Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.022 | 9.197 | 8.782 | 9.069 | 219,391 | +0.11(+1.25%) |
Jan 28, 2021 | 9.213 | 9.333 | 8.830 | 8.958 | 314,464 | -0.16(-1.75%) |
Jan 27, 2021 | 8.894 | 9.253 | 8.822 | 9.117 | 236,829 | +0.13(+1.42%) |
Jan 26, 2021 | 9.373 | 9.373 | 8.946 | 8.990 | 199,673 | -0.30(-3.26%) |
Jan 25, 2021 | 9.006 | 9.341 | 8.818 | 9.293 | 243,584 | +0.27(+3.01%) |
Jan 22, 2021 | 8.998 | 9.109 | 8.750 | 9.022 | 269,161 | -0.10(-1.14%) |
Jan 21, 2021 | 8.934 | 9.157 | 8.575 | 9.125 | 252,202 | +0.19(+2.14%) |
Jan 20, 2021 | 9.061 | 9.133 | 8.926 | 8.934 | 156,913 | -0.10(-1.06%) |
Jan 19, 2021 | 9.141 | 9.205 | 8.774 | 9.030 | 258,706 | +0.02(+0.27%) |
Jan 15, 2021 | 8.583 | 9.077 | 8.487 | 9.006 | 349,772 | +0.25(+2.82%) |
Jan 14, 2021 | 8.375 | 8.830 | 8.336 | 8.758 | 357,356 | +0.43(+5.17%) |
Jan 13, 2021 | 8.519 | 8.519 | 8.160 | 8.328 | 178,156 | -0.18(-2.06%) |
Jan 12, 2021 | 8.152 | 8.551 | 8.094 | 8.503 | 401,588 | +0.45(+5.65%) |
Jan 11, 2021 | 7.905 | 8.072 | 7.761 | 8.048 | 416,547 | +0.10(+1.31%) |
Jan 08, 2021 | 8.120 | 8.120 | 7.745 | 7.945 | 300,127 | -0.08(-0.99%) |
Jan 07, 2021 | 8.367 | 8.367 | 7.825 | 8.024 | 394,434 | -0.27(-3.27%) |
Jan 06, 2021 | 7.490 | 8.391 | 7.490 | 8.296 | 455,227 | +0.90(+12.19%) |
Jan 05, 2021 | 7.227 | 7.474 | 7.179 | 7.394 | 205,985 | +0.15(+2.09%) |
Jan 04, 2021 | 7.753 | 7.873 | 7.123 | 7.243 | 225,809 | -0.41(-5.32%) |
Dec 31, 2020 | 7.650 | 7.650 | 7.650 | 355,636 | +0.24(+3.23%) | |
Dec 30, 2020 | 6.812 | 7.586 | 6.812 | 7.410 | 355,636 | +0.62(+9.17%) |
Dec 29, 2020 | 7.019 | 7.179 | 6.708 | 6.788 | 258,917 | -0.05(-0.70%) |
Dec 28, 2020 | 6.645 | 6.852 | 6.645 | 6.836 | 274,270 | +0.30(+4.51%) |
Dec 24, 2020 | 6.533 | 6.733 | 6.413 | 6.541 | 71,082 | -0.02(-0.24%) |
Dec 23, 2020 | 6.461 | 6.645 | 6.461 | 6.557 | 97,670 | +0.15(+2.37%) |
Dec 22, 2020 | 6.557 | 6.676 | 6.373 | 6.405 | 221,447 | -0.18(-2.78%) |
Dec 21, 2020 | 6.660 | 6.812 | 6.549 | 6.589 | 145,374 | -0.20(-2.94%) |
Dec 18, 2020 | 7.027 | 7.099 | 6.748 | 6.788 | 872,048 | -0.24(-3.41%) |
Dec 17, 2020 | 7.131 | 7.211 | 6.836 | 7.027 | 117,742 | -0.09(-1.23%) |
Dec 16, 2020 | 7.315 | 7.346 | 7.099 | 7.115 | 114,276 | -0.20(-2.73%) |
Dec 15, 2020 | 7.139 | 7.370 | 6.988 | 7.315 | 207,145 | +0.18(+2.46%) |
Dec 14, 2020 | 6.676 | 7.275 | 6.613 | 7.139 | 352,152 | +0.53(+7.96%) |
Dec 11, 2020 | 6.716 | 6.820 | 6.429 | 6.613 | 178,271 | -0.14(-2.01%) |
Dec 10, 2020 | 6.924 | 6.948 | 6.740 | 6.748 | 161,051 | -0.18(-2.65%) |
Dec 09, 2020 | 7.107 | 7.147 | 6.868 | 6.932 | 154,171 | -0.14(-2.03%) |
Dec 08, 2020 | 7.067 | 7.155 | 6.964 | 7.075 | 261,964 | -0.03(-0.45%) |
Dec 07, 2020 | 6.964 | 7.179 | 6.852 | 7.107 | 160,831 | +0.13(+1.83%) |
Dec 04, 2020 | 6.972 | 7.043 | 6.828 | 6.980 | 188,551 | -0.01(-0.11%) |
Dec 03, 2020 | 6.836 | 7.211 | 6.836 | 6.988 | 181,659 | +0.22(+3.30%) |
Dec 02, 2020 | 6.676 | 6.828 | 6.597 | 6.764 | 352,268 | +0.05(+0.71%) |
Dec 01, 2020 | 6.605 | 6.868 | 6.429 | 6.716 | 209,249 | +0.29(+4.47%) |
Nov 30, 2020 | 6.876 | 6.876 | 6.397 | 6.429 | 835,880 | -0.53(-7.57%) |
Nov 27, 2020 | 6.892 | 6.995 | 6.708 | 6.956 | 131,634 | +0.06(+0.93%) |
Nov 25, 2020 | 7.027 | 7.027 | 6.756 | 6.892 | 293,608 | -0.08(-1.14%) |
Nov 24, 2020 | 6.780 | 7.107 | 6.724 | 6.972 | 405,367 | +0.25(+3.68%) |
Nov 23, 2020 | 6.700 | 6.820 | 6.700 | 6.724 | 173,276 | +0.11(+1.69%) |
Nov 20, 2020 | 6.286 | 6.637 | 6.278 | 6.613 | 232,053 | +0.20(+3.11%) |
Nov 19, 2020 | 6.437 | 6.692 | 6.166 | 6.413 | 291,395 | -0.18(-2.66%) |
Nov 18, 2020 | 6.700 | 6.884 | 6.581 | 6.589 | 253,563 | -0.06(-0.96%) |
Nov 17, 2020 | 6.525 | 6.724 | 6.429 | 6.652 | 228,614 | +0.04(+0.60%) |
Nov 16, 2020 | 6.740 | 6.780 | 6.477 | 6.613 | 255,189 | -0.02(-0.24%) |
Nov 13, 2020 | 6.573 | 6.713 | 6.541 | 6.629 | 143,669 | +0.12(+1.84%) |
Nov 12, 2020 | 6.365 | 6.561 | 6.327 | 6.509 | 324,683 | +0.05(+0.74%) |
Nov 11, 2020 | 6.477 | 6.485 | 6.230 | 6.461 | 217,488 | +0.02(+0.25%) |
Nov 10, 2020 | 6.166 | 6.477 | 6.166 | 6.445 | 309,191 | +0.18(+2.80%) |
Nov 09, 2020 | 5.974 | 6.557 | 5.863 | 6.270 | 426,352 | +0.70(+12.61%) |
Nov 06, 2020 | 5.448 | 5.616 | 5.440 | 5.568 | 194,568 | +0.11(+2.05%) |
Nov 05, 2020 | 5.368 | 5.635 | 5.320 | 5.456 | 420,964 | +0.11(+2.09%) |
Nov 04, 2020 | 5.137 | 5.432 | 5.073 | 5.344 | 343,932 | +0.10(+1.98%) |
Nov 03, 2020 | 5.153 | 5.324 | 5.065 | 5.241 | 250,336 | +0.19(+3.79%) |
Nov 02, 2020 | 4.961 | 5.105 | 4.850 | 5.049 | 279,214 | +0.17(+3.43%) |
Oct 30, 2020 | 4.874 | 4.946 | 4.850 | 4.882 | 330,340 | +0.03(+0.66%) |
Oct 29, 2020 | 5.001 | 5.001 | 4.842 | 4.850 | 437,336 | -0.18(-3.65%) |
Oct 28, 2020 | 5.209 | 5.296 | 5.025 | 5.033 | 246,891 | -0.30(-5.54%) |
Oct 27, 2020 | 5.488 | 5.544 | 5.304 | 5.328 | 336,500 | -0.14(-2.62%) |
Oct 26, 2020 | 5.488 | 5.496 | 5.360 | 5.472 | 384,428 | -0.10(-1.72%) |
Oct 23, 2020 | 5.616 | 5.624 | 5.500 | 5.568 | 257,251 | -0.01(-0.14%) |
Oct 22, 2020 | 5.352 | 5.639 | 5.328 | 5.576 | 557,890 | +0.21(+3.86%) |
Oct 21, 2020 | 5.368 | 5.456 | 5.304 | 5.368 | 292,056 | +0.06(+1.20%) |
Oct 20, 2020 | 5.488 | 5.488 | 5.225 | 5.304 | 616,851 | -0.17(-3.06%) |
Oct 19, 2020 | 5.624 | 5.745 | 5.464 | 5.472 | 256,579 | -0.15(-2.70%) |
Oct 16, 2020 | 5.488 | 5.799 | 5.488 | 5.624 | 169,244 | +0.13(+2.32%) |
Oct 15, 2020 | 5.464 | 5.576 | 5.384 | 5.496 | 345,285 | -0.02(-0.29%) |
Oct 14, 2020 | 5.655 | 5.663 | 5.456 | 5.512 | 317,101 | -0.14(-2.54%) |
Oct 13, 2020 | 5.911 | 5.959 | 5.639 | 5.655 | 251,382 | -0.34(-5.72%) |
Oct 12, 2020 | 6.174 | 6.238 | 5.967 | 5.998 | 225,687 | -0.18(-2.84%) |
Oct 09, 2020 | 6.254 | 6.413 | 6.166 | 6.174 | 252,237 | -0.02(-0.39%) |
Oct 08, 2020 | 6.174 | 6.325 | 6.174 | 6.198 | 256,742 | +0.03(+0.52%) |
Oct 07, 2020 | 6.206 | 6.397 | 6.142 | 6.166 | 285,074 | +0.03(+0.52%) |
Oct 06, 2020 | 6.373 | 6.469 | 6.126 | 6.134 | 206,651 | -0.20(-3.15%) |
Oct 05, 2020 | 6.461 | 6.573 | 6.310 | 6.333 | 180,177 | -0.06(-0.87%) |
Oct 02, 2020 | 6.110 | 6.413 | 6.110 | 6.389 | 329,086 | +0.14(+2.30%) |
Oct 01, 2020 | 6.262 | 6.373 | 6.198 | 6.246 | 230,010 | +0.01(+0.13%) |
Sep 30, 2020 | 6.254 | 6.445 | 6.222 | 6.238 | 309,614 | +0.02(+0.26%) |
Sep 29, 2020 | 6.445 | 6.445 | 6.214 | 6.222 | 185,359 | -0.22(-3.47%) |
Sep 28, 2020 | 6.437 | 6.581 | 6.413 | 6.445 | 157,951 | +0.10(+1.64%) |
Sep 25, 2020 | 6.190 | 6.405 | 6.102 | 6.341 | 297,494 | +0.10(+1.66%) |
Sep 24, 2020 | 6.190 | 6.333 | 5.998 | 6.238 | 326,017 | +0.01(+0.13%) |
Sep 23, 2020 | 6.381 | 6.565 | 6.190 | 6.230 | 179,060 | -0.14(-2.13%) |
Sep 22, 2020 | 6.437 | 6.509 | 6.325 | 6.365 | 222,413 | -0.03(-0.50%) |
Sep 21, 2020 | 6.429 | 6.517 | 6.206 | 6.397 | 411,625 | -0.22(-3.37%) |
Sep 18, 2020 | 6.732 | 6.780 | 6.513 | 6.621 | 690,894 | -0.04(-0.60%) |
Sep 17, 2020 | 6.836 | 6.940 | 6.629 | 6.660 | 185,917 | -0.28(-4.02%) |
Sep 16, 2020 | 6.956 | 7.043 | 6.868 | 6.940 | 313,468 | +0.02(+0.35%) |
Sep 15, 2020 | 7.259 | 7.259 | 6.900 | 6.916 | 166,876 | -0.30(-4.20%) |
Sep 14, 2020 | 6.892 | 7.259 | 6.880 | 7.219 | 255,174 | +0.41(+6.10%) |
Sep 11, 2020 | 6.980 | 6.980 | 6.664 | 6.804 | 413,959 | -0.21(-2.96%) |
Sep 10, 2020 | 6.876 | 7.079 | 6.788 | 7.011 | 441,935 | +0.14(+2.09%) |
Sep 09, 2020 | 6.924 | 6.924 | 6.660 | 6.868 | 288,291 | +0.07(+1.06%) |
Sep 08, 2020 | 6.629 | 6.828 | 6.557 | 6.796 | 214,107 | +0.08(+1.19%) |
Sep 04, 2020 | 6.940 | 7.019 | 6.565 | 6.716 | 281,949 | -0.06(-0.94%) |
Sep 03, 2020 | 6.892 | 6.956 | 6.652 | 6.780 | 355,714 | -0.09(-1.28%) |
Sep 02, 2020 | 6.581 | 6.940 | 6.461 | 6.868 | 426,440 | +0.31(+4.74%) |
Sep 01, 2020 | 6.333 | 6.621 | 6.286 | 6.557 | 364,401 | +0.18(+2.75%) |
Aug 31, 2020 | 6.349 | 6.461 | 6.150 | 6.381 | 465,278 | +0.00(+0.00%) |
Aug 28, 2020 | 6.190 | 6.413 | 6.078 | 6.381 | 294,736 | +0.30(+4.85%) |
Aug 27, 2020 | 5.990 | 6.166 | 5.919 | 6.086 | 393,115 | +0.15(+2.55%) |
Aug 26, 2020 | 5.695 | 5.996 | 5.520 | 5.935 | 727,146 | +0.24(+4.20%) |
Aug 25, 2020 | 5.448 | 5.775 | 5.296 | 5.695 | 557,752 | +0.28(+5.15%) |
Aug 24, 2020 | 5.121 | 5.552 | 5.001 | 5.416 | 720,841 | +0.24(+4.62%) |
Aug 21, 2020 | 6.453 | 6.453 | 4.858 | 5.177 | 1,748,109 | -1.42(-21.52%) |
Aug 20, 2020 | 6.365 | 6.668 | 6.294 | 6.597 | 284,641 | +0.16(+2.48%) |
Aug 19, 2020 | 6.453 | 6.453 | 6.174 | 6.437 | 503,243 | -0.03(-0.49%) |
Aug 18, 2020 | 6.541 | 6.541 | 6.262 | 6.469 | 512,586 | -0.12(-1.82%) |
Aug 17, 2020 | 6.549 | 6.597 | 6.413 | 6.589 | 416,187 | +0.08(+1.23%) |
Aug 14, 2020 | 6.262 | 6.629 | 6.190 | 6.509 | 518,264 | +0.22(+3.42%) |
Aug 13, 2020 | 6.270 | 6.381 | 6.118 | 6.294 | 316,105 | -0.06(-0.88%) |
Aug 12, 2020 | 6.660 | 6.692 | 6.312 | 6.349 | 221,948 | -0.20(-3.04%) |
Aug 11, 2020 | 6.684 | 6.868 | 6.533 | 6.549 | 546,405 | -0.06(-0.85%) |
Aug 10, 2020 | 6.517 | 6.772 | 6.509 | 6.605 | 366,822 | +0.11(+1.72%) |
Aug 07, 2020 | 6.190 | 6.629 | 6.174 | 6.493 | 491,687 | +0.30(+4.90%) |
Aug 06, 2020 | 6.445 | 6.541 | 6.158 | 6.190 | 439,594 | -0.26(-4.08%) |
Aug 05, 2020 | 6.222 | 6.469 | 6.222 | 6.453 | 306,651 | +0.32(+5.20%) |
Aug 04, 2020 | 5.815 | 6.166 | 5.815 | 6.134 | 276,243 | +0.31(+5.34%) |
Aug 03, 2020 | 5.743 | 5.855 | 5.711 | 5.823 | 248,673 | +0.09(+1.53%) |
Jul 31, 2020 | 5.799 | 5.823 | 5.608 | 5.735 | 393,399 | -0.12(-2.04%) |
Jul 30, 2020 | 5.855 | 5.911 | 5.735 | 5.855 | 140,184 | -0.10(-1.61%) |
Jul 29, 2020 | 5.855 | 6.126 | 5.855 | 5.951 | 208,894 | +0.11(+1.91%) |
Jul 28, 2020 | 5.775 | 5.903 | 5.759 | 5.839 | 166,205 | +0.05(+0.83%) |
Jul 27, 2020 | 5.863 | 5.943 | 5.631 | 5.791 | 299,484 | -0.10(-1.63%) |
Jul 24, 2020 | 5.863 | 5.967 | 5.743 | 5.887 | 344,381 | +0.03(+0.54%) |
Jul 23, 2020 | 5.743 | 5.911 | 5.727 | 5.855 | 325,350 | +0.11(+1.94%) |
Jul 22, 2020 | 5.639 | 5.791 | 5.608 | 5.743 | 327,632 | +0.02(+0.42%) |
Jul 21, 2020 | 5.552 | 5.743 | 5.488 | 5.719 | 332,192 | +0.22(+3.91%) |
Jul 20, 2020 | 5.695 | 5.759 | 5.488 | 5.504 | 338,691 | -0.26(-4.56%) |
Jul 17, 2020 | 5.703 | 5.847 | 5.639 | 5.767 | 262,141 | +0.07(+1.26%) |
Jul 16, 2020 | 5.703 | 5.823 | 5.647 | 5.695 | 299,298 | -0.02(-0.28%) |
Jul 15, 2020 | 5.687 | 5.887 | 5.584 | 5.711 | 628,678 | +0.13(+2.29%) |
Jul 14, 2020 | 5.807 | 5.911 | 5.576 | 5.584 | 408,444 | -0.24(-4.11%) |
Jul 13, 2020 | 6.102 | 6.109 | 5.791 | 5.823 | 430,196 | -0.24(-3.95%) |
Jul 10, 2020 | 6.062 | 6.186 | 6.014 | 6.062 | 360,052 | -0.01(-0.13%) |
Jul 09, 2020 | 6.381 | 6.381 | 6.006 | 6.070 | 444,951 | -0.28(-4.40%) |
Jul 08, 2020 | 6.381 | 6.381 | 6.094 | 6.349 | 514,834 | -0.06(-0.87%) |
Jul 07, 2020 | 6.525 | 6.621 | 6.389 | 6.405 | 349,636 | -0.22(-3.25%) |
Jul 06, 2020 | 6.684 | 6.740 | 6.469 | 6.621 | 426,368 | +0.07(+1.10%) |
Jul 02, 2020 | 6.597 | 6.852 | 6.549 | 6.549 | 516,384 | +0.09(+1.36%) |
Jul 01, 2020 | 6.541 | 6.995 | 6.413 | 6.461 | 585,913 | -0.06(-0.98%) |
Jun 30, 2020 | 6.325 | 6.756 | 6.317 | 6.525 | 458,359 | +0.14(+2.25%) |
Jun 29, 2020 | 6.437 | 6.457 | 6.222 | 6.381 | 485,032 | -0.06(-0.87%) |
Jun 26, 2020 | 6.461 | 6.557 | 6.030 | 6.437 | 845,345 | -0.10(-1.47%) |
Jun 25, 2020 | 6.565 | 6.684 | 6.453 | 6.533 | 420,812 | -0.10(-1.44%) |
Jun 24, 2020 | 6.581 | 6.772 | 6.469 | 6.629 | 461,948 | -0.04(-0.60%) |
Jun 23, 2020 | 6.740 | 6.828 | 6.541 | 6.668 | 416,240 | +0.02(+0.36%) |
Jun 22, 2020 | 6.445 | 6.660 | 6.206 | 6.645 | 728,373 | +0.18(+2.84%) |
Jun 19, 2020 | 6.700 | 6.772 | 6.405 | 6.461 | 794,196 | -0.14(-2.06%) |
Jun 18, 2020 | 6.581 | 6.740 | 6.445 | 6.597 | 306,751 | -0.05(-0.72%) |
Jun 17, 2020 | 7.059 | 7.059 | 6.605 | 6.645 | 284,796 | -0.36(-5.13%) |
Jun 16, 2020 | 6.940 | 7.243 | 6.852 | 7.003 | 421,033 | +0.39(+5.91%) |
Jun 15, 2020 | 6.772 | 6.920 | 6.453 | 6.613 | 462,096 | -0.32(-4.60%) |
Jun 12, 2020 | 7.299 | 7.354 | 6.780 | 6.932 | 368,201 | -0.14(-1.92%) |
Jun 11, 2020 | 7.211 | 7.259 | 7.067 | 7.067 | 379,712 | -0.49(-6.44%) |
Jun 10, 2020 | 8.383 | 8.383 | 7.546 | 7.554 | 313,841 | -0.97(-11.41%) |
Jun 09, 2020 | 8.543 | 8.734 | 8.383 | 8.527 | 388,683 | -0.08(-0.93%) |
Jun 08, 2020 | 8.599 | 8.822 | 8.439 | 8.607 | 341,236 | +0.09(+1.03%) |
Jun 05, 2020 | 8.535 | 8.870 | 8.447 | 8.519 | 426,621 | +0.41(+5.01%) |
Jun 04, 2020 | 7.889 | 8.208 | 7.873 | 8.112 | 359,683 | +0.10(+1.29%) |
Jun 03, 2020 | 7.713 | 8.088 | 7.713 | 8.009 | 249,417 | +0.53(+7.15%) |
Jun 02, 2020 | 7.370 | 7.602 | 7.307 | 7.474 | 369,939 | +0.21(+2.85%) |
Jun 01, 2020 | 7.737 | 7.881 | 7.267 | 7.267 | 235,549 | -0.47(-6.08%) |
May 29, 2020 | 8.024 | 8.112 | 7.721 | 7.737 | 337,110 | -0.38(-4.72%) |
May 28, 2020 | 8.631 | 8.631 | 8.088 | 8.120 | 232,221 | -0.37(-4.41%) |
May 27, 2020 | 8.615 | 8.734 | 8.280 | 8.495 | 540,202 | +0.12(+1.43%) |
May 26, 2020 | 8.375 | 8.503 | 8.184 | 8.375 | 431,017 | +0.24(+2.94%) |
May 22, 2020 | 8.296 | 8.471 | 7.809 | 8.136 | 159,089 | -0.20(-2.39%) |
May 21, 2020 | 8.607 | 8.607 | 8.176 | 8.336 | 342,482 | -0.34(-3.95%) |
May 20, 2020 | 8.750 | 8.770 | 8.535 | 8.679 | 203,988 | +0.04(+0.46%) |
May 19, 2020 | 8.750 | 8.974 | 8.579 | 8.639 | 133,129 | -0.21(-2.34%) |
May 18, 2020 | 8.431 | 8.926 | 8.431 | 8.846 | 214,254 | +0.77(+9.48%) |
May 15, 2020 | 7.697 | 8.208 | 7.610 | 8.080 | 233,306 | +0.33(+4.22%) |
May 14, 2020 | 7.586 | 7.937 | 7.458 | 7.753 | 155,718 | -0.08(-1.02%) |
May 13, 2020 | 8.224 | 8.224 | 7.642 | 7.833 | 183,246 | -0.53(-6.39%) |
May 12, 2020 | 8.431 | 8.519 | 8.288 | 8.367 | 217,851 | -0.06(-0.76%) |
May 11, 2020 | 8.463 | 8.687 | 8.332 | 8.431 | 155,626 | -0.23(-2.67%) |
May 08, 2020 | 8.551 | 8.742 | 8.455 | 8.663 | 148,057 | +0.36(+4.32%) |
May 07, 2020 | 8.168 | 8.535 | 8.080 | 8.304 | 145,297 | +0.29(+3.58%) |
May 06, 2020 | 8.375 | 8.527 | 7.977 | 8.017 | 151,586 | -0.38(-4.56%) |
May 05, 2020 | 8.766 | 8.942 | 8.383 | 8.399 | 144,522 | -0.30(-3.39%) |
May 04, 2020 | 8.886 | 8.992 | 8.459 | 8.695 | 151,435 | -0.38(-4.22%) |
May 01, 2020 | 8.671 | 9.093 | 8.631 | 9.077 | 177,518 | +0.10(+1.07%) |
Apr 30, 2020 | 9.205 | 9.205 | 8.846 | 8.982 | 176,391 | -0.26(-2.85%) |
Apr 29, 2020 | 9.181 | 9.508 | 8.902 | 9.245 | 205,030 | +0.49(+5.56%) |
Apr 28, 2020 | 8.455 | 8.846 | 8.431 | 8.758 | 258,039 | +0.59(+7.23%) |
Apr 27, 2020 | 7.777 | 8.240 | 7.761 | 8.168 | 113,504 | +0.49(+6.33%) |
Apr 24, 2020 | 7.681 | 7.745 | 7.394 | 7.681 | 159,716 | +0.02(+0.31%) |
Apr 23, 2020 | 7.658 | 7.913 | 7.530 | 7.658 | 190,632 | -0.05(-0.62%) |
Apr 22, 2020 | 7.961 | 8.017 | 7.634 | 7.705 | 198,500 | -0.14(-1.83%) |
Apr 21, 2020 | 8.048 | 8.144 | 7.737 | 7.849 | 201,908 | -0.35(-4.28%) |
Apr 20, 2020 | 8.256 | 8.423 | 8.084 | 8.200 | 159,810 | -0.34(-4.02%) |
Apr 17, 2020 | 8.559 | 9.069 | 8.412 | 8.543 | 209,111 | +0.24(+2.88%) |
Apr 16, 2020 | 7.921 | 8.391 | 7.777 | 8.304 | 248,965 | +0.36(+4.52%) |
Apr 15, 2020 | 8.399 | 8.399 | 7.642 | 7.945 | 810,679 | -0.56(-6.57%) |
Apr 14, 2020 | 8.718 | 8.854 | 8.312 | 8.503 | 250,546 | -0.22(-2.47%) |
Apr 13, 2020 | 8.631 | 8.758 | 8.136 | 8.718 | 263,239 | +0.05(+0.55%) |
Apr 09, 2020 | 8.336 | 8.790 | 8.200 | 8.671 | 202,341 | +0.51(+6.26%) |
Apr 08, 2020 | 8.344 | 8.591 | 7.969 | 8.160 | 193,716 | -0.02(-0.29%) |
Apr 07, 2020 | 8.168 | 8.687 | 8.128 | 8.184 | 250,673 | +0.25(+3.12%) |
Apr 06, 2020 | 7.227 | 7.985 | 7.219 | 7.937 | 267,615 | +0.89(+12.56%) |
Apr 03, 2020 | 7.299 | 7.346 | 6.796 | 7.051 | 234,685 | -0.32(-4.33%) |
Apr 02, 2020 | 7.578 | 7.817 | 7.091 | 7.370 | 238,769 | -0.34(-4.35%) |
Apr 01, 2020 | 8.160 | 8.344 | 7.594 | 7.705 | 317,925 | -0.81(-9.47%) |
Mar 31, 2020 | 8.120 | 8.778 | 7.889 | 8.511 | 456,619 | +0.23(+2.79%) |
Mar 30, 2020 | 9.572 | 9.588 | 8.168 | 8.280 | 328,458 | -1.32(-13.79%) |
Mar 27, 2020 | 9.596 | 9.891 | 9.436 | 9.604 | 240,202 | -0.30(-3.06%) |
Mar 26, 2020 | 9.556 | 10.07 | 9.556 | 9.907 | 316,096 | +0.43(+4.55%) |
Mar 25, 2020 | 9.572 | 9.971 | 9.221 | 9.476 | 368,087 | -0.05(-0.50%) |
Mar 24, 2020 | 9.731 | 10.15 | 9.428 | 9.524 | 270,915 | +0.27(+2.93%) |
Mar 23, 2020 | 9.022 | 9.668 | 8.826 | 9.253 | 310,785 | +0.26(+2.84%) |
Mar 20, 2020 | 9.452 | 9.716 | 8.846 | 8.998 | 500,337 | -0.45(-4.73%) |
Mar 19, 2020 | 8.543 | 10.86 | 8.256 | 9.444 | 377,099 | +0.87(+10.14%) |
Mar 18, 2020 | 9.373 | 9.811 | 7.705 | 8.575 | 285,884 | -1.22(-12.46%) |
Mar 17, 2020 | 9.412 | 9.835 | 8.982 | 9.795 | 434,167 | +0.57(+6.14%) |
Mar 16, 2020 | 9.572 | 9.692 | 9.125 | 9.229 | 434,873 | -0.94(-9.25%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.739 | 10.17 | 400,545 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.43 | 9.572 | 9.739 | 482,831 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,862 | -0.53(-4.69%) |
Mar 10, 2020 | 11.41 | 11.69 | 10.70 | 11.22 | 226,940 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,725 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.26 | 321,564 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,526 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.43 | 11.98 | 12.30 | 171,616 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,214 | -0.43(-3.42%) |
Mar 02, 2020 | 12.62 | 12.85 | 12.35 | 12.52 | 263,807 | -0.07(-0.56%) |
Feb 28, 2020 | 12.00 | 12.69 | 12.00 | 12.59 | 344,745 | +0.19(+1.51%) |
Feb 27, 2020 | 12.41 | 12.75 | 12.03 | 12.40 | 281,469 | -0.20(-1.61%) |
Feb 26, 2020 | 12.96 | 13.15 | 12.60 | 12.60 | 277,981 | -0.30(-2.35%) |
Feb 25, 2020 | 13.22 | 13.22 | 12.72 | 12.91 | 223,853 | -0.29(-2.18%) |
Feb 24, 2020 | 12.99 | 13.27 | 12.97 | 13.20 | 166,766 | -0.12(-0.88%) |
Feb 21, 2020 | 13.48 | 13.48 | 13.25 | 13.31 | 112,260 | -0.14(-1.04%) |
Feb 20, 2020 | 13.20 | 13.53 | 13.18 | 13.45 | 104,463 | +0.13(+0.99%) |
Feb 19, 2020 | 13.31 | 13.38 | 13.13 | 13.32 | 135,114 | +0.03(+0.23%) |
Feb 18, 2020 | 13.22 | 13.37 | 13.02 | 13.29 | 172,924 | +0.07(+0.53%) |
Feb 14, 2020 | 13.52 | 13.56 | 13.07 | 13.22 | 164,152 | -0.30(-2.19%) |
Feb 13, 2020 | 13.34 | 13.52 | 13.23 | 13.52 | 132,675 | +0.14(+1.05%) |
Feb 12, 2020 | 13.01 | 13.45 | 12.98 | 13.38 | 223,276 | +0.46(+3.56%) |
Feb 11, 2020 | 12.57 | 12.92 | 12.53 | 12.92 | 224,636 | +0.35(+2.79%) |
Feb 10, 2020 | 12.48 | 12.65 | 12.33 | 12.57 | 184,291 | +0.20(+1.64%) |
Feb 07, 2020 | 12.16 | 12.37 | 12.01 | 12.36 | 318,927 | +0.19(+1.53%) |
Feb 06, 2020 | 12.29 | 12.33 | 12.10 | 12.18 | 148,438 | -0.06(-0.51%) |
Feb 05, 2020 | 12.11 | 12.25 | 12.06 | 12.24 | 150,935 | +0.19(+1.55%) |
Feb 04, 2020 | 13.11 | 13.11 | 12.01 | 12.05 | 228,636 | -0.78(-6.07%) |