Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.360 | 6.830 | 6.350 | 6.670 | 2,006,769 | +0.39(+6.21%) |
Nov 27, 2020 | 6.220 | 6.400 | 6.160 | 6.280 | 435,400 | +0.15(+2.45%) |
Nov 25, 2020 | 6.190 | 6.330 | 6.110 | 6.130 | 395,700 | -0.09(-1.45%) |
Nov 24, 2020 | 6.210 | 6.340 | 6.010 | 6.220 | 616,363 | -0.06(-0.96%) |
Nov 23, 2020 | 5.930 | 6.460 | 5.900 | 6.280 | 1,511,426 | +0.39(+6.62%) |
Nov 20, 2020 | 6.000 | 6.060 | 5.760 | 5.890 | 645,600 | -0.05(-0.84%) |
Nov 19, 2020 | 5.760 | 6.150 | 5.730 | 5.940 | 815,648 | +0.18(+3.13%) |
Nov 18, 2020 | 5.920 | 6.070 | 5.730 | 5.760 | 973,529 | -0.13(-2.21%) |
Nov 17, 2020 | 5.600 | 5.940 | 5.450 | 5.890 | 1,000,658 | +0.25(+4.43%) |
Nov 16, 2020 | 5.370 | 5.640 | 5.280 | 5.640 | 780,023 | +0.28(+5.22%) |
Nov 13, 2020 | 5.460 | 5.570 | 5.150 | 5.360 | 2,047,500 | -0.10(-1.83%) |
Nov 12, 2020 | 5.400 | 5.700 | 5.190 | 5.460 | 1,983,296 | +0.23(+4.40%) |
Nov 11, 2020 | 4.620 | 5.240 | 4.620 | 5.230 | 1,940,347 | +0.70(+15.45%) |
Nov 10, 2020 | 4.490 | 4.630 | 4.400 | 4.530 | 913,731 | +0.02(+0.44%) |
Nov 09, 2020 | 4.680 | 4.730 | 4.480 | 4.510 | 815,539 | +0.00(+0.11%) |
Nov 06, 2020 | 4.730 | 4.730 | 4.470 | 4.505 | 667,700 | -0.24(-4.96%) |
Nov 05, 2020 | 4.770 | 4.900 | 4.600 | 4.740 | 479,565 | +0.03(+0.64%) |
Nov 04, 2020 | 4.670 | 4.950 | 4.630 | 4.710 | 723,525 | +0.08(+1.73%) |
Nov 03, 2020 | 4.600 | 4.700 | 4.490 | 4.630 | 652,308 | +0.08(+1.76%) |
Nov 02, 2020 | 4.570 | 4.685 | 4.463 | 4.550 | 635,388 | +0.06(+1.34%) |
Oct 30, 2020 | 4.580 | 4.650 | 4.390 | 4.490 | 512,000 | -0.11(-2.39%) |
Oct 29, 2020 | 4.390 | 4.700 | 4.330 | 4.600 | 910,143 | +0.22(+5.02%) |
Oct 28, 2020 | 4.700 | 4.700 | 4.310 | 4.380 | 1,311,831 | -0.32(-6.81%) |
Oct 27, 2020 | 4.730 | 4.800 | 4.510 | 4.700 | 1,401,995 | -0.05(-1.05%) |
Oct 26, 2020 | 5.100 | 5.110 | 4.640 | 4.750 | 2,670,827 | -0.35(-6.86%) |
Oct 23, 2020 | 5.760 | 5.760 | 4.950 | 5.100 | 5,413,300 | -0.62(-10.84%) |
Oct 22, 2020 | 5.930 | 6.060 | 5.630 | 5.720 | 965,119 | -0.16(-2.72%) |
Oct 21, 2020 | 5.660 | 5.930 | 5.540 | 5.880 | 2,732,817 | +0.23(+4.07%) |
Oct 20, 2020 | 5.730 | 5.750 | 5.460 | 5.650 | 1,066,674 | -0.06(-1.05%) |
Oct 19, 2020 | 5.950 | 5.952 | 5.700 | 5.710 | 458,023 | -0.02(-0.35%) |
Oct 16, 2020 | 5.710 | 5.810 | 5.650 | 5.730 | 473,600 | +0.02(+0.35%) |
Oct 15, 2020 | 5.900 | 5.900 | 5.610 | 5.710 | 739,404 | -0.17(-2.89%) |
Oct 14, 2020 | 6.130 | 6.130 | 5.880 | 5.880 | 240,194 | -0.20(-3.29%) |
Oct 13, 2020 | 5.990 | 6.140 | 5.960 | 6.080 | 336,135 | +0.08(+1.33%) |
Oct 12, 2020 | 6.180 | 6.200 | 5.960 | 6.000 | 312,596 | -0.16(-2.60%) |
Oct 09, 2020 | 5.980 | 6.190 | 5.880 | 6.160 | 548,200 | +0.21(+3.53%) |
Oct 08, 2020 | 5.940 | 6.170 | 5.870 | 5.950 | 378,501 | +0.06(+1.02%) |
Oct 07, 2020 | 5.930 | 6.000 | 5.830 | 5.890 | 568,858 | -0.01(-0.17%) |
Oct 06, 2020 | 5.960 | 6.020 | 5.880 | 5.900 | 330,043 | -0.02(-0.34%) |
Oct 05, 2020 | 5.900 | 6.020 | 5.850 | 5.920 | 690,648 | +0.06(+1.02%) |
Oct 02, 2020 | 6.090 | 6.200 | 5.850 | 5.860 | 614,800 | -0.38(-6.09%) |
Oct 01, 2020 | 5.990 | 6.240 | 5.930 | 6.240 | 675,645 | +0.24(+4.00%) |
Sep 30, 2020 | 5.910 | 6.180 | 5.900 | 6.000 | 439,843 | +0.10(+1.69%) |
Sep 29, 2020 | 5.760 | 5.950 | 5.730 | 5.900 | 496,189 | +0.15(+2.61%) |
Sep 28, 2020 | 5.760 | 5.920 | 5.680 | 5.750 | 401,878 | +0.02(+0.35%) |
Sep 25, 2020 | 5.580 | 5.890 | 5.570 | 5.730 | 514,700 | +0.15(+2.69%) |
Sep 24, 2020 | 5.750 | 5.830 | 5.530 | 5.580 | 587,324 | -0.21(-3.63%) |
Sep 23, 2020 | 6.250 | 6.290 | 5.760 | 5.790 | 499,377 | -0.46(-7.36%) |
Sep 22, 2020 | 6.000 | 6.270 | 5.800 | 6.250 | 468,013 | +0.36(+6.11%) |
Sep 21, 2020 | 6.350 | 6.360 | 5.760 | 5.890 | 1,002,642 | -0.57(-8.82%) |
Sep 18, 2020 | 5.910 | 6.550 | 5.910 | 6.460 | 1,703,700 | +0.59(+10.05%) |
Sep 17, 2020 | 5.900 | 6.020 | 5.790 | 5.870 | 338,803 | -0.08(-1.34%) |
Sep 16, 2020 | 5.950 | 6.070 | 5.900 | 5.950 | 358,169 | +0.04(+0.68%) |
Sep 15, 2020 | 6.130 | 6.200 | 5.880 | 5.910 | 576,758 | -0.16(-2.64%) |
Sep 14, 2020 | 5.660 | 6.200 | 5.620 | 6.070 | 1,255,342 | +0.54(+9.76%) |
Sep 11, 2020 | 5.820 | 5.885 | 5.440 | 5.530 | 805,400 | -0.25(-4.33%) |
Sep 10, 2020 | 5.710 | 5.990 | 5.680 | 5.780 | 715,698 | +0.06(+1.05%) |
Sep 09, 2020 | 5.680 | 5.840 | 5.580 | 5.720 | 530,278 | +0.15(+2.69%) |
Sep 08, 2020 | 5.430 | 5.660 | 5.270 | 5.570 | 946,604 | +0.07(+1.27%) |
Sep 04, 2020 | 5.680 | 5.694 | 5.270 | 5.500 | 1,200,500 | -0.18(-3.17%) |
Sep 03, 2020 | 5.930 | 5.950 | 5.450 | 5.680 | 1,499,388 | -0.27(-4.54%) |
Sep 02, 2020 | 6.060 | 6.140 | 5.710 | 5.950 | 2,071,343 | -0.20(-3.25%) |
Sep 01, 2020 | 5.680 | 6.160 | 5.370 | 6.150 | 3,076,383 | +0.55(+9.82%) |
Aug 31, 2020 | 5.530 | 5.750 | 5.480 | 5.600 | 1,369,933 | +0.13(+2.38%) |
Aug 28, 2020 | 5.030 | 5.480 | 5.030 | 5.470 | 1,022,500 | +0.42(+8.32%) |
Aug 27, 2020 | 5.060 | 5.070 | 4.850 | 5.050 | 587,299 | +0.03(+0.60%) |
Aug 26, 2020 | 5.050 | 5.110 | 4.950 | 5.020 | 509,926 | -0.04(-0.79%) |
Aug 25, 2020 | 4.860 | 5.090 | 4.780 | 5.060 | 552,025 | +0.24(+4.98%) |
Aug 24, 2020 | 5.000 | 5.030 | 4.800 | 4.820 | 540,763 | -0.16(-3.21%) |
Aug 21, 2020 | 5.010 | 5.100 | 4.920 | 4.980 | 332,800 | -0.12(-2.35%) |
Aug 20, 2020 | 5.200 | 5.290 | 4.980 | 5.100 | 478,097 | -0.12(-2.30%) |
Aug 19, 2020 | 5.200 | 5.340 | 5.110 | 5.220 | 465,413 | +0.02(+0.38%) |
Aug 18, 2020 | 5.310 | 5.340 | 5.150 | 5.200 | 521,377 | -0.11(-2.07%) |
Aug 17, 2020 | 5.130 | 5.390 | 5.060 | 5.310 | 708,102 | +0.19(+3.71%) |
Aug 14, 2020 | 5.180 | 5.200 | 4.990 | 5.120 | 371,700 | -0.04(-0.78%) |
Aug 13, 2020 | 4.980 | 5.210 | 4.950 | 5.160 | 401,514 | +0.21(+4.24%) |
Aug 12, 2020 | 4.900 | 5.000 | 4.760 | 4.950 | 461,089 | +0.07(+1.43%) |
Aug 11, 2020 | 4.900 | 5.040 | 4.820 | 4.880 | 473,469 | -0.06(-1.21%) |
Aug 10, 2020 | 4.990 | 5.020 | 4.810 | 4.940 | 1,020,394 | -0.03(-0.60%) |
Aug 07, 2020 | 5.100 | 5.120 | 4.910 | 4.970 | 1,268,600 | -0.14(-2.74%) |
Aug 06, 2020 | 5.370 | 5.400 | 5.070 | 5.110 | 784,088 | -0.24(-4.49%) |
Aug 05, 2020 | 5.210 | 5.560 | 5.050 | 5.350 | 1,738,926 | +0.16(+3.08%) |
Aug 04, 2020 | 5.140 | 5.240 | 5.030 | 5.190 | 939,945 | -0.01(-0.19%) |
Aug 03, 2020 | 5.140 | 5.260 | 5.060 | 5.200 | 944,992 | +0.14(+2.77%) |
Jul 31, 2020 | 5.150 | 5.210 | 4.995 | 5.060 | 1,041,900 | -0.06(-1.17%) |
Jul 30, 2020 | 4.910 | 5.210 | 4.870 | 5.120 | 1,041,429 | +0.19(+3.85%) |
Jul 29, 2020 | 5.060 | 5.090 | 4.790 | 4.930 | 1,300,587 | -0.11(-2.18%) |
Jul 28, 2020 | 5.050 | 5.120 | 5.010 | 5.040 | 847,323 | -0.10(-1.95%) |
Jul 27, 2020 | 5.080 | 5.250 | 5.040 | 5.140 | 586,786 | +0.09(+1.78%) |
Jul 24, 2020 | 5.050 | 5.205 | 4.980 | 5.050 | 1,449,200 | -0.04(-0.79%) |
Jul 23, 2020 | 5.310 | 5.350 | 5.070 | 5.090 | 910,433 | -0.26(-4.86%) |
Jul 22, 2020 | 5.300 | 5.360 | 5.080 | 5.350 | 1,575,659 | +0.03(+0.56%) |
Jul 21, 2020 | 5.470 | 5.610 | 5.270 | 5.320 | 1,056,179 | -0.06(-1.12%) |
Jul 20, 2020 | 5.280 | 5.440 | 5.250 | 5.380 | 2,051,429 | +0.13(+2.48%) |
Jul 17, 2020 | 5.440 | 5.570 | 5.230 | 5.250 | 2,351,600 | -0.14(-2.60%) |
Jul 16, 2020 | 5.670 | 5.980 | 5.300 | 5.390 | 6,083,706 | -0.87(-13.90%) |
Jul 15, 2020 | 5.740 | 6.350 | 5.630 | 6.260 | 723,674 | +0.58(+10.21%) |
Jul 14, 2020 | 5.940 | 6.080 | 5.620 | 5.680 | 823,697 | -0.31(-5.18%) |
Jul 13, 2020 | 6.020 | 6.220 | 5.870 | 5.990 | 698,331 | -0.03(-0.50%) |
Jul 10, 2020 | 6.290 | 6.300 | 5.970 | 6.020 | 1,092,300 | -0.29(-4.60%) |
Jul 09, 2020 | 6.300 | 6.470 | 6.160 | 6.310 | 426,271 | +0.02(+0.32%) |
Jul 08, 2020 | 6.370 | 6.560 | 6.190 | 6.290 | 389,894 | -0.06(-0.94%) |
Jul 07, 2020 | 6.290 | 6.570 | 6.210 | 6.350 | 402,296 | +0.18(+2.92%) |
Jul 06, 2020 | 6.500 | 6.510 | 6.030 | 6.170 | 586,420 | -0.33(-5.08%) |
Jul 02, 2020 | 6.310 | 6.610 | 6.260 | 6.500 | 350,700 | +0.26(+4.17%) |
Jul 01, 2020 | 6.320 | 6.450 | 6.150 | 6.240 | 389,078 | -0.07(-1.11%) |
Jun 30, 2020 | 6.100 | 6.350 | 5.990 | 6.310 | 653,854 | +0.29(+4.82%) |
Jun 29, 2020 | 6.630 | 6.630 | 6.010 | 6.020 | 765,058 | -0.28(-4.44%) |
Jun 26, 2020 | 6.640 | 6.650 | 6.255 | 6.300 | 664,900 | -0.33(-4.98%) |
Jun 25, 2020 | 6.600 | 6.830 | 6.470 | 6.630 | 402,323 | +0.03(+0.45%) |
Jun 24, 2020 | 6.920 | 7.080 | 6.560 | 6.600 | 661,098 | -0.30(-4.35%) |
Jun 23, 2020 | 6.930 | 7.300 | 6.860 | 6.900 | 1,458,660 | -0.02(-0.29%) |
Jun 22, 2020 | 6.660 | 6.990 | 6.600 | 6.920 | 624,816 | +0.18(+2.67%) |
Jun 19, 2020 | 6.800 | 6.920 | 6.660 | 6.740 | 520,900 | -0.05(-0.74%) |
Jun 18, 2020 | 6.800 | 6.980 | 6.760 | 6.790 | 258,900 | -0.04(-0.59%) |
Jun 17, 2020 | 7.060 | 7.140 | 6.800 | 6.830 | 289,322 | -0.14(-2.01%) |
Jun 16, 2020 | 6.940 | 7.110 | 6.770 | 6.970 | 513,612 | +0.12(+1.75%) |
Jun 15, 2020 | 6.710 | 6.990 | 6.470 | 6.850 | 623,698 | +0.12(+1.78%) |
Jun 12, 2020 | 6.960 | 7.154 | 6.610 | 6.730 | 840,500 | +0.07(+1.05%) |
Jun 11, 2020 | 6.770 | 6.920 | 6.540 | 6.660 | 1,200,061 | -0.28(-4.03%) |
Jun 10, 2020 | 7.170 | 7.320 | 6.890 | 6.940 | 436,431 | -0.16(-2.25%) |
Jun 09, 2020 | 6.820 | 7.170 | 6.720 | 7.100 | 330,521 | +0.28(+4.11%) |
Jun 08, 2020 | 7.100 | 7.110 | 6.800 | 6.820 | 651,947 | -0.25(-3.54%) |
Jun 05, 2020 | 6.980 | 7.220 | 6.770 | 7.070 | 547,700 | +0.09(+1.29%) |
Jun 04, 2020 | 6.980 | 7.120 | 6.870 | 6.980 | 358,345 | -0.03(-0.43%) |
Jun 03, 2020 | 7.410 | 7.430 | 6.980 | 7.010 | 472,120 | -0.40(-5.40%) |
Jun 02, 2020 | 7.620 | 7.680 | 7.230 | 7.410 | 486,826 | -0.21(-2.76%) |
Jun 01, 2020 | 7.360 | 7.760 | 7.320 | 7.620 | 408,368 | +0.24(+3.25%) |
May 29, 2020 | 7.130 | 7.430 | 7.060 | 7.380 | 299,400 | +0.27(+3.80%) |
May 28, 2020 | 7.500 | 7.580 | 7.060 | 7.110 | 365,828 | -0.39(-5.20%) |
May 27, 2020 | 7.500 | 7.630 | 6.970 | 7.500 | 733,346 | +0.00(+0.00%) |
May 26, 2020 | 7.700 | 7.890 | 7.500 | 7.500 | 430,451 | -0.12(-1.57%) |
May 22, 2020 | 7.840 | 7.910 | 7.507 | 7.620 | 369,900 | -0.23(-2.93%) |
May 21, 2020 | 7.860 | 7.920 | 7.400 | 7.850 | 408,690 | +0.02(+0.26%) |
May 20, 2020 | 7.680 | 8.070 | 7.560 | 7.830 | 425,869 | +0.18(+2.35%) |
May 19, 2020 | 8.000 | 8.100 | 7.610 | 7.650 | 453,507 | -0.25(-3.16%) |
May 18, 2020 | 8.070 | 8.480 | 7.840 | 7.900 | 759,716 | +0.03(+0.38%) |
May 15, 2020 | 7.670 | 8.330 | 7.650 | 7.870 | 1,052,000 | +0.19(+2.47%) |
May 14, 2020 | 7.610 | 7.930 | 7.380 | 7.680 | 653,736 | -0.02(-0.26%) |
May 13, 2020 | 8.410 | 8.650 | 7.510 | 7.700 | 1,262,970 | -0.71(-8.44%) |
May 12, 2020 | 8.530 | 9.000 | 8.320 | 8.410 | 1,349,006 | -0.02(-0.24%) |
May 11, 2020 | 7.710 | 8.550 | 7.650 | 8.430 | 1,012,511 | +0.69(+8.91%) |
May 08, 2020 | 7.880 | 8.000 | 7.670 | 7.740 | 625,200 | -0.06(-0.77%) |
May 07, 2020 | 7.400 | 7.930 | 7.350 | 7.800 | 985,684 | +0.41(+5.55%) |
May 06, 2020 | 6.980 | 7.450 | 6.700 | 7.390 | 1,139,066 | +0.28(+3.94%) |
May 05, 2020 | 6.900 | 7.270 | 6.830 | 7.110 | 784,171 | +0.29(+4.25%) |
May 04, 2020 | 6.850 | 6.890 | 6.500 | 6.820 | 749,367 | +0.01(+0.15%) |
May 01, 2020 | 6.840 | 6.900 | 6.460 | 6.810 | 1,139,200 | -0.10(-1.45%) |
Apr 30, 2020 | 7.340 | 7.430 | 6.800 | 6.910 | 1,193,916 | -0.45(-6.11%) |
Apr 29, 2020 | 7.380 | 7.780 | 7.200 | 7.360 | 1,057,018 | -0.02(-0.27%) |
Apr 28, 2020 | 7.500 | 7.500 | 7.170 | 7.380 | 934,964 | +0.04(+0.54%) |
Apr 27, 2020 | 8.300 | 8.300 | 6.700 | 7.340 | 2,653,482 | -0.88(-10.71%) |
Apr 24, 2020 | 8.250 | 8.650 | 8.084 | 8.220 | 1,029,600 | +0.09(+1.11%) |
Apr 23, 2020 | 8.100 | 8.340 | 7.910 | 8.130 | 630,399 | +0.14(+1.75%) |
Apr 22, 2020 | 8.090 | 8.280 | 7.950 | 7.990 | 687,729 | +0.08(+1.01%) |
Apr 21, 2020 | 8.300 | 8.550 | 7.620 | 7.910 | 831,917 | -0.42(-5.04%) |
Apr 20, 2020 | 7.980 | 8.570 | 7.850 | 8.330 | 1,034,228 | +0.34(+4.26%) |
Apr 17, 2020 | 8.080 | 8.200 | 7.930 | 7.990 | 708,600 | +0.11(+1.40%) |
Apr 16, 2020 | 8.040 | 8.690 | 7.530 | 7.880 | 1,379,909 | +0.05(+0.64%) |
Apr 15, 2020 | 6.930 | 8.000 | 6.810 | 7.830 | 1,555,991 | +0.73(+10.28%) |
Apr 14, 2020 | 6.950 | 7.500 | 6.860 | 7.100 | 1,103,578 | +0.35(+5.19%) |
Apr 13, 2020 | 6.130 | 7.050 | 6.130 | 6.750 | 1,234,382 | +0.47(+7.48%) |
Apr 09, 2020 | 6.350 | 6.560 | 6.110 | 6.280 | 459,500 | +0.05(+0.80%) |
Apr 08, 2020 | 6.270 | 6.360 | 6.050 | 6.230 | 601,989 | +0.07(+1.14%) |
Apr 07, 2020 | 6.150 | 6.480 | 6.030 | 6.160 | 497,163 | +0.10(+1.65%) |
Apr 06, 2020 | 6.000 | 6.150 | 5.780 | 6.060 | 659,698 | +0.26(+4.48%) |
Apr 03, 2020 | 5.710 | 5.940 | 5.570 | 5.800 | 457,000 | +0.05(+0.87%) |
Apr 02, 2020 | 5.880 | 6.010 | 5.540 | 5.750 | 578,494 | -0.19(-3.20%) |
Apr 01, 2020 | 5.830 | 6.070 | 5.600 | 5.940 | 586,307 | +0.00(+0.00%) |
Mar 31, 2020 | 6.190 | 6.470 | 5.830 | 5.940 | 498,468 | -0.22(-3.57%) |
Mar 30, 2020 | 5.990 | 6.330 | 5.870 | 6.160 | 551,977 | +0.17(+2.84%) |
Mar 27, 2020 | 5.910 | 6.141 | 5.660 | 5.990 | 713,100 | -0.17(-2.76%) |
Mar 26, 2020 | 6.060 | 6.430 | 5.920 | 6.160 | 826,701 | +0.12(+1.99%) |
Mar 25, 2020 | 5.710 | 6.300 | 5.710 | 6.040 | 1,056,473 | +0.37(+6.53%) |
Mar 24, 2020 | 5.510 | 6.010 | 5.500 | 5.670 | 1,123,656 | +0.40(+7.59%) |
Mar 23, 2020 | 5.250 | 5.350 | 4.920 | 5.270 | 695,597 | +0.06(+1.15%) |
Mar 20, 2020 | 5.190 | 5.520 | 4.960 | 5.210 | 1,128,800 | +0.05(+0.97%) |
Mar 19, 2020 | 4.710 | 5.250 | 4.520 | 5.160 | 941,680 | +0.35(+7.28%) |
Mar 18, 2020 | 4.690 | 5.000 | 4.385 | 4.810 | 971,323 | -0.29(-5.69%) |
Mar 17, 2020 | 4.740 | 5.250 | 4.270 | 5.100 | 1,406,417 | +0.36(+7.59%) |
Mar 16, 2020 | 4.470 | 5.310 | 4.300 | 4.740 | 1,097,153 | -0.51(-9.71%) |
Mar 13, 2020 | 5.350 | 5.350 | 4.300 | 5.250 | 1,416,500 | +0.51(+10.76%) |
Mar 12, 2020 | 4.850 | 5.570 | 4.510 | 4.740 | 1,597,676 | -1.10(-18.84%) |
Mar 11, 2020 | 7.000 | 7.000 | 5.700 | 5.840 | 1,878,905 | -1.24(-17.51%) |
Mar 10, 2020 | 7.550 | 7.740 | 6.660 | 7.080 | 982,799 | -0.24(-3.28%) |
Mar 09, 2020 | 7.420 | 7.540 | 7.100 | 7.320 | 906,606 | -0.78(-9.63%) |
Mar 06, 2020 | 7.710 | 8.100 | 7.710 | 8.100 | 691,300 | +0.05(+0.62%) |
Mar 05, 2020 | 8.330 | 8.560 | 7.880 | 8.050 | 1,006,726 | -0.50(-5.85%) |
Mar 04, 2020 | 8.270 | 8.750 | 8.040 | 8.550 | 562,642 | +0.49(+6.08%) |
Mar 03, 2020 | 8.320 | 8.380 | 7.810 | 8.060 | 627,113 | -0.19(-2.30%) |
Mar 02, 2020 | 8.170 | 8.700 | 8.080 | 8.250 | 999,809 | +0.24(+3.00%) |
Feb 28, 2020 | 7.160 | 8.050 | 7.080 | 8.010 | 921,200 | +0.31(+4.03%) |
Feb 27, 2020 | 7.470 | 7.900 | 6.870 | 7.700 | 1,612,866 | -0.03(-0.39%) |
Feb 26, 2020 | 7.720 | 8.140 | 7.560 | 7.730 | 1,241,226 | -0.03(-0.39%) |
Feb 25, 2020 | 8.260 | 8.280 | 7.500 | 7.760 | 1,423,015 | -0.39(-4.79%) |
Feb 24, 2020 | 7.950 | 8.400 | 7.600 | 8.150 | 886,380 | -0.50(-5.78%) |
Feb 21, 2020 | 9.200 | 9.220 | 8.350 | 8.650 | 942,600 | -0.35(-3.89%) |
Feb 20, 2020 | 8.850 | 9.250 | 8.600 | 9.000 | 1,530,223 | +0.40(+4.65%) |
Feb 19, 2020 | 8.500 | 8.790 | 8.450 | 8.600 | 812,512 | +0.21(+2.50%) |
Feb 18, 2020 | 8.540 | 8.910 | 8.170 | 8.390 | 1,173,958 | +0.13(+1.57%) |
Feb 14, 2020 | 7.920 | 8.770 | 7.920 | 8.260 | 2,207,400 | +0.36(+4.56%) |
Feb 13, 2020 | 7.780 | 7.910 | 7.460 | 7.900 | 594,106 | +0.12(+1.54%) |
Feb 12, 2020 | 7.640 | 7.940 | 7.550 | 7.780 | 901,990 | +0.12(+1.57%) |
Feb 11, 2020 | 7.800 | 7.830 | 7.450 | 7.660 | 683,445 | +0.12(+1.59%) |
Feb 10, 2020 | 7.030 | 7.740 | 6.890 | 7.540 | 1,145,903 | +0.53(+7.56%) |
Feb 07, 2020 | 7.150 | 7.250 | 6.990 | 7.010 | 622,600 | -0.16(-2.23%) |
Feb 06, 2020 | 7.460 | 7.490 | 7.050 | 7.170 | 877,270 | -0.08(-1.10%) |
Feb 05, 2020 | 7.120 | 7.340 | 6.960 | 7.250 | 1,392,720 | +0.15(+2.11%) |
Feb 04, 2020 | 7.640 | 7.640 | 7.030 | 7.100 | 1,207,953 | +0.00(+0.00%) |
Feb 03, 2020 | 6.950 | 7.510 | 6.950 | 7.100 | 1,362,923 | +0.24(+3.50%) |
Jan 31, 2020 | 6.900 | 7.040 | 6.670 | 6.860 | 807,800 | -0.05(-0.72%) |
Jan 30, 2020 | 6.460 | 6.910 | 6.280 | 6.910 | 1,398,797 | +0.47(+7.30%) |
Jan 29, 2020 | 6.120 | 6.690 | 6.110 | 6.440 | 1,078,064 | +0.40(+6.62%) |
Jan 28, 2020 | 5.740 | 6.080 | 5.710 | 6.040 | 363,661 | +0.38(+6.71%) |
Jan 27, 2020 | 5.500 | 5.840 | 5.330 | 5.660 | 601,287 | -0.34(-5.67%) |
Jan 24, 2020 | 6.270 | 6.350 | 5.800 | 6.000 | 698,400 | -0.23(-3.69%) |
Jan 23, 2020 | 6.180 | 6.300 | 6.050 | 6.230 | 376,140 | +0.03(+0.48%) |
Jan 22, 2020 | 6.360 | 6.440 | 6.160 | 6.200 | 476,940 | -0.13(-2.05%) |
Jan 21, 2020 | 5.870 | 6.660 | 5.800 | 6.330 | 1,588,799 | +0.45(+7.65%) |
Jan 17, 2020 | 5.820 | 6.180 | 5.790 | 5.880 | 1,522,300 | +0.14(+2.44%) |
Jan 16, 2020 | 5.650 | 5.770 | 5.460 | 5.740 | 1,227,285 | +0.09(+1.59%) |
Jan 15, 2020 | 5.690 | 5.760 | 5.490 | 5.650 | 505,407 | +0.00(+0.00%) |
Jan 14, 2020 | 5.850 | 5.920 | 5.390 | 5.650 | 1,239,221 | -0.24(-4.07%) |
Jan 13, 2020 | 5.910 | 5.990 | 5.610 | 5.890 | 1,197,821 | -0.02(-0.34%) |
Jan 10, 2020 | 6.000 | 6.290 | 5.720 | 5.910 | 1,498,600 | -0.03(-0.51%) |
Jan 09, 2020 | 5.510 | 5.970 | 5.350 | 5.940 | 2,259,511 | +0.62(+11.65%) |
Jan 08, 2020 | 5.380 | 5.540 | 5.040 | 5.320 | 1,783,466 | -0.10(-1.85%) |
Jan 07, 2020 | 5.630 | 5.680 | 5.110 | 5.420 | 1,520,555 | -0.16(-2.87%) |
Jan 06, 2020 | 5.380 | 5.710 | 5.300 | 5.580 | 1,165,315 | +0.13(+2.39%) |
Jan 03, 2020 | 5.430 | 5.600 | 5.230 | 5.450 | 1,128,600 | -0.08(-1.45%) |
Jan 02, 2020 | 5.670 | 6.030 | 5.490 | 5.530 | 1,599,022 | -0.14(-2.47%) |
Dec 31, 2019 | 5.390 | 6.040 | 5.270 | 5.670 | 1,813,400 | +0.31(+5.78%) |
Dec 30, 2019 | 5.230 | 5.490 | 5.190 | 5.360 | 746,893 | +0.01(+0.19%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.150 | 5.350 | 1,017,800 | -0.25(-4.46%) |
Dec 26, 2019 | 5.300 | 5.650 | 5.250 | 5.600 | 911,847 | +0.27(+5.07%) |
Dec 24, 2019 | 5.500 | 5.600 | 5.200 | 5.330 | 827,000 | -0.17(-3.09%) |
Dec 23, 2019 | 5.280 | 6.000 | 5.280 | 5.500 | 2,943,745 | +0.29(+5.57%) |
Dec 20, 2019 | 4.900 | 5.445 | 4.900 | 5.210 | 2,462,000 | +0.29(+5.89%) |
Dec 19, 2019 | 4.680 | 4.960 | 4.550 | 4.920 | 2,050,623 | +0.32(+6.96%) |
Dec 18, 2019 | 4.160 | 5.010 | 4.150 | 4.600 | 3,411,424 | +0.53(+13.02%) |
Dec 17, 2019 | 4.450 | 4.850 | 4.010 | 4.070 | 6,814,050 | -0.36(-8.13%) |
Dec 16, 2019 | 4.160 | 4.490 | 4.030 | 4.430 | 972,893 | +0.36(+8.98%) |
Dec 13, 2019 | 4.370 | 4.420 | 3.985 | 4.065 | 1,126,800 | -0.47(-10.46%) |
Dec 12, 2019 | 4.450 | 4.530 | 4.180 | 4.540 | 1,944,448 | +0.13(+2.95%) |
Dec 11, 2019 | 3.800 | 4.410 | 3.740 | 4.410 | 3,312,004 | +0.66(+17.60%) |
Dec 10, 2019 | 3.330 | 3.790 | 3.330 | 3.750 | 1,740,461 | +0.21(+5.93%) |
Dec 09, 2019 | 2.820 | 3.970 | 2.820 | 3.540 | 10,190,261 | +0.98(+38.28%) |
Dec 06, 2019 | 2.580 | 2.587 | 2.475 | 2.560 | 296,600 | -0.01(-0.39%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.560 | 2.570 | 402,816 | -0.07(-2.65%) |
Dec 04, 2019 | 2.640 | 2.745 | 2.490 | 2.640 | 451,404 | +0.11(+4.35%) |
Dec 03, 2019 | 2.550 | 2.670 | 2.490 | 2.530 | 263,788 | -0.04(-1.56%) |