Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.950 | 8.950 | 8.950 | 148,529 | +0.28(+3.23%) | |
Dec 30, 2020 | 8.690 | 8.740 | 8.510 | 8.670 | 148,529 | -0.02(-0.23%) |
Dec 29, 2020 | 8.620 | 8.760 | 8.420 | 8.690 | 134,490 | +0.09(+1.05%) |
Dec 28, 2020 | 8.600 | 8.870 | 8.400 | 8.600 | 225,474 | +0.04(+0.47%) |
Dec 24, 2020 | 8.520 | 8.560 | 8.290 | 8.560 | 66,600 | +0.11(+1.30%) |
Dec 23, 2020 | 8.330 | 8.460 | 8.120 | 8.450 | 274,805 | +0.18(+2.18%) |
Dec 22, 2020 | 8.390 | 8.470 | 7.985 | 8.270 | 198,362 | -0.07(-0.84%) |
Dec 21, 2020 | 8.250 | 8.420 | 8.030 | 8.340 | 331,706 | -0.13(-1.53%) |
Dec 18, 2020 | 8.720 | 8.860 | 8.440 | 8.470 | 478,500 | -0.22(-2.53%) |
Dec 17, 2020 | 8.670 | 8.860 | 8.340 | 8.690 | 219,603 | +0.02(+0.23%) |
Dec 16, 2020 | 9.150 | 9.310 | 8.640 | 8.670 | 302,156 | -0.44(-4.83%) |
Dec 15, 2020 | 9.120 | 9.240 | 8.670 | 9.110 | 194,591 | +0.03(+0.33%) |
Dec 14, 2020 | 9.130 | 9.230 | 8.985 | 9.080 | 106,910 | +0.03(+0.33%) |
Dec 11, 2020 | 9.020 | 9.180 | 8.800 | 9.050 | 134,200 | -0.08(-0.88%) |
Dec 10, 2020 | 9.360 | 9.500 | 9.040 | 9.130 | 208,355 | -0.29(-3.08%) |
Dec 09, 2020 | 9.490 | 9.670 | 9.300 | 9.420 | 169,347 | -0.13(-1.36%) |
Dec 08, 2020 | 9.260 | 9.580 | 9.050 | 9.550 | 148,045 | +0.23(+2.47%) |
Dec 07, 2020 | 9.110 | 9.390 | 8.870 | 9.320 | 216,584 | +0.23(+2.53%) |
Dec 04, 2020 | 8.570 | 9.170 | 8.530 | 9.090 | 231,800 | +0.56(+6.57%) |
Dec 03, 2020 | 8.270 | 8.570 | 8.270 | 8.530 | 122,776 | +0.17(+2.03%) |
Dec 02, 2020 | 8.330 | 8.480 | 8.200 | 8.360 | 155,468 | +0.00(+0.00%) |
Dec 01, 2020 | 8.530 | 8.570 | 8.233 | 8.360 | 190,568 | -0.17(-1.99%) |
Nov 30, 2020 | 8.660 | 8.745 | 8.380 | 8.530 | 139,466 | -0.27(-3.07%) |
Nov 27, 2020 | 8.660 | 8.810 | 8.470 | 8.800 | 56,200 | +0.04(+0.46%) |
Nov 25, 2020 | 9.040 | 9.060 | 8.670 | 8.760 | 138,100 | -0.35(-3.84%) |
Nov 24, 2020 | 9.030 | 9.240 | 9.010 | 9.110 | 161,650 | +0.13(+1.45%) |
Nov 23, 2020 | 8.980 | 9.080 | 8.770 | 8.980 | 199,122 | +0.10(+1.13%) |
Nov 20, 2020 | 8.790 | 8.950 | 8.560 | 8.880 | 133,900 | +0.01(+0.11%) |
Nov 19, 2020 | 8.660 | 9.000 | 8.570 | 8.870 | 164,296 | +0.20(+2.31%) |
Nov 18, 2020 | 8.780 | 9.000 | 8.620 | 8.670 | 185,654 | +0.01(+0.12%) |
Nov 17, 2020 | 8.510 | 8.790 | 8.270 | 8.660 | 389,336 | +0.10(+1.17%) |
Nov 16, 2020 | 8.380 | 8.710 | 8.160 | 8.560 | 284,954 | +0.35(+4.26%) |
Nov 13, 2020 | 8.100 | 8.425 | 8.080 | 8.210 | 195,100 | +0.20(+2.50%) |
Nov 12, 2020 | 7.970 | 8.080 | 7.850 | 8.010 | 150,620 | -0.05(-0.62%) |
Nov 11, 2020 | 8.020 | 8.330 | 7.960 | 8.060 | 199,100 | +0.02(+0.25%) |
Nov 10, 2020 | 8.070 | 8.150 | 7.930 | 8.040 | 237,897 | +0.17(+2.16%) |
Nov 09, 2020 | 8.280 | 8.320 | 7.810 | 7.870 | 441,561 | +0.12(+1.55%) |
Nov 06, 2020 | 7.900 | 7.980 | 7.560 | 7.750 | 164,000 | -0.10(-1.27%) |
Nov 05, 2020 | 7.840 | 8.050 | 7.820 | 7.850 | 235,817 | -0.01(-0.13%) |
Nov 04, 2020 | 7.890 | 8.040 | 7.750 | 7.860 | 183,277 | -0.11(-1.38%) |
Nov 03, 2020 | 7.980 | 8.420 | 7.940 | 7.970 | 320,328 | +0.07(+0.89%) |
Nov 02, 2020 | 8.120 | 8.290 | 7.400 | 7.900 | 370,313 | -0.21(-2.59%) |
Oct 30, 2020 | 7.290 | 8.200 | 7.290 | 8.110 | 524,200 | +0.92(+12.80%) |
Oct 29, 2020 | 7.290 | 7.300 | 6.870 | 7.190 | 375,385 | -0.18(-2.44%) |
Oct 28, 2020 | 7.550 | 7.730 | 7.200 | 7.370 | 272,557 | -0.34(-4.41%) |
Oct 27, 2020 | 7.140 | 7.710 | 7.140 | 7.710 | 280,493 | +0.53(+7.38%) |
Oct 26, 2020 | 7.020 | 7.260 | 6.950 | 7.180 | 172,810 | +0.02(+0.28%) |
Oct 23, 2020 | 7.650 | 7.740 | 6.980 | 7.160 | 369,800 | -0.43(-5.67%) |
Oct 22, 2020 | 7.450 | 7.640 | 7.220 | 7.590 | 340,778 | +0.16(+2.15%) |
Oct 21, 2020 | 7.520 | 7.550 | 7.260 | 7.430 | 127,337 | -0.08(-1.07%) |
Oct 20, 2020 | 7.520 | 7.760 | 7.420 | 7.510 | 202,041 | +0.04(+0.54%) |
Oct 19, 2020 | 7.600 | 7.700 | 7.290 | 7.470 | 304,509 | -0.21(-2.73%) |
Oct 16, 2020 | 7.830 | 7.990 | 7.660 | 7.680 | 207,300 | -0.21(-2.66%) |
Oct 15, 2020 | 8.050 | 8.100 | 7.770 | 7.890 | 241,702 | -0.23(-2.83%) |
Oct 14, 2020 | 8.380 | 8.440 | 8.000 | 8.120 | 128,213 | -0.25(-2.99%) |
Oct 13, 2020 | 8.200 | 8.440 | 7.960 | 8.370 | 139,849 | +0.05(+0.60%) |
Oct 12, 2020 | 8.350 | 8.350 | 8.060 | 8.320 | 128,066 | -0.04(-0.48%) |
Oct 09, 2020 | 8.330 | 8.540 | 8.200 | 8.360 | 154,500 | +0.13(+1.58%) |
Oct 08, 2020 | 8.230 | 8.280 | 7.950 | 8.230 | 170,741 | +0.13(+1.60%) |
Oct 07, 2020 | 7.960 | 8.300 | 7.910 | 8.100 | 196,191 | +0.23(+2.92%) |
Oct 06, 2020 | 8.120 | 8.350 | 7.800 | 7.870 | 282,763 | -0.17(-2.11%) |
Oct 05, 2020 | 7.890 | 8.360 | 7.890 | 8.040 | 293,939 | +0.18(+2.29%) |
Oct 02, 2020 | 7.750 | 7.990 | 7.520 | 7.860 | 192,200 | -0.01(-0.13%) |
Oct 01, 2020 | 7.590 | 7.960 | 7.500 | 7.870 | 183,835 | +0.35(+4.65%) |
Sep 30, 2020 | 7.350 | 7.600 | 7.350 | 7.520 | 304,468 | +0.12(+1.62%) |
Sep 29, 2020 | 7.440 | 7.530 | 7.340 | 7.400 | 94,918 | -0.05(-0.67%) |
Sep 28, 2020 | 7.500 | 7.652 | 7.360 | 7.450 | 418,834 | +0.05(+0.68%) |
Sep 25, 2020 | 6.950 | 7.480 | 6.760 | 7.400 | 161,800 | +0.40(+5.71%) |
Sep 24, 2020 | 7.110 | 7.270 | 6.820 | 7.000 | 468,615 | -0.11(-1.55%) |
Sep 23, 2020 | 7.270 | 7.360 | 7.070 | 7.110 | 343,763 | -0.16(-2.20%) |
Sep 22, 2020 | 7.440 | 7.610 | 7.240 | 7.270 | 460,190 | -0.23(-3.07%) |
Sep 21, 2020 | 7.150 | 7.540 | 7.030 | 7.500 | 291,950 | +0.15(+2.04%) |
Sep 18, 2020 | 7.280 | 7.780 | 7.200 | 7.350 | 479,800 | +0.13(+1.80%) |
Sep 17, 2020 | 6.910 | 7.260 | 6.780 | 7.220 | 289,852 | +0.18(+2.56%) |
Sep 16, 2020 | 6.950 | 7.210 | 6.950 | 7.040 | 164,490 | +0.16(+2.33%) |
Sep 15, 2020 | 6.940 | 7.160 | 6.810 | 6.880 | 154,541 | +0.08(+1.18%) |
Sep 14, 2020 | 6.780 | 6.940 | 6.710 | 6.800 | 212,216 | +0.08(+1.19%) |
Sep 11, 2020 | 6.800 | 6.890 | 6.650 | 6.720 | 153,800 | +0.00(+0.00%) |
Sep 10, 2020 | 6.910 | 7.010 | 6.710 | 6.720 | 189,661 | -0.16(-2.33%) |
Sep 09, 2020 | 6.780 | 7.100 | 6.750 | 6.880 | 230,662 | +0.17(+2.53%) |
Sep 08, 2020 | 6.570 | 6.840 | 6.390 | 6.710 | 258,553 | +0.02(+0.30%) |
Sep 04, 2020 | 6.720 | 6.720 | 6.400 | 6.690 | 501,800 | +0.06(+0.90%) |
Sep 03, 2020 | 6.800 | 6.800 | 6.450 | 6.630 | 292,837 | -0.16(-2.36%) |
Sep 02, 2020 | 6.700 | 6.800 | 6.630 | 6.790 | 166,940 | +0.05(+0.74%) |
Sep 01, 2020 | 6.710 | 6.780 | 6.490 | 6.740 | 330,277 | -0.04(-0.59%) |
Aug 31, 2020 | 6.880 | 6.880 | 6.480 | 6.780 | 301,906 | -0.12(-1.74%) |
Aug 28, 2020 | 6.930 | 6.990 | 6.770 | 6.900 | 205,100 | -0.01(-0.14%) |
Aug 27, 2020 | 6.900 | 7.050 | 6.750 | 6.910 | 208,714 | +0.04(+0.58%) |
Aug 26, 2020 | 7.150 | 7.150 | 6.650 | 6.870 | 267,540 | -0.32(-4.45%) |
Aug 25, 2020 | 7.070 | 7.240 | 6.890 | 7.190 | 266,032 | +0.18(+2.57%) |
Aug 24, 2020 | 7.250 | 7.250 | 6.860 | 7.010 | 381,957 | -0.17(-2.37%) |
Aug 21, 2020 | 7.150 | 7.220 | 6.915 | 7.180 | 307,500 | +0.04(+0.56%) |
Aug 20, 2020 | 7.320 | 7.340 | 6.970 | 7.140 | 343,299 | -0.28(-3.77%) |
Aug 19, 2020 | 7.720 | 8.010 | 7.420 | 7.420 | 541,448 | -0.18(-2.37%) |
Aug 18, 2020 | 6.820 | 8.040 | 6.820 | 7.600 | 1,798,552 | +0.78(+11.44%) |
Aug 17, 2020 | 6.770 | 6.870 | 6.650 | 6.820 | 381,526 | +0.02(+0.29%) |
Aug 14, 2020 | 6.860 | 6.920 | 6.700 | 6.800 | 200,500 | -0.15(-2.16%) |
Aug 13, 2020 | 7.090 | 7.160 | 6.920 | 6.950 | 120,221 | -0.15(-2.11%) |
Aug 12, 2020 | 7.240 | 7.250 | 6.940 | 7.100 | 126,161 | -0.03(-0.42%) |
Aug 11, 2020 | 7.330 | 7.330 | 7.110 | 7.130 | 183,843 | -0.11(-1.52%) |
Aug 10, 2020 | 7.220 | 7.390 | 7.130 | 7.240 | 99,200 | +0.09(+1.26%) |
Aug 07, 2020 | 6.780 | 7.340 | 6.770 | 7.150 | 240,400 | +0.27(+3.92%) |
Aug 06, 2020 | 7.470 | 7.525 | 6.740 | 6.880 | 282,051 | -0.51(-6.90%) |
Aug 05, 2020 | 6.920 | 7.410 | 6.770 | 7.390 | 348,174 | +0.56(+8.20%) |
Aug 04, 2020 | 6.960 | 7.080 | 6.800 | 6.830 | 182,356 | -0.18(-2.57%) |
Aug 03, 2020 | 7.110 | 7.220 | 6.990 | 7.010 | 554,019 | -0.03(-0.43%) |
Jul 31, 2020 | 6.860 | 7.070 | 6.705 | 7.040 | 579,300 | +0.07(+1.00%) |
Jul 30, 2020 | 6.710 | 7.080 | 6.620 | 6.970 | 165,065 | +0.09(+1.31%) |
Jul 29, 2020 | 6.770 | 6.970 | 6.610 | 6.880 | 108,120 | +0.15(+2.23%) |
Jul 28, 2020 | 6.860 | 6.880 | 6.520 | 6.730 | 295,677 | -0.19(-2.75%) |
Jul 27, 2020 | 6.770 | 6.980 | 6.510 | 6.920 | 339,606 | +0.10(+1.47%) |
Jul 24, 2020 | 7.190 | 7.240 | 6.760 | 6.820 | 145,000 | -0.37(-5.15%) |
Jul 23, 2020 | 6.950 | 7.530 | 6.950 | 7.190 | 208,669 | +0.19(+2.71%) |
Jul 22, 2020 | 6.850 | 7.220 | 6.850 | 7.000 | 322,348 | +0.10(+1.45%) |
Jul 21, 2020 | 6.850 | 7.000 | 6.770 | 6.900 | 191,374 | +0.12(+1.77%) |
Jul 20, 2020 | 7.060 | 7.060 | 6.645 | 6.780 | 281,948 | -0.32(-4.51%) |
Jul 17, 2020 | 6.920 | 7.320 | 6.875 | 7.100 | 180,100 | +0.19(+2.75%) |
Jul 16, 2020 | 7.090 | 7.180 | 6.830 | 6.910 | 263,641 | -0.23(-3.22%) |
Jul 15, 2020 | 6.870 | 7.390 | 6.750 | 7.140 | 438,745 | +0.49(+7.37%) |
Jul 14, 2020 | 6.280 | 6.820 | 6.130 | 6.650 | 572,354 | +0.32(+5.06%) |
Jul 13, 2020 | 6.250 | 6.620 | 6.100 | 6.330 | 519,627 | +0.17(+2.76%) |
Jul 10, 2020 | 6.210 | 6.270 | 6.060 | 6.160 | 158,100 | -0.01(-0.16%) |
Jul 09, 2020 | 6.220 | 6.250 | 5.970 | 6.170 | 326,254 | -0.07(-1.12%) |
Jul 08, 2020 | 6.290 | 6.490 | 6.100 | 6.240 | 171,768 | -0.10(-1.58%) |
Jul 07, 2020 | 6.300 | 6.590 | 6.250 | 6.340 | 336,173 | -0.08(-1.25%) |
Jul 06, 2020 | 6.610 | 6.630 | 6.275 | 6.420 | 242,872 | -0.03(-0.47%) |
Jul 02, 2020 | 6.610 | 6.720 | 6.430 | 6.450 | 245,700 | -0.02(-0.31%) |
Jul 01, 2020 | 6.370 | 6.660 | 6.320 | 6.470 | 394,909 | +0.10(+1.57%) |
Jun 30, 2020 | 6.520 | 6.560 | 6.240 | 6.370 | 211,745 | -0.22(-3.34%) |
Jun 29, 2020 | 6.060 | 6.695 | 6.060 | 6.590 | 250,571 | +0.64(+10.76%) |
Jun 26, 2020 | 6.100 | 6.250 | 5.900 | 5.950 | 967,900 | -0.16(-2.62%) |
Jun 25, 2020 | 6.350 | 6.470 | 6.010 | 6.110 | 252,063 | -0.30(-4.68%) |
Jun 24, 2020 | 6.560 | 6.620 | 6.200 | 6.410 | 329,827 | -0.23(-3.46%) |
Jun 23, 2020 | 6.700 | 6.790 | 6.490 | 6.640 | 281,364 | +0.11(+1.68%) |
Jun 22, 2020 | 6.230 | 6.560 | 6.150 | 6.530 | 390,300 | +0.24(+3.82%) |
Jun 19, 2020 | 6.170 | 6.410 | 5.990 | 6.290 | 737,000 | +0.15(+2.44%) |
Jun 18, 2020 | 6.520 | 6.535 | 5.950 | 6.140 | 673,446 | -0.41(-6.26%) |
Jun 17, 2020 | 7.040 | 7.040 | 6.510 | 6.550 | 554,768 | -0.48(-6.83%) |
Jun 16, 2020 | 7.280 | 7.480 | 6.780 | 7.030 | 679,005 | +0.10(+1.44%) |
Jun 15, 2020 | 6.610 | 7.085 | 6.590 | 6.930 | 300,791 | +0.03(+0.43%) |
Jun 12, 2020 | 7.430 | 7.470 | 6.800 | 6.900 | 462,400 | -0.17(-2.40%) |
Jun 11, 2020 | 6.790 | 7.153 | 6.660 | 7.070 | 481,756 | -0.11(-1.53%) |
Jun 10, 2020 | 7.610 | 7.610 | 7.070 | 7.180 | 410,436 | -0.53(-6.87%) |
Jun 09, 2020 | 8.000 | 8.160 | 7.690 | 7.710 | 323,855 | -0.42(-5.17%) |
Jun 08, 2020 | 8.010 | 8.305 | 7.940 | 8.130 | 247,866 | +0.27(+3.44%) |
Jun 05, 2020 | 7.560 | 8.110 | 7.530 | 7.860 | 309,800 | +0.62(+8.56%) |
Jun 04, 2020 | 6.780 | 7.430 | 6.750 | 7.240 | 334,779 | +0.38(+5.54%) |
Jun 03, 2020 | 6.990 | 7.080 | 6.770 | 6.860 | 467,117 | +0.00(+0.00%) |
Jun 02, 2020 | 6.770 | 7.030 | 6.740 | 6.860 | 302,215 | +0.15(+2.24%) |
Jun 01, 2020 | 6.160 | 7.240 | 6.130 | 6.710 | 699,452 | +0.55(+8.93%) |
May 29, 2020 | 6.410 | 6.560 | 5.940 | 6.160 | 339,300 | -0.36(-5.52%) |
May 28, 2020 | 6.940 | 7.005 | 6.490 | 6.520 | 388,856 | -0.36(-5.23%) |
May 27, 2020 | 7.200 | 7.200 | 6.730 | 6.880 | 295,139 | -0.16(-2.27%) |
May 26, 2020 | 7.250 | 7.335 | 6.670 | 7.040 | 460,197 | +0.04(+0.57%) |
May 22, 2020 | 7.150 | 7.500 | 6.810 | 7.000 | 288,900 | -0.13(-1.82%) |
May 21, 2020 | 6.380 | 7.160 | 6.330 | 7.130 | 427,224 | +0.63(+9.69%) |
May 20, 2020 | 6.540 | 6.720 | 6.360 | 6.500 | 379,137 | +0.07(+1.09%) |
May 19, 2020 | 6.450 | 6.710 | 6.240 | 6.430 | 376,987 | -0.10(-1.53%) |
May 18, 2020 | 6.140 | 6.730 | 6.140 | 6.530 | 531,125 | +0.64(+10.87%) |
May 15, 2020 | 5.550 | 6.090 | 5.550 | 5.890 | 656,600 | +0.23(+4.06%) |
May 14, 2020 | 5.080 | 5.660 | 4.910 | 5.660 | 819,927 | +0.46(+8.85%) |
May 13, 2020 | 5.460 | 5.470 | 5.010 | 5.200 | 450,598 | -0.29(-5.28%) |
May 12, 2020 | 5.520 | 5.780 | 5.480 | 5.490 | 596,224 | -0.09(-1.61%) |
May 11, 2020 | 5.800 | 5.800 | 5.270 | 5.580 | 529,801 | -0.31(-5.26%) |
May 08, 2020 | 6.320 | 6.370 | 5.835 | 5.890 | 443,400 | -0.34(-5.46%) |
May 07, 2020 | 6.960 | 7.270 | 5.980 | 6.230 | 682,398 | -0.39(-5.89%) |
May 06, 2020 | 7.200 | 7.300 | 6.500 | 6.620 | 437,076 | -0.55(-7.67%) |
May 05, 2020 | 6.960 | 7.560 | 6.920 | 7.170 | 339,239 | +0.23(+3.31%) |
May 04, 2020 | 7.000 | 7.290 | 6.890 | 6.940 | 401,989 | -0.20(-2.80%) |
May 01, 2020 | 7.290 | 7.340 | 6.920 | 7.140 | 377,500 | -0.38(-5.05%) |
Apr 30, 2020 | 7.770 | 7.770 | 7.490 | 7.520 | 270,361 | -0.45(-5.65%) |
Apr 29, 2020 | 7.940 | 8.170 | 7.830 | 7.970 | 332,670 | +0.24(+3.10%) |
Apr 28, 2020 | 7.600 | 7.890 | 7.405 | 7.730 | 371,819 | +0.28(+3.76%) |
Apr 27, 2020 | 7.450 | 7.460 | 7.250 | 7.450 | 276,680 | +0.12(+1.64%) |
Apr 24, 2020 | 7.240 | 7.410 | 7.110 | 7.330 | 162,300 | +0.07(+0.96%) |
Apr 23, 2020 | 7.110 | 7.480 | 6.995 | 7.260 | 231,528 | +0.16(+2.25%) |
Apr 22, 2020 | 6.940 | 7.180 | 6.750 | 7.100 | 233,641 | +0.32(+4.72%) |
Apr 21, 2020 | 6.800 | 6.920 | 6.540 | 6.780 | 184,092 | -0.25(-3.56%) |
Apr 20, 2020 | 6.740 | 7.200 | 6.590 | 7.030 | 269,966 | +0.07(+1.01%) |
Apr 17, 2020 | 6.690 | 6.990 | 6.420 | 6.960 | 292,500 | +0.46(+7.08%) |
Apr 16, 2020 | 6.630 | 6.750 | 6.315 | 6.500 | 411,574 | -0.14(-2.11%) |
Apr 15, 2020 | 6.860 | 7.020 | 6.435 | 6.640 | 409,944 | -0.51(-7.13%) |
Apr 14, 2020 | 6.900 | 7.500 | 6.900 | 7.150 | 529,493 | +0.49(+7.36%) |
Apr 13, 2020 | 6.460 | 6.930 | 6.310 | 6.660 | 482,185 | +0.17(+2.62%) |
Apr 09, 2020 | 5.950 | 6.560 | 5.840 | 6.490 | 620,900 | +0.69(+11.90%) |
Apr 08, 2020 | 6.000 | 6.050 | 5.660 | 5.800 | 420,957 | -0.14(-2.36%) |
Apr 07, 2020 | 6.660 | 6.713 | 5.920 | 5.940 | 311,219 | -0.47(-7.33%) |
Apr 06, 2020 | 6.140 | 6.590 | 6.140 | 6.410 | 508,526 | +0.51(+8.64%) |
Apr 03, 2020 | 6.230 | 6.330 | 5.790 | 5.900 | 361,000 | -0.39(-6.20%) |
Apr 02, 2020 | 6.350 | 6.670 | 6.045 | 6.290 | 294,719 | -0.23(-3.49%) |
Apr 01, 2020 | 7.037 | 7.346 | 6.348 | 6.518 | 533,609 | -0.90(-12.11%) |
Mar 31, 2020 | 7.156 | 7.810 | 7.017 | 7.416 | 527,222 | +0.23(+3.19%) |
Mar 30, 2020 | 7.386 | 7.438 | 6.615 | 7.186 | 443,194 | +0.00(+0.00%) |
Mar 27, 2020 | 6.508 | 7.186 | 6.058 | 7.186 | 397,561 | +0.40(+5.88%) |
Mar 26, 2020 | 5.789 | 6.802 | 5.669 | 6.787 | 427,808 | +1.07(+18.67%) |
Mar 25, 2020 | 6.098 | 6.318 | 5.539 | 5.719 | 617,257 | -0.34(-5.60%) |
Mar 24, 2020 | 4.741 | 6.098 | 4.734 | 6.058 | 832,777 | +1.57(+34.89%) |
Mar 23, 2020 | 4.671 | 4.671 | 3.992 | 4.491 | 602,793 | -0.08(-1.75%) |
Mar 20, 2020 | 4.751 | 5.255 | 4.422 | 4.571 | 712,363 | -0.14(-2.97%) |
Mar 19, 2020 | 4.581 | 5.080 | 4.362 | 4.711 | 431,780 | +0.11(+2.39%) |
Mar 18, 2020 | 5.070 | 5.100 | 3.893 | 4.601 | 499,780 | -0.86(-15.72%) |
Mar 17, 2020 | 5.190 | 5.529 | 4.851 | 5.460 | 662,198 | +0.41(+8.10%) |
Mar 16, 2020 | 5.040 | 5.689 | 4.427 | 5.050 | 529,998 | -0.63(-11.07%) |
Mar 13, 2020 | 5.639 | 5.789 | 5.080 | 5.679 | 709,558 | +0.47(+9.00%) |
Mar 12, 2020 | 5.599 | 5.659 | 4.980 | 5.210 | 324,711 | -0.83(-13.72%) |
Mar 11, 2020 | 6.547 | 6.617 | 6.018 | 6.038 | 448,394 | -0.76(-11.16%) |
Mar 10, 2020 | 6.907 | 6.917 | 6.547 | 6.797 | 379,093 | +0.13(+1.95%) |
Mar 09, 2020 | 6.697 | 6.917 | 6.518 | 6.667 | 316,918 | -0.74(-9.97%) |
Mar 06, 2020 | 7.206 | 7.516 | 7.017 | 7.406 | 686,414 | -0.15(-1.98%) |
Mar 05, 2020 | 7.735 | 7.760 | 7.436 | 7.556 | 541,748 | -0.52(-6.43%) |
Mar 04, 2020 | 7.875 | 8.104 | 7.516 | 8.075 | 276,492 | +0.52(+6.87%) |
Mar 03, 2020 | 7.915 | 8.144 | 7.326 | 7.556 | 334,390 | -0.39(-4.90%) |
Mar 02, 2020 | 7.585 | 8.005 | 7.391 | 7.945 | 485,894 | +0.38(+5.01%) |
Feb 28, 2020 | 7.755 | 7.985 | 7.406 | 7.565 | 562,376 | -0.43(-5.37%) |
Feb 27, 2020 | 7.905 | 8.424 | 7.506 | 7.995 | 532,244 | -0.18(-2.20%) |
Feb 26, 2020 | 8.484 | 8.613 | 8.174 | 8.174 | 358,159 | -0.31(-3.65%) |
Feb 25, 2020 | 8.993 | 9.003 | 8.424 | 8.484 | 626,631 | -0.51(-5.66%) |
Feb 24, 2020 | 8.613 | 9.123 | 8.334 | 8.993 | 368,728 | +0.00(+0.00%) |
Feb 21, 2020 | 8.903 | 9.043 | 8.713 | 8.993 | 257,392 | +0.06(+0.67%) |
Feb 20, 2020 | 8.803 | 8.973 | 8.653 | 8.933 | 201,423 | +0.02(+0.22%) |
Feb 19, 2020 | 8.713 | 8.993 | 8.623 | 8.913 | 206,516 | +0.21(+2.41%) |
Feb 18, 2020 | 8.923 | 8.934 | 8.584 | 8.703 | 255,279 | -0.26(-2.90%) |
Feb 14, 2020 | 8.933 | 9.103 | 8.793 | 8.963 | 284,344 | +0.05(+0.56%) |
Feb 13, 2020 | 9.103 | 9.342 | 8.544 | 8.913 | 707,424 | -0.26(-2.83%) |
Feb 12, 2020 | 9.372 | 9.542 | 9.123 | 9.172 | 542,218 | -0.11(-1.18%) |
Feb 11, 2020 | 8.843 | 9.332 | 8.783 | 9.282 | 955,010 | +0.53(+6.04%) |
Feb 10, 2020 | 7.625 | 8.813 | 7.536 | 8.753 | 1,547,875 | +1.20(+15.85%) |
Feb 07, 2020 | 7.655 | 7.695 | 7.376 | 7.556 | 632,510 | -0.14(-1.82%) |
Feb 06, 2020 | 7.745 | 7.765 | 7.436 | 7.695 | 252,833 | +0.00(+0.00%) |
Feb 05, 2020 | 7.565 | 7.735 | 7.386 | 7.695 | 333,256 | +0.25(+3.35%) |
Feb 04, 2020 | 7.765 | 7.765 | 7.321 | 7.446 | 644,182 | -0.11(-1.45%) |
Feb 03, 2020 | 7.665 | 7.773 | 7.446 | 7.556 | 508,413 | -0.12(-1.56%) |
Jan 31, 2020 | 8.015 | 8.114 | 7.635 | 7.675 | 270,417 | -0.47(-5.76%) |
Jan 30, 2020 | 7.925 | 8.154 | 7.785 | 8.144 | 300,319 | +0.07(+0.87%) |
Jan 29, 2020 | 8.284 | 8.484 | 7.935 | 8.075 | 647,606 | -0.27(-3.23%) |
Jan 28, 2020 | 8.184 | 8.472 | 8.035 | 8.344 | 359,338 | +0.16(+1.95%) |
Jan 27, 2020 | 8.254 | 8.354 | 8.109 | 8.184 | 313,224 | -0.37(-4.32%) |
Jan 24, 2020 | 8.494 | 8.623 | 8.314 | 8.554 | 287,650 | +0.06(+0.70%) |
Jan 23, 2020 | 8.544 | 8.673 | 8.384 | 8.494 | 373,205 | -0.08(-0.93%) |
Jan 22, 2020 | 8.544 | 8.703 | 8.324 | 8.574 | 428,016 | +0.01(+0.12%) |
Jan 21, 2020 | 8.783 | 8.783 | 8.384 | 8.564 | 443,902 | -0.26(-2.94%) |
Jan 17, 2020 | 9.013 | 9.162 | 8.763 | 8.823 | 294,664 | -0.15(-1.67%) |
Jan 16, 2020 | 8.743 | 9.053 | 8.743 | 8.973 | 352,487 | +0.20(+2.28%) |
Jan 15, 2020 | 8.753 | 9.123 | 8.643 | 8.773 | 304,513 | +0.02(+0.23%) |
Jan 14, 2020 | 8.454 | 8.863 | 8.234 | 8.753 | 422,626 | +0.30(+3.54%) |
Jan 13, 2020 | 8.444 | 8.594 | 7.955 | 8.454 | 780,513 | -0.01(-0.12%) |
Jan 10, 2020 | 8.853 | 8.873 | 8.304 | 8.464 | 510,276 | -0.36(-4.07%) |
Jan 09, 2020 | 9.312 | 9.552 | 8.733 | 8.823 | 800,179 | -0.57(-6.06%) |
Jan 08, 2020 | 9.123 | 9.562 | 9.123 | 9.392 | 335,563 | +0.28(+3.07%) |
Jan 07, 2020 | 9.093 | 9.382 | 9.033 | 9.113 | 451,334 | +0.02(+0.22%) |
Jan 06, 2020 | 8.983 | 9.232 | 8.933 | 9.093 | 279,872 | +0.04(+0.44%) |
Jan 03, 2020 | 8.983 | 9.142 | 8.893 | 9.053 | 519,494 | -0.16(-1.73%) |