Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.023 | 9.199 | 8.784 | 9.071 | 219,352 | +0.11(+1.25%) |
Jan 28, 2021 | 9.215 | 9.334 | 8.832 | 8.959 | 314,408 | -0.16(-1.75%) |
Jan 27, 2021 | 8.896 | 9.255 | 8.824 | 9.119 | 236,787 | +0.13(+1.42%) |
Jan 26, 2021 | 9.374 | 9.374 | 8.947 | 8.991 | 199,638 | -0.30(-3.26%) |
Jan 25, 2021 | 9.007 | 9.342 | 8.820 | 9.294 | 243,541 | +0.27(+3.01%) |
Jan 22, 2021 | 8.999 | 9.111 | 8.752 | 9.023 | 269,114 | -0.10(-1.14%) |
Jan 21, 2021 | 8.935 | 9.159 | 8.576 | 9.127 | 252,157 | +0.19(+2.14%) |
Jan 20, 2021 | 9.063 | 9.135 | 8.927 | 8.935 | 156,885 | -0.10(-1.06%) |
Jan 19, 2021 | 9.143 | 9.207 | 8.776 | 9.031 | 258,660 | +0.02(+0.27%) |
Jan 15, 2021 | 8.584 | 9.079 | 8.489 | 9.007 | 349,710 | +0.25(+2.82%) |
Jan 14, 2021 | 8.377 | 8.832 | 8.337 | 8.760 | 357,293 | +0.43(+5.17%) |
Jan 13, 2021 | 8.521 | 8.521 | 8.162 | 8.329 | 178,125 | -0.18(-2.06%) |
Jan 12, 2021 | 8.154 | 8.552 | 8.095 | 8.505 | 401,517 | +0.45(+5.65%) |
Jan 11, 2021 | 7.906 | 8.074 | 7.763 | 8.050 | 416,474 | +0.10(+1.31%) |
Jan 08, 2021 | 8.122 | 8.122 | 7.747 | 7.946 | 300,074 | -0.08(-0.99%) |
Jan 07, 2021 | 8.369 | 8.369 | 7.826 | 8.026 | 394,364 | -0.27(-3.27%) |
Jan 06, 2021 | 7.491 | 8.393 | 7.491 | 8.297 | 455,147 | +0.90(+12.19%) |
Jan 05, 2021 | 7.228 | 7.475 | 7.180 | 7.396 | 205,949 | +0.15(+2.09%) |
Jan 04, 2021 | 7.755 | 7.874 | 7.124 | 7.244 | 225,770 | -0.41(-5.32%) |
Dec 31, 2020 | 7.651 | 7.651 | 7.651 | 355,574 | +0.24(+3.23%) | |
Dec 30, 2020 | 6.813 | 7.587 | 6.813 | 7.412 | 355,574 | +0.62(+9.17%) |
Dec 29, 2020 | 7.021 | 7.180 | 6.710 | 6.789 | 258,872 | -0.05(-0.70%) |
Dec 28, 2020 | 6.646 | 6.853 | 6.646 | 6.837 | 274,222 | +0.30(+4.51%) |
Dec 24, 2020 | 6.534 | 6.734 | 6.414 | 6.542 | 71,070 | -0.02(-0.24%) |
Dec 23, 2020 | 6.462 | 6.646 | 6.462 | 6.558 | 97,653 | +0.15(+2.37%) |
Dec 22, 2020 | 6.558 | 6.678 | 6.374 | 6.406 | 221,408 | -0.18(-2.78%) |
Dec 21, 2020 | 6.662 | 6.813 | 6.550 | 6.590 | 145,349 | -0.20(-2.94%) |
Dec 18, 2020 | 7.029 | 7.100 | 6.749 | 6.789 | 871,895 | -0.24(-3.41%) |
Dec 17, 2020 | 7.132 | 7.212 | 6.837 | 7.029 | 117,722 | -0.09(-1.23%) |
Dec 16, 2020 | 7.316 | 7.348 | 7.100 | 7.116 | 114,256 | -0.20(-2.73%) |
Dec 15, 2020 | 7.140 | 7.372 | 6.989 | 7.316 | 207,108 | +0.18(+2.46%) |
Dec 14, 2020 | 6.678 | 7.276 | 6.614 | 7.140 | 352,090 | +0.53(+7.96%) |
Dec 11, 2020 | 6.718 | 6.821 | 6.430 | 6.614 | 178,239 | -0.14(-2.01%) |
Dec 10, 2020 | 6.925 | 6.949 | 6.741 | 6.749 | 161,023 | -0.18(-2.65%) |
Dec 09, 2020 | 7.108 | 7.148 | 6.869 | 6.933 | 154,144 | -0.14(-2.03%) |
Dec 08, 2020 | 7.069 | 7.156 | 6.965 | 7.077 | 261,918 | -0.03(-0.45%) |
Dec 07, 2020 | 6.965 | 7.180 | 6.853 | 7.108 | 160,802 | +0.13(+1.83%) |
Dec 04, 2020 | 6.973 | 7.045 | 6.829 | 6.981 | 188,517 | -0.01(-0.11%) |
Dec 03, 2020 | 6.837 | 7.212 | 6.837 | 6.989 | 181,627 | +0.22(+3.30%) |
Dec 02, 2020 | 6.678 | 6.829 | 6.598 | 6.765 | 352,206 | +0.05(+0.71%) |
Dec 01, 2020 | 6.606 | 6.869 | 6.430 | 6.718 | 209,212 | +0.29(+4.47%) |
Nov 30, 2020 | 6.877 | 6.877 | 6.398 | 6.430 | 835,733 | -0.53(-7.57%) |
Nov 27, 2020 | 6.893 | 6.997 | 6.710 | 6.957 | 131,611 | +0.06(+0.93%) |
Nov 25, 2020 | 7.029 | 7.029 | 6.757 | 6.893 | 293,556 | -0.08(-1.14%) |
Nov 24, 2020 | 6.781 | 7.108 | 6.725 | 6.973 | 405,295 | +0.25(+3.68%) |
Nov 23, 2020 | 6.702 | 6.821 | 6.702 | 6.725 | 173,245 | +0.11(+1.69%) |
Nov 20, 2020 | 6.287 | 6.638 | 6.279 | 6.614 | 232,012 | +0.20(+3.11%) |
Nov 19, 2020 | 6.438 | 6.694 | 6.167 | 6.414 | 291,344 | -0.18(-2.66%) |
Nov 18, 2020 | 6.702 | 6.885 | 6.582 | 6.590 | 253,518 | -0.06(-0.96%) |
Nov 17, 2020 | 6.526 | 6.725 | 6.430 | 6.654 | 228,574 | +0.04(+0.60%) |
Nov 16, 2020 | 6.741 | 6.781 | 6.478 | 6.614 | 255,144 | -0.02(-0.24%) |
Nov 13, 2020 | 6.574 | 6.714 | 6.542 | 6.630 | 143,644 | +0.12(+1.84%) |
Nov 12, 2020 | 6.366 | 6.562 | 6.328 | 6.510 | 324,626 | +0.05(+0.74%) |
Nov 11, 2020 | 6.478 | 6.486 | 6.231 | 6.462 | 217,449 | +0.02(+0.25%) |
Nov 10, 2020 | 6.167 | 6.478 | 6.167 | 6.446 | 309,136 | +0.18(+2.80%) |
Nov 09, 2020 | 5.976 | 6.558 | 5.864 | 6.271 | 426,277 | +0.70(+12.61%) |
Nov 06, 2020 | 5.449 | 5.617 | 5.441 | 5.569 | 194,534 | +0.11(+2.05%) |
Nov 05, 2020 | 5.369 | 5.636 | 5.321 | 5.457 | 420,889 | +0.11(+2.09%) |
Nov 04, 2020 | 5.138 | 5.433 | 5.074 | 5.345 | 343,872 | +0.10(+1.98%) |
Nov 03, 2020 | 5.154 | 5.325 | 5.066 | 5.242 | 250,292 | +0.19(+3.79%) |
Nov 02, 2020 | 4.962 | 5.106 | 4.851 | 5.050 | 279,165 | +0.17(+3.43%) |
Oct 30, 2020 | 4.875 | 4.946 | 4.851 | 4.883 | 330,282 | +0.03(+0.66%) |
Oct 29, 2020 | 5.002 | 5.002 | 4.843 | 4.851 | 437,259 | -0.18(-3.64%) |
Oct 28, 2020 | 5.210 | 5.297 | 5.026 | 5.034 | 246,848 | -0.30(-5.54%) |
Oct 27, 2020 | 5.489 | 5.545 | 5.305 | 5.329 | 336,441 | -0.14(-2.62%) |
Oct 26, 2020 | 5.489 | 5.497 | 5.361 | 5.473 | 384,360 | -0.10(-1.72%) |
Oct 23, 2020 | 5.617 | 5.625 | 5.501 | 5.569 | 257,206 | -0.01(-0.14%) |
Oct 22, 2020 | 5.353 | 5.640 | 5.329 | 5.577 | 557,792 | +0.21(+3.86%) |
Oct 21, 2020 | 5.369 | 5.457 | 5.305 | 5.369 | 292,004 | +0.06(+1.20%) |
Oct 20, 2020 | 5.489 | 5.489 | 5.226 | 5.305 | 616,742 | -0.17(-3.06%) |
Oct 19, 2020 | 5.625 | 5.746 | 5.465 | 5.473 | 256,534 | -0.15(-2.70%) |
Oct 16, 2020 | 5.489 | 5.800 | 5.489 | 5.625 | 169,214 | +0.13(+2.32%) |
Oct 15, 2020 | 5.465 | 5.577 | 5.385 | 5.497 | 345,224 | -0.02(-0.29%) |
Oct 14, 2020 | 5.656 | 5.664 | 5.457 | 5.513 | 317,045 | -0.14(-2.54%) |
Oct 13, 2020 | 5.912 | 5.960 | 5.640 | 5.656 | 251,337 | -0.34(-5.72%) |
Oct 12, 2020 | 6.175 | 6.239 | 5.968 | 5.999 | 225,647 | -0.18(-2.84%) |
Oct 09, 2020 | 6.255 | 6.414 | 6.167 | 6.175 | 252,192 | -0.02(-0.39%) |
Oct 08, 2020 | 6.175 | 6.327 | 6.175 | 6.199 | 256,697 | +0.03(+0.52%) |
Oct 07, 2020 | 6.207 | 6.398 | 6.143 | 6.167 | 285,024 | +0.03(+0.52%) |
Oct 06, 2020 | 6.374 | 6.470 | 6.127 | 6.135 | 206,615 | -0.20(-3.15%) |
Oct 05, 2020 | 6.462 | 6.574 | 6.311 | 6.335 | 180,146 | -0.06(-0.87%) |
Oct 02, 2020 | 6.111 | 6.414 | 6.111 | 6.390 | 329,028 | +0.14(+2.30%) |
Oct 01, 2020 | 6.263 | 6.374 | 6.199 | 6.247 | 229,970 | +0.01(+0.13%) |
Sep 30, 2020 | 6.255 | 6.446 | 6.223 | 6.239 | 309,560 | +0.02(+0.26%) |
Sep 29, 2020 | 6.446 | 6.446 | 6.215 | 6.223 | 185,326 | -0.22(-3.47%) |
Sep 28, 2020 | 6.438 | 6.582 | 6.414 | 6.446 | 157,923 | +0.10(+1.64%) |
Sep 25, 2020 | 6.191 | 6.406 | 6.103 | 6.343 | 297,442 | +0.10(+1.66%) |
Sep 24, 2020 | 6.191 | 6.335 | 5.999 | 6.239 | 325,960 | +0.01(+0.13%) |
Sep 23, 2020 | 6.382 | 6.566 | 6.191 | 6.231 | 179,029 | -0.14(-2.13%) |
Sep 22, 2020 | 6.438 | 6.510 | 6.327 | 6.366 | 222,374 | -0.03(-0.50%) |
Sep 21, 2020 | 6.430 | 6.518 | 6.207 | 6.398 | 411,553 | -0.22(-3.37%) |
Sep 18, 2020 | 6.733 | 6.781 | 6.514 | 6.622 | 690,772 | -0.04(-0.60%) |
Sep 17, 2020 | 6.837 | 6.941 | 6.630 | 6.662 | 185,884 | -0.28(-4.02%) |
Sep 16, 2020 | 6.957 | 7.045 | 6.869 | 6.941 | 313,413 | +0.02(+0.35%) |
Sep 15, 2020 | 7.260 | 7.260 | 6.901 | 6.917 | 166,847 | -0.30(-4.20%) |
Sep 14, 2020 | 6.893 | 7.260 | 6.881 | 7.220 | 255,129 | +0.41(+6.10%) |
Sep 11, 2020 | 6.981 | 6.981 | 6.666 | 6.805 | 413,886 | -0.21(-2.96%) |
Sep 10, 2020 | 6.877 | 7.080 | 6.789 | 7.013 | 441,857 | +0.14(+2.09%) |
Sep 09, 2020 | 6.925 | 6.925 | 6.662 | 6.869 | 288,240 | +0.07(+1.06%) |
Sep 08, 2020 | 6.630 | 6.829 | 6.558 | 6.797 | 214,069 | +0.08(+1.19%) |
Sep 04, 2020 | 6.941 | 7.020 | 6.566 | 6.718 | 281,899 | -0.06(-0.94%) |
Sep 03, 2020 | 6.893 | 6.957 | 6.654 | 6.781 | 355,651 | -0.09(-1.28%) |
Sep 02, 2020 | 6.582 | 6.941 | 6.462 | 6.869 | 426,364 | +0.31(+4.74%) |
Sep 01, 2020 | 6.335 | 6.622 | 6.287 | 6.558 | 364,337 | +0.18(+2.75%) |
Aug 31, 2020 | 6.351 | 6.462 | 6.151 | 6.382 | 465,196 | +0.00(+0.00%) |
Aug 28, 2020 | 6.191 | 6.414 | 6.079 | 6.382 | 294,684 | +0.30(+4.85%) |
Aug 27, 2020 | 5.992 | 6.167 | 5.920 | 6.087 | 393,045 | +0.15(+2.55%) |
Aug 26, 2020 | 5.696 | 5.997 | 5.521 | 5.936 | 727,018 | +0.24(+4.20%) |
Aug 25, 2020 | 5.449 | 5.776 | 5.297 | 5.696 | 557,654 | +0.28(+5.15%) |
Aug 24, 2020 | 5.122 | 5.553 | 5.002 | 5.417 | 720,714 | +0.24(+4.62%) |
Aug 21, 2020 | 6.454 | 6.454 | 4.859 | 5.178 | 1,747,801 | -1.42(-21.52%) |
Aug 20, 2020 | 6.366 | 6.670 | 6.295 | 6.598 | 284,591 | +0.16(+2.48%) |
Aug 19, 2020 | 6.454 | 6.454 | 6.175 | 6.438 | 503,154 | -0.03(-0.49%) |
Aug 18, 2020 | 6.542 | 6.542 | 6.263 | 6.470 | 512,496 | -0.12(-1.82%) |
Aug 17, 2020 | 6.550 | 6.598 | 6.414 | 6.590 | 416,114 | +0.08(+1.23%) |
Aug 14, 2020 | 6.263 | 6.630 | 6.191 | 6.510 | 518,173 | +0.22(+3.42%) |
Aug 13, 2020 | 6.271 | 6.382 | 6.119 | 6.295 | 316,049 | -0.06(-0.88%) |
Aug 12, 2020 | 6.662 | 6.694 | 6.313 | 6.351 | 221,909 | -0.20(-3.05%) |
Aug 11, 2020 | 6.686 | 6.869 | 6.534 | 6.550 | 546,309 | -0.06(-0.85%) |
Aug 10, 2020 | 6.518 | 6.773 | 6.510 | 6.606 | 366,757 | +0.11(+1.72%) |
Aug 07, 2020 | 6.191 | 6.630 | 6.175 | 6.494 | 491,600 | +0.30(+4.90%) |
Aug 06, 2020 | 6.446 | 6.542 | 6.159 | 6.191 | 439,517 | -0.26(-4.08%) |
Aug 05, 2020 | 6.223 | 6.470 | 6.223 | 6.454 | 306,597 | +0.32(+5.20%) |
Aug 04, 2020 | 5.816 | 6.167 | 5.816 | 6.135 | 276,194 | +0.31(+5.34%) |
Aug 03, 2020 | 5.744 | 5.856 | 5.712 | 5.824 | 248,629 | +0.09(+1.53%) |
Jul 31, 2020 | 5.800 | 5.824 | 5.609 | 5.736 | 393,330 | -0.12(-2.04%) |
Jul 30, 2020 | 5.856 | 5.912 | 5.736 | 5.856 | 140,160 | -0.10(-1.61%) |
Jul 29, 2020 | 5.856 | 6.127 | 5.856 | 5.952 | 208,857 | +0.11(+1.91%) |
Jul 28, 2020 | 5.776 | 5.904 | 5.760 | 5.840 | 166,176 | +0.05(+0.83%) |
Jul 27, 2020 | 5.864 | 5.944 | 5.632 | 5.792 | 299,431 | -0.10(-1.63%) |
Jul 24, 2020 | 5.864 | 5.968 | 5.744 | 5.888 | 344,320 | +0.03(+0.54%) |
Jul 23, 2020 | 5.744 | 5.912 | 5.728 | 5.856 | 325,293 | +0.11(+1.94%) |
Jul 22, 2020 | 5.640 | 5.792 | 5.609 | 5.744 | 327,574 | +0.02(+0.42%) |
Jul 21, 2020 | 5.553 | 5.744 | 5.489 | 5.720 | 332,133 | +0.22(+3.91%) |
Jul 20, 2020 | 5.696 | 5.760 | 5.489 | 5.505 | 338,631 | -0.26(-4.56%) |
Jul 17, 2020 | 5.704 | 5.848 | 5.640 | 5.768 | 262,094 | +0.07(+1.26%) |
Jul 16, 2020 | 5.704 | 5.824 | 5.648 | 5.696 | 299,245 | -0.02(-0.28%) |
Jul 15, 2020 | 5.688 | 5.888 | 5.585 | 5.712 | 628,567 | +0.13(+2.29%) |
Jul 14, 2020 | 5.808 | 5.912 | 5.577 | 5.585 | 408,373 | -0.24(-4.11%) |
Jul 13, 2020 | 6.103 | 6.110 | 5.792 | 5.824 | 430,120 | -0.24(-3.95%) |
Jul 10, 2020 | 6.063 | 6.187 | 6.015 | 6.063 | 359,988 | -0.01(-0.13%) |
Jul 09, 2020 | 6.382 | 6.382 | 6.007 | 6.071 | 444,873 | -0.28(-4.40%) |
Jul 08, 2020 | 6.382 | 6.382 | 6.095 | 6.351 | 514,743 | -0.06(-0.87%) |
Jul 07, 2020 | 6.526 | 6.622 | 6.390 | 6.406 | 349,575 | -0.22(-3.25%) |
Jul 06, 2020 | 6.686 | 6.741 | 6.470 | 6.622 | 426,293 | +0.07(+1.10%) |
Jul 02, 2020 | 6.598 | 6.853 | 6.550 | 6.550 | 516,293 | +0.09(+1.36%) |
Jul 01, 2020 | 6.542 | 6.997 | 6.414 | 6.462 | 585,810 | -0.06(-0.98%) |
Jun 30, 2020 | 6.327 | 6.757 | 6.319 | 6.526 | 458,278 | +0.14(+2.25%) |
Jun 29, 2020 | 6.438 | 6.458 | 6.223 | 6.382 | 484,947 | -0.06(-0.87%) |
Jun 26, 2020 | 6.462 | 6.558 | 6.031 | 6.438 | 845,196 | -0.10(-1.47%) |
Jun 25, 2020 | 6.566 | 6.686 | 6.454 | 6.534 | 420,738 | -0.10(-1.44%) |
Jun 24, 2020 | 6.582 | 6.773 | 6.470 | 6.630 | 461,867 | -0.04(-0.60%) |
Jun 23, 2020 | 6.741 | 6.829 | 6.542 | 6.670 | 416,166 | +0.02(+0.36%) |
Jun 22, 2020 | 6.446 | 6.662 | 6.207 | 6.646 | 728,245 | +0.18(+2.84%) |
Jun 19, 2020 | 6.702 | 6.773 | 6.406 | 6.462 | 794,056 | -0.14(-2.06%) |
Jun 18, 2020 | 6.582 | 6.741 | 6.446 | 6.598 | 306,697 | -0.05(-0.72%) |
Jun 17, 2020 | 7.061 | 7.061 | 6.606 | 6.646 | 284,745 | -0.36(-5.13%) |
Jun 16, 2020 | 6.941 | 7.244 | 6.853 | 7.005 | 420,958 | +0.39(+5.91%) |
Jun 15, 2020 | 6.773 | 6.921 | 6.454 | 6.614 | 462,015 | -0.32(-4.60%) |
Jun 12, 2020 | 7.300 | 7.356 | 6.781 | 6.933 | 368,136 | -0.14(-1.92%) |
Jun 11, 2020 | 7.212 | 7.260 | 7.069 | 7.069 | 379,645 | -0.49(-6.44%) |
Jun 10, 2020 | 8.385 | 8.385 | 7.547 | 7.555 | 313,785 | -0.97(-11.41%) |
Jun 09, 2020 | 8.544 | 8.736 | 8.385 | 8.529 | 388,615 | -0.08(-0.93%) |
Jun 08, 2020 | 8.600 | 8.824 | 8.441 | 8.608 | 341,175 | +0.09(+1.03%) |
Jun 05, 2020 | 8.536 | 8.872 | 8.449 | 8.521 | 426,546 | +0.41(+5.01%) |
Jun 04, 2020 | 7.890 | 8.209 | 7.874 | 8.114 | 359,620 | +0.10(+1.29%) |
Jun 03, 2020 | 7.715 | 8.090 | 7.715 | 8.010 | 249,373 | +0.53(+7.15%) |
Jun 02, 2020 | 7.372 | 7.603 | 7.308 | 7.475 | 369,874 | +0.21(+2.85%) |
Jun 01, 2020 | 7.739 | 7.882 | 7.268 | 7.268 | 235,508 | -0.47(-6.08%) |
May 29, 2020 | 8.026 | 8.114 | 7.723 | 7.739 | 337,050 | -0.38(-4.72%) |
May 28, 2020 | 8.632 | 8.632 | 8.090 | 8.122 | 232,180 | -0.37(-4.41%) |
May 27, 2020 | 8.616 | 8.736 | 8.281 | 8.497 | 540,107 | +0.12(+1.43%) |
May 26, 2020 | 8.377 | 8.505 | 8.185 | 8.377 | 430,941 | +0.24(+2.94%) |
May 22, 2020 | 8.297 | 8.473 | 7.810 | 8.138 | 159,061 | -0.20(-2.39%) |
May 21, 2020 | 8.608 | 8.608 | 8.177 | 8.337 | 342,421 | -0.34(-3.95%) |
May 20, 2020 | 8.752 | 8.772 | 8.536 | 8.680 | 203,952 | +0.04(+0.46%) |
May 19, 2020 | 8.752 | 8.975 | 8.580 | 8.640 | 133,105 | -0.21(-2.34%) |
May 18, 2020 | 8.433 | 8.927 | 8.433 | 8.848 | 214,217 | +0.77(+9.48%) |
May 15, 2020 | 7.699 | 8.209 | 7.611 | 8.082 | 233,265 | +0.33(+4.22%) |
May 14, 2020 | 7.587 | 7.938 | 7.459 | 7.755 | 155,691 | -0.08(-1.02%) |
May 13, 2020 | 8.225 | 8.225 | 7.643 | 7.834 | 183,214 | -0.53(-6.39%) |
May 12, 2020 | 8.433 | 8.521 | 8.289 | 8.369 | 217,813 | -0.06(-0.76%) |
May 11, 2020 | 8.465 | 8.688 | 8.333 | 8.433 | 155,598 | -0.23(-2.67%) |
May 08, 2020 | 8.552 | 8.744 | 8.457 | 8.664 | 148,031 | +0.36(+4.32%) |
May 07, 2020 | 8.169 | 8.536 | 8.082 | 8.305 | 145,271 | +0.29(+3.58%) |
May 06, 2020 | 8.377 | 8.529 | 7.978 | 8.018 | 151,560 | -0.38(-4.56%) |
May 05, 2020 | 8.768 | 8.943 | 8.385 | 8.401 | 144,496 | -0.30(-3.39%) |
May 04, 2020 | 8.888 | 8.994 | 8.461 | 8.696 | 151,408 | -0.38(-4.22%) |
May 01, 2020 | 8.672 | 9.095 | 8.632 | 9.079 | 177,487 | +0.10(+1.07%) |
Apr 30, 2020 | 9.207 | 9.207 | 8.848 | 8.983 | 176,360 | -0.26(-2.85%) |
Apr 29, 2020 | 9.183 | 9.510 | 8.903 | 9.247 | 204,994 | +0.49(+5.56%) |
Apr 28, 2020 | 8.457 | 8.848 | 8.433 | 8.760 | 257,993 | +0.59(+7.23%) |
Apr 27, 2020 | 7.779 | 8.241 | 7.763 | 8.169 | 113,484 | +0.49(+6.33%) |
Apr 24, 2020 | 7.683 | 7.747 | 7.396 | 7.683 | 159,688 | +0.02(+0.31%) |
Apr 23, 2020 | 7.659 | 7.914 | 7.531 | 7.659 | 190,598 | -0.05(-0.62%) |
Apr 22, 2020 | 7.962 | 8.018 | 7.635 | 7.707 | 198,465 | -0.14(-1.83%) |
Apr 21, 2020 | 8.050 | 8.146 | 7.739 | 7.850 | 201,873 | -0.35(-4.28%) |
Apr 20, 2020 | 8.257 | 8.425 | 8.086 | 8.201 | 159,782 | -0.34(-4.01%) |
Apr 17, 2020 | 8.560 | 9.071 | 8.413 | 8.544 | 209,074 | +0.24(+2.88%) |
Apr 16, 2020 | 7.922 | 8.393 | 7.779 | 8.305 | 248,921 | +0.36(+4.52%) |
Apr 15, 2020 | 8.401 | 8.401 | 7.643 | 7.946 | 810,536 | -0.56(-6.57%) |
Apr 14, 2020 | 8.720 | 8.856 | 8.313 | 8.505 | 250,501 | -0.22(-2.47%) |
Apr 13, 2020 | 8.632 | 8.760 | 8.138 | 8.720 | 263,192 | +0.05(+0.55%) |
Apr 09, 2020 | 8.337 | 8.792 | 8.201 | 8.672 | 202,305 | +0.51(+6.26%) |
Apr 08, 2020 | 8.345 | 8.592 | 7.970 | 8.162 | 193,682 | -0.02(-0.29%) |
Apr 07, 2020 | 8.169 | 8.688 | 8.130 | 8.185 | 250,629 | +0.25(+3.12%) |
Apr 06, 2020 | 7.228 | 7.986 | 7.220 | 7.938 | 267,568 | +0.89(+12.56%) |
Apr 03, 2020 | 7.300 | 7.348 | 6.797 | 7.053 | 234,644 | -0.32(-4.33%) |
Apr 02, 2020 | 7.579 | 7.818 | 7.092 | 7.372 | 238,727 | -0.34(-4.35%) |
Apr 01, 2020 | 8.162 | 8.345 | 7.595 | 7.707 | 317,869 | -0.81(-9.47%) |
Mar 31, 2020 | 8.122 | 8.780 | 7.890 | 8.513 | 456,539 | +0.23(+2.79%) |
Mar 30, 2020 | 9.574 | 9.590 | 8.169 | 8.281 | 328,400 | -1.32(-13.79%) |
Mar 27, 2020 | 9.598 | 9.893 | 9.438 | 9.606 | 240,159 | -0.30(-3.06%) |
Mar 26, 2020 | 9.558 | 10.08 | 9.558 | 9.909 | 316,040 | +0.43(+4.55%) |
Mar 25, 2020 | 9.574 | 9.973 | 9.223 | 9.478 | 368,022 | -0.05(-0.50%) |
Mar 24, 2020 | 9.733 | 10.15 | 9.430 | 9.526 | 270,867 | +0.27(+2.93%) |
Mar 23, 2020 | 9.023 | 9.669 | 8.828 | 9.255 | 310,731 | +0.26(+2.84%) |
Mar 20, 2020 | 9.454 | 9.717 | 8.848 | 8.999 | 500,249 | -0.45(-4.73%) |
Mar 19, 2020 | 8.544 | 10.86 | 8.257 | 9.446 | 377,033 | +0.87(+10.14%) |
Mar 18, 2020 | 9.374 | 9.813 | 7.707 | 8.576 | 285,833 | -1.22(-12.46%) |
Mar 17, 2020 | 9.414 | 9.837 | 8.983 | 9.797 | 434,091 | +0.57(+6.14%) |
Mar 16, 2020 | 9.574 | 9.693 | 9.127 | 9.231 | 434,796 | -0.94(-9.26%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.741 | 10.17 | 400,475 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.44 | 9.574 | 9.741 | 482,746 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,806 | -0.53(-4.69%) |
Mar 10, 2020 | 11.42 | 11.69 | 10.71 | 11.23 | 226,900 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,680 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.27 | 321,508 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,466 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.44 | 11.98 | 12.30 | 171,585 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,172 | -0.43(-3.42%) |
Mar 02, 2020 | 12.62 | 12.86 | 12.35 | 12.52 | 263,760 | -0.07(-0.56%) |
Feb 28, 2020 | 12.00 | 12.69 | 12.00 | 12.59 | 344,684 | +0.19(+1.51%) |
Feb 27, 2020 | 12.41 | 12.75 | 12.03 | 12.40 | 281,420 | -0.20(-1.61%) |
Feb 26, 2020 | 12.97 | 13.15 | 12.61 | 12.61 | 277,932 | -0.30(-2.35%) |
Feb 25, 2020 | 13.22 | 13.22 | 12.72 | 12.91 | 223,813 | -0.29(-2.18%) |
Feb 24, 2020 | 13.00 | 13.28 | 12.97 | 13.20 | 166,736 | -0.12(-0.88%) |
Feb 21, 2020 | 13.49 | 13.49 | 13.25 | 13.32 | 112,240 | -0.14(-1.04%) |
Feb 20, 2020 | 13.21 | 13.53 | 13.18 | 13.46 | 104,445 | +0.13(+0.99%) |
Feb 19, 2020 | 13.32 | 13.39 | 13.14 | 13.32 | 135,090 | +0.03(+0.23%) |
Feb 18, 2020 | 13.22 | 13.37 | 13.02 | 13.29 | 172,894 | +0.07(+0.53%) |
Feb 14, 2020 | 13.53 | 13.56 | 13.07 | 13.22 | 164,123 | -0.30(-2.19%) |
Feb 13, 2020 | 13.34 | 13.53 | 13.23 | 13.52 | 132,652 | +0.14(+1.05%) |
Feb 12, 2020 | 13.01 | 13.46 | 12.98 | 13.38 | 223,237 | +0.46(+3.56%) |
Feb 11, 2020 | 12.57 | 12.93 | 12.53 | 12.92 | 224,597 | +0.35(+2.79%) |
Feb 10, 2020 | 12.48 | 12.65 | 12.33 | 12.57 | 184,258 | +0.20(+1.64%) |
Feb 07, 2020 | 12.16 | 12.37 | 12.01 | 12.37 | 318,871 | +0.19(+1.53%) |
Feb 06, 2020 | 12.29 | 12.33 | 12.10 | 12.18 | 148,412 | -0.06(-0.51%) |
Feb 05, 2020 | 12.12 | 12.26 | 12.06 | 12.24 | 150,908 | +0.19(+1.55%) |
Feb 04, 2020 | 13.11 | 13.11 | 12.02 | 12.05 | 228,596 | -0.78(-6.07%) |