 | 4.962 | 192,701 | +0.27(+5.67%) |
Apr 24, 2020 | 4.916 | 4.996 | 4.463 | 4.696 | 206,407 | -0.22(-4.47%) |
Apr 23, 2020 | 4.909 | 5.082 | 4.772 | 4.916 | 239,832 | +0.03(+0.68%) |
Apr 22, 2020 | 5.182 | 5.182 | 4.702 | 4.882 | 236,976 | -0.15(-3.04%) |
Apr 21, 2020 | 4.949 | 5.129 | 4.796 | 5.035 | 173,081 | -0.07(-1.43%) |
Apr 20, 2020 | 4.982 | 5.162 | 4.823 | 5.109 | 241,435 | -0.14(-2.66%) |
Apr 17, 2020 | 4.769 | 5.275 | 4.696 | 5.248 | 342,158 | +0.57(+12.07%) |
Apr 16, 2020 | 5.002 | 5.049 | 4.563 | 4.683 | 381,154 | -0.42(-8.21%) |
Apr 15, 2020 | 5.042 | 5.182 | 4.816 | 5.102 | 386,805 | -0.09(-1.67%) |
Apr 14, 2020 | 5.255 | 5.282 | 4.962 | 5.188 | 360,493 | +0.17(+3.31%) |
Apr 13, 2020 | 5.075 | 5.075 | 4.510 | 5.022 | 430,139 | +0.03(+0.53%) |
Apr 09, 2020 | 4.989 | 5.594 | 4.823 | 4.996 | 572,769 | +0.31(+6.52%) |
Apr 08, 2020 | 4.197 | 4.736 | 4.124 | 4.690 | 563,160 | +0.50(+11.90%) |
Apr 07, 2020 | 3.652 | 4.231 | 3.652 | 4.191 | 755,469 | +0.56(+15.38%) |
Apr 06, 2020 | 3.359 | 3.958 | 3.326 | 3.632 | 461,622 | +0.65(+21.60%) |
Apr 03, 2020 | 2.927 | 2.987 | 2.634 | 2.987 | 390,565 | +0.04(+1.35%) |
Apr 02, 2020 | 3.452 | 3.545 | 2.880 | 2.947 | 347,405 | -0.59(-16.73%) |
Apr 01, 2020 | 3.971 | 3.971 | 3.373 | 3.539 | 293,960 | -0.69(-16.35%) |
Mar 31, 2020 | 3.938 | 4.234 | 3.825 | 4.231 | 481,503 | +0.23(+5.65%) |
Mar 30, 2020 | 4.497 | 4.630 | 3.938 | 4.004 | 329,271 | -0.60(-13.01%) |
Mar 27, 2020 | 4.863 | 4.942 | 4.397 | 4.603 | 543,755 | -0.39(-7.73%) |
Mar 26, 2020 | 3.891 | 5.062 | 3.891 | 4.989 | 740,391 | +1.15(+29.98%) |
Mar 25, 2020 | 3.426 | 3.991 | 3.253 | 3.838 | 485,753 | +0.50(+14.94%) |
Mar 24, 2020 | 4.004 | 4.297 | 3.080 | 3.339 | 571,040 | -0.63(-15.77%) |
Mar 23, 2020 | 3.825 | 4.882 | 3.625 | 3.965 | 687,028 | -0.10(-2.45%) |
Mar 20, 2020 | 3.984 | 4.470 | 3.885 | 4.064 | 819,917 | +0.27(+7.01%) |
Mar 19, 2020 | 2.814 | 3.798 | 2.800 | 3.798 | 975,616 | +1.06(+38.93%) |
Mar 18, 2020 | 5.807 | 5.847 | 2.734 | 2.734 | 783,338 | -3.35(-55.03%) |
Mar 17, 2020 | 6.326 | 6.432 | 5.708 | 6.080 | 512,720 | -0.25(-3.89%) |
Mar 16, 2020 | 6.831 | 6.831 | 6.319 | 6.326 | 391,365 | -1.05(-14.25%) |
Mar 13, 2020 | 7.882 | 7.956 | 6.945 | 7.377 | 586,600 | -0.25(-3.23%) |
Mar 12, 2020 | 8.135 | 8.208 | 7.271 | 7.623 | 537,815 | -0.84(-9.98%) |
Mar 11, 2020 | 8.448 | 8.528 | 8.302 | 8.468 | 275,260 | -0.11(-1.24%) |
Mar 10, 2020 | 8.561 | 8.654 | 8.322 | 8.574 | 391,113 | +0.09(+1.02%) |
Mar 09, 2020 | 7.816 | 8.814 | 7.543 | 8.488 | 475,029 | -0.76(-8.20%) |
Mar 06, 2020 | 9.239 | 9.346 | 9.093 | 9.246 | 526,918 | -0.17(-1.77%) |
Mar 05, 2020 | 9.459 | 9.459 | 9.246 | 9.412 | 252,093 | -0.07(-0.70%) |
Mar 04, 2020 | 9.386 | 9.506 | 8.980 | 9.479 | 504,214 | -0.15(-1.52%) |
Mar 03, 2020 | 9.725 | 9.831 | 9.525 | 9.625 | 151,788 | -0.05(-0.48%) |
Mar 02, 2020 | 9.446 | 9.685 | 9.379 | 9.672 | 539,320 | +0.27(+2.90%) |
Feb 28, 2020 | 9.399 | 9.426 | 9.047 | 9.399 | 496,400 | -0.11(-1.19%) |
Feb 27, 2020 | 9.672 | 9.798 | 9.486 | 9.512 | 373,997 | -0.25(-2.59%) |
Feb 26, 2020 | 9.712 | 9.905 | 9.678 | 9.765 | 181,121 | +0.12(+1.24%) |
Feb 25, 2020 | 9.978 | 9.978 | 9.559 | 9.645 | 324,157 | -0.30(-3.01%) |
Feb 24, 2020 | 10.04 | 10.05 | 9.945 | 9.945 | 144,770 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.16 | 10.06 | 10.10 | 100,723 | -0.05(-0.46%) |
Feb 20, 2020 | 10.10 | 10.16 | 10.07 | 10.15 | 110,930 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.16 | 10.08 | 10.10 | 120,194 | -0.05(-0.52%) |
Feb 18, 2020 | 10.14 | 10.18 | 10.07 | 10.16 | 451,301 | +0.01(+0.07%) |
Feb 14, 2020 | 10.16 | 10.17 | 10.11 | 10.15 | 115,756 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.15 | 10.17 | 122,983 | +0.03(+0.26%) |
Feb 12, 2020 | 10.16 | 10.17 | 10.13 | 10.14 | 120,377 | +0.01(+0.07%) |
Feb 11, 2020 | 10.14 | 10.20 | 10.11 | 10.14 | 357,029 | +0.00(+0.00%) |
Feb 10, 2020 | 10.12 | 10.15 | 10.10 | 10.14 | 117,795 | +0.01(+0.13%) |
Feb 07, 2020 | 10.14 | 10.18 | 10.09 | 10.12 | 180,099 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.15 | 10.16 | 118,524 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.20 | 10.10 | 10.20 | 165,456 | +0.12(+1.19%) |
Feb 04, 2020 | 10.06 | 10.12 | 10.02 | 10.08 | 122,930 | +0.03(+0.26%) |
Feb 03, 2020 | 10.04 | 10.06 | 10.01 | 10.06 | 121,633 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.984 | 10.04 | 190,622 | -0.01(-0.07%) |
Jan 30, 2020 | 10.02 | 10.06 | 9.978 | 10.04 | 161,937 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.01 | 10.05 | 126,078 | +0.02(+0.20%) |
Jan 28, 2020 | 10.01 | 10.08 | 10.01 | 10.03 | 105,585 | +0.04(+0.40%) |
Jan 27, 2020 | 9.978 | 10.03 | 9.971 | 9.991 | 89,580 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.06 | 9.998 | 10.03 | 142,666 | -0.04(-0.40%) |
Jan 23, 2020 | 10.01 | 10.08 | 9.998 | 10.07 | 204,462 | +0.05(+0.46%) |
Jan 22, 2020 | 10.00 | 10.07 | 10.00 | 10.02 | 83,967 | +0.01(+0.13%) |
Jan 21, 2020 | 9.978 | 10.05 | 9.945 | 10.01 | 163,180 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.01 | 10.02 | 112,148 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.01 | 10.03 | 118,330 | +0.01(+0.13%) |
Jan 15, 2020 | 9.998 | 10.08 | 9.998 | 10.02 | 117,078 | +0.03(+0.33%) |
Jan 14, 2020 | 9.951 | 10.04 | 9.911 | 9.984 | 123,952 | +0.04(+0.40%) |
Jan 13, 2020 | 9.851 | 9.965 | 9.851 | 9.945 | 185,775 | +0.09(+0.95%) |
Jan 10, 2020 | 9.845 | 9.878 | 9.825 | 9.851 | 87,944 | +0.01(+0.07%) |
Jan 09, 2020 | 9.798 | 9.871 | 9.794 | 9.845 | 156,236 | +0.05(+0.48%) |
Jan 08, 2020 | 9.851 | 9.908 | 9.788 | 9.798 | 186,559 | -0.05(-0.54%) |
Jan 07, 2020 | 9.858 | 9.905 | 9.831 | 9.851 | 131,278 | -0.01(-0.13%) |
Jan 06, 2020 | 9.812 | 9.925 | 9.808 | 9.865 | 149,429 | +0.01(+0.14%) |
Jan 03, 2020 | 9.745 | 9.858 | 9.745 | 9.851 | 140,862 | +0.07(+0.68%) |
Jan 02, 2020 | 9.851 | 9.858 | 9.712 | 9.785 | 241,952 | -0.07(-0.68%) |
Dec 31, 2019 | 9.812 | 9.905 | 9.812 | 9.851 | 155,143 | +0.01(+0.07%) |
Dec 30, 2019 | 9.865 | 9.918 | 9.798 | 9.845 | 199,244 | -0.05(-0.47%) |
Dec 27, 2019 | 9.945 | 9.965 | 9.891 | 9.891 | 148,529 | -0.07(-0.73%) |
Dec 26, 2019 | 9.951 | 10.02 | 9.938 | 9.965 | 115,915 | -0.01(-0.07%) |
Dec 24, 2019 | 9.971 | 9.978 | 9.925 | 9.971 | 102,827 | +0.01(+0.13%) |
Dec 23, 2019 | 9.984 | 10.04 | 9.915 | 9.958 | 270,130 | +0.03(+0.27%) |
Dec 20, 2019 | 10.09 | 10.09 | 9.911 | 9.931 | 757,679 | -0.16(-1.58%) |
Dec 19, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 93,638 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.08 | 160,727 | +0.01(+0.07%) |
Dec 17, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 229,558 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.02 | 10.04 | 370,421 | -0.01(-0.13%) |
Dec 13, 2019 | 10.02 | 10.06 | 9.991 | 10.06 | 202,649 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.09 | 10.03 | 10.04 | 179,833 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.02 | 10.07 | 177,734 | -0.01(-0.07%) |
Dec 10, 2019 | 10.06 | 10.11 | 10.04 | 10.08 | 96,285 | +0.01(+0.13%) |
Dec 09, 2019 | 10.06 | 10.08 | 10.04 | 10.06 | 182,330 | +0.02(+0.20%) |
Dec 06, 2019 | 10.02 | 10.08 | 10.02 | 10.04 | 190,021 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.08 | 10.02 | 10.02 | 139,921 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.12 | 10.04 | 10.06 | 158,717 | -0.04(-0.40%) |
Dec 03, 2019 | 10.08 | 10.13 | 10.05 | 10.10 | 184,042 | -0.01(-0.07%) |
Dec 02, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 144,629 | -0.03(-0.26%) |
Nov 29, 2019 | 10.12 | 10.13 | 10.10 | 10.13 | 67,800 | +0.02(+0.20%) |
Nov 27, 2019 | 10.10 | 10.12 | 10.06 | 10.11 | 277,665 | +0.03(+0.26%) |
Nov 26, 2019 | 10.08 | 10.10 | 10.04 | 10.08 | 171,082 | +0.01(+0.07%) |
Nov 25, 2019 | 10.06 | 10.11 | 10.03 | 10.08 | 268,188 | +0.02(+0.20%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 370,421 | +0.05(+0.47%) |
Nov 21, 2019 | 10.04 | 10.06 | 9.975 | 10.01 | 216,672 | -0.03(-0.27%) |
Nov 20, 2019 | 10.02 | 10.05 | 9.958 | 10.04 | 195,815 | +0.02(+0.20%) |
Nov 19, 2019 | 10.07 | 10.07 | 9.958 | 10.02 | 177,011 | +0.01(+0.13%) |
Nov 18, 2019 | 9.978 | 10.02 | 9.958 | 10.00 | 219,949 | +0.00(+0.00%) |
Nov 15, 2019 | 9.978 | 10.03 | 9.885 | 10.00 | 286,835 | +0.07(+0.67%) |
Nov 14, 2019 | 10.19 | 10.20 | 9.891 | 9.938 | 337,272 | -0.14(-1.39%) |
Nov 13, 2019 | 10.16 | 10.23 | 10.04 | 10.08 | 305,288 | -0.10(-1.02%) |
Nov 12, 2019 | 10.13 | 10.21 | 10.10 | 10.18 | 762,646 | +0.08(+0.77%) |
Nov 11, 2019 | 10.05 | 10.13 | 10.05 | 10.10 | 757,836 | +0.06(+0.58%) |
Nov 08, 2019 | 10.06 | 10.10 | 10.02 | 10.04 | 448,245 | -0.01(-0.07%) |
Nov 07, 2019 | 9.915 | 10.08 | 9.889 | 10.05 | 321,001 | +0.16(+1.58%) |
Nov 06, 2019 | 10.23 | 10.23 | 9.804 | 9.895 | 811,478 | -0.33(-3.25%) |
Nov 05, 2019 | 10.31 | 10.33 | 10.19 | 10.23 | 196,154 | -0.08(-0.76%) |
Nov 04, 2019 | 10.40 | 10.40 | 10.20 | 10.31 | 435,066 | +0.02(+0.19%) |