Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.450 | 8.450 | 8.450 | 102,831 | -0.04(-0.47%) | |
Dec 30, 2020 | 8.500 | 8.510 | 8.420 | 8.490 | 102,831 | +0.02(+0.24%) |
Dec 29, 2020 | 8.640 | 8.640 | 8.450 | 8.470 | 29,350 | +0.02(+0.24%) |
Dec 28, 2020 | 8.575 | 8.620 | 8.430 | 8.450 | 66,955 | +0.24(+2.92%) |
Dec 24, 2020 | 8.220 | 8.390 | 8.210 | 8.210 | 17,300 | +0.09(+1.11%) |
Dec 23, 2020 | 8.070 | 8.200 | 8.070 | 8.120 | 153,794 | -0.11(-1.34%) |
Dec 22, 2020 | 8.380 | 8.410 | 8.200 | 8.230 | 84,781 | +0.02(+0.24%) |
Dec 21, 2020 | 8.220 | 8.320 | 8.180 | 8.210 | 28,496 | -0.11(-1.32%) |
Dec 18, 2020 | 8.380 | 8.380 | 8.280 | 8.320 | 41,400 | -0.07(-0.83%) |
Dec 17, 2020 | 8.340 | 8.470 | 8.340 | 8.390 | 52,222 | -0.05(-0.59%) |
Dec 16, 2020 | 8.457 | 8.470 | 8.440 | 8.440 | 25,987 | +0.00(+0.00%) |
Dec 15, 2020 | 8.450 | 8.460 | 8.400 | 8.440 | 86,892 | +0.02(+0.24%) |
Dec 14, 2020 | 8.500 | 8.500 | 8.420 | 8.420 | 30,684 | -0.06(-0.71%) |
Dec 11, 2020 | 8.514 | 8.514 | 8.470 | 8.480 | 189,600 | -0.07(-0.83%) |
Dec 10, 2020 | 8.535 | 8.560 | 8.510 | 8.551 | 25,843 | +0.00(+0.01%) |
Dec 09, 2020 | 8.650 | 8.790 | 8.510 | 8.550 | 43,142 | +0.03(+0.29%) |
Dec 08, 2020 | 8.530 | 8.660 | 8.509 | 8.525 | 63,322 | -0.13(-1.56%) |
Dec 07, 2020 | 8.700 | 8.700 | 8.620 | 8.660 | 30,409 | -0.07(-0.80%) |
Dec 04, 2020 | 8.730 | 8.750 | 8.690 | 8.730 | 40,300 | +0.02(+0.23%) |
Dec 03, 2020 | 8.630 | 8.760 | 8.630 | 8.710 | 22,948 | -0.07(-0.80%) |
Dec 02, 2020 | 8.810 | 8.820 | 8.760 | 8.780 | 21,039 | -0.06(-0.68%) |
Dec 01, 2020 | 8.820 | 8.870 | 8.790 | 8.840 | 31,523 | +0.06(+0.68%) |
Nov 30, 2020 | 8.630 | 8.840 | 8.630 | 8.780 | 20,106 | -0.19(-2.12%) |
Nov 27, 2020 | 8.863 | 8.990 | 8.810 | 8.970 | 21,100 | +0.27(+3.10%) |
Nov 25, 2020 | 8.665 | 8.860 | 8.640 | 8.700 | 44,700 | +0.04(+0.46%) |
Nov 24, 2020 | 8.620 | 8.760 | 8.600 | 8.660 | 29,310 | -0.01(-0.12%) |
Nov 23, 2020 | 8.900 | 8.900 | 8.630 | 8.670 | 32,248 | +0.01(+0.12%) |
Nov 20, 2020 | 8.624 | 8.660 | 8.610 | 8.660 | 51,300 | -0.03(-0.35%) |
Nov 19, 2020 | 8.750 | 8.750 | 8.660 | 8.690 | 34,521 | -0.15(-1.70%) |
Nov 18, 2020 | 9.055 | 9.055 | 8.840 | 8.840 | 46,605 | -0.06(-0.69%) |
Nov 17, 2020 | 8.720 | 8.910 | 8.720 | 8.901 | 14,122 | +0.12(+1.38%) |
Nov 16, 2020 | 8.870 | 8.870 | 8.735 | 8.780 | 24,819 | +0.04(+0.46%) |
Nov 13, 2020 | 8.570 | 8.750 | 8.570 | 8.740 | 32,000 | -0.13(-1.47%) |
Nov 12, 2020 | 9.120 | 9.120 | 8.850 | 8.870 | 18,186 | -0.15(-1.66%) |
Nov 11, 2020 | 8.900 | 9.080 | 8.900 | 9.020 | 78,288 | +0.28(+3.14%) |
Nov 10, 2020 | 8.950 | 8.950 | 8.720 | 8.745 | 85,011 | +0.12(+1.39%) |
Nov 09, 2020 | 8.700 | 9.000 | 8.610 | 8.625 | 49,089 | +0.12(+1.47%) |
Nov 06, 2020 | 8.320 | 8.500 | 8.320 | 8.500 | 40,200 | +0.12(+1.43%) |
Nov 05, 2020 | 8.500 | 8.500 | 8.350 | 8.380 | 70,027 | +0.02(+0.24%) |
Nov 04, 2020 | 8.345 | 8.410 | 8.320 | 8.360 | 74,663 | +0.05(+0.66%) |
Nov 03, 2020 | 8.420 | 8.420 | 8.260 | 8.305 | 81,960 | +0.14(+1.78%) |
Nov 02, 2020 | 8.270 | 8.270 | 8.020 | 8.160 | 78,859 | +0.26(+3.29%) |
Oct 30, 2020 | 7.740 | 8.020 | 7.740 | 7.900 | 43,800 | -0.14(-1.74%) |
Oct 29, 2020 | 8.029 | 8.050 | 8.000 | 8.040 | 46,007 | -0.05(-0.62%) |
Oct 28, 2020 | 8.130 | 8.130 | 8.060 | 8.090 | 64,167 | -0.20(-2.41%) |
Oct 27, 2020 | 8.320 | 8.320 | 8.220 | 8.290 | 42,721 | +0.02(+0.24%) |
Oct 26, 2020 | 8.500 | 8.500 | 8.260 | 8.270 | 25,683 | -0.11(-1.31%) |
Oct 23, 2020 | 8.360 | 8.400 | 8.360 | 8.380 | 25,900 | +0.02(+0.24%) |
Oct 22, 2020 | 8.341 | 8.380 | 8.330 | 8.360 | 217,219 | +0.18(+2.20%) |
Oct 21, 2020 | 8.150 | 8.210 | 8.150 | 8.180 | 28,925 | +0.03(+0.37%) |
Oct 20, 2020 | 8.300 | 8.300 | 8.130 | 8.150 | 36,775 | -0.10(-1.21%) |
Oct 19, 2020 | 8.190 | 8.370 | 8.190 | 8.250 | 67,069 | +0.04(+0.49%) |
Oct 16, 2020 | 8.180 | 8.218 | 8.170 | 8.210 | 37,100 | +0.26(+3.27%) |
Oct 15, 2020 | 7.960 | 7.970 | 7.920 | 7.950 | 118,600 | -0.06(-0.75%) |
Oct 14, 2020 | 8.060 | 8.060 | 8.010 | 8.010 | 76,822 | +0.05(+0.63%) |
Oct 13, 2020 | 7.971 | 8.020 | 7.960 | 7.960 | 73,046 | -0.06(-0.75%) |
Oct 12, 2020 | 7.920 | 8.020 | 7.920 | 8.020 | 84,987 | +0.30(+3.89%) |
Oct 09, 2020 | 7.690 | 7.740 | 7.670 | 7.720 | 65,300 | -0.05(-0.64%) |
Oct 08, 2020 | 7.670 | 7.790 | 7.670 | 7.770 | 134,628 | +0.06(+0.78%) |
Oct 07, 2020 | 7.830 | 7.830 | 7.650 | 7.710 | 89,380 | +0.07(+0.92%) |
Oct 06, 2020 | 7.720 | 7.720 | 7.610 | 7.640 | 133,860 | -0.09(-1.16%) |
Oct 05, 2020 | 7.750 | 7.750 | 7.710 | 7.730 | 176,449 | -0.06(-0.73%) |
Oct 02, 2020 | 7.780 | 7.800 | 7.760 | 7.787 | 171,400 | -0.03(-0.42%) |
Oct 01, 2020 | 7.810 | 7.850 | 7.790 | 7.820 | 104,567 | +0.09(+1.16%) |
Sep 30, 2020 | 7.720 | 7.770 | 7.720 | 7.730 | 123,498 | +0.02(+0.26%) |
Sep 29, 2020 | 7.610 | 7.850 | 7.610 | 7.710 | 132,148 | -0.12(-1.53%) |
Sep 28, 2020 | 7.870 | 7.870 | 7.810 | 7.830 | 208,151 | +0.12(+1.56%) |
Sep 25, 2020 | 7.680 | 7.710 | 7.646 | 7.710 | 481,800 | -0.05(-0.64%) |
Sep 24, 2020 | 7.730 | 7.780 | 7.690 | 7.760 | 209,755 | -0.05(-0.64%) |
Sep 23, 2020 | 7.880 | 7.880 | 7.810 | 7.810 | 916,424 | -0.15(-1.88%) |
Sep 22, 2020 | 7.926 | 7.960 | 7.870 | 7.960 | 161,779 | +0.00(+0.00%) |
Sep 21, 2020 | 7.950 | 8.160 | 7.900 | 7.960 | 88,161 | -0.07(-0.87%) |
Sep 18, 2020 | 7.960 | 8.070 | 7.960 | 8.030 | 60,900 | -0.02(-0.25%) |
Sep 17, 2020 | 8.010 | 8.060 | 8.010 | 8.050 | 70,481 | -0.02(-0.25%) |
Sep 16, 2020 | 8.280 | 8.280 | 8.020 | 8.070 | 117,213 | -0.12(-1.47%) |
Sep 15, 2020 | 8.220 | 8.250 | 8.180 | 8.190 | 124,344 | +0.08(+0.99%) |
Sep 14, 2020 | 8.330 | 8.330 | 8.100 | 8.110 | 124,290 | -0.02(-0.25%) |
Sep 11, 2020 | 8.195 | 8.195 | 8.080 | 8.130 | 108,800 | +0.05(+0.62%) |
Sep 10, 2020 | 8.180 | 8.230 | 8.080 | 8.080 | 204,347 | -0.18(-2.18%) |
Sep 09, 2020 | 8.230 | 8.300 | 8.216 | 8.260 | 116,900 | +0.08(+0.98%) |
Sep 08, 2020 | 8.225 | 8.240 | 8.080 | 8.180 | 126,826 | +0.20(+2.51%) |
Sep 04, 2020 | 7.950 | 8.020 | 7.880 | 7.980 | 196,900 | +0.02(+0.25%) |
Sep 03, 2020 | 8.130 | 8.130 | 7.900 | 7.960 | 524,204 | -0.01(-0.19%) |
Sep 02, 2020 | 8.010 | 8.010 | 7.930 | 7.975 | 251,100 | -0.09(-1.05%) |
Sep 01, 2020 | 8.050 | 8.090 | 8.050 | 8.060 | 128,424 | -0.02(-0.25%) |
Aug 31, 2020 | 8.050 | 8.210 | 8.050 | 8.080 | 82,666 | -0.16(-2.00%) |
Aug 28, 2020 | 8.350 | 8.350 | 8.200 | 8.245 | 56,800 | +0.01(+0.18%) |
Aug 27, 2020 | 8.410 | 8.410 | 8.200 | 8.230 | 119,411 | -0.07(-0.90%) |
Aug 26, 2020 | 8.470 | 8.470 | 8.290 | 8.305 | 62,041 | -0.04(-0.54%) |
Aug 25, 2020 | 8.510 | 8.510 | 8.280 | 8.350 | 117,657 | +0.04(+0.48%) |
Aug 24, 2020 | 8.480 | 8.480 | 8.300 | 8.310 | 90,286 | -0.02(-0.24%) |
Aug 21, 2020 | 8.350 | 8.350 | 8.300 | 8.330 | 93,000 | -0.02(-0.22%) |
Aug 20, 2020 | 8.360 | 8.360 | 8.300 | 8.348 | 215,031 | -0.02(-0.26%) |
Aug 19, 2020 | 8.440 | 8.440 | 8.340 | 8.370 | 150,093 | -0.07(-0.83%) |
Aug 18, 2020 | 8.472 | 8.480 | 8.440 | 8.440 | 260,558 | -0.08(-0.94%) |
Aug 17, 2020 | 8.400 | 8.540 | 8.400 | 8.520 | 329,784 | +0.14(+1.67%) |
Aug 14, 2020 | 8.400 | 8.400 | 8.370 | 8.380 | 270,000 | +0.00(+0.00%) |
Aug 13, 2020 | 8.365 | 8.390 | 8.360 | 8.380 | 58,663 | -0.07(-0.83%) |
Aug 12, 2020 | 8.470 | 8.500 | 8.450 | 8.450 | 99,406 | +0.14(+1.68%) |
Aug 11, 2020 | 8.370 | 8.390 | 8.303 | 8.310 | 85,433 | +0.03(+0.36%) |
Aug 10, 2020 | 8.280 | 8.320 | 8.260 | 8.280 | 106,700 | +0.06(+0.73%) |
Aug 07, 2020 | 8.280 | 8.280 | 8.200 | 8.220 | 269,500 | -0.12(-1.44%) |
Aug 06, 2020 | 8.430 | 8.430 | 8.310 | 8.340 | 119,633 | -0.09(-1.07%) |
Aug 05, 2020 | 8.430 | 8.460 | 8.400 | 8.430 | 174,358 | -0.01(-0.06%) |
Aug 04, 2020 | 8.400 | 8.460 | 8.400 | 8.435 | 213,553 | +0.20(+2.37%) |
Aug 03, 2020 | 8.440 | 8.440 | 8.240 | 8.240 | 164,193 | -0.03(-0.36%) |
Jul 31, 2020 | 8.450 | 8.450 | 8.260 | 8.270 | 170,000 | -0.10(-1.19%) |
Jul 30, 2020 | 8.370 | 8.410 | 8.300 | 8.370 | 94,109 | -0.14(-1.65%) |
Jul 29, 2020 | 8.400 | 8.680 | 8.400 | 8.510 | 88,222 | +0.11(+1.31%) |
Jul 28, 2020 | 8.400 | 8.480 | 8.400 | 8.400 | 144,226 | -0.11(-1.25%) |
Jul 27, 2020 | 8.490 | 8.530 | 8.480 | 8.506 | 71,287 | +0.02(+0.21%) |
Jul 24, 2020 | 8.473 | 8.500 | 8.430 | 8.488 | 44,000 | -0.11(-1.30%) |
Jul 23, 2020 | 8.600 | 8.630 | 8.560 | 8.600 | 331,233 | -0.13(-1.49%) |
Jul 22, 2020 | 8.800 | 8.800 | 8.700 | 8.730 | 250,082 | -0.07(-0.80%) |
Jul 21, 2020 | 8.870 | 8.870 | 8.800 | 8.800 | 79,999 | -0.15(-1.68%) |
Jul 20, 2020 | 8.958 | 8.958 | 8.891 | 8.950 | 80,301 | +0.05(+0.56%) |
Jul 17, 2020 | 8.970 | 8.970 | 8.840 | 8.900 | 62,600 | +0.03(+0.34%) |
Jul 16, 2020 | 8.880 | 8.960 | 8.860 | 8.870 | 78,299 | -0.01(-0.11%) |
Jul 15, 2020 | 8.900 | 8.940 | 8.860 | 8.880 | 94,887 | -0.12(-1.33%) |
Jul 14, 2020 | 8.910 | 9.010 | 8.900 | 9.000 | 82,919 | +0.07(+0.78%) |
Jul 13, 2020 | 8.910 | 9.080 | 8.910 | 8.930 | 49,261 | -0.07(-0.78%) |
Jul 10, 2020 | 9.035 | 9.050 | 9.000 | 9.000 | 105,400 | -0.10(-1.10%) |
Jul 09, 2020 | 9.200 | 9.200 | 9.075 | 9.100 | 57,971 | -0.18(-1.94%) |
Jul 08, 2020 | 9.350 | 9.350 | 9.200 | 9.280 | 45,295 | -0.01(-0.11%) |
Jul 07, 2020 | 9.640 | 9.640 | 9.290 | 9.290 | 114,755 | -0.35(-3.63%) |
Jul 06, 2020 | 9.680 | 9.840 | 9.610 | 9.640 | 118,329 | +0.10(+1.05%) |
Jul 02, 2020 | 9.500 | 9.560 | 9.450 | 9.540 | 128,000 | +0.26(+2.86%) |
Jul 01, 2020 | 9.300 | 9.530 | 9.240 | 9.275 | 101,689 | +0.08(+0.82%) |
Jun 30, 2020 | 9.250 | 9.250 | 9.150 | 9.200 | 186,720 | -0.13(-1.39%) |
Jun 29, 2020 | 9.145 | 9.350 | 9.145 | 9.330 | 35,328 | +0.03(+0.32%) |
Jun 26, 2020 | 9.312 | 9.340 | 9.270 | 9.300 | 50,600 | +0.04(+0.43%) |
Jun 25, 2020 | 9.200 | 9.260 | 9.182 | 9.260 | 54,902 | +0.04(+0.43%) |
Jun 24, 2020 | 9.290 | 9.290 | 9.190 | 9.220 | 47,740 | -0.17(-1.81%) |
Jun 23, 2020 | 9.406 | 9.420 | 9.343 | 9.390 | 45,720 | +0.05(+0.54%) |
Jun 22, 2020 | 9.720 | 9.720 | 9.260 | 9.340 | 37,289 | +0.07(+0.76%) |
Jun 19, 2020 | 9.330 | 9.350 | 9.250 | 9.270 | 78,900 | +0.04(+0.39%) |
Jun 18, 2020 | 9.300 | 9.300 | 9.210 | 9.234 | 49,244 | -0.11(-1.13%) |
Jun 17, 2020 | 9.410 | 9.410 | 9.280 | 9.340 | 191,694 | +0.09(+0.97%) |
Jun 16, 2020 | 9.360 | 9.360 | 9.220 | 9.250 | 54,937 | -0.01(-0.11%) |
Jun 15, 2020 | 9.210 | 9.300 | 9.210 | 9.260 | 55,611 | -0.08(-0.86%) |
Jun 12, 2020 | 9.330 | 9.350 | 9.240 | 9.340 | 33,100 | +0.08(+0.86%) |
Jun 11, 2020 | 9.375 | 9.380 | 9.250 | 9.260 | 28,024 | -0.35(-3.64%) |
Jun 10, 2020 | 9.540 | 9.610 | 9.530 | 9.610 | 35,394 | +0.04(+0.42%) |
Jun 09, 2020 | 9.504 | 9.590 | 9.490 | 9.570 | 245,894 | +0.06(+0.63%) |
Jun 08, 2020 | 9.475 | 9.535 | 9.250 | 9.510 | 79,231 | -0.12(-1.25%) |
Jun 05, 2020 | 9.590 | 9.650 | 9.420 | 9.630 | 107,500 | +0.28(+2.99%) |
Jun 04, 2020 | 9.580 | 9.580 | 9.310 | 9.350 | 309,121 | -0.13(-1.37%) |
Jun 03, 2020 | 9.410 | 9.500 | 9.410 | 9.480 | 146,528 | +0.06(+0.64%) |
Jun 02, 2020 | 9.210 | 9.450 | 9.210 | 9.420 | 984,192 | +0.21(+2.28%) |
Jun 01, 2020 | 9.600 | 9.600 | 9.130 | 9.210 | 94,553 | +0.06(+0.66%) |
May 29, 2020 | 9.030 | 9.150 | 9.030 | 9.150 | 180,400 | +0.07(+0.77%) |
May 28, 2020 | 9.090 | 9.190 | 9.072 | 9.080 | 802,311 | -0.01(-0.11%) |
May 27, 2020 | 9.080 | 9.100 | 9.030 | 9.090 | 161,318 | -0.02(-0.22%) |
May 26, 2020 | 9.090 | 9.280 | 9.060 | 9.110 | 188,605 | +0.04(+0.44%) |
May 22, 2020 | 9.050 | 9.096 | 9.045 | 9.070 | 161,700 | -0.17(-1.84%) |
May 21, 2020 | 9.400 | 9.400 | 9.200 | 9.240 | 141,722 | -0.13(-1.39%) |
May 20, 2020 | 9.400 | 9.430 | 9.360 | 9.370 | 67,524 | +0.08(+0.86%) |
May 19, 2020 | 9.330 | 9.400 | 9.280 | 9.290 | 365,069 | -0.14(-1.44%) |
May 18, 2020 | 9.040 | 9.450 | 9.040 | 9.426 | 158,947 | +0.30(+3.24%) |
May 15, 2020 | 9.140 | 9.140 | 9.110 | 9.130 | 56,500 | -0.08(-0.87%) |
May 14, 2020 | 9.086 | 9.210 | 9.080 | 9.210 | 105,472 | +0.00(+0.00%) |
May 13, 2020 | 9.275 | 9.290 | 9.170 | 9.210 | 106,096 | -0.05(-0.50%) |
May 12, 2020 | 9.350 | 9.380 | 9.250 | 9.256 | 106,967 | -0.03(-0.37%) |
May 11, 2020 | 9.280 | 9.340 | 9.280 | 9.290 | 57,887 | -0.07(-0.75%) |
May 08, 2020 | 9.318 | 9.390 | 9.310 | 9.360 | 128,900 | +0.14(+1.52%) |
May 07, 2020 | 9.290 | 9.290 | 9.220 | 9.220 | 98,351 | +0.02(+0.22%) |
May 06, 2020 | 9.240 | 9.240 | 9.170 | 9.200 | 75,377 | +0.01(+0.11%) |
May 05, 2020 | 9.160 | 9.220 | 9.160 | 9.190 | 56,840 | +0.01(+0.11%) |
May 04, 2020 | 9.140 | 9.210 | 9.130 | 9.180 | 116,979 | +0.04(+0.44%) |
May 01, 2020 | 9.200 | 9.250 | 9.065 | 9.140 | 92,100 | -0.14(-1.51%) |
Apr 30, 2020 | 9.380 | 9.490 | 9.280 | 9.280 | 74,690 | -0.20(-2.11%) |
Apr 29, 2020 | 9.578 | 9.610 | 9.480 | 9.480 | 81,001 | +0.07(+0.74%) |
Apr 28, 2020 | 9.450 | 9.520 | 9.400 | 9.410 | 279,541 | +0.13(+1.40%) |
Apr 27, 2020 | 9.690 | 9.690 | 9.220 | 9.280 | 1,591,427 | +0.04(+0.49%) |
Apr 24, 2020 | 9.220 | 9.240 | 9.200 | 9.235 | 61,500 | +0.01(+0.16%) |
Apr 23, 2020 | 9.300 | 9.320 | 9.190 | 9.220 | 404,325 | -0.15(-1.60%) |
Apr 22, 2020 | 9.360 | 9.390 | 9.330 | 9.370 | 547,907 | +0.03(+0.32%) |
Apr 21, 2020 | 9.350 | 9.380 | 9.300 | 9.340 | 285,864 | -0.11(-1.16%) |
Apr 20, 2020 | 9.950 | 9.950 | 9.410 | 9.450 | 246,380 | -0.08(-0.84%) |
Apr 17, 2020 | 9.990 | 9.990 | 9.480 | 9.530 | 130,500 | +0.15(+1.60%) |
Apr 16, 2020 | 9.425 | 9.425 | 9.360 | 9.380 | 83,113 | -0.10(-1.05%) |
Apr 15, 2020 | 9.950 | 9.950 | 9.420 | 9.480 | 63,323 | -0.18(-1.86%) |
Apr 14, 2020 | 9.800 | 9.800 | 9.590 | 9.660 | 231,771 | +0.18(+1.90%) |
Apr 13, 2020 | 9.570 | 9.570 | 9.410 | 9.480 | 145,384 | -0.08(-0.83%) |
Apr 09, 2020 | 9.585 | 9.620 | 9.540 | 9.559 | 123,000 | -0.03(-0.32%) |
Apr 08, 2020 | 9.500 | 9.606 | 9.480 | 9.590 | 92,256 | -0.02(-0.21%) |
Apr 07, 2020 | 9.780 | 9.780 | 9.520 | 9.610 | 191,761 | +0.01(+0.16%) |
Apr 06, 2020 | 9.390 | 9.610 | 9.390 | 9.595 | 176,477 | +0.21(+2.18%) |
Apr 03, 2020 | 9.440 | 9.470 | 9.270 | 9.390 | 111,700 | -0.05(-0.53%) |
Apr 02, 2020 | 9.350 | 9.460 | 9.340 | 9.440 | 147,639 | +0.13(+1.43%) |
Apr 01, 2020 | 9.930 | 9.930 | 9.250 | 9.307 | 87,151 | -0.15(-1.62%) |
Mar 31, 2020 | 9.474 | 9.580 | 9.440 | 9.460 | 102,246 | +0.06(+0.64%) |
Mar 30, 2020 | 9.200 | 9.410 | 9.200 | 9.400 | 170,306 | +0.27(+2.96%) |
Mar 27, 2020 | 9.950 | 9.950 | 9.120 | 9.130 | 101,200 | -0.54(-5.58%) |
Mar 26, 2020 | 8.770 | 9.710 | 8.770 | 9.670 | 91,256 | +0.13(+1.42%) |
Mar 25, 2020 | 9.460 | 9.570 | 9.280 | 9.535 | 120,016 | -0.02(-0.16%) |
Mar 24, 2020 | 9.150 | 9.550 | 9.150 | 9.550 | 325,002 | +0.60(+6.70%) |
Mar 23, 2020 | 8.950 | 9.086 | 8.900 | 8.950 | 141,405 | -0.15(-1.65%) |
Mar 20, 2020 | 9.280 | 9.318 | 9.043 | 9.100 | 96,900 | +0.12(+1.34%) |
Mar 19, 2020 | 8.575 | 9.060 | 8.575 | 8.980 | 230,836 | +0.03(+0.34%) |
Mar 18, 2020 | 8.980 | 9.070 | 8.830 | 8.950 | 211,788 | -0.45(-4.79%) |
Mar 17, 2020 | 9.350 | 9.400 | 8.900 | 9.400 | 221,032 | +0.41(+4.56%) |
Mar 16, 2020 | 8.880 | 9.210 | 8.770 | 8.990 | 336,577 | -0.69(-7.13%) |
Mar 13, 2020 | 9.690 | 9.750 | 9.300 | 9.680 | 261,300 | +0.44(+4.76%) |
Mar 12, 2020 | 9.050 | 9.500 | 9.050 | 9.240 | 249,013 | -0.56(-5.71%) |
Mar 11, 2020 | 9.930 | 9.930 | 9.732 | 9.800 | 226,699 | -0.13(-1.31%) |
Mar 10, 2020 | 9.800 | 9.930 | 9.750 | 9.930 | 204,948 | +0.31(+3.22%) |
Mar 09, 2020 | 9.550 | 9.680 | 9.510 | 9.620 | 192,636 | -0.24(-2.43%) |
Mar 06, 2020 | 9.910 | 9.910 | 9.750 | 9.860 | 132,200 | -0.11(-1.10%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.900 | 9.970 | 125,976 | -0.07(-0.72%) |
Mar 04, 2020 | 10.03 | 10.08 | 10.00 | 10.04 | 106,138 | +0.04(+0.42%) |
Mar 03, 2020 | 9.970 | 10.14 | 9.910 | 10.00 | 125,433 | -0.01(-0.10%) |
Mar 02, 2020 | 9.920 | 10.01 | 9.860 | 10.01 | 161,585 | +0.07(+0.70%) |
Feb 28, 2020 | 9.920 | 9.940 | 9.700 | 9.940 | 134,100 | -0.04(-0.40%) |
Feb 27, 2020 | 9.740 | 10.03 | 9.740 | 9.980 | 68,910 | +0.03(+0.30%) |
Feb 26, 2020 | 9.920 | 10.02 | 9.920 | 9.950 | 137,233 | +0.15(+1.49%) |
Feb 25, 2020 | 10.03 | 10.03 | 9.795 | 9.804 | 232,516 | -0.11(-1.07%) |
Feb 24, 2020 | 10.06 | 10.06 | 9.860 | 9.910 | 75,214 | -0.28(-2.75%) |
Feb 21, 2020 | 10.21 | 10.26 | 10.19 | 10.19 | 59,500 | +0.01(+0.10%) |
Feb 20, 2020 | 10.27 | 10.28 | 10.16 | 10.18 | 42,215 | -0.09(-0.88%) |
Feb 19, 2020 | 10.29 | 10.33 | 10.27 | 10.27 | 48,474 | +0.08(+0.79%) |
Feb 18, 2020 | 10.06 | 10.27 | 10.06 | 10.19 | 53,646 | -0.11(-1.07%) |
Feb 14, 2020 | 10.29 | 10.31 | 10.25 | 10.30 | 28,900 | +0.07(+0.68%) |
Feb 13, 2020 | 10.23 | 10.25 | 10.17 | 10.23 | 45,012 | -0.03(-0.29%) |
Feb 12, 2020 | 10.23 | 10.30 | 10.20 | 10.26 | 88,936 | +0.12(+1.18%) |
Feb 11, 2020 | 9.970 | 10.21 | 9.970 | 10.14 | 47,963 | +0.18(+1.81%) |
Feb 10, 2020 | 9.900 | 10.01 | 9.900 | 9.960 | 48,528 | +0.05(+0.50%) |
Feb 07, 2020 | 9.780 | 9.970 | 9.780 | 9.910 | 18,800 | -0.07(-0.72%) |
Feb 06, 2020 | 9.850 | 10.04 | 9.850 | 9.982 | 66,025 | +0.08(+0.83%) |
Feb 05, 2020 | 9.870 | 10.19 | 9.870 | 9.900 | 52,303 | +0.05(+0.51%) |
Feb 04, 2020 | 9.860 | 9.900 | 9.790 | 9.850 | 65,925 | +0.10(+1.03%) |
Feb 03, 2020 | 9.870 | 9.870 | 9.590 | 9.750 | 64,751 | +0.12(+1.25%) |
Jan 31, 2020 | 9.460 | 9.671 | 9.460 | 9.630 | 44,000 | -0.13(-1.38%) |
Jan 30, 2020 | 9.780 | 9.840 | 9.670 | 9.765 | 79,278 | -0.07(-0.76%) |
Jan 29, 2020 | 9.740 | 10.00 | 9.740 | 9.840 | 34,293 | -0.02(-0.20%) |
Jan 28, 2020 | 9.800 | 9.900 | 9.750 | 9.860 | 93,009 | +0.07(+0.72%) |
Jan 27, 2020 | 9.705 | 9.890 | 9.570 | 9.790 | 129,055 | -0.35(-3.45%) |
Jan 24, 2020 | 10.15 | 10.20 | 10.10 | 10.14 | 33,600 | -0.15(-1.46%) |
Jan 23, 2020 | 10.26 | 10.29 | 10.15 | 10.29 | 84,548 | -0.06(-0.58%) |
Jan 22, 2020 | 10.31 | 10.55 | 10.31 | 10.35 | 105,808 | +0.05(+0.49%) |
Jan 21, 2020 | 10.39 | 10.40 | 10.30 | 10.30 | 95,607 | -0.31(-2.92%) |
Jan 17, 2020 | 10.60 | 10.66 | 10.60 | 10.61 | 14,200 | +0.01(+0.09%) |
Jan 16, 2020 | 10.76 | 10.76 | 10.60 | 10.60 | 16,433 | +0.00(+0.00%) |
Jan 15, 2020 | 10.63 | 10.64 | 10.60 | 10.60 | 52,343 | -0.03(-0.28%) |
Jan 14, 2020 | 10.35 | 10.89 | 10.32 | 10.63 | 106,663 | -0.06(-0.56%) |
Jan 13, 2020 | 10.48 | 10.72 | 10.48 | 10.69 | 34,544 | +0.13(+1.23%) |
Jan 10, 2020 | 10.49 | 10.60 | 10.49 | 10.56 | 53,800 | +0.09(+0.86%) |
Jan 09, 2020 | 10.44 | 10.48 | 10.41 | 10.47 | 29,537 | +0.10(+0.96%) |
Jan 08, 2020 | 10.46 | 10.46 | 10.33 | 10.37 | 27,531 | -0.11(-1.05%) |
Jan 07, 2020 | 10.51 | 10.51 | 10.46 | 10.48 | 12,916 | -0.05(-0.47%) |
Jan 06, 2020 | 10.50 | 10.56 | 10.50 | 10.53 | 32,268 | -0.18(-1.68%) |
Jan 03, 2020 | 10.57 | 10.80 | 10.57 | 10.71 | 30,300 | -0.12(-1.11%) |