Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.317 | 7.635 | 6.972 | 7.154 | 51,681 | -0.29(-3.90%) |
Nov 27, 2020 | 7.272 | 7.472 | 7.272 | 7.444 | 16,412 | +0.14(+1.86%) |
Nov 25, 2020 | 7.218 | 7.481 | 7.218 | 7.308 | 23,351 | +0.11(+1.51%) |
Nov 24, 2020 | 7.090 | 7.408 | 6.936 | 7.199 | 38,426 | +0.05(+0.63%) |
Nov 23, 2020 | 7.090 | 7.281 | 7.000 | 7.154 | 16,221 | +0.19(+2.74%) |
Nov 20, 2020 | 7.090 | 7.172 | 6.959 | 6.963 | 14,759 | -0.13(-1.79%) |
Nov 19, 2020 | 7.036 | 7.127 | 6.900 | 7.090 | 6,314 | -0.04(-0.51%) |
Nov 18, 2020 | 7.090 | 7.299 | 6.818 | 7.127 | 23,159 | -0.05(-0.63%) |
Nov 17, 2020 | 7.000 | 7.218 | 7.000 | 7.172 | 12,223 | +0.17(+2.46%) |
Nov 16, 2020 | 6.845 | 7.172 | 6.800 | 7.000 | 34,968 | +0.18(+2.66%) |
Nov 13, 2020 | 6.818 | 6.891 | 6.691 | 6.818 | 15,751 | +0.07(+1.08%) |
Nov 12, 2020 | 6.555 | 6.809 | 6.528 | 6.745 | 36,931 | +0.08(+1.23%) |
Nov 11, 2020 | 6.818 | 6.818 | 6.500 | 6.664 | 19,904 | -0.21(-3.04%) |
Nov 10, 2020 | 6.537 | 6.918 | 6.419 | 6.873 | 39,876 | +0.43(+6.62%) |
Nov 09, 2020 | 6.173 | 6.655 | 6.010 | 6.446 | 61,276 | +0.15(+2.31%) |
Nov 06, 2020 | 6.509 | 6.800 | 6.301 | 6.301 | 72,147 | -0.08(-1.28%) |
Nov 05, 2020 | 6.164 | 6.518 | 6.028 | 6.382 | 43,505 | +0.53(+8.99%) |
Nov 04, 2020 | 6.046 | 6.046 | 5.783 | 5.856 | 18,693 | -0.20(-3.30%) |
Nov 03, 2020 | 5.620 | 6.210 | 5.470 | 6.055 | 59,747 | +0.55(+10.07%) |
Nov 02, 2020 | 5.429 | 5.502 | 5.111 | 5.502 | 23,319 | +0.01(+0.17%) |
Oct 30, 2020 | 5.747 | 6.046 | 5.179 | 5.493 | 42,957 | -0.09(-1.63%) |
Oct 29, 2020 | 5.347 | 5.756 | 5.188 | 5.583 | 111,510 | +0.29(+5.49%) |
Oct 28, 2020 | 5.266 | 5.293 | 4.893 | 5.293 | 40,716 | -0.10(-1.85%) |
Oct 27, 2020 | 5.084 | 5.393 | 4.893 | 5.393 | 91,308 | +0.34(+6.83%) |
Oct 26, 2020 | 5.266 | 5.384 | 5.011 | 5.048 | 13,620 | -0.22(-4.14%) |
Oct 23, 2020 | 5.257 | 5.375 | 5.188 | 5.266 | 16,962 | +0.00(+0.00%) |
Oct 22, 2020 | 5.220 | 5.384 | 5.211 | 5.266 | 13,377 | +0.00(+0.00%) |
Oct 21, 2020 | 4.993 | 5.302 | 4.957 | 5.266 | 26,887 | +0.33(+6.62%) |
Oct 20, 2020 | 5.030 | 5.166 | 4.685 | 4.939 | 57,310 | -0.04(-0.73%) |
Oct 19, 2020 | 5.166 | 5.438 | 4.948 | 4.975 | 16,297 | -0.15(-2.84%) |
Oct 16, 2020 | 5.592 | 5.738 | 5.102 | 5.120 | 29,079 | -0.50(-8.89%) |
Oct 15, 2020 | 5.257 | 5.656 | 5.148 | 5.620 | 14,536 | +0.27(+5.09%) |
Oct 14, 2020 | 5.474 | 5.629 | 5.247 | 5.347 | 26,284 | -0.09(-1.67%) |
Oct 13, 2020 | 5.447 | 5.529 | 5.356 | 5.438 | 37,866 | -0.10(-1.80%) |
Oct 12, 2020 | 5.356 | 5.620 | 5.356 | 5.538 | 63,735 | +0.15(+2.69%) |
Oct 09, 2020 | 5.011 | 5.411 | 5.002 | 5.393 | 44,389 | +0.35(+7.03%) |
Oct 08, 2020 | 5.102 | 5.193 | 4.993 | 5.039 | 100,434 | -0.04(-0.72%) |
Oct 07, 2020 | 5.275 | 5.275 | 4.993 | 5.075 | 77,307 | -0.29(-5.41%) |
Oct 06, 2020 | 5.910 | 6.155 | 5.284 | 5.365 | 49,069 | -0.53(-8.94%) |
Oct 05, 2020 | 5.547 | 5.928 | 5.529 | 5.892 | 37,615 | +0.50(+9.26%) |
Oct 02, 2020 | 5.039 | 5.447 | 5.039 | 5.393 | 135,262 | +0.11(+2.06%) |
Oct 01, 2020 | 4.784 | 5.429 | 4.739 | 5.284 | 178,214 | +0.48(+10.02%) |
Sep 30, 2020 | 4.703 | 4.848 | 4.657 | 4.803 | 78,908 | +0.03(+0.57%) |
Sep 29, 2020 | 4.866 | 4.875 | 4.712 | 4.775 | 42,674 | -0.13(-2.59%) |
Sep 28, 2020 | 5.275 | 5.411 | 4.821 | 4.902 | 26,153 | -0.25(-4.93%) |
Sep 25, 2020 | 5.375 | 5.375 | 5.084 | 5.157 | 20,928 | -0.20(-3.73%) |
Sep 24, 2020 | 5.447 | 5.683 | 5.139 | 5.356 | 56,266 | -0.10(-1.83%) |
Sep 23, 2020 | 5.983 | 6.074 | 5.411 | 5.456 | 20,940 | -0.46(-7.82%) |
Sep 22, 2020 | 5.847 | 5.956 | 5.765 | 5.919 | 8,090 | +0.05(+0.77%) |
Sep 21, 2020 | 5.765 | 5.956 | 5.384 | 5.874 | 40,560 | -0.05(-0.77%) |
Sep 18, 2020 | 6.183 | 6.382 | 5.683 | 5.919 | 89,440 | -0.27(-4.40%) |
Sep 17, 2020 | 6.627 | 6.714 | 6.164 | 6.192 | 78,495 | -0.47(-7.08%) |
Sep 16, 2020 | 6.873 | 7.154 | 6.646 | 6.664 | 46,345 | -0.23(-3.29%) |
Sep 15, 2020 | 6.755 | 7.027 | 6.755 | 6.891 | 21,115 | +0.25(+3.83%) |
Sep 14, 2020 | 6.537 | 6.673 | 6.537 | 6.636 | 5,706 | +0.09(+1.39%) |
Sep 11, 2020 | 6.691 | 6.709 | 6.491 | 6.546 | 24,232 | -0.05(-0.69%) |
Sep 10, 2020 | 6.736 | 6.963 | 6.491 | 6.591 | 53,298 | -0.10(-1.49%) |
Sep 09, 2020 | 6.809 | 7.018 | 6.664 | 6.691 | 41,334 | -0.05(-0.67%) |
Sep 08, 2020 | 6.709 | 6.755 | 6.537 | 6.736 | 12,629 | -0.06(-0.93%) |
Sep 04, 2020 | 6.664 | 6.882 | 6.410 | 6.800 | 21,919 | +0.21(+3.17%) |
Sep 03, 2020 | 6.391 | 6.736 | 6.391 | 6.591 | 61,052 | +0.17(+2.69%) |
Sep 02, 2020 | 6.646 | 6.673 | 6.192 | 6.419 | 144,863 | -0.25(-3.68%) |
Sep 01, 2020 | 7.154 | 7.372 | 6.410 | 6.664 | 82,529 | -0.45(-6.38%) |
Aug 31, 2020 | 7.317 | 7.572 | 7.118 | 7.118 | 48,647 | -0.16(-2.24%) |
Aug 28, 2020 | 7.027 | 7.463 | 7.027 | 7.281 | 28,198 | +0.31(+4.43%) |
Aug 27, 2020 | 7.245 | 7.608 | 6.791 | 6.972 | 35,633 | -0.25(-3.52%) |
Aug 26, 2020 | 6.609 | 7.263 | 6.609 | 7.227 | 51,694 | +0.46(+6.85%) |
Aug 25, 2020 | 6.691 | 6.972 | 6.373 | 6.764 | 48,072 | +0.05(+0.68%) |
Aug 24, 2020 | 6.745 | 6.900 | 6.564 | 6.718 | 47,504 | -0.06(-0.94%) |
Aug 21, 2020 | 7.172 | 7.172 | 6.627 | 6.782 | 28,528 | -0.34(-4.84%) |
Aug 20, 2020 | 7.435 | 7.563 | 7.081 | 7.127 | 18,195 | -0.34(-4.50%) |
Aug 19, 2020 | 6.500 | 7.771 | 6.437 | 7.463 | 192,634 | +0.94(+14.48%) |
Aug 18, 2020 | 6.573 | 6.800 | 6.273 | 6.518 | 114,827 | +0.23(+3.61%) |
Aug 17, 2020 | 6.437 | 6.528 | 6.246 | 6.292 | 20,159 | -0.04(-0.57%) |
Aug 14, 2020 | 6.173 | 6.364 | 6.137 | 6.328 | 21,038 | +0.08(+1.31%) |
Aug 13, 2020 | 6.328 | 6.382 | 6.228 | 6.246 | 19,111 | -0.01(-0.15%) |
Aug 12, 2020 | 6.391 | 6.391 | 6.119 | 6.255 | 35,320 | -0.02(-0.29%) |
Aug 11, 2020 | 6.800 | 6.800 | 6.273 | 6.273 | 30,477 | -0.56(-8.23%) |
Aug 10, 2020 | 6.891 | 6.900 | 6.301 | 6.836 | 78,535 | +0.50(+7.88%) |
Aug 07, 2020 | 6.491 | 6.582 | 6.173 | 6.337 | 28,528 | -0.21(-3.19%) |
Aug 06, 2020 | 6.328 | 6.600 | 6.319 | 6.546 | 25,898 | +0.17(+2.71%) |
Aug 05, 2020 | 6.310 | 6.764 | 6.282 | 6.373 | 41,540 | +0.05(+0.86%) |
Aug 04, 2020 | 5.965 | 6.473 | 5.856 | 6.319 | 72,578 | +0.34(+5.78%) |
Aug 03, 2020 | 5.665 | 6.019 | 5.547 | 5.974 | 305,709 | +0.26(+4.61%) |
Jul 31, 2020 | 5.629 | 5.783 | 5.620 | 5.710 | 25,884 | +0.09(+1.62%) |
Jul 30, 2020 | 5.583 | 5.692 | 5.402 | 5.620 | 22,407 | +0.00(+0.00%) |
Jul 29, 2020 | 5.847 | 5.919 | 5.611 | 5.620 | 19,244 | -0.15(-2.67%) |
Jul 28, 2020 | 5.983 | 6.065 | 5.756 | 5.774 | 58,019 | -0.13(-2.15%) |
Jul 27, 2020 | 5.892 | 6.173 | 5.692 | 5.901 | 70,692 | +0.15(+2.69%) |
Jul 24, 2020 | 5.474 | 5.783 | 5.284 | 5.747 | 26,876 | +0.22(+3.94%) |
Jul 23, 2020 | 5.901 | 5.901 | 5.511 | 5.529 | 137,417 | -0.43(-7.16%) |
Jul 22, 2020 | 5.892 | 6.065 | 5.765 | 5.956 | 71,100 | +0.04(+0.61%) |
Jul 21, 2020 | 5.992 | 6.128 | 5.919 | 5.919 | 123,618 | +0.07(+1.24%) |
Jul 20, 2020 | 5.783 | 5.901 | 5.710 | 5.847 | 42,792 | +0.11(+1.90%) |
Jul 17, 2020 | 5.592 | 5.801 | 5.547 | 5.738 | 32,163 | +0.18(+3.27%) |
Jul 16, 2020 | 5.856 | 5.856 | 5.511 | 5.556 | 31,392 | -0.36(-6.14%) |
Jul 15, 2020 | 5.928 | 5.947 | 5.819 | 5.919 | 170,544 | +0.05(+0.93%) |
Jul 14, 2020 | 5.792 | 5.928 | 5.665 | 5.865 | 171,227 | +0.05(+0.78%) |
Jul 13, 2020 | 5.656 | 5.919 | 5.538 | 5.819 | 58,075 | +0.23(+4.06%) |
Jul 10, 2020 | 5.302 | 5.620 | 5.302 | 5.592 | 37,450 | +0.30(+5.66%) |
Jul 09, 2020 | 5.375 | 5.629 | 5.284 | 5.293 | 38,295 | -0.05(-1.02%) |
Jul 08, 2020 | 5.148 | 5.420 | 5.120 | 5.347 | 93,000 | +0.20(+3.88%) |
Jul 07, 2020 | 5.266 | 5.290 | 4.839 | 5.148 | 114,883 | -0.18(-3.41%) |
Jul 06, 2020 | 5.411 | 5.574 | 5.220 | 5.329 | 78,776 | +0.02(+0.34%) |
Jul 02, 2020 | 5.747 | 5.783 | 5.302 | 5.311 | 58,378 | -0.29(-5.19%) |
Jul 01, 2020 | 6.037 | 6.128 | 5.538 | 5.602 | 131,880 | -0.43(-7.08%) |
Jun 30, 2020 | 5.720 | 6.092 | 5.656 | 6.028 | 87,232 | +0.17(+2.95%) |
Jun 29, 2020 | 6.128 | 6.128 | 5.429 | 5.856 | 165,218 | -0.19(-3.15%) |
Jun 26, 2020 | 5.937 | 6.101 | 5.720 | 6.046 | 138,566 | +0.06(+1.06%) |
Jun 25, 2020 | 5.947 | 6.128 | 5.937 | 5.983 | 35,000 | +0.04(+0.61%) |
Jun 24, 2020 | 5.774 | 6.110 | 5.720 | 5.947 | 77,193 | +0.28(+4.97%) |
Jun 23, 2020 | 5.184 | 5.729 | 5.139 | 5.665 | 54,718 | +0.53(+10.25%) |
Jun 22, 2020 | 4.612 | 5.148 | 4.612 | 5.139 | 87,182 | +0.12(+2.35%) |
Jun 19, 2020 | 5.184 | 5.184 | 5.011 | 5.020 | 94,837 | -0.05(-0.90%) |
Jun 18, 2020 | 5.020 | 5.184 | 4.930 | 5.066 | 161,321 | +0.05(+0.90%) |
Jun 17, 2020 | 5.057 | 5.057 | 4.839 | 5.020 | 17,003 | +0.02(+0.36%) |
Jun 16, 2020 | 4.948 | 5.143 | 4.766 | 5.002 | 55,828 | +0.33(+6.99%) |
Jun 15, 2020 | 4.703 | 4.703 | 4.449 | 4.676 | 46,089 | -0.17(-3.56%) |
Jun 12, 2020 | 4.902 | 4.957 | 4.676 | 4.848 | 33,375 | +0.13(+2.69%) |
Jun 11, 2020 | 4.730 | 4.843 | 4.539 | 4.721 | 84,315 | -0.19(-3.88%) |
Jun 10, 2020 | 5.002 | 5.002 | 4.548 | 4.912 | 28,758 | -0.10(-1.99%) |
Jun 09, 2020 | 4.921 | 5.111 | 4.893 | 5.011 | 34,597 | +0.02(+0.36%) |
Jun 08, 2020 | 4.612 | 5.311 | 4.612 | 4.993 | 94,243 | +0.61(+13.87%) |
Jun 05, 2020 | 4.031 | 4.512 | 4.031 | 4.385 | 115,986 | +0.30(+7.33%) |
Jun 04, 2020 | 4.167 | 4.222 | 3.995 | 4.085 | 36,090 | -0.05(-1.10%) |
Jun 03, 2020 | 4.158 | 4.231 | 4.058 | 4.131 | 77,938 | +0.24(+6.06%) |
Jun 02, 2020 | 3.677 | 4.149 | 3.677 | 3.895 | 52,199 | +0.17(+4.63%) |
Jun 01, 2020 | 3.722 | 3.858 | 3.486 | 3.722 | 54,610 | +0.06(+1.74%) |
May 29, 2020 | 3.350 | 3.831 | 3.350 | 3.659 | 82,721 | -0.05(-1.47%) |
May 28, 2020 | 3.976 | 3.976 | 3.713 | 3.713 | 27,447 | -0.20(-5.10%) |
May 27, 2020 | 3.986 | 4.076 | 3.831 | 3.913 | 13,166 | +0.01(+0.23%) |
May 26, 2020 | 3.858 | 4.349 | 3.822 | 3.904 | 37,783 | +0.06(+1.65%) |
May 22, 2020 | 4.085 | 4.085 | 3.759 | 3.840 | 35,578 | -0.28(-6.83%) |
May 21, 2020 | 4.258 | 4.258 | 4.085 | 4.122 | 9,432 | -0.16(-3.81%) |
May 20, 2020 | 4.267 | 4.358 | 4.149 | 4.285 | 33,293 | +0.07(+1.72%) |
May 19, 2020 | 4.240 | 4.240 | 3.998 | 4.212 | 41,936 | +0.01(+0.22%) |
May 18, 2020 | 3.949 | 4.240 | 3.949 | 4.203 | 36,715 | +0.38(+9.98%) |
May 15, 2020 | 3.650 | 3.886 | 3.595 | 3.822 | 67,300 | +0.14(+3.69%) |
May 14, 2020 | 3.695 | 3.995 | 3.577 | 3.686 | 74,940 | +0.05(+1.50%) |
May 13, 2020 | 3.677 | 3.713 | 3.523 | 3.631 | 68,792 | -0.05(-1.23%) |
May 12, 2020 | 3.704 | 3.895 | 3.641 | 3.677 | 34,219 | -0.14(-3.57%) |
May 11, 2020 | 3.849 | 3.886 | 3.641 | 3.813 | 37,812 | -0.10(-2.55%) |
May 08, 2020 | 3.414 | 3.931 | 3.395 | 3.913 | 43,949 | +0.46(+13.42%) |
May 07, 2020 | 3.187 | 3.586 | 3.141 | 3.450 | 56,843 | +0.19(+5.85%) |
May 06, 2020 | 3.277 | 3.314 | 3.150 | 3.259 | 57,010 | -0.04(-1.10%) |
May 05, 2020 | 3.386 | 3.613 | 3.250 | 3.296 | 47,927 | -0.03(-0.82%) |
May 04, 2020 | 3.622 | 3.663 | 3.314 | 3.323 | 40,901 | -0.32(-8.73%) |
May 01, 2020 | 3.695 | 3.731 | 3.541 | 3.641 | 59,370 | -0.16(-4.30%) |
Apr 30, 2020 | 4.058 | 4.085 | 3.577 | 3.804 | 86,734 | -0.34(-8.11%) |
Apr 29, 2020 | 3.749 | 4.394 | 3.722 | 4.140 | 164,091 | +0.47(+12.87%) |
Apr 28, 2020 | 3.059 | 3.777 | 3.059 | 3.668 | 177,026 | +0.59(+19.17%) |
Apr 27, 2020 | 3.205 | 3.205 | 3.050 | 3.078 | 32,718 | -0.09(-2.87%) |
Apr 24, 2020 | 3.187 | 3.196 | 3.059 | 3.168 | 58,158 | +0.03(+0.87%) |
Apr 23, 2020 | 3.105 | 3.268 | 3.050 | 3.141 | 71,661 | +0.00(+0.00%) |
Apr 22, 2020 | 3.214 | 3.227 | 3.094 | 3.141 | 46,665 | -0.01(-0.29%) |
Apr 21, 2020 | 3.277 | 3.350 | 3.050 | 3.150 | 132,429 | -0.25(-7.47%) |
Apr 20, 2020 | 3.468 | 3.568 | 3.305 | 3.404 | 39,718 | -0.07(-2.09%) |
Apr 17, 2020 | 3.368 | 3.677 | 3.296 | 3.477 | 48,575 | +0.14(+4.08%) |
Apr 16, 2020 | 3.114 | 3.432 | 3.114 | 3.341 | 72,980 | +0.14(+4.25%) |
Apr 15, 2020 | 3.241 | 3.268 | 2.941 | 3.205 | 99,160 | -0.22(-6.37%) |
Apr 14, 2020 | 3.141 | 3.491 | 3.078 | 3.423 | 137,444 | +0.19(+5.90%) |
Apr 13, 2020 | 3.087 | 3.277 | 2.860 | 3.232 | 166,575 | +0.10(+3.19%) |
Apr 09, 2020 | 3.168 | 3.386 | 3.078 | 3.132 | 144,845 | -0.03(-0.86%) |
Apr 08, 2020 | 3.223 | 3.223 | 2.932 | 3.159 | 80,028 | -0.05(-1.69%) |
Apr 07, 2020 | 3.232 | 3.395 | 3.078 | 3.214 | 74,625 | +0.05(+1.43%) |
Apr 06, 2020 | 2.896 | 3.577 | 2.724 | 3.168 | 232,068 | +0.42(+15.18%) |
Apr 03, 2020 | 2.642 | 2.787 | 2.551 | 2.751 | 175,026 | +0.23(+8.99%) |
Apr 02, 2020 | 2.660 | 2.769 | 2.329 | 2.524 | 168,743 | -0.17(-6.40%) |
Apr 01, 2020 | 3.114 | 3.114 | 2.587 | 2.696 | 247,825 | -0.46(-14.66%) |
Mar 31, 2020 | 2.796 | 3.196 | 2.796 | 3.159 | 63,733 | +0.36(+12.99%) |
Mar 30, 2020 | 2.978 | 2.991 | 2.715 | 2.796 | 113,896 | -0.24(-7.78%) |
Mar 27, 2020 | 3.005 | 3.087 | 2.914 | 3.032 | 35,688 | -0.06(-2.05%) |
Mar 26, 2020 | 3.314 | 3.504 | 2.987 | 3.096 | 38,852 | -0.23(-6.83%) |
Mar 25, 2020 | 3.305 | 3.777 | 3.205 | 3.323 | 97,740 | +0.01(+0.27%) |
Mar 24, 2020 | 2.596 | 3.377 | 2.592 | 3.314 | 203,443 | +0.82(+32.73%) |
Mar 23, 2020 | 2.560 | 2.633 | 2.402 | 2.497 | 162,497 | +0.05(+2.23%) |
Mar 20, 2020 | 3.187 | 3.332 | 2.442 | 2.442 | 750,883 | -0.84(-25.48%) |
Mar 19, 2020 | 3.368 | 3.441 | 3.082 | 3.277 | 156,272 | -0.25(-6.96%) |
Mar 18, 2020 | 3.877 | 3.877 | 3.450 | 3.523 | 218,321 | -0.59(-14.35%) |
Mar 17, 2020 | 3.822 | 4.194 | 3.713 | 4.113 | 100,118 | +0.37(+9.95%) |
Mar 16, 2020 | 3.404 | 3.768 | 3.332 | 3.740 | 141,557 | -0.45(-10.82%) |
Mar 13, 2020 | 4.294 | 4.426 | 3.777 | 4.194 | 101,336 | +0.22(+5.42%) |
Mar 12, 2020 | 4.530 | 4.530 | 3.310 | 3.979 | 187,714 | -0.88(-18.07%) |
Mar 11, 2020 | 4.898 | 4.998 | 4.789 | 4.856 | 117,120 | -0.15(-3.00%) |
Mar 10, 2020 | 4.806 | 5.015 | 4.593 | 5.007 | 59,877 | +0.32(+6.77%) |
Mar 09, 2020 | 5.341 | 5.416 | 4.397 | 4.689 | 459,358 | -0.87(-15.64%) |
Mar 06, 2020 | 5.492 | 5.638 | 5.433 | 5.558 | 85,181 | -0.03(-0.45%) |
Mar 05, 2020 | 5.742 | 5.926 | 5.425 | 5.584 | 430,819 | -0.19(-3.33%) |
Mar 04, 2020 | 5.884 | 5.985 | 5.625 | 5.776 | 54,709 | -0.11(-1.85%) |
Mar 03, 2020 | 6.261 | 6.277 | 5.834 | 5.884 | 66,501 | -0.27(-4.35%) |
Mar 02, 2020 | 6.102 | 6.219 | 5.935 | 6.152 | 53,083 | +0.02(+0.27%) |
Feb 28, 2020 | 6.411 | 6.478 | 5.960 | 6.135 | 114,493 | -0.39(-6.02%) |
Feb 27, 2020 | 6.720 | 6.846 | 6.486 | 6.528 | 40,923 | -0.32(-4.64%) |
Feb 26, 2020 | 7.071 | 7.071 | 6.779 | 6.846 | 27,113 | -0.18(-2.62%) |
Feb 25, 2020 | 7.422 | 7.422 | 6.979 | 7.030 | 51,856 | -0.33(-4.43%) |
Feb 24, 2020 | 7.489 | 7.581 | 7.330 | 7.356 | 47,482 | -0.28(-3.72%) |
Feb 21, 2020 | 7.372 | 7.648 | 7.372 | 7.640 | 29,430 | +0.18(+2.47%) |
Feb 20, 2020 | 7.422 | 7.673 | 7.406 | 7.456 | 55,575 | +0.07(+0.90%) |
Feb 19, 2020 | 7.147 | 7.447 | 7.113 | 7.389 | 42,516 | +0.20(+2.79%) |
Feb 18, 2020 | 7.356 | 7.406 | 7.130 | 7.188 | 28,874 | -0.26(-3.48%) |
Feb 14, 2020 | 7.197 | 7.514 | 7.071 | 7.447 | 50,247 | +0.50(+7.22%) |
Feb 13, 2020 | 7.172 | 7.172 | 6.871 | 6.946 | 16,469 | -0.28(-3.82%) |
Feb 12, 2020 | 6.846 | 7.239 | 6.787 | 7.222 | 55,160 | +0.33(+4.85%) |
Feb 11, 2020 | 6.653 | 6.904 | 6.645 | 6.887 | 40,347 | +0.39(+6.05%) |
Feb 10, 2020 | 6.561 | 6.687 | 6.394 | 6.495 | 37,021 | -0.10(-1.52%) |
Feb 07, 2020 | 6.578 | 6.637 | 6.436 | 6.595 | 55,152 | -0.05(-0.75%) |
Feb 06, 2020 | 6.704 | 6.704 | 6.520 | 6.645 | 43,624 | -0.09(-1.36%) |
Feb 05, 2020 | 6.545 | 6.762 | 6.545 | 6.737 | 32,866 | +0.18(+2.81%) |
Feb 04, 2020 | 6.302 | 6.553 | 6.302 | 6.553 | 46,201 | +0.23(+3.57%) |
Feb 03, 2020 | 6.578 | 6.628 | 6.290 | 6.327 | 44,174 | -0.30(-4.54%) |
Jan 31, 2020 | 6.695 | 6.779 | 6.344 | 6.628 | 125,260 | -0.14(-2.10%) |
Jan 30, 2020 | 6.252 | 6.770 | 6.252 | 6.770 | 112,793 | +0.48(+7.57%) |
Jan 29, 2020 | 6.536 | 6.561 | 6.277 | 6.294 | 359,501 | -0.21(-3.21%) |
Jan 28, 2020 | 6.679 | 6.679 | 6.436 | 6.503 | 122,348 | -0.13(-1.89%) |
Jan 27, 2020 | 6.929 | 6.929 | 6.591 | 6.628 | 176,876 | -0.39(-5.60%) |
Jan 24, 2020 | 7.447 | 7.464 | 6.992 | 7.021 | 75,610 | -0.45(-6.04%) |
Jan 23, 2020 | 7.305 | 7.498 | 7.280 | 7.473 | 74,290 | +0.10(+1.36%) |
Jan 22, 2020 | 7.414 | 7.422 | 7.230 | 7.372 | 92,757 | -0.03(-0.34%) |
Jan 21, 2020 | 7.222 | 7.431 | 7.188 | 7.397 | 55,785 | +0.18(+2.43%) |
Jan 17, 2020 | 7.188 | 7.305 | 7.080 | 7.222 | 71,064 | +0.18(+2.61%) |
Jan 16, 2020 | 7.473 | 7.481 | 6.979 | 7.038 | 75,279 | -0.42(-5.61%) |
Jan 15, 2020 | 7.431 | 7.573 | 7.356 | 7.456 | 60,220 | +0.00(+0.00%) |
Jan 14, 2020 | 7.339 | 7.598 | 7.289 | 7.456 | 109,483 | +0.06(+0.79%) |
Jan 13, 2020 | 7.021 | 7.431 | 7.021 | 7.397 | 111,298 | +0.42(+5.99%) |
Jan 10, 2020 | 6.996 | 7.113 | 6.954 | 6.979 | 35,053 | -0.02(-0.24%) |
Jan 09, 2020 | 6.871 | 7.096 | 6.854 | 6.996 | 62,274 | +0.12(+1.70%) |
Jan 08, 2020 | 7.038 | 7.038 | 6.879 | 6.879 | 35,015 | -0.15(-2.14%) |
Jan 07, 2020 | 7.105 | 7.163 | 6.988 | 7.030 | 63,639 | -0.08(-1.06%) |
Jan 06, 2020 | 7.105 | 7.289 | 7.046 | 7.105 | 90,636 | +0.03(+0.35%) |
Jan 03, 2020 | 6.837 | 7.130 | 6.837 | 7.080 | 70,945 | +0.26(+3.80%) |
Jan 02, 2020 | 6.862 | 6.862 | 6.729 | 6.821 | 52,559 | +0.02(+0.25%) |
Dec 31, 2019 | 6.779 | 6.879 | 6.779 | 6.804 | 38,762 | -0.01(-0.12%) |
Dec 30, 2019 | 6.871 | 6.971 | 6.779 | 6.812 | 42,279 | -0.09(-1.33%) |
Dec 27, 2019 | 7.055 | 7.055 | 6.854 | 6.904 | 54,793 | -0.11(-1.55%) |
Dec 26, 2019 | 7.046 | 7.155 | 6.971 | 7.013 | 49,220 | +0.00(+0.00%) |
Dec 24, 2019 | 6.946 | 7.138 | 6.862 | 7.013 | 63,407 | +0.01(+0.12%) |
Dec 23, 2019 | 7.080 | 7.163 | 6.979 | 7.004 | 93,777 | -0.03(-0.36%) |
Dec 20, 2019 | 7.264 | 7.289 | 6.954 | 7.030 | 241,787 | -0.16(-2.21%) |
Dec 19, 2019 | 7.088 | 7.372 | 7.088 | 7.188 | 89,670 | +0.04(+0.58%) |
Dec 18, 2019 | 7.364 | 7.372 | 7.105 | 7.147 | 112,455 | -0.18(-2.51%) |
Dec 17, 2019 | 7.397 | 7.489 | 7.314 | 7.330 | 68,016 | -0.12(-1.57%) |
Dec 16, 2019 | 7.431 | 7.707 | 7.414 | 7.447 | 92,338 | -0.27(-3.47%) |
Dec 13, 2019 | 7.765 | 7.907 | 7.606 | 7.715 | 79,200 | -0.01(-0.11%) |
Dec 12, 2019 | 7.732 | 7.869 | 7.581 | 7.723 | 61,003 | +0.03(+0.43%) |
Dec 11, 2019 | 7.364 | 7.690 | 7.364 | 7.690 | 120,574 | +0.32(+4.31%) |
Dec 10, 2019 | 7.347 | 7.397 | 7.264 | 7.372 | 39,914 | +0.06(+0.80%) |
Dec 09, 2019 | 7.239 | 7.439 | 7.197 | 7.314 | 69,533 | +0.08(+1.04%) |
Dec 06, 2019 | 6.963 | 7.255 | 6.963 | 7.239 | 103,725 | +0.31(+4.46%) |
Dec 05, 2019 | 6.729 | 6.929 | 6.729 | 6.929 | 44,861 | +0.17(+2.47%) |
Dec 04, 2019 | 6.821 | 6.979 | 6.737 | 6.762 | 89,228 | -0.03(-0.37%) |
Dec 03, 2019 | 6.737 | 6.808 | 6.637 | 6.787 | 60,846 | +0.00(+0.00%) |