Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.700 | 4.846 | 4.510 | 4.710 | 238,400 | -0.09(-1.87%) |
Oct 29, 2020 | 4.740 | 4.920 | 4.470 | 4.800 | 346,756 | +0.38(+8.60%) |
Oct 28, 2020 | 4.710 | 4.725 | 4.395 | 4.420 | 386,041 | -0.48(-9.80%) |
Oct 27, 2020 | 5.190 | 5.190 | 4.870 | 4.900 | 342,260 | -0.29(-5.59%) |
Oct 26, 2020 | 5.170 | 5.330 | 5.080 | 5.190 | 260,062 | -0.21(-3.89%) |
Oct 23, 2020 | 5.440 | 5.440 | 5.310 | 5.400 | 98,000 | +0.01(+0.19%) |
Oct 22, 2020 | 5.410 | 5.470 | 5.110 | 5.390 | 312,227 | +0.01(+0.19%) |
Oct 21, 2020 | 5.580 | 5.600 | 5.360 | 5.380 | 234,855 | -0.25(-4.44%) |
Oct 20, 2020 | 5.460 | 5.650 | 5.400 | 5.630 | 172,690 | +0.22(+4.07%) |
Oct 19, 2020 | 5.800 | 5.800 | 5.360 | 5.410 | 285,959 | -0.30(-5.34%) |
Oct 16, 2020 | 5.910 | 6.010 | 5.700 | 5.715 | 570,400 | +0.18(+3.35%) |
Oct 15, 2020 | 5.310 | 5.530 | 5.260 | 5.530 | 149,866 | +0.17(+3.17%) |
Oct 14, 2020 | 5.440 | 5.530 | 5.290 | 5.360 | 91,108 | -0.07(-1.29%) |
Oct 13, 2020 | 5.410 | 5.480 | 5.200 | 5.430 | 142,440 | +0.01(+0.18%) |
Oct 12, 2020 | 5.680 | 5.680 | 5.390 | 5.420 | 200,365 | +0.04(+0.74%) |
Oct 09, 2020 | 5.560 | 5.600 | 5.290 | 5.380 | 217,800 | -0.17(-3.06%) |
Oct 08, 2020 | 5.320 | 5.590 | 5.250 | 5.550 | 254,106 | +0.32(+6.12%) |
Oct 07, 2020 | 5.250 | 5.270 | 5.130 | 5.230 | 246,814 | +0.06(+1.16%) |
Oct 06, 2020 | 5.260 | 5.370 | 5.140 | 5.170 | 348,449 | -0.04(-0.77%) |
Oct 05, 2020 | 5.310 | 5.410 | 5.160 | 5.210 | 268,982 | -0.11(-2.07%) |
Oct 02, 2020 | 5.290 | 5.410 | 5.210 | 5.320 | 403,500 | -0.19(-3.45%) |
Oct 01, 2020 | 5.500 | 5.600 | 5.380 | 5.510 | 395,224 | +0.03(+0.55%) |
Sep 30, 2020 | 5.550 | 5.800 | 5.360 | 5.480 | 533,953 | -0.07(-1.26%) |
Sep 29, 2020 | 5.680 | 5.680 | 5.330 | 5.550 | 258,729 | -0.11(-1.94%) |
Sep 28, 2020 | 5.670 | 5.750 | 5.510 | 5.660 | 286,933 | +0.12(+2.17%) |
Sep 25, 2020 | 5.300 | 5.590 | 5.300 | 5.540 | 283,300 | +0.25(+4.73%) |
Sep 24, 2020 | 5.320 | 5.410 | 5.090 | 5.290 | 341,491 | -0.02(-0.38%) |
Sep 23, 2020 | 5.730 | 5.870 | 5.300 | 5.310 | 371,504 | -0.47(-8.13%) |
Sep 22, 2020 | 5.420 | 5.850 | 5.380 | 5.780 | 497,573 | +0.49(+9.26%) |
Sep 21, 2020 | 5.550 | 5.770 | 5.290 | 5.290 | 679,080 | -0.59(-10.03%) |
Sep 18, 2020 | 6.180 | 6.280 | 5.850 | 5.880 | 766,800 | -0.24(-3.92%) |
Sep 17, 2020 | 6.300 | 6.420 | 6.050 | 6.120 | 449,620 | -0.20(-3.16%) |
Sep 16, 2020 | 6.370 | 6.790 | 6.300 | 6.320 | 472,966 | +0.01(+0.16%) |
Sep 15, 2020 | 6.360 | 6.550 | 6.260 | 6.310 | 352,952 | -0.02(-0.32%) |
Sep 14, 2020 | 6.080 | 6.480 | 6.080 | 6.330 | 460,686 | +0.31(+5.15%) |
Sep 11, 2020 | 6.370 | 6.370 | 5.975 | 6.020 | 353,200 | -0.24(-3.83%) |
Sep 10, 2020 | 6.170 | 6.550 | 6.160 | 6.260 | 403,248 | +0.05(+0.81%) |
Sep 09, 2020 | 6.240 | 6.580 | 5.930 | 6.210 | 592,738 | +0.07(+1.14%) |
Sep 08, 2020 | 6.730 | 6.740 | 6.080 | 6.140 | 487,832 | -0.70(-10.23%) |
Sep 04, 2020 | 6.930 | 6.970 | 6.580 | 6.840 | 439,900 | +0.06(+0.88%) |
Sep 03, 2020 | 6.870 | 7.120 | 6.590 | 6.780 | 517,747 | -0.05(-0.73%) |
Sep 02, 2020 | 6.770 | 6.840 | 6.550 | 6.830 | 509,577 | +0.05(+0.74%) |
Sep 01, 2020 | 6.170 | 6.800 | 6.060 | 6.780 | 635,989 | +0.63(+10.24%) |
Aug 31, 2020 | 6.240 | 6.280 | 5.990 | 6.150 | 467,863 | -0.13(-2.07%) |
Aug 28, 2020 | 6.050 | 6.410 | 5.976 | 6.280 | 605,800 | +0.28(+4.67%) |
Aug 27, 2020 | 6.040 | 6.170 | 5.980 | 6.000 | 412,407 | -0.04(-0.66%) |
Aug 26, 2020 | 6.040 | 6.140 | 5.960 | 6.040 | 239,796 | -0.03(-0.49%) |
Aug 25, 2020 | 6.040 | 6.130 | 5.920 | 6.070 | 255,390 | +0.03(+0.50%) |
Aug 24, 2020 | 6.110 | 6.130 | 5.840 | 6.040 | 544,952 | +0.04(+0.67%) |
Aug 21, 2020 | 6.010 | 6.160 | 5.920 | 6.000 | 439,800 | -0.03(-0.50%) |
Aug 20, 2020 | 5.830 | 6.060 | 5.780 | 6.030 | 494,876 | +0.10(+1.69%) |
Aug 19, 2020 | 5.800 | 5.970 | 5.750 | 5.930 | 497,803 | +0.15(+2.60%) |
Aug 18, 2020 | 5.790 | 5.830 | 5.680 | 5.780 | 205,391 | -0.02(-0.34%) |
Aug 17, 2020 | 5.990 | 5.990 | 5.670 | 5.800 | 543,118 | -0.16(-2.68%) |
Aug 14, 2020 | 6.000 | 6.020 | 5.720 | 5.960 | 653,600 | -0.07(-1.16%) |
Aug 13, 2020 | 5.780 | 6.040 | 5.710 | 6.030 | 628,400 | +0.22(+3.79%) |
Aug 12, 2020 | 5.700 | 5.860 | 5.650 | 5.810 | 772,755 | +0.24(+4.31%) |
Aug 11, 2020 | 5.390 | 5.750 | 5.350 | 5.570 | 989,993 | +0.36(+6.91%) |
Aug 10, 2020 | 4.900 | 5.210 | 4.890 | 5.210 | 1,104,279 | +0.52(+11.09%) |
Aug 07, 2020 | 4.700 | 4.780 | 4.350 | 4.690 | 703,500 | -0.11(-2.29%) |
Aug 06, 2020 | 4.200 | 4.850 | 4.130 | 4.800 | 801,264 | +0.56(+13.21%) |
Aug 05, 2020 | 4.250 | 4.300 | 4.040 | 4.240 | 346,828 | +0.03(+0.71%) |
Aug 04, 2020 | 4.150 | 4.240 | 4.080 | 4.210 | 338,288 | +0.08(+1.94%) |
Aug 03, 2020 | 4.060 | 4.250 | 3.970 | 4.130 | 327,624 | +0.10(+2.48%) |
Jul 31, 2020 | 4.150 | 4.160 | 3.960 | 4.030 | 275,000 | -0.14(-3.36%) |
Jul 30, 2020 | 4.150 | 4.230 | 4.000 | 4.170 | 296,757 | -0.05(-1.18%) |
Jul 29, 2020 | 4.240 | 4.320 | 4.160 | 4.220 | 403,278 | +0.10(+2.43%) |
Jul 28, 2020 | 3.840 | 4.220 | 3.830 | 4.120 | 392,830 | +0.24(+6.19%) |
Jul 27, 2020 | 4.170 | 4.170 | 3.780 | 3.880 | 388,877 | -0.24(-5.83%) |
Jul 24, 2020 | 4.140 | 4.270 | 4.050 | 4.120 | 347,800 | -0.04(-0.96%) |
Jul 23, 2020 | 4.410 | 4.425 | 4.070 | 4.160 | 537,535 | -0.22(-5.02%) |
Jul 22, 2020 | 4.270 | 4.600 | 4.160 | 4.380 | 655,773 | +0.12(+2.82%) |
Jul 21, 2020 | 4.050 | 4.470 | 4.050 | 4.260 | 1,158,103 | +0.33(+8.40%) |
Jul 20, 2020 | 3.700 | 4.000 | 3.670 | 3.930 | 499,036 | +0.21(+5.65%) |
Jul 17, 2020 | 3.830 | 4.000 | 3.700 | 3.720 | 242,200 | -0.12(-3.12%) |
Jul 16, 2020 | 3.840 | 3.970 | 3.760 | 3.840 | 325,116 | -0.14(-3.52%) |
Jul 15, 2020 | 3.660 | 4.040 | 3.650 | 3.980 | 622,075 | +0.44(+12.43%) |
Jul 14, 2020 | 3.600 | 3.670 | 3.510 | 3.540 | 294,008 | -0.09(-2.48%) |
Jul 13, 2020 | 3.770 | 3.900 | 3.580 | 3.630 | 608,265 | -0.03(-0.82%) |
Jul 10, 2020 | 3.550 | 3.735 | 3.500 | 3.660 | 439,200 | +0.11(+3.10%) |
Jul 09, 2020 | 3.630 | 3.690 | 3.450 | 3.550 | 475,815 | -0.08(-2.20%) |
Jul 08, 2020 | 3.810 | 3.810 | 3.450 | 3.630 | 677,385 | -0.04(-1.09%) |
Jul 07, 2020 | 3.990 | 4.020 | 3.650 | 3.670 | 820,261 | -0.45(-10.92%) |
Jul 06, 2020 | 4.140 | 4.160 | 3.940 | 4.120 | 581,343 | +0.10(+2.49%) |
Jul 02, 2020 | 4.330 | 4.340 | 3.980 | 4.020 | 536,700 | -0.12(-2.90%) |
Jul 01, 2020 | 4.210 | 4.440 | 4.080 | 4.140 | 513,830 | -0.01(-0.24%) |
Jun 30, 2020 | 4.300 | 4.300 | 4.080 | 4.150 | 364,622 | -0.15(-3.49%) |
Jun 29, 2020 | 4.090 | 4.350 | 4.000 | 4.300 | 538,065 | +0.24(+5.91%) |
Jun 26, 2020 | 4.410 | 4.460 | 4.010 | 4.060 | 981,300 | -0.40(-8.97%) |
Jun 25, 2020 | 4.340 | 4.590 | 4.290 | 4.460 | 405,592 | +0.02(+0.45%) |
Jun 24, 2020 | 4.750 | 4.780 | 4.210 | 4.440 | 694,231 | -0.39(-8.07%) |
Jun 23, 2020 | 4.830 | 4.890 | 4.750 | 4.830 | 530,560 | +0.08(+1.68%) |
Jun 22, 2020 | 4.810 | 4.810 | 4.620 | 4.750 | 752,787 | -0.10(-2.06%) |
Jun 19, 2020 | 5.140 | 5.210 | 4.800 | 4.850 | 651,200 | -0.24(-4.72%) |
Jun 18, 2020 | 5.150 | 5.170 | 5.000 | 5.090 | 578,215 | -0.10(-1.93%) |
Jun 17, 2020 | 5.390 | 5.440 | 5.100 | 5.190 | 610,596 | -0.23(-4.24%) |
Jun 16, 2020 | 5.580 | 5.580 | 5.080 | 5.420 | 784,987 | +0.23(+4.43%) |
Jun 15, 2020 | 4.970 | 5.360 | 4.900 | 5.190 | 1,071,517 | -0.15(-2.81%) |
Jun 12, 2020 | 5.120 | 5.380 | 5.000 | 5.340 | 880,300 | +0.66(+14.10%) |
Jun 11, 2020 | 4.550 | 5.100 | 4.500 | 4.680 | 1,306,498 | -0.77(-14.13%) |
Jun 10, 2020 | 5.650 | 5.700 | 5.100 | 5.450 | 796,552 | -0.16(-2.85%) |
Jun 09, 2020 | 5.920 | 5.960 | 5.300 | 5.610 | 1,024,617 | -0.54(-8.78%) |
Jun 08, 2020 | 6.500 | 6.500 | 5.990 | 6.150 | 1,108,150 | -0.11(-1.76%) |
Jun 05, 2020 | 6.320 | 6.740 | 6.120 | 6.260 | 1,381,700 | +0.19(+3.13%) |
Jun 04, 2020 | 5.670 | 6.080 | 5.670 | 6.070 | 1,042,095 | +0.40(+7.05%) |
Jun 03, 2020 | 5.550 | 5.780 | 5.450 | 5.670 | 818,550 | +0.18(+3.28%) |
Jun 02, 2020 | 5.530 | 5.650 | 5.400 | 5.490 | 694,988 | -0.01(-0.18%) |
Jun 01, 2020 | 5.560 | 5.680 | 5.400 | 5.500 | 708,559 | +0.03(+0.55%) |
May 29, 2020 | 5.050 | 5.650 | 4.960 | 5.470 | 1,083,600 | +0.33(+6.42%) |
May 28, 2020 | 5.180 | 5.860 | 5.020 | 5.140 | 1,220,861 | -0.03(-0.58%) |
May 27, 2020 | 5.150 | 5.210 | 4.880 | 5.170 | 1,066,363 | +0.17(+3.40%) |
May 26, 2020 | 5.250 | 5.290 | 4.980 | 5.000 | 1,110,111 | +0.12(+2.46%) |
May 22, 2020 | 4.970 | 4.990 | 4.625 | 4.880 | 1,039,800 | -0.21(-4.13%) |
May 21, 2020 | 4.140 | 5.140 | 4.060 | 5.090 | 2,274,282 | +0.92(+22.06%) |
May 20, 2020 | 4.050 | 4.450 | 3.910 | 4.170 | 1,452,812 | +0.05(+1.21%) |
May 19, 2020 | 4.160 | 4.330 | 3.910 | 4.120 | 1,373,617 | +0.15(+3.78%) |
May 18, 2020 | 3.900 | 4.080 | 3.810 | 3.970 | 1,059,979 | +0.41(+11.52%) |
May 15, 2020 | 3.420 | 3.720 | 3.400 | 3.560 | 320,800 | +0.06(+1.71%) |
May 14, 2020 | 3.250 | 3.750 | 3.160 | 3.500 | 667,047 | +0.12(+3.55%) |
May 13, 2020 | 3.650 | 3.670 | 3.250 | 3.380 | 753,451 | -0.25(-6.89%) |
May 12, 2020 | 3.950 | 4.010 | 3.620 | 3.630 | 671,968 | -0.26(-6.68%) |
May 11, 2020 | 4.050 | 4.070 | 3.760 | 3.890 | 548,794 | -0.17(-4.19%) |
May 08, 2020 | 3.990 | 4.180 | 3.910 | 4.060 | 828,200 | +0.20(+5.18%) |
May 07, 2020 | 3.840 | 3.900 | 3.680 | 3.860 | 557,556 | +0.14(+3.76%) |
May 06, 2020 | 3.740 | 3.900 | 3.690 | 3.720 | 588,839 | -0.03(-0.80%) |
May 05, 2020 | 4.160 | 4.220 | 3.730 | 3.750 | 1,011,624 | -0.40(-9.64%) |
May 04, 2020 | 4.000 | 4.270 | 3.840 | 4.150 | 1,061,256 | +0.03(+0.73%) |
May 01, 2020 | 4.190 | 4.350 | 4.000 | 4.120 | 759,600 | -0.41(-9.05%) |
Apr 30, 2020 | 4.410 | 4.770 | 4.210 | 4.530 | 1,250,993 | -0.26(-5.43%) |
Apr 29, 2020 | 4.170 | 4.800 | 4.150 | 4.790 | 1,297,474 | +0.81(+20.35%) |
Apr 28, 2020 | 3.680 | 4.240 | 3.610 | 3.980 | 1,681,407 | +0.53(+15.36%) |
Apr 27, 2020 | 3.370 | 3.540 | 3.350 | 3.450 | 928,289 | +0.16(+4.86%) |
Apr 24, 2020 | 3.340 | 3.350 | 3.250 | 3.290 | 437,700 | +0.04(+1.23%) |
Apr 23, 2020 | 3.190 | 3.390 | 3.190 | 3.250 | 563,840 | +0.05(+1.56%) |
Apr 22, 2020 | 3.260 | 3.280 | 3.110 | 3.200 | 385,851 | +0.01(+0.31%) |
Apr 21, 2020 | 3.270 | 3.270 | 3.070 | 3.190 | 607,153 | +0.04(+1.27%) |
Apr 20, 2020 | 3.330 | 3.361 | 3.120 | 3.150 | 794,348 | -0.14(-4.26%) |
Apr 17, 2020 | 3.400 | 3.420 | 3.220 | 3.290 | 498,800 | -0.21(-6.00%) |
Apr 16, 2020 | 3.300 | 3.400 | 3.110 | 3.500 | 689,704 | +0.28(+8.70%) |
Apr 15, 2020 | 3.190 | 3.310 | 3.010 | 3.220 | 526,913 | -0.05(-1.53%) |
Apr 14, 2020 | 3.310 | 3.570 | 3.120 | 3.270 | 868,960 | +0.11(+3.48%) |
Apr 13, 2020 | 3.170 | 3.210 | 2.700 | 3.160 | 864,133 | +0.07(+2.27%) |
Apr 09, 2020 | 3.050 | 3.400 | 2.930 | 3.090 | 1,160,200 | +0.18(+6.19%) |
Apr 08, 2020 | 2.970 | 3.060 | 2.730 | 2.910 | 1,111,231 | +0.11(+3.93%) |
Apr 07, 2020 | 2.940 | 3.100 | 2.600 | 2.800 | 1,547,481 | +0.28(+11.11%) |
Apr 06, 2020 | 2.380 | 2.730 | 2.360 | 2.520 | 1,256,732 | +0.27(+12.00%) |
Apr 03, 2020 | 2.250 | 2.450 | 2.150 | 2.250 | 769,600 | +0.09(+4.17%) |
Apr 02, 2020 | 2.230 | 2.270 | 2.080 | 2.160 | 623,798 | +0.04(+1.89%) |
Apr 01, 2020 | 2.340 | 2.340 | 2.080 | 2.120 | 799,891 | -0.29(-12.03%) |
Mar 31, 2020 | 2.530 | 2.680 | 2.410 | 2.410 | 718,038 | -0.10(-3.98%) |
Mar 30, 2020 | 2.760 | 2.760 | 2.320 | 2.510 | 840,945 | -0.05(-1.95%) |
Mar 27, 2020 | 2.750 | 2.790 | 2.550 | 2.560 | 790,800 | -0.33(-11.42%) |
Mar 26, 2020 | 2.970 | 3.150 | 2.770 | 2.890 | 1,365,681 | -0.10(-3.34%) |
Mar 25, 2020 | 3.250 | 3.800 | 2.870 | 2.990 | 2,808,688 | +0.26(+9.52%) |
Mar 24, 2020 | 2.740 | 3.390 | 2.260 | 2.730 | 3,691,362 | +1.13(+70.62%) |
Mar 23, 2020 | 1.560 | 1.640 | 1.350 | 1.600 | 1,275,120 | +0.45(+39.13%) |
Mar 20, 2020 | 1.330 | 1.650 | 1.150 | 1.150 | 3,039,900 | +0.07(+6.48%) |
Mar 19, 2020 | 1.150 | 1.350 | 1.010 | 1.080 | 1,549,652 | -0.06(-5.26%) |
Mar 18, 2020 | 1.890 | 1.890 | 1.010 | 1.140 | 458,285 | -0.69(-37.70%) |
Mar 17, 2020 | 2.110 | 2.150 | 1.750 | 1.830 | 538,051 | -0.18(-8.96%) |
Mar 16, 2020 | 2.950 | 3.040 | 2.000 | 2.010 | 238,005 | -1.29(-39.09%) |
Mar 13, 2020 | 3.510 | 4.100 | 3.220 | 3.300 | 330,600 | -0.21(-5.98%) |
Mar 12, 2020 | 4.070 | 4.200 | 3.500 | 3.510 | 222,778 | -0.77(-17.99%) |
Mar 11, 2020 | 4.600 | 4.600 | 4.200 | 4.280 | 130,927 | -0.36(-7.76%) |
Mar 10, 2020 | 5.230 | 5.270 | 4.550 | 4.640 | 176,239 | -0.39(-7.75%) |
Mar 09, 2020 | 5.570 | 5.630 | 5.010 | 5.030 | 106,406 | -0.79(-13.57%) |
Mar 06, 2020 | 6.080 | 6.340 | 5.790 | 5.820 | 136,100 | -0.40(-6.43%) |
Mar 05, 2020 | 6.550 | 6.550 | 6.170 | 6.220 | 133,021 | -0.48(-7.16%) |
Mar 04, 2020 | 6.850 | 6.920 | 6.510 | 6.700 | 166,489 | -0.09(-1.40%) |
Mar 03, 2020 | 7.010 | 7.198 | 6.750 | 6.795 | 155,740 | -0.20(-2.86%) |
Mar 02, 2020 | 7.010 | 7.036 | 6.890 | 6.995 | 155,102 | +0.01(+0.21%) |
Feb 28, 2020 | 6.930 | 7.124 | 6.845 | 6.980 | 150,100 | -0.17(-2.38%) |
Feb 27, 2020 | 7.630 | 7.630 | 7.140 | 7.150 | 174,466 | -0.60(-7.74%) |
Feb 26, 2020 | 7.800 | 7.870 | 7.640 | 7.750 | 120,997 | -0.13(-1.65%) |
Feb 25, 2020 | 8.010 | 8.010 | 7.820 | 7.880 | 97,433 | -0.05(-0.63%) |
Feb 24, 2020 | 7.900 | 7.980 | 7.710 | 7.930 | 86,377 | -0.11(-1.37%) |
Feb 21, 2020 | 8.210 | 8.210 | 8.000 | 8.040 | 50,800 | -0.12(-1.53%) |
Feb 20, 2020 | 7.950 | 8.180 | 7.910 | 8.165 | 49,237 | +0.21(+2.70%) |
Feb 19, 2020 | 7.940 | 8.220 | 7.940 | 7.950 | 28,130 | +0.02(+0.25%) |
Feb 18, 2020 | 8.080 | 8.120 | 7.910 | 7.930 | 74,129 | -0.18(-2.22%) |
Feb 14, 2020 | 8.290 | 8.300 | 8.100 | 8.110 | 38,400 | -0.21(-2.52%) |
Feb 13, 2020 | 8.340 | 8.370 | 8.210 | 8.320 | 306,676 | -0.03(-0.36%) |
Feb 12, 2020 | 8.300 | 8.430 | 8.300 | 8.350 | 203,351 | +0.11(+1.33%) |
Feb 11, 2020 | 8.250 | 8.330 | 8.130 | 8.240 | 96,632 | +0.03(+0.37%) |
Feb 10, 2020 | 8.410 | 8.460 | 8.130 | 8.210 | 74,843 | -0.17(-2.03%) |
Feb 07, 2020 | 8.510 | 8.647 | 8.370 | 8.380 | 143,300 | -0.12(-1.41%) |
Feb 06, 2020 | 8.860 | 8.950 | 8.500 | 8.500 | 179,524 | -0.30(-3.41%) |
Feb 05, 2020 | 8.680 | 8.880 | 8.610 | 8.800 | 85,474 | +0.23(+2.62%) |
Feb 04, 2020 | 8.640 | 8.810 | 8.550 | 8.575 | 129,078 | +0.01(+0.18%) |
Feb 03, 2020 | 8.400 | 8.620 | 8.340 | 8.560 | 112,917 | +0.23(+2.76%) |
Jan 31, 2020 | 8.350 | 8.600 | 8.250 | 8.330 | 112,700 | -0.04(-0.48%) |
Jan 30, 2020 | 8.300 | 8.690 | 8.280 | 8.370 | 93,449 | +0.05(+0.60%) |
Jan 29, 2020 | 8.260 | 8.390 | 8.210 | 8.320 | 86,142 | +0.07(+0.85%) |
Jan 28, 2020 | 8.160 | 8.350 | 8.010 | 8.250 | 109,399 | +0.13(+1.66%) |
Jan 27, 2020 | 8.130 | 8.240 | 8.040 | 8.115 | 46,163 | -0.10(-1.16%) |
Jan 24, 2020 | 8.180 | 8.310 | 8.100 | 8.210 | 42,400 | +0.07(+0.86%) |
Jan 23, 2020 | 8.040 | 8.270 | 8.000 | 8.140 | 82,675 | +0.09(+1.12%) |
Jan 22, 2020 | 8.000 | 8.150 | 7.870 | 8.050 | 59,198 | +0.04(+0.56%) |
Jan 21, 2020 | 8.220 | 8.220 | 7.970 | 8.005 | 54,787 | -0.19(-2.38%) |
Jan 17, 2020 | 8.370 | 8.370 | 8.140 | 8.200 | 46,900 | -0.10(-1.20%) |
Jan 16, 2020 | 8.400 | 8.500 | 8.290 | 8.300 | 49,623 | -0.02(-0.24%) |
Jan 15, 2020 | 8.140 | 8.440 | 8.140 | 8.320 | 58,814 | +0.19(+2.34%) |
Jan 14, 2020 | 8.180 | 8.240 | 8.090 | 8.130 | 43,680 | -0.04(-0.49%) |
Jan 13, 2020 | 7.930 | 8.220 | 7.870 | 8.170 | 71,606 | +0.26(+3.29%) |
Jan 10, 2020 | 7.880 | 8.020 | 7.850 | 7.910 | 80,800 | +0.06(+0.76%) |
Jan 09, 2020 | 7.970 | 8.000 | 7.820 | 7.850 | 68,009 | -0.01(-0.06%) |
Jan 08, 2020 | 7.790 | 7.890 | 7.720 | 7.855 | 74,515 | +0.06(+0.71%) |
Jan 07, 2020 | 8.120 | 8.120 | 7.780 | 7.800 | 36,280 | -0.36(-4.41%) |
Jan 06, 2020 | 7.840 | 8.250 | 7.775 | 8.160 | 115,845 | +0.26(+3.29%) |
Jan 03, 2020 | 7.820 | 7.960 | 7.820 | 7.900 | 42,400 | -0.04(-0.50%) |
Jan 02, 2020 | 7.980 | 7.980 | 7.730 | 7.940 | 64,093 | +0.02(+0.25%) |
Dec 31, 2019 | 7.690 | 8.040 | 7.690 | 7.920 | 65,200 | +0.15(+1.93%) |
Dec 30, 2019 | 7.810 | 7.810 | 7.670 | 7.770 | 70,982 | -0.04(-0.51%) |
Dec 27, 2019 | 7.980 | 7.980 | 7.780 | 7.810 | 54,700 | -0.16(-2.01%) |
Dec 26, 2019 | 7.920 | 8.047 | 7.880 | 7.970 | 14,734 | +0.04(+0.50%) |
Dec 24, 2019 | 7.960 | 7.960 | 7.880 | 7.930 | 33,900 | -0.04(-0.44%) |
Dec 23, 2019 | 7.990 | 8.015 | 7.870 | 7.965 | 135,793 | -0.02(-0.19%) |
Dec 20, 2019 | 8.050 | 8.200 | 7.950 | 7.980 | 159,000 | -0.07(-0.87%) |
Dec 19, 2019 | 8.100 | 8.100 | 8.000 | 8.050 | 155,082 | -0.04(-0.49%) |
Dec 18, 2019 | 8.130 | 8.150 | 8.040 | 8.090 | 56,122 | -0.01(-0.12%) |
Dec 17, 2019 | 8.160 | 8.160 | 8.030 | 8.100 | 40,511 | -0.05(-0.61%) |
Dec 16, 2019 | 8.450 | 8.480 | 8.110 | 8.150 | 49,850 | -0.22(-2.63%) |
Dec 13, 2019 | 8.580 | 8.580 | 8.280 | 8.370 | 73,300 | -0.21(-2.45%) |
Dec 12, 2019 | 8.680 | 8.910 | 8.255 | 8.580 | 147,823 | +0.00(+0.00%) |
Dec 11, 2019 | 8.320 | 8.620 | 8.160 | 8.580 | 87,561 | +0.27(+3.25%) |
Dec 10, 2019 | 7.990 | 8.310 | 7.930 | 8.310 | 69,662 | +0.33(+4.14%) |
Dec 09, 2019 | 8.070 | 8.170 | 7.910 | 7.980 | 37,401 | -0.11(-1.30%) |
Dec 06, 2019 | 7.710 | 8.150 | 7.710 | 8.085 | 126,500 | +0.39(+5.00%) |
Dec 05, 2019 | 7.890 | 7.900 | 7.680 | 7.700 | 95,213 | -0.22(-2.84%) |
Dec 04, 2019 | 7.980 | 8.010 | 7.870 | 7.925 | 67,673 | -0.02(-0.19%) |
Dec 03, 2019 | 7.970 | 7.970 | 7.800 | 7.940 | 63,325 | -0.10(-1.24%) |
Dec 02, 2019 | 8.120 | 8.141 | 7.860 | 8.040 | 68,312 | -0.06(-0.74%) |
Nov 29, 2019 | 8.060 | 8.130 | 8.040 | 8.100 | 31,400 | +0.05(+0.62%) |
Nov 27, 2019 | 8.140 | 8.172 | 8.010 | 8.050 | 72,200 | -0.07(-0.86%) |
Nov 26, 2019 | 8.200 | 8.240 | 8.050 | 8.120 | 90,901 | -0.08(-0.98%) |
Nov 25, 2019 | 7.890 | 8.230 | 7.890 | 8.200 | 90,017 | +0.34(+4.33%) |
Nov 22, 2019 | 7.850 | 7.940 | 7.715 | 7.860 | 66,800 | +0.05(+0.64%) |
Nov 21, 2019 | 7.910 | 7.910 | 7.740 | 7.810 | 26,503 | -0.06(-0.76%) |
Nov 20, 2019 | 7.860 | 8.020 | 7.850 | 7.870 | 94,557 | -0.04(-0.51%) |
Nov 19, 2019 | 7.850 | 7.940 | 7.825 | 7.910 | 67,815 | +0.06(+0.76%) |
Nov 18, 2019 | 7.730 | 7.870 | 7.590 | 7.850 | 75,952 | +0.07(+0.90%) |
Nov 15, 2019 | 7.870 | 7.879 | 7.650 | 7.780 | 73,500 | -0.04(-0.51%) |
Nov 14, 2019 | 7.860 | 8.040 | 7.810 | 7.820 | 50,771 | +0.00(+0.00%) |
Nov 13, 2019 | 7.710 | 7.860 | 7.580 | 7.820 | 103,750 | +0.05(+0.64%) |
Nov 12, 2019 | 7.580 | 7.770 | 7.580 | 7.770 | 81,269 | +0.17(+2.24%) |
Nov 11, 2019 | 7.660 | 7.760 | 7.570 | 7.600 | 64,247 | -0.10(-1.30%) |
Nov 08, 2019 | 7.800 | 7.820 | 7.655 | 7.700 | 68,100 | -0.12(-1.53%) |
Nov 07, 2019 | 7.810 | 7.945 | 7.790 | 7.820 | 65,767 | +0.05(+0.64%) |
Nov 06, 2019 | 7.810 | 7.815 | 7.570 | 7.770 | 86,619 | -0.05(-0.64%) |
Nov 05, 2019 | 7.970 | 8.149 | 7.610 | 7.820 | 178,137 | -0.18(-2.25%) |
Nov 04, 2019 | 7.260 | 8.190 | 7.260 | 8.000 | 317,375 | +0.09(+1.14%) |