Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.330 | 4.600 | 4.250 | 4.370 | 49,900 | +0.00(+0.00%) |
Oct 29, 2020 | 4.460 | 4.700 | 4.300 | 4.370 | 110,047 | -0.10(-2.24%) |
Oct 28, 2020 | 4.620 | 4.620 | 4.380 | 4.470 | 53,213 | -0.18(-3.87%) |
Oct 27, 2020 | 4.870 | 4.890 | 4.520 | 4.650 | 69,775 | -0.23(-4.71%) |
Oct 26, 2020 | 5.030 | 5.060 | 4.850 | 4.880 | 44,714 | -0.19(-3.75%) |
Oct 23, 2020 | 4.810 | 5.125 | 4.760 | 5.070 | 50,700 | +0.32(+6.74%) |
Oct 22, 2020 | 4.920 | 5.050 | 4.700 | 4.750 | 64,560 | -0.17(-3.46%) |
Oct 21, 2020 | 4.930 | 4.990 | 4.910 | 4.920 | 42,771 | -0.03(-0.61%) |
Oct 20, 2020 | 5.060 | 5.060 | 4.918 | 4.950 | 35,052 | -0.05(-1.00%) |
Oct 19, 2020 | 5.200 | 5.250 | 4.980 | 5.000 | 168,750 | -0.12(-2.34%) |
Oct 16, 2020 | 5.250 | 5.359 | 5.088 | 5.120 | 70,200 | -0.08(-1.54%) |
Oct 15, 2020 | 5.390 | 5.500 | 5.150 | 5.200 | 86,997 | -0.18(-3.35%) |
Oct 14, 2020 | 5.650 | 5.900 | 5.220 | 5.380 | 173,826 | +0.08(+1.51%) |
Oct 13, 2020 | 5.250 | 5.560 | 5.190 | 5.300 | 74,130 | +0.06(+1.15%) |
Oct 12, 2020 | 5.600 | 5.600 | 5.210 | 5.240 | 86,494 | -0.30(-5.42%) |
Oct 09, 2020 | 6.010 | 6.070 | 5.432 | 5.540 | 204,500 | -0.61(-9.92%) |
Oct 08, 2020 | 4.600 | 6.300 | 4.600 | 6.150 | 354,400 | +1.56(+33.99%) |
Oct 07, 2020 | 4.640 | 4.663 | 4.510 | 4.590 | 33,776 | +0.08(+1.77%) |
Oct 06, 2020 | 4.700 | 4.750 | 4.510 | 4.510 | 54,047 | -0.17(-3.63%) |
Oct 05, 2020 | 4.720 | 4.885 | 4.527 | 4.680 | 45,635 | -0.04(-0.85%) |
Oct 02, 2020 | 4.280 | 4.720 | 4.230 | 4.720 | 95,500 | +0.44(+10.28%) |
Oct 01, 2020 | 4.500 | 4.500 | 4.201 | 4.280 | 101,714 | -0.13(-2.95%) |
Sep 30, 2020 | 4.360 | 4.540 | 4.350 | 4.410 | 60,718 | +0.04(+0.92%) |
Sep 29, 2020 | 4.500 | 4.610 | 4.350 | 4.370 | 94,533 | -0.12(-2.67%) |
Sep 28, 2020 | 4.590 | 4.710 | 4.340 | 4.490 | 70,452 | -0.08(-1.75%) |
Sep 25, 2020 | 4.690 | 4.880 | 4.480 | 4.570 | 71,400 | -0.12(-2.56%) |
Sep 24, 2020 | 4.680 | 4.750 | 4.450 | 4.690 | 82,655 | +0.11(+2.40%) |
Sep 23, 2020 | 4.920 | 4.990 | 4.560 | 4.580 | 53,332 | -0.34(-6.91%) |
Sep 22, 2020 | 5.010 | 5.030 | 4.920 | 4.920 | 34,751 | -0.08(-1.60%) |
Sep 21, 2020 | 5.240 | 5.245 | 4.950 | 5.000 | 50,579 | -0.34(-6.37%) |
Sep 18, 2020 | 5.240 | 5.390 | 5.240 | 5.340 | 25,400 | +0.10(+1.91%) |
Sep 17, 2020 | 5.210 | 5.470 | 5.210 | 5.240 | 36,167 | -0.04(-0.76%) |
Sep 16, 2020 | 5.200 | 5.420 | 5.180 | 5.280 | 44,651 | +0.15(+2.92%) |
Sep 15, 2020 | 4.930 | 5.315 | 4.901 | 5.130 | 75,973 | +0.27(+5.56%) |
Sep 14, 2020 | 5.160 | 5.160 | 4.840 | 4.860 | 82,804 | -0.30(-5.81%) |
Sep 11, 2020 | 5.280 | 5.350 | 5.060 | 5.160 | 31,700 | -0.08(-1.53%) |
Sep 10, 2020 | 5.040 | 5.400 | 5.030 | 5.240 | 42,024 | +0.22(+4.38%) |
Sep 09, 2020 | 5.000 | 5.108 | 4.910 | 5.020 | 29,625 | +0.01(+0.20%) |
Sep 08, 2020 | 4.880 | 5.130 | 4.700 | 5.010 | 43,686 | +0.07(+1.42%) |
Sep 04, 2020 | 5.170 | 5.180 | 4.540 | 4.940 | 104,300 | -0.26(-5.00%) |
Sep 03, 2020 | 5.330 | 5.410 | 5.150 | 5.200 | 49,727 | -0.13(-2.44%) |
Sep 02, 2020 | 5.520 | 5.525 | 5.110 | 5.330 | 104,327 | -0.17(-3.09%) |
Sep 01, 2020 | 5.650 | 5.738 | 5.500 | 5.500 | 34,462 | -0.15(-2.65%) |
Aug 31, 2020 | 5.850 | 5.900 | 5.510 | 5.650 | 58,119 | -0.15(-2.59%) |
Aug 28, 2020 | 5.350 | 5.830 | 5.350 | 5.800 | 52,400 | +0.45(+8.41%) |
Aug 27, 2020 | 5.590 | 5.600 | 5.150 | 5.350 | 90,661 | -0.27(-4.80%) |
Aug 26, 2020 | 5.850 | 5.850 | 5.600 | 5.620 | 55,379 | -0.27(-4.58%) |
Aug 25, 2020 | 5.790 | 5.890 | 5.700 | 5.890 | 55,498 | +0.10(+1.73%) |
Aug 24, 2020 | 6.170 | 6.170 | 5.440 | 5.790 | 151,877 | -0.32(-5.24%) |
Aug 21, 2020 | 6.250 | 6.286 | 6.070 | 6.110 | 46,100 | -0.19(-3.02%) |
Aug 20, 2020 | 6.430 | 6.490 | 6.300 | 6.300 | 34,438 | -0.19(-2.93%) |
Aug 19, 2020 | 6.520 | 6.550 | 6.410 | 6.490 | 35,224 | -0.01(-0.15%) |
Aug 18, 2020 | 6.580 | 6.730 | 6.500 | 6.500 | 57,646 | -0.08(-1.22%) |
Aug 17, 2020 | 6.770 | 6.770 | 6.560 | 6.580 | 73,106 | -0.19(-2.81%) |
Aug 14, 2020 | 6.710 | 6.820 | 6.630 | 6.770 | 34,900 | +0.00(+0.00%) |
Aug 13, 2020 | 6.750 | 6.916 | 6.580 | 6.770 | 40,259 | +0.00(+0.00%) |
Aug 12, 2020 | 6.930 | 6.980 | 6.630 | 6.770 | 63,893 | -0.06(-0.88%) |
Aug 11, 2020 | 7.320 | 7.320 | 6.800 | 6.830 | 61,449 | -0.44(-6.05%) |
Aug 10, 2020 | 6.990 | 7.310 | 6.880 | 7.270 | 87,656 | +0.30(+4.30%) |
Aug 07, 2020 | 7.010 | 7.010 | 6.722 | 6.970 | 42,100 | -0.08(-1.13%) |
Aug 06, 2020 | 7.100 | 7.225 | 6.999 | 7.050 | 41,796 | -0.04(-0.56%) |
Aug 05, 2020 | 7.140 | 7.140 | 7.000 | 7.090 | 36,242 | -0.04(-0.56%) |
Aug 04, 2020 | 6.930 | 7.140 | 6.820 | 7.130 | 83,354 | +0.16(+2.30%) |
Aug 03, 2020 | 6.460 | 7.050 | 6.460 | 6.970 | 122,049 | +0.49(+7.56%) |
Jul 31, 2020 | 6.380 | 6.620 | 6.300 | 6.480 | 71,400 | +0.09(+1.41%) |
Jul 30, 2020 | 6.280 | 6.490 | 6.199 | 6.390 | 45,628 | +0.10(+1.59%) |
Jul 29, 2020 | 6.500 | 6.500 | 6.100 | 6.290 | 97,573 | -0.13(-2.02%) |
Jul 28, 2020 | 6.720 | 6.870 | 6.270 | 6.420 | 81,454 | -0.29(-4.32%) |
Jul 27, 2020 | 7.190 | 7.200 | 6.610 | 6.710 | 106,834 | -0.47(-6.55%) |
Jul 24, 2020 | 7.460 | 7.460 | 7.120 | 7.180 | 89,300 | -0.30(-4.01%) |
Jul 23, 2020 | 7.350 | 7.600 | 7.260 | 7.480 | 142,052 | +0.34(+4.76%) |
Jul 22, 2020 | 7.050 | 7.180 | 6.720 | 7.140 | 137,935 | +0.22(+3.18%) |
Jul 21, 2020 | 7.000 | 7.040 | 6.600 | 6.920 | 142,485 | -0.02(-0.29%) |
Jul 20, 2020 | 6.470 | 7.200 | 6.460 | 6.940 | 213,922 | +0.58(+9.12%) |
Jul 17, 2020 | 5.920 | 6.670 | 5.595 | 6.360 | 256,800 | +0.15(+2.45%) |
Jul 16, 2020 | 6.700 | 6.700 | 6.018 | 6.208 | 267,039 | -0.69(-10.03%) |
Jul 15, 2020 | 6.846 | 6.978 | 6.651 | 6.900 | 120,430 | +0.10(+1.47%) |
Jul 14, 2020 | 6.839 | 6.900 | 6.646 | 6.800 | 63,889 | -0.03(-0.37%) |
Jul 13, 2020 | 7.100 | 7.190 | 6.800 | 6.825 | 80,078 | -0.27(-3.87%) |
Jul 10, 2020 | 7.040 | 7.194 | 6.807 | 7.100 | 70,800 | -0.06(-0.78%) |
Jul 09, 2020 | 7.200 | 7.235 | 7.100 | 7.156 | 35,165 | -0.04(-0.58%) |
Jul 08, 2020 | 7.150 | 7.292 | 7.050 | 7.198 | 53,085 | -0.06(-0.89%) |
Jul 07, 2020 | 7.320 | 7.330 | 7.151 | 7.263 | 41,657 | -0.07(-0.90%) |
Jul 06, 2020 | 7.250 | 7.349 | 7.100 | 7.329 | 55,937 | +0.14(+1.93%) |
Jul 02, 2020 | 7.200 | 7.400 | 7.000 | 7.190 | 93,020 | -0.15(-2.08%) |
Jul 01, 2020 | 7.501 | 7.502 | 7.300 | 7.343 | 66,796 | -0.17(-2.21%) |
Jun 30, 2020 | 7.600 | 7.750 | 7.500 | 7.509 | 42,561 | -0.11(-1.47%) |
Jun 29, 2020 | 7.301 | 7.719 | 7.300 | 7.621 | 77,087 | +0.32(+4.38%) |
Jun 26, 2020 | 7.682 | 7.733 | 7.301 | 7.301 | 88,710 | -0.30(-3.93%) |
Jun 25, 2020 | 7.700 | 7.800 | 7.600 | 7.600 | 53,764 | -0.20(-2.56%) |
Jun 24, 2020 | 7.900 | 7.913 | 7.600 | 7.800 | 61,047 | -0.23(-2.82%) |
Jun 23, 2020 | 8.135 | 8.200 | 7.900 | 8.026 | 77,824 | -0.15(-1.82%) |
Jun 22, 2020 | 8.350 | 8.377 | 8.080 | 8.175 | 49,872 | -0.06(-0.78%) |
Jun 19, 2020 | 8.400 | 8.400 | 8.077 | 8.239 | 59,400 | +0.01(+0.06%) |
Jun 18, 2020 | 8.190 | 8.400 | 8.022 | 8.234 | 46,076 | +0.03(+0.41%) |
Jun 17, 2020 | 8.349 | 8.350 | 8.003 | 8.200 | 57,235 | +0.03(+0.33%) |
Jun 16, 2020 | 8.499 | 8.499 | 8.166 | 8.173 | 48,807 | -0.01(-0.07%) |
Jun 15, 2020 | 8.000 | 8.253 | 7.900 | 8.179 | 48,765 | +0.16(+1.94%) |
Jun 12, 2020 | 8.100 | 8.300 | 7.950 | 8.023 | 45,710 | +0.07(+0.92%) |
Jun 11, 2020 | 8.600 | 8.700 | 7.851 | 7.950 | 122,855 | -0.75(-8.62%) |
Jun 10, 2020 | 8.900 | 8.900 | 8.600 | 8.700 | 81,784 | -0.20(-2.25%) |
Jun 09, 2020 | 8.900 | 8.900 | 8.600 | 8.900 | 103,279 | +0.00(+0.00%) |
Jun 08, 2020 | 8.800 | 9.000 | 8.600 | 8.900 | 106,680 | +0.27(+3.12%) |
Jun 05, 2020 | 9.000 | 9.099 | 8.400 | 8.631 | 137,210 | -0.17(-1.92%) |
Jun 04, 2020 | 8.200 | 8.800 | 8.100 | 8.800 | 281,234 | +0.74(+9.13%) |
Jun 03, 2020 | 8.300 | 8.329 | 7.830 | 8.064 | 88,862 | -0.14(-1.66%) |
Jun 02, 2020 | 8.310 | 8.500 | 8.050 | 8.200 | 122,723 | +0.02(+0.26%) |
Jun 01, 2020 | 7.500 | 8.319 | 7.350 | 8.179 | 265,282 | +0.64(+8.45%) |
May 29, 2020 | 7.800 | 7.800 | 7.320 | 7.542 | 129,020 | -0.16(-2.05%) |
May 28, 2020 | 7.900 | 7.900 | 7.700 | 7.700 | 56,078 | -0.20(-2.53%) |
May 27, 2020 | 7.847 | 7.900 | 7.575 | 7.900 | 98,662 | +0.10(+1.28%) |
May 26, 2020 | 8.000 | 8.000 | 7.600 | 7.800 | 167,850 | -0.08(-1.02%) |
May 22, 2020 | 7.900 | 7.963 | 7.800 | 7.880 | 74,530 | -0.02(-0.25%) |
May 21, 2020 | 8.100 | 8.110 | 7.900 | 7.900 | 55,015 | -0.05(-0.60%) |
May 20, 2020 | 8.240 | 8.240 | 7.850 | 7.948 | 69,205 | -0.15(-1.88%) |
May 19, 2020 | 8.000 | 8.200 | 7.800 | 8.100 | 70,961 | +0.21(+2.69%) |
May 18, 2020 | 8.047 | 8.210 | 7.832 | 7.888 | 115,790 | -0.11(-1.42%) |
May 15, 2020 | 7.945 | 8.055 | 7.800 | 8.002 | 68,050 | +0.00(+0.05%) |
May 14, 2020 | 8.222 | 8.222 | 7.805 | 7.998 | 105,919 | -0.39(-4.60%) |
May 13, 2020 | 8.730 | 8.730 | 8.139 | 8.384 | 117,459 | -0.22(-2.51%) |
May 12, 2020 | 9.200 | 9.600 | 8.500 | 8.600 | 340,405 | +0.19(+2.30%) |
May 11, 2020 | 8.700 | 8.850 | 8.330 | 8.407 | 93,813 | -0.22(-2.57%) |
May 08, 2020 | 8.900 | 9.002 | 8.602 | 8.629 | 83,280 | -0.27(-3.04%) |
May 07, 2020 | 8.800 | 9.100 | 8.600 | 8.900 | 76,689 | +0.05(+0.58%) |
May 06, 2020 | 9.400 | 9.400 | 8.700 | 8.849 | 67,968 | -0.25(-2.78%) |
May 05, 2020 | 9.100 | 9.453 | 8.900 | 9.102 | 55,789 | +0.14(+1.55%) |
May 04, 2020 | 9.043 | 9.073 | 8.700 | 8.963 | 85,483 | -0.38(-4.05%) |
May 01, 2020 | 9.600 | 9.699 | 9.100 | 9.341 | 120,720 | -0.31(-3.20%) |
Apr 30, 2020 | 9.818 | 9.980 | 9.539 | 9.650 | 99,606 | -0.15(-1.53%) |
Apr 29, 2020 | 9.600 | 10.20 | 9.400 | 9.800 | 148,237 | +0.21(+2.19%) |
Apr 28, 2020 | 9.200 | 9.700 | 9.100 | 9.590 | 123,328 | +0.47(+5.18%) |
Apr 27, 2020 | 8.601 | 9.200 | 8.350 | 9.118 | 166,233 | +0.80(+9.63%) |
Apr 24, 2020 | 8.600 | 8.600 | 8.205 | 8.317 | 85,230 | +0.02(+0.20%) |
Apr 23, 2020 | 8.300 | 8.400 | 7.700 | 8.300 | 161,723 | -0.06(-0.78%) |
Apr 22, 2020 | 8.850 | 8.850 | 8.000 | 8.365 | 262,370 | -0.44(-4.94%) |
Apr 21, 2020 | 9.800 | 9.800 | 8.700 | 8.800 | 794,258 | -1.40(-13.73%) |
Apr 20, 2020 | 10.00 | 10.40 | 9.700 | 10.20 | 66,209 | +0.20(+2.00%) |
Apr 17, 2020 | 9.700 | 10.00 | 9.600 | 10.00 | 49,590 | +0.40(+4.17%) |
Apr 16, 2020 | 9.900 | 9.900 | 9.400 | 9.600 | 33,176 | -0.36(-3.57%) |
Apr 15, 2020 | 9.900 | 10.00 | 9.300 | 9.955 | 82,537 | -0.04(-0.45%) |
Apr 14, 2020 | 9.700 | 10.50 | 9.700 | 10.00 | 146,131 | +0.50(+5.26%) |
Apr 13, 2020 | 8.700 | 9.800 | 8.200 | 9.500 | 138,866 | +1.01(+11.94%) |
Apr 09, 2020 | 8.700 | 8.800 | 8.130 | 8.487 | 61,770 | -0.21(-2.45%) |
Apr 08, 2020 | 8.500 | 8.700 | 8.300 | 8.700 | 54,367 | +0.10(+1.19%) |
Apr 07, 2020 | 8.600 | 8.800 | 8.200 | 8.598 | 55,906 | +0.18(+2.09%) |
Apr 06, 2020 | 8.300 | 8.720 | 8.002 | 8.422 | 92,010 | +0.32(+3.98%) |
Apr 03, 2020 | 7.700 | 8.600 | 7.700 | 8.100 | 53,520 | +0.40(+5.19%) |
Apr 02, 2020 | 8.000 | 8.000 | 7.600 | 7.700 | 31,992 | +0.10(+1.33%) |
Apr 01, 2020 | 8.000 | 8.000 | 7.303 | 7.599 | 41,208 | -0.21(-2.70%) |
Mar 31, 2020 | 7.905 | 8.299 | 7.712 | 7.810 | 82,098 | +0.45(+6.10%) |
Mar 30, 2020 | 7.700 | 8.100 | 7.200 | 7.361 | 41,645 | +0.12(+1.70%) |
Mar 27, 2020 | 7.777 | 7.777 | 7.000 | 7.238 | 60,770 | -0.46(-6.00%) |
Mar 26, 2020 | 8.200 | 8.500 | 7.700 | 7.700 | 73,962 | -0.10(-1.28%) |
Mar 25, 2020 | 7.700 | 8.000 | 7.200 | 7.800 | 67,550 | +0.54(+7.45%) |
Mar 24, 2020 | 6.958 | 7.599 | 6.825 | 7.259 | 57,877 | +0.46(+6.75%) |
Mar 23, 2020 | 7.000 | 7.198 | 6.670 | 6.800 | 51,732 | +0.10(+1.49%) |
Mar 20, 2020 | 7.000 | 7.199 | 6.500 | 6.700 | 71,370 | +0.10(+1.52%) |
Mar 19, 2020 | 5.800 | 6.800 | 5.600 | 6.600 | 67,916 | +1.10(+20.00%) |
Mar 18, 2020 | 6.200 | 6.500 | 5.000 | 5.500 | 86,344 | -1.00(-15.38%) |
Mar 17, 2020 | 6.300 | 6.600 | 5.800 | 6.500 | 59,280 | +0.59(+9.95%) |
Mar 16, 2020 | 6.000 | 6.000 | 5.423 | 5.912 | 83,489 | -0.32(-5.17%) |
Mar 13, 2020 | 6.701 | 7.400 | 5.993 | 6.234 | 85,150 | -0.27(-4.09%) |
Mar 12, 2020 | 7.200 | 7.299 | 6.100 | 6.500 | 107,779 | -1.30(-16.69%) |
Mar 11, 2020 | 8.500 | 8.500 | 7.600 | 7.802 | 79,053 | -0.61(-7.22%) |
Mar 10, 2020 | 9.182 | 9.199 | 8.299 | 8.409 | 84,726 | -0.48(-5.42%) |
Mar 09, 2020 | 9.800 | 9.800 | 8.800 | 8.891 | 96,361 | -0.91(-9.28%) |
Mar 06, 2020 | 10.20 | 10.30 | 9.600 | 9.801 | 53,880 | -0.40(-3.91%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.500 | 10.20 | 61,541 | +0.40(+4.08%) |
Mar 04, 2020 | 9.500 | 9.800 | 9.300 | 9.800 | 59,772 | +0.50(+5.38%) |
Mar 03, 2020 | 9.100 | 9.700 | 9.012 | 9.300 | 78,021 | +0.11(+1.22%) |
Mar 02, 2020 | 9.364 | 9.757 | 9.100 | 9.188 | 51,007 | -0.19(-2.05%) |
Feb 28, 2020 | 9.100 | 9.500 | 8.800 | 9.380 | 101,300 | -0.22(-2.29%) |
Feb 27, 2020 | 9.500 | 10.00 | 9.300 | 9.600 | 84,112 | -0.10(-1.03%) |
Feb 26, 2020 | 9.700 | 10.20 | 9.600 | 9.700 | 72,569 | -0.10(-1.02%) |
Feb 25, 2020 | 10.50 | 11.00 | 9.500 | 9.800 | 113,711 | -0.70(-6.67%) |
Feb 24, 2020 | 10.50 | 11.20 | 10.20 | 10.50 | 67,458 | -0.50(-4.55%) |
Feb 21, 2020 | 11.00 | 11.20 | 10.65 | 11.00 | 50,510 | +0.00(+0.00%) |
Feb 20, 2020 | 11.70 | 11.70 | 10.00 | 11.00 | 131,228 | -0.50(-4.35%) |
Feb 19, 2020 | 11.00 | 11.90 | 10.90 | 11.50 | 207,739 | +0.80(+7.48%) |
Feb 18, 2020 | 10.00 | 10.80 | 9.900 | 10.70 | 180,677 | +0.90(+9.18%) |
Feb 14, 2020 | 9.400 | 10.00 | 9.300 | 9.800 | 71,150 | +0.40(+4.26%) |
Feb 13, 2020 | 9.200 | 9.400 | 9.000 | 9.400 | 53,353 | +0.30(+3.30%) |
Feb 12, 2020 | 9.400 | 9.400 | 9.000 | 9.100 | 29,674 | -0.10(-1.09%) |
Feb 11, 2020 | 9.200 | 9.400 | 8.800 | 9.200 | 58,065 | +0.40(+4.55%) |
Feb 10, 2020 | 8.800 | 9.300 | 8.400 | 8.800 | 125,529 | +0.40(+4.76%) |
Feb 07, 2020 | 8.990 | 8.990 | 8.360 | 8.400 | 35,010 | -0.32(-3.64%) |
Feb 06, 2020 | 9.000 | 9.000 | 8.513 | 8.717 | 49,246 | -0.02(-0.19%) |
Feb 05, 2020 | 9.000 | 9.199 | 8.712 | 8.734 | 74,026 | -0.27(-2.96%) |
Feb 04, 2020 | 8.500 | 9.000 | 8.400 | 9.000 | 47,012 | +0.50(+5.88%) |
Feb 03, 2020 | 8.600 | 8.900 | 8.500 | 8.500 | 59,020 | -0.13(-1.51%) |
Jan 31, 2020 | 9.100 | 9.299 | 8.390 | 8.630 | 80,550 | -0.40(-4.43%) |
Jan 30, 2020 | 9.700 | 9.700 | 9.000 | 9.030 | 45,164 | -0.22(-2.36%) |
Jan 29, 2020 | 9.500 | 9.500 | 8.801 | 9.248 | 70,817 | -0.25(-2.65%) |
Jan 28, 2020 | 9.600 | 9.900 | 9.400 | 9.500 | 55,433 | +0.00(+0.00%) |
Jan 27, 2020 | 9.900 | 9.900 | 9.500 | 9.500 | 52,004 | -0.38(-3.83%) |
Jan 24, 2020 | 9.900 | 10.20 | 9.814 | 9.878 | 49,700 | +0.08(+0.80%) |
Jan 23, 2020 | 10.10 | 10.10 | 9.500 | 9.800 | 54,221 | -0.30(-2.97%) |
Jan 22, 2020 | 10.40 | 10.50 | 10.00 | 10.10 | 43,274 | -0.40(-3.81%) |
Jan 21, 2020 | 10.80 | 10.80 | 10.40 | 10.50 | 42,194 | -0.20(-1.87%) |
Jan 17, 2020 | 10.90 | 10.90 | 10.60 | 10.70 | 40,770 | -0.10(-0.93%) |
Jan 16, 2020 | 10.60 | 10.90 | 10.60 | 10.80 | 71,336 | +0.10(+0.93%) |
Jan 15, 2020 | 10.00 | 10.90 | 9.900 | 10.70 | 199,493 | +0.90(+9.18%) |
Jan 14, 2020 | 10.10 | 10.10 | 9.800 | 9.800 | 83,613 | -0.30(-2.97%) |
Jan 13, 2020 | 10.40 | 10.40 | 9.900 | 10.10 | 101,412 | -0.10(-0.98%) |
Jan 10, 2020 | 10.50 | 10.52 | 9.900 | 10.20 | 111,990 | +0.20(+2.00%) |
Jan 09, 2020 | 10.40 | 11.20 | 9.900 | 10.00 | 269,000 | -0.50(-4.76%) |
Jan 08, 2020 | 9.400 | 12.10 | 8.900 | 10.50 | 1,287,166 | +1.50(+16.67%) |
Jan 07, 2020 | 9.000 | 9.049 | 8.735 | 9.000 | 84,848 | +0.10(+1.12%) |
Jan 06, 2020 | 8.900 | 9.000 | 8.700 | 8.900 | 64,859 | +0.05(+0.56%) |
Jan 03, 2020 | 9.028 | 9.100 | 8.800 | 8.850 | 47,500 | -0.15(-1.67%) |
Jan 02, 2020 | 9.200 | 9.500 | 8.800 | 9.000 | 196,575 | -0.10(-1.10%) |
Dec 31, 2019 | 8.800 | 9.200 | 8.600 | 9.100 | 204,690 | +0.40(+4.60%) |
Dec 30, 2019 | 8.800 | 8.800 | 8.500 | 8.700 | 168,532 | -0.02(-0.23%) |
Dec 27, 2019 | 8.800 | 8.800 | 8.300 | 8.720 | 164,920 | +0.12(+1.40%) |
Dec 26, 2019 | 8.200 | 8.800 | 8.000 | 8.600 | 159,456 | +0.51(+6.33%) |
Dec 24, 2019 | 8.000 | 8.200 | 7.700 | 8.088 | 106,550 | +0.19(+2.38%) |
Dec 23, 2019 | 7.500 | 8.000 | 7.500 | 7.900 | 134,335 | +0.66(+9.10%) |
Dec 20, 2019 | 7.400 | 8.199 | 7.241 | 7.241 | 215,920 | -0.16(-2.15%) |
Dec 19, 2019 | 7.400 | 7.600 | 7.300 | 7.400 | 75,242 | +0.10(+1.37%) |
Dec 18, 2019 | 7.500 | 7.600 | 7.200 | 7.300 | 79,770 | -0.16(-2.13%) |
Dec 17, 2019 | 7.410 | 7.690 | 7.200 | 7.459 | 343,467 | +0.16(+2.18%) |
Dec 16, 2019 | 7.300 | 7.900 | 7.200 | 7.300 | 337,182 | +0.00(+0.00%) |
Dec 13, 2019 | 7.550 | 7.889 | 7.200 | 7.300 | 67,410 | -0.10(-1.35%) |
Dec 12, 2019 | 7.800 | 7.900 | 7.200 | 7.400 | 83,777 | -0.50(-6.34%) |
Dec 11, 2019 | 8.100 | 8.400 | 7.600 | 7.901 | 71,276 | -0.35(-4.18%) |
Dec 10, 2019 | 7.293 | 8.874 | 7.000 | 8.246 | 1,012,454 | -1.34(-13.95%) |
Dec 09, 2019 | 9.639 | 9.900 | 9.330 | 9.583 | 55,173 | -0.02(-0.18%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.410 | 9.600 | 57,320 | -0.20(-2.04%) |
Dec 05, 2019 | 9.700 | 10.40 | 9.600 | 9.800 | 39,208 | +0.20(+2.08%) |
Dec 04, 2019 | 10.30 | 10.50 | 9.400 | 9.600 | 86,665 | -0.70(-6.80%) |
Dec 03, 2019 | 10.70 | 10.70 | 10.00 | 10.30 | 48,607 | -0.30(-2.83%) |
Dec 02, 2019 | 10.90 | 11.00 | 10.20 | 10.60 | 23,645 | -0.20(-1.85%) |
Nov 29, 2019 | 10.80 | 10.90 | 10.60 | 10.80 | 8,210 | +0.00(+0.00%) |
Nov 27, 2019 | 11.00 | 11.00 | 10.60 | 10.80 | 40,570 | -0.10(-0.92%) |
Nov 26, 2019 | 11.00 | 11.20 | 10.70 | 10.90 | 16,988 | -0.10(-0.91%) |
Nov 25, 2019 | 11.20 | 11.20 | 10.80 | 11.00 | 34,293 | +0.00(+0.00%) |
Nov 22, 2019 | 11.20 | 11.20 | 10.90 | 11.00 | 16,620 | -0.20(-1.79%) |
Nov 21, 2019 | 11.20 | 11.20 | 11.00 | 11.20 | 15,515 | +0.10(+0.90%) |
Nov 20, 2019 | 11.00 | 11.20 | 11.00 | 11.10 | 17,210 | -0.10(-0.89%) |
Nov 19, 2019 | 11.10 | 11.20 | 11.00 | 11.20 | 23,757 | +0.00(+0.00%) |
Nov 18, 2019 | 11.00 | 11.30 | 11.00 | 11.20 | 20,161 | -0.05(-0.44%) |
Nov 15, 2019 | 11.50 | 11.60 | 11.10 | 11.25 | 19,110 | -0.35(-3.02%) |
Nov 14, 2019 | 12.00 | 12.20 | 11.40 | 11.60 | 19,605 | -0.20(-1.69%) |
Nov 13, 2019 | 12.50 | 12.60 | 11.80 | 11.80 | 30,754 | -0.20(-1.67%) |
Nov 12, 2019 | 11.30 | 12.80 | 11.00 | 12.00 | 111,289 | +0.60(+5.26%) |
Nov 11, 2019 | 12.00 | 12.00 | 11.00 | 11.40 | 47,567 | -0.30(-2.56%) |
Nov 08, 2019 | 12.00 | 12.01 | 11.00 | 11.70 | 41,820 | -0.20(-1.68%) |
Nov 07, 2019 | 13.20 | 13.40 | 10.90 | 11.90 | 153,738 | -0.90(-7.03%) |
Nov 06, 2019 | 12.90 | 13.00 | 12.50 | 12.80 | 13,244 | +0.00(+0.00%) |
Nov 05, 2019 | 13.60 | 13.60 | 12.60 | 12.80 | 29,808 | -0.70(-5.19%) |
Nov 04, 2019 | 12.80 | 14.40 | 12.70 | 13.50 | 80,309 | +1.10(+8.87%) |