Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 7.140 | 7.181 | 7.058 | 7.174 | 206,626 | -0.03(-0.38%) |
Oct 29, 2020 | 7.133 | 7.208 | 7.038 | 7.201 | 148,919 | +0.07(+0.95%) |
Oct 28, 2020 | 7.221 | 7.303 | 7.051 | 7.133 | 456,229 | -0.21(-2.87%) |
Oct 27, 2020 | 7.276 | 7.425 | 7.276 | 7.344 | 114,537 | +0.07(+0.93%) |
Oct 26, 2020 | 7.412 | 7.412 | 7.153 | 7.276 | 209,149 | -0.14(-1.83%) |
Oct 23, 2020 | 7.459 | 7.473 | 7.350 | 7.412 | 157,653 | +0.05(+0.65%) |
Oct 22, 2020 | 7.398 | 7.412 | 7.255 | 7.364 | 289,894 | +0.03(+0.37%) |
Oct 21, 2020 | 7.459 | 7.466 | 7.337 | 7.337 | 163,125 | -0.12(-1.55%) |
Oct 20, 2020 | 7.446 | 7.486 | 7.425 | 7.452 | 120,487 | +0.01(+0.18%) |
Oct 19, 2020 | 7.541 | 7.548 | 7.432 | 7.439 | 141,010 | -0.04(-0.55%) |
Oct 16, 2020 | 7.588 | 7.588 | 7.480 | 7.480 | 149,565 | -0.10(-1.35%) |
Oct 15, 2020 | 7.629 | 7.643 | 7.554 | 7.582 | 117,254 | -0.05(-0.62%) |
Oct 14, 2020 | 7.636 | 7.704 | 7.602 | 7.629 | 160,297 | -0.02(-0.27%) |
Oct 13, 2020 | 7.582 | 7.711 | 7.554 | 7.650 | 122,237 | +0.03(+0.45%) |
Oct 12, 2020 | 7.799 | 7.799 | 7.500 | 7.616 | 278,141 | -0.16(-2.10%) |
Oct 09, 2020 | 7.922 | 7.922 | 7.718 | 7.779 | 150,447 | -0.12(-1.55%) |
Oct 08, 2020 | 7.956 | 7.956 | 7.837 | 7.901 | 120,107 | +0.05(+0.69%) |
Oct 07, 2020 | 7.949 | 8.024 | 7.806 | 7.847 | 137,554 | -0.05(-0.60%) |
Oct 06, 2020 | 8.024 | 8.139 | 7.881 | 7.894 | 179,632 | -0.14(-1.69%) |
Oct 05, 2020 | 8.146 | 8.160 | 7.969 | 8.030 | 238,236 | -0.01(-0.17%) |
Oct 02, 2020 | 7.772 | 8.051 | 7.704 | 8.044 | 260,157 | +0.27(+3.50%) |
Oct 01, 2020 | 7.677 | 7.820 | 7.554 | 7.772 | 316,898 | +0.27(+3.53%) |
Sep 30, 2020 | 7.629 | 7.792 | 7.493 | 7.507 | 185,081 | -0.14(-1.78%) |
Sep 29, 2020 | 7.792 | 7.823 | 7.629 | 7.643 | 102,141 | -0.14(-1.83%) |
Sep 28, 2020 | 7.752 | 7.928 | 7.745 | 7.786 | 180,466 | +0.14(+1.78%) |
Sep 25, 2020 | 7.446 | 7.650 | 7.446 | 7.650 | 101,474 | +0.20(+2.74%) |
Sep 24, 2020 | 7.446 | 7.622 | 7.391 | 7.446 | 147,063 | -0.01(-0.09%) |
Sep 23, 2020 | 7.738 | 7.765 | 7.405 | 7.452 | 149,075 | -0.22(-2.92%) |
Sep 22, 2020 | 7.724 | 7.758 | 7.602 | 7.677 | 131,068 | +0.01(+0.18%) |
Sep 21, 2020 | 7.588 | 7.745 | 7.527 | 7.663 | 205,205 | -0.10(-1.31%) |
Sep 18, 2020 | 7.670 | 7.786 | 7.636 | 7.765 | 200,302 | +0.13(+1.69%) |
Sep 17, 2020 | 7.663 | 7.745 | 7.616 | 7.636 | 115,851 | -0.11(-1.40%) |
Sep 16, 2020 | 7.806 | 8.003 | 7.724 | 7.745 | 182,564 | -0.03(-0.44%) |
Sep 15, 2020 | 7.956 | 8.044 | 7.765 | 7.779 | 207,833 | -0.06(-0.78%) |
Sep 14, 2020 | 7.588 | 7.888 | 7.576 | 7.840 | 216,222 | +0.30(+3.97%) |
Sep 11, 2020 | 7.493 | 7.752 | 7.486 | 7.541 | 253,098 | +0.07(+1.00%) |
Sep 10, 2020 | 7.684 | 7.758 | 7.425 | 7.466 | 182,726 | -0.18(-2.40%) |
Sep 09, 2020 | 7.480 | 7.731 | 7.480 | 7.650 | 176,205 | +0.22(+2.93%) |
Sep 08, 2020 | 7.473 | 7.595 | 7.391 | 7.432 | 190,555 | -0.10(-1.26%) |
Sep 04, 2020 | 7.704 | 7.720 | 7.208 | 7.527 | 411,046 | -0.07(-0.98%) |
Sep 03, 2020 | 7.847 | 7.915 | 7.486 | 7.602 | 320,313 | -0.24(-3.12%) |
Sep 02, 2020 | 7.670 | 7.888 | 7.480 | 7.847 | 329,772 | +0.20(+2.58%) |
Sep 01, 2020 | 7.616 | 7.697 | 7.412 | 7.650 | 468,537 | +0.00(+0.00%) |
Aug 31, 2020 | 8.044 | 8.044 | 7.595 | 7.650 | 450,414 | -0.36(-4.50%) |
Aug 28, 2020 | 7.956 | 8.051 | 7.894 | 8.010 | 327,072 | +0.11(+1.38%) |
Aug 27, 2020 | 7.908 | 7.954 | 7.756 | 7.901 | 425,098 | +0.07(+0.93%) |
Aug 26, 2020 | 8.079 | 8.106 | 7.624 | 7.829 | 831,031 | -0.27(-3.34%) |
Aug 25, 2020 | 8.238 | 8.284 | 8.053 | 8.099 | 360,496 | -0.08(-0.97%) |
Aug 24, 2020 | 8.145 | 8.205 | 8.119 | 8.178 | 354,488 | +0.02(+0.24%) |
Aug 21, 2020 | 8.178 | 8.244 | 8.119 | 8.158 | 208,782 | -0.06(-0.72%) |
Aug 20, 2020 | 8.205 | 8.323 | 8.163 | 8.218 | 195,040 | -0.01(-0.08%) |
Aug 19, 2020 | 8.185 | 8.323 | 8.152 | 8.224 | 197,266 | +0.02(+0.24%) |
Aug 18, 2020 | 8.198 | 8.290 | 8.165 | 8.205 | 166,612 | -0.03(-0.32%) |
Aug 17, 2020 | 8.119 | 8.295 | 8.112 | 8.231 | 187,399 | +0.04(+0.48%) |
Aug 14, 2020 | 8.231 | 8.257 | 8.099 | 8.191 | 181,035 | -0.04(-0.48%) |
Aug 13, 2020 | 8.185 | 8.258 | 8.132 | 8.231 | 241,120 | +0.05(+0.56%) |
Aug 12, 2020 | 8.191 | 8.231 | 8.033 | 8.185 | 222,905 | +0.16(+1.97%) |
Aug 11, 2020 | 8.238 | 8.356 | 8.000 | 8.027 | 371,612 | -0.13(-1.54%) |
Aug 10, 2020 | 7.941 | 8.251 | 7.921 | 8.152 | 674,411 | +0.31(+3.95%) |
Aug 07, 2020 | 7.849 | 7.961 | 7.670 | 7.842 | 448,798 | +0.05(+0.68%) |
Aug 06, 2020 | 7.591 | 7.895 | 7.572 | 7.789 | 435,560 | +0.27(+3.60%) |
Aug 05, 2020 | 7.301 | 7.539 | 7.283 | 7.519 | 315,667 | +0.26(+3.64%) |
Aug 04, 2020 | 7.222 | 7.288 | 7.182 | 7.255 | 197,776 | +0.06(+0.82%) |
Aug 03, 2020 | 7.222 | 7.242 | 7.149 | 7.196 | 272,173 | +0.01(+0.18%) |
Jul 31, 2020 | 7.196 | 7.242 | 7.044 | 7.182 | 300,816 | -0.04(-0.55%) |
Jul 30, 2020 | 7.037 | 7.229 | 6.998 | 7.222 | 249,398 | +0.06(+0.83%) |
Jul 29, 2020 | 7.057 | 7.202 | 7.029 | 7.163 | 219,015 | +0.11(+1.59%) |
Jul 28, 2020 | 6.965 | 7.149 | 6.965 | 7.050 | 182,691 | +0.07(+0.94%) |
Jul 27, 2020 | 6.965 | 7.097 | 6.965 | 6.985 | 178,490 | +0.03(+0.38%) |
Jul 24, 2020 | 6.985 | 7.057 | 6.859 | 6.958 | 330,231 | -0.09(-1.31%) |
Jul 23, 2020 | 7.083 | 7.149 | 6.998 | 7.050 | 298,317 | -0.01(-0.19%) |
Jul 22, 2020 | 6.965 | 7.070 | 6.859 | 7.064 | 191,427 | +0.10(+1.42%) |
Jul 21, 2020 | 6.787 | 6.991 | 6.787 | 6.965 | 275,062 | +0.15(+2.23%) |
Jul 20, 2020 | 6.688 | 6.886 | 6.648 | 6.813 | 265,535 | +0.13(+1.97%) |
Jul 17, 2020 | 6.853 | 6.853 | 6.641 | 6.681 | 273,069 | -0.09(-1.36%) |
Jul 16, 2020 | 6.496 | 6.813 | 6.496 | 6.773 | 297,778 | +0.13(+1.99%) |
Jul 15, 2020 | 6.681 | 6.734 | 6.437 | 6.642 | 282,676 | +0.01(+0.20%) |
Jul 14, 2020 | 6.549 | 6.642 | 6.404 | 6.628 | 264,548 | +0.00(+0.00%) |
Jul 13, 2020 | 6.576 | 6.760 | 6.529 | 6.628 | 346,760 | +0.16(+2.55%) |
Jul 10, 2020 | 6.266 | 6.490 | 6.266 | 6.463 | 221,366 | +0.15(+2.30%) |
Jul 09, 2020 | 6.549 | 6.565 | 6.279 | 6.318 | 394,905 | -0.26(-4.01%) |
Jul 08, 2020 | 6.688 | 6.747 | 6.543 | 6.582 | 243,732 | -0.11(-1.58%) |
Jul 07, 2020 | 6.787 | 6.793 | 6.648 | 6.688 | 348,327 | -0.12(-1.74%) |
Jul 06, 2020 | 6.826 | 6.866 | 6.622 | 6.806 | 379,092 | +0.05(+0.78%) |
Jul 02, 2020 | 6.721 | 6.826 | 6.677 | 6.754 | 283,834 | +0.05(+0.69%) |
Jul 01, 2020 | 6.760 | 6.938 | 6.622 | 6.707 | 375,445 | -0.07(-1.07%) |
Jun 30, 2020 | 6.866 | 6.947 | 6.707 | 6.780 | 327,571 | +0.00(+0.00%) |
Jun 29, 2020 | 6.622 | 6.787 | 6.562 | 6.780 | 277,206 | +0.12(+1.78%) |
Jun 26, 2020 | 6.734 | 6.754 | 6.569 | 6.661 | 312,491 | -0.11(-1.56%) |
Jun 25, 2020 | 6.609 | 6.767 | 6.543 | 6.767 | 191,050 | +0.13(+1.99%) |
Jun 24, 2020 | 6.523 | 6.694 | 6.431 | 6.635 | 370,348 | +0.03(+0.50%) |
Jun 23, 2020 | 6.721 | 6.721 | 6.496 | 6.602 | 323,324 | +0.01(+0.10%) |
Jun 22, 2020 | 6.694 | 6.694 | 6.437 | 6.595 | 296,625 | -0.09(-1.38%) |
Jun 19, 2020 | 6.760 | 6.872 | 6.595 | 6.688 | 385,269 | +0.07(+1.00%) |
Jun 18, 2020 | 6.675 | 6.820 | 6.549 | 6.622 | 305,234 | -0.20(-2.90%) |
Jun 17, 2020 | 6.991 | 6.991 | 6.549 | 6.820 | 564,782 | -0.18(-2.64%) |
Jun 16, 2020 | 7.037 | 7.102 | 6.740 | 7.004 | 480,874 | +0.27(+4.02%) |
Jun 15, 2020 | 6.569 | 6.846 | 6.391 | 6.734 | 556,386 | -0.21(-3.04%) |
Jun 12, 2020 | 6.817 | 7.009 | 6.473 | 6.945 | 753,603 | +0.50(+7.72%) |
Jun 11, 2020 | 6.448 | 6.639 | 6.320 | 6.448 | 653,161 | -0.36(-5.25%) |
Jun 10, 2020 | 7.232 | 7.232 | 6.460 | 6.805 | 923,141 | -0.43(-5.91%) |
Jun 09, 2020 | 7.245 | 7.334 | 7.034 | 7.232 | 301,200 | -0.13(-1.82%) |
Jun 08, 2020 | 7.449 | 7.589 | 7.155 | 7.366 | 729,397 | +0.08(+1.05%) |
Jun 05, 2020 | 7.175 | 7.513 | 7.124 | 7.289 | 609,186 | +0.31(+4.48%) |
Jun 04, 2020 | 6.888 | 6.983 | 6.805 | 6.977 | 375,580 | +0.04(+0.55%) |
Jun 03, 2020 | 6.683 | 7.079 | 6.683 | 6.939 | 446,882 | +0.32(+4.82%) |
Jun 02, 2020 | 6.696 | 6.805 | 6.390 | 6.620 | 577,534 | -0.08(-1.24%) |
Jun 01, 2020 | 6.409 | 6.983 | 6.294 | 6.703 | 566,606 | +0.31(+4.89%) |
May 29, 2020 | 6.090 | 6.479 | 6.001 | 6.390 | 616,556 | +0.21(+3.41%) |
May 28, 2020 | 6.556 | 6.556 | 6.067 | 6.180 | 509,030 | -0.33(-5.09%) |
May 27, 2020 | 6.537 | 6.556 | 6.250 | 6.511 | 561,637 | +0.29(+4.61%) |
May 26, 2020 | 6.167 | 6.358 | 6.141 | 6.224 | 431,881 | +0.33(+5.63%) |
May 22, 2020 | 5.899 | 5.918 | 5.772 | 5.893 | 205,884 | +0.01(+0.22%) |
May 21, 2020 | 5.720 | 5.995 | 5.682 | 5.880 | 380,775 | +0.16(+2.79%) |
May 20, 2020 | 5.772 | 5.848 | 5.631 | 5.720 | 422,336 | +0.15(+2.63%) |
May 19, 2020 | 5.427 | 5.657 | 5.389 | 5.574 | 318,813 | +0.06(+1.16%) |
May 18, 2020 | 5.536 | 5.587 | 5.408 | 5.510 | 533,006 | +0.25(+4.73%) |
May 15, 2020 | 5.096 | 5.370 | 5.089 | 5.261 | 495,816 | +0.06(+1.23%) |
May 14, 2020 | 4.809 | 5.242 | 4.764 | 5.198 | 458,365 | +0.24(+4.89%) |
May 13, 2020 | 5.115 | 5.185 | 4.713 | 4.955 | 844,039 | -0.41(-7.61%) |
May 12, 2020 | 5.465 | 5.567 | 5.351 | 5.363 | 471,794 | -0.07(-1.29%) |
May 11, 2020 | 5.102 | 5.561 | 5.102 | 5.434 | 671,402 | +0.27(+5.19%) |
May 08, 2020 | 5.293 | 5.561 | 5.121 | 5.166 | 609,343 | -0.09(-1.70%) |
May 07, 2020 | 5.242 | 5.567 | 5.102 | 5.255 | 1,133,966 | +0.49(+10.31%) |
May 06, 2020 | 4.483 | 4.840 | 4.356 | 4.764 | 705,866 | +0.29(+6.56%) |
May 05, 2020 | 4.528 | 4.815 | 4.439 | 4.471 | 783,349 | +0.06(+1.30%) |
May 04, 2020 | 4.732 | 4.732 | 4.260 | 4.413 | 555,002 | -0.39(-8.10%) |
May 01, 2020 | 5.006 | 5.019 | 4.611 | 4.802 | 394,834 | -0.33(-6.34%) |
Apr 30, 2020 | 5.319 | 5.319 | 4.987 | 5.127 | 597,239 | -0.08(-1.59%) |
Apr 29, 2020 | 4.942 | 5.357 | 4.895 | 5.210 | 500,210 | +0.27(+5.42%) |
Apr 28, 2020 | 5.172 | 5.261 | 4.885 | 4.942 | 652,944 | -0.14(-2.76%) |
Apr 27, 2020 | 4.783 | 5.134 | 4.681 | 5.083 | 637,635 | +0.41(+8.88%) |
Apr 24, 2020 | 4.305 | 4.687 | 4.247 | 4.668 | 502,559 | +0.45(+10.57%) |
Apr 23, 2020 | 4.235 | 4.362 | 4.184 | 4.222 | 301,832 | -0.01(-0.15%) |
Apr 22, 2020 | 4.471 | 4.555 | 4.215 | 4.228 | 332,109 | -0.15(-3.35%) |
Apr 21, 2020 | 4.305 | 4.502 | 4.209 | 4.375 | 378,625 | +0.00(+0.00%) |
Apr 20, 2020 | 4.528 | 4.675 | 4.273 | 4.375 | 377,046 | -0.31(-6.54%) |
Apr 17, 2020 | 4.522 | 4.748 | 4.471 | 4.681 | 612,950 | +0.32(+7.31%) |
Apr 16, 2020 | 4.624 | 4.800 | 4.199 | 4.362 | 795,991 | -0.31(-6.56%) |
Apr 15, 2020 | 4.802 | 4.904 | 4.435 | 4.668 | 493,038 | -0.29(-5.79%) |
Apr 14, 2020 | 4.860 | 5.000 | 4.738 | 4.955 | 682,709 | +0.28(+6.00%) |
Apr 13, 2020 | 4.662 | 4.834 | 4.260 | 4.675 | 581,604 | +0.04(+0.96%) |
Apr 09, 2020 | 4.911 | 5.274 | 4.400 | 4.630 | 1,713,406 | +0.05(+1.11%) |
Apr 08, 2020 | 4.094 | 4.816 | 3.982 | 4.579 | 843,771 | +0.63(+15.99%) |
Apr 07, 2020 | 3.571 | 4.018 | 3.527 | 3.948 | 755,385 | +0.64(+19.27%) |
Apr 06, 2020 | 3.252 | 3.418 | 3.150 | 3.310 | 432,795 | +0.32(+10.66%) |
Apr 03, 2020 | 3.406 | 3.406 | 2.908 | 2.991 | 750,624 | -0.34(-10.33%) |
Apr 02, 2020 | 3.508 | 3.641 | 3.252 | 3.335 | 301,516 | +0.06(+1.75%) |
Apr 01, 2020 | 3.508 | 3.578 | 3.240 | 3.278 | 520,460 | -0.38(-10.45%) |
Mar 31, 2020 | 3.795 | 4.062 | 3.635 | 3.661 | 574,982 | -0.12(-3.20%) |
Mar 30, 2020 | 4.286 | 4.573 | 3.712 | 3.782 | 989,069 | -0.47(-10.96%) |
Mar 27, 2020 | 4.005 | 4.758 | 3.973 | 4.247 | 882,811 | +0.05(+1.22%) |
Mar 26, 2020 | 3.635 | 5.044 | 3.616 | 4.196 | 1,146,641 | +0.75(+21.85%) |
Mar 25, 2020 | 3.176 | 4.069 | 3.125 | 3.444 | 961,895 | +0.36(+11.57%) |
Mar 24, 2020 | 3.284 | 3.967 | 3.061 | 3.087 | 979,191 | +0.29(+10.50%) |
Mar 23, 2020 | 3.412 | 3.508 | 2.793 | 2.793 | 1,099,071 | -0.58(-17.20%) |
Mar 20, 2020 | 5.255 | 5.255 | 3.016 | 3.374 | 1,747,432 | -1.70(-33.54%) |
Mar 19, 2020 | 2.073 | 5.249 | 1.786 | 5.076 | 3,324,182 | +3.23(+174.48%) |
Mar 18, 2020 | 3.182 | 3.335 | 1.849 | 1.849 | 2,468,222 | -1.54(-45.49%) |
Mar 17, 2020 | 4.445 | 4.464 | 3.351 | 3.393 | 1,484,860 | -1.03(-23.34%) |
Mar 16, 2020 | 4.152 | 4.656 | 3.801 | 4.426 | 1,223,620 | -1.05(-19.21%) |
Mar 13, 2020 | 5.465 | 5.810 | 5.314 | 5.478 | 762,385 | +0.31(+6.05%) |
Mar 12, 2020 | 5.880 | 5.880 | 4.488 | 5.166 | 1,185,025 | -1.32(-20.41%) |
Mar 11, 2020 | 6.729 | 6.753 | 6.411 | 6.491 | 680,161 | -0.43(-6.18%) |
Mar 10, 2020 | 6.851 | 6.967 | 6.594 | 6.918 | 695,847 | +0.24(+3.66%) |
Mar 09, 2020 | 7.205 | 7.327 | 6.674 | 6.674 | 977,350 | -1.04(-13.53%) |
Mar 06, 2020 | 7.694 | 7.834 | 7.504 | 7.718 | 615,953 | -0.14(-1.79%) |
Mar 05, 2020 | 8.090 | 8.121 | 7.651 | 7.858 | 1,001,227 | +0.25(+3.29%) |
Mar 04, 2020 | 7.492 | 7.645 | 7.492 | 7.608 | 317,754 | +0.16(+2.21%) |
Mar 03, 2020 | 7.553 | 7.669 | 7.413 | 7.443 | 464,338 | -0.04(-0.57%) |
Mar 02, 2020 | 7.333 | 7.694 | 7.327 | 7.486 | 781,501 | +0.13(+1.83%) |
Feb 28, 2020 | 7.376 | 7.425 | 7.052 | 7.352 | 1,225,684 | -0.21(-2.82%) |
Feb 27, 2020 | 7.938 | 7.938 | 7.431 | 7.565 | 716,802 | -0.39(-4.91%) |
Feb 26, 2020 | 7.852 | 8.139 | 7.846 | 7.956 | 516,244 | +0.14(+1.80%) |
Feb 25, 2020 | 8.445 | 8.512 | 7.529 | 7.816 | 1,400,912 | -0.62(-7.31%) |
Feb 24, 2020 | 8.506 | 8.567 | 8.377 | 8.432 | 555,776 | -0.18(-2.13%) |
Feb 21, 2020 | 8.585 | 8.646 | 8.585 | 8.616 | 349,166 | +0.02(+0.28%) |
Feb 20, 2020 | 8.640 | 8.664 | 8.585 | 8.591 | 235,012 | -0.05(-0.64%) |
Feb 19, 2020 | 8.554 | 8.646 | 8.554 | 8.646 | 428,453 | +0.04(+0.43%) |
Feb 18, 2020 | 8.561 | 8.634 | 8.546 | 8.609 | 303,291 | +0.05(+0.57%) |
Feb 14, 2020 | 8.591 | 8.591 | 8.512 | 8.561 | 274,976 | -0.03(-0.36%) |
Feb 13, 2020 | 8.457 | 8.591 | 8.457 | 8.591 | 278,548 | +0.10(+1.15%) |
Feb 12, 2020 | 8.457 | 8.512 | 8.426 | 8.493 | 280,834 | +0.05(+0.58%) |
Feb 11, 2020 | 8.377 | 8.475 | 8.377 | 8.445 | 276,229 | +0.05(+0.66%) |
Feb 10, 2020 | 8.396 | 8.500 | 8.380 | 8.390 | 330,599 | -0.01(-0.07%) |
Feb 07, 2020 | 8.341 | 8.408 | 8.316 | 8.396 | 269,080 | +0.06(+0.73%) |
Feb 06, 2020 | 8.353 | 8.390 | 8.313 | 8.335 | 230,888 | -0.02(-0.22%) |
Feb 05, 2020 | 8.353 | 8.396 | 8.316 | 8.353 | 220,043 | +0.04(+0.51%) |
Feb 04, 2020 | 8.377 | 8.432 | 8.274 | 8.310 | 468,167 | -0.04(-0.51%) |
Feb 03, 2020 | 8.347 | 8.396 | 8.335 | 8.353 | 183,885 | +0.01(+0.07%) |
Jan 31, 2020 | 8.371 | 8.426 | 8.335 | 8.347 | 256,142 | -0.02(-0.29%) |
Jan 30, 2020 | 8.371 | 8.438 | 8.341 | 8.371 | 246,245 | -0.02(-0.22%) |
Jan 29, 2020 | 8.390 | 8.420 | 8.341 | 8.390 | 188,921 | +0.02(+0.22%) |
Jan 28, 2020 | 8.371 | 8.426 | 8.347 | 8.371 | 272,541 | +0.02(+0.22%) |
Jan 27, 2020 | 8.341 | 8.451 | 8.341 | 8.353 | 227,973 | -0.07(-0.87%) |
Jan 24, 2020 | 8.518 | 8.591 | 8.396 | 8.426 | 420,243 | -0.08(-0.93%) |
Jan 23, 2020 | 8.487 | 8.518 | 8.432 | 8.506 | 642,069 | +0.00(+0.00%) |
Jan 22, 2020 | 8.548 | 8.561 | 8.469 | 8.506 | 364,316 | -0.02(-0.21%) |
Jan 21, 2020 | 8.481 | 8.588 | 8.445 | 8.524 | 530,871 | +0.04(+0.50%) |
Jan 17, 2020 | 8.512 | 8.573 | 8.475 | 8.481 | 422,045 | -0.03(-0.36%) |
Jan 16, 2020 | 8.554 | 8.609 | 8.487 | 8.512 | 611,183 | -0.04(-0.43%) |
Jan 15, 2020 | 8.573 | 8.616 | 8.524 | 8.548 | 495,791 | -0.05(-0.57%) |
Jan 14, 2020 | 8.542 | 8.640 | 8.542 | 8.597 | 1,152,413 | +0.10(+1.22%) |
Jan 13, 2020 | 8.506 | 8.567 | 8.438 | 8.493 | 724,352 | -0.01(-0.07%) |
Jan 10, 2020 | 8.548 | 8.579 | 8.487 | 8.500 | 979,532 | -0.05(-0.57%) |
Jan 09, 2020 | 8.408 | 8.567 | 8.335 | 8.548 | 4,888,503 | -0.23(-2.57%) |
Jan 08, 2020 | 8.719 | 8.805 | 8.719 | 8.774 | 262,300 | +0.04(+0.42%) |
Jan 07, 2020 | 8.805 | 8.817 | 8.732 | 8.738 | 178,566 | -0.07(-0.76%) |
Jan 06, 2020 | 8.701 | 8.854 | 8.683 | 8.805 | 204,253 | +0.08(+0.91%) |
Jan 03, 2020 | 8.701 | 8.774 | 8.670 | 8.725 | 161,153 | +0.02(+0.21%) |
Jan 02, 2020 | 8.689 | 8.744 | 8.640 | 8.707 | 301,239 | +0.02(+0.28%) |
Dec 31, 2019 | 8.701 | 8.787 | 8.652 | 8.683 | 419,261 | -0.01(-0.14%) |
Dec 30, 2019 | 8.670 | 8.719 | 8.634 | 8.695 | 307,967 | +0.02(+0.28%) |
Dec 27, 2019 | 8.725 | 8.756 | 8.658 | 8.670 | 150,508 | -0.06(-0.70%) |
Dec 26, 2019 | 8.707 | 8.762 | 8.670 | 8.732 | 269,511 | +0.02(+0.28%) |
Dec 24, 2019 | 8.652 | 8.750 | 8.652 | 8.707 | 150,180 | +0.07(+0.78%) |
Dec 23, 2019 | 8.780 | 8.823 | 8.548 | 8.640 | 658,695 | -0.15(-1.74%) |
Dec 20, 2019 | 8.762 | 8.829 | 8.744 | 8.793 | 359,647 | +0.02(+0.28%) |
Dec 19, 2019 | 8.799 | 8.878 | 8.750 | 8.768 | 245,107 | -0.04(-0.42%) |
Dec 18, 2019 | 8.848 | 8.902 | 8.774 | 8.805 | 328,712 | -0.05(-0.62%) |
Dec 17, 2019 | 8.762 | 8.896 | 8.762 | 8.860 | 315,328 | +0.09(+1.04%) |
Dec 16, 2019 | 8.744 | 8.878 | 8.744 | 8.768 | 300,404 | +0.02(+0.28%) |
Dec 13, 2019 | 8.701 | 8.780 | 8.677 | 8.744 | 182,771 | +0.04(+0.49%) |
Dec 12, 2019 | 8.689 | 8.793 | 8.689 | 8.701 | 172,737 | +0.03(+0.35%) |
Dec 11, 2019 | 8.707 | 8.744 | 8.622 | 8.670 | 234,401 | -0.01(-0.07%) |
Dec 10, 2019 | 8.732 | 8.774 | 8.646 | 8.677 | 325,363 | -0.05(-0.63%) |
Dec 09, 2019 | 8.646 | 8.756 | 8.591 | 8.732 | 347,099 | +0.05(+0.56%) |
Dec 06, 2019 | 8.524 | 8.701 | 8.518 | 8.683 | 459,877 | +0.18(+2.16%) |
Dec 05, 2019 | 8.609 | 8.676 | 8.493 | 8.500 | 527,257 | -0.13(-1.56%) |
Dec 04, 2019 | 8.616 | 8.695 | 8.573 | 8.634 | 280,235 | +0.02(+0.28%) |
Dec 03, 2019 | 8.695 | 8.725 | 8.554 | 8.609 | 444,526 | -0.16(-1.88%) |
Dec 02, 2019 | 8.927 | 8.927 | 8.630 | 8.774 | 746,060 | -0.11(-1.24%) |
Nov 29, 2019 | 8.707 | 8.915 | 8.707 | 8.884 | 262,365 | +0.10(+1.18%) |
Nov 27, 2019 | 8.701 | 8.793 | 8.622 | 8.780 | 547,332 | +0.07(+0.84%) |
Nov 26, 2019 | 8.695 | 8.731 | 8.487 | 8.707 | 1,022,777 | -0.03(-0.34%) |
Nov 25, 2019 | 8.880 | 8.927 | 8.558 | 8.737 | 1,260,870 | -0.12(-1.35%) |
Nov 22, 2019 | 8.790 | 8.898 | 8.671 | 8.856 | 517,158 | +0.02(+0.20%) |
Nov 21, 2019 | 8.927 | 8.999 | 8.749 | 8.838 | 408,590 | -0.08(-0.93%) |
Nov 20, 2019 | 8.898 | 8.957 | 8.898 | 8.922 | 174,836 | +0.02(+0.27%) |
Nov 19, 2019 | 8.880 | 8.927 | 8.880 | 8.898 | 180,815 | +0.03(+0.34%) |
Nov 18, 2019 | 8.844 | 8.898 | 8.808 | 8.868 | 235,454 | +0.05(+0.54%) |
Nov 15, 2019 | 9.035 | 9.035 | 8.761 | 8.820 | 518,333 | -0.18(-1.99%) |
Nov 14, 2019 | 9.064 | 9.219 | 8.963 | 8.999 | 476,279 | -0.07(-0.72%) |
Nov 13, 2019 | 8.838 | 9.118 | 8.838 | 9.064 | 942,268 | +0.17(+1.87%) |
Nov 12, 2019 | 8.659 | 9.041 | 8.654 | 8.898 | 566,267 | +0.15(+1.77%) |
Nov 11, 2019 | 8.642 | 8.779 | 8.350 | 8.743 | 1,257,061 | +0.01(+0.14%) |
Nov 08, 2019 | 8.981 | 9.008 | 8.713 | 8.731 | 799,748 | -0.26(-2.91%) |
Nov 07, 2019 | 9.612 | 9.618 | 8.487 | 8.993 | 3,123,754 | -1.05(-10.49%) |
Nov 06, 2019 | 10.01 | 10.11 | 9.988 | 10.05 | 242,438 | -0.01(-0.06%) |
Nov 05, 2019 | 10.12 | 10.16 | 10.01 | 10.05 | 206,947 | -0.06(-0.59%) |
Nov 04, 2019 | 10.01 | 10.12 | 10.01 | 10.11 | 264,952 | +0.13(+1.25%) |