Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.304 | 6.313 | 6.051 | 6.154 | 4,148,875 | -0.19(-2.95%) |
Oct 29, 2020 | 6.546 | 6.556 | 6.285 | 6.341 | 4,134,749 | -0.21(-3.28%) |
Oct 28, 2020 | 6.546 | 6.743 | 6.537 | 6.556 | 3,207,286 | -0.13(-1.96%) |
Oct 27, 2020 | 7.191 | 7.209 | 6.677 | 6.686 | 6,182,789 | -0.21(-2.98%) |
Oct 26, 2020 | 6.929 | 7.135 | 6.799 | 6.892 | 2,697,747 | -0.08(-1.20%) |
Oct 23, 2020 | 6.948 | 6.999 | 6.883 | 6.976 | 2,026,411 | +0.07(+1.08%) |
Oct 22, 2020 | 6.976 | 7.060 | 6.845 | 6.901 | 1,878,868 | -0.07(-1.07%) |
Oct 21, 2020 | 7.107 | 7.135 | 6.925 | 6.976 | 2,797,494 | -0.15(-2.10%) |
Oct 20, 2020 | 7.181 | 7.237 | 7.069 | 7.125 | 2,764,192 | +0.01(+0.13%) |
Oct 19, 2020 | 7.396 | 7.462 | 7.097 | 7.116 | 3,573,171 | -0.30(-4.03%) |
Oct 16, 2020 | 7.592 | 7.630 | 7.406 | 7.415 | 2,110,042 | -0.17(-2.22%) |
Oct 15, 2020 | 7.536 | 7.602 | 7.406 | 7.583 | 2,609,491 | +0.04(+0.49%) |
Oct 14, 2020 | 7.723 | 7.759 | 7.546 | 7.546 | 2,069,904 | -0.18(-2.30%) |
Oct 13, 2020 | 7.751 | 7.816 | 7.658 | 7.723 | 2,785,338 | -0.09(-1.19%) |
Oct 12, 2020 | 7.807 | 7.849 | 7.718 | 7.816 | 2,153,596 | +0.03(+0.36%) |
Oct 09, 2020 | 7.910 | 7.938 | 7.779 | 7.788 | 2,404,944 | -0.07(-0.83%) |
Oct 08, 2020 | 7.910 | 8.003 | 7.704 | 7.854 | 3,784,348 | -0.01(-0.12%) |
Oct 07, 2020 | 7.863 | 8.031 | 7.751 | 7.863 | 4,676,190 | +0.06(+0.72%) |
Oct 06, 2020 | 7.667 | 7.910 | 7.597 | 7.807 | 5,201,740 | +0.15(+1.95%) |
Oct 05, 2020 | 7.686 | 7.891 | 7.546 | 7.658 | 3,732,288 | +0.01(+0.12%) |
Oct 02, 2020 | 7.471 | 7.714 | 7.434 | 7.648 | 2,776,839 | +0.03(+0.37%) |
Oct 01, 2020 | 7.676 | 7.676 | 7.387 | 7.620 | 5,186,921 | -0.01(-0.12%) |
Sep 30, 2020 | 7.798 | 7.966 | 7.462 | 7.630 | 7,580,424 | -0.18(-2.27%) |
Sep 29, 2020 | 7.835 | 7.928 | 7.704 | 7.807 | 3,000,150 | -0.06(-0.71%) |
Sep 28, 2020 | 7.732 | 7.933 | 7.658 | 7.863 | 4,452,688 | +0.23(+3.06%) |
Sep 25, 2020 | 7.648 | 7.854 | 7.620 | 7.630 | 7,090,941 | -0.07(-0.97%) |
Sep 24, 2020 | 7.658 | 8.022 | 7.555 | 7.704 | 6,783,755 | +0.07(+0.86%) |
Sep 23, 2020 | 8.059 | 8.162 | 7.620 | 7.639 | 4,798,774 | -0.43(-5.32%) |
Sep 22, 2020 | 8.162 | 8.218 | 7.924 | 8.069 | 3,775,907 | -0.07(-0.92%) |
Sep 21, 2020 | 8.031 | 8.311 | 7.947 | 8.143 | 6,764,988 | +0.00(+0.00%) |
Sep 18, 2020 | 8.461 | 8.582 | 8.134 | 8.143 | 12,299,281 | -0.42(-4.91%) |
Sep 17, 2020 | 8.601 | 8.830 | 8.377 | 8.564 | 15,020,796 | -0.14(-1.66%) |
Sep 16, 2020 | 8.829 | 8.960 | 8.569 | 8.708 | 35,113,444 | -1.34(-13.33%) |
Sep 15, 2020 | 10.12 | 10.18 | 9.974 | 10.05 | 1,017,838 | +0.00(+0.00%) |
Sep 14, 2020 | 10.32 | 10.32 | 9.983 | 10.05 | 1,572,249 | -0.14(-1.37%) |
Sep 11, 2020 | 10.22 | 10.56 | 10.17 | 10.19 | 3,526,533 | +0.01(+0.09%) |
Sep 10, 2020 | 10.05 | 10.29 | 9.843 | 10.18 | 4,205,631 | +0.20(+2.05%) |
Sep 09, 2020 | 9.704 | 10.12 | 9.669 | 9.974 | 1,705,343 | +0.37(+3.88%) |
Sep 08, 2020 | 9.415 | 9.834 | 9.313 | 9.601 | 2,798,370 | +0.03(+0.29%) |
Sep 04, 2020 | 9.722 | 9.820 | 9.253 | 9.574 | 1,545,290 | -0.01(-0.10%) |
Sep 03, 2020 | 10.04 | 10.07 | 9.536 | 9.583 | 2,468,845 | -0.52(-5.16%) |
Sep 02, 2020 | 10.33 | 10.35 | 9.918 | 10.10 | 2,340,643 | -0.22(-2.16%) |
Sep 01, 2020 | 10.02 | 10.48 | 9.899 | 10.33 | 2,259,548 | +0.42(+4.23%) |
Aug 31, 2020 | 10.21 | 10.26 | 9.848 | 9.909 | 2,120,245 | -0.28(-2.74%) |
Aug 28, 2020 | 10.22 | 10.28 | 10.07 | 10.19 | 1,711,567 | -0.06(-0.54%) |
Aug 27, 2020 | 10.25 | 10.34 | 10.15 | 10.24 | 2,155,486 | -0.06(-0.54%) |
Aug 26, 2020 | 10.40 | 10.48 | 10.26 | 10.30 | 1,582,775 | -0.18(-1.69%) |
Aug 25, 2020 | 10.64 | 10.69 | 10.35 | 10.48 | 1,403,777 | -0.10(-0.97%) |
Aug 24, 2020 | 10.67 | 10.69 | 10.49 | 10.58 | 1,998,226 | -0.08(-0.79%) |
Aug 21, 2020 | 10.70 | 10.73 | 10.55 | 10.66 | 1,458,765 | -0.11(-1.04%) |
Aug 20, 2020 | 10.65 | 10.98 | 10.64 | 10.77 | 1,716,428 | +0.07(+0.70%) |
Aug 19, 2020 | 10.56 | 10.87 | 10.41 | 10.70 | 2,413,588 | +0.11(+1.05%) |
Aug 18, 2020 | 10.67 | 10.83 | 10.51 | 10.59 | 2,614,203 | -0.13(-1.21%) |
Aug 17, 2020 | 10.95 | 11.05 | 10.65 | 10.72 | 3,340,576 | -0.25(-2.29%) |
Aug 14, 2020 | 11.02 | 11.25 | 10.87 | 10.97 | 2,719,332 | -0.08(-0.76%) |
Aug 13, 2020 | 11.02 | 11.38 | 10.94 | 11.05 | 3,402,794 | -0.06(-0.50%) |
Aug 12, 2020 | 10.85 | 11.53 | 10.76 | 11.11 | 4,374,348 | +0.30(+2.75%) |
Aug 11, 2020 | 11.01 | 11.07 | 10.75 | 10.81 | 3,645,104 | -0.29(-2.60%) |
Aug 10, 2020 | 11.33 | 11.69 | 11.05 | 11.10 | 5,745,852 | -0.25(-2.21%) |
Aug 07, 2020 | 11.11 | 11.64 | 10.99 | 11.35 | 6,028,426 | +0.17(+1.50%) |
Aug 06, 2020 | 10.98 | 11.38 | 10.71 | 11.18 | 10,892,755 | -0.71(-5.95%) |
Aug 05, 2020 | 11.79 | 12.22 | 11.50 | 11.89 | 11,983,286 | +0.01(+0.08%) |
Aug 04, 2020 | 12.54 | 12.86 | 11.69 | 11.88 | 24,859,846 | -0.66(-5.27%) |
Aug 03, 2020 | 12.93 | 16.01 | 12.25 | 12.54 | 201,315,648 | +4.53(+56.56%) |
Jul 31, 2020 | 8.048 | 8.525 | 7.964 | 8.011 | 4,052,557 | -0.04(-0.46%) |
Jul 30, 2020 | 7.722 | 8.076 | 7.648 | 8.048 | 1,616,550 | +0.20(+2.49%) |
Jul 29, 2020 | 7.434 | 7.927 | 7.424 | 7.852 | 4,301,951 | +0.49(+6.70%) |
Jul 28, 2020 | 7.378 | 7.452 | 7.341 | 7.359 | 1,350,615 | -0.08(-1.12%) |
Jul 27, 2020 | 7.406 | 7.471 | 7.294 | 7.443 | 1,038,770 | +0.04(+0.50%) |
Jul 24, 2020 | 7.462 | 7.564 | 7.331 | 7.406 | 1,242,079 | -0.03(-0.38%) |
Jul 23, 2020 | 7.490 | 7.643 | 7.429 | 7.434 | 1,396,687 | -0.08(-1.11%) |
Jul 22, 2020 | 7.462 | 7.578 | 7.369 | 7.517 | 951,109 | +0.06(+0.75%) |
Jul 21, 2020 | 7.555 | 7.676 | 7.434 | 7.462 | 1,541,600 | -0.03(-0.37%) |
Jul 20, 2020 | 7.610 | 7.676 | 7.471 | 7.490 | 978,267 | -0.12(-1.59%) |
Jul 17, 2020 | 7.824 | 7.824 | 7.490 | 7.610 | 1,405,454 | -0.09(-1.21%) |
Jul 16, 2020 | 7.731 | 7.899 | 7.620 | 7.704 | 1,700,557 | -0.05(-0.60%) |
Jul 15, 2020 | 7.350 | 7.797 | 7.341 | 7.750 | 1,854,688 | +0.49(+6.79%) |
Jul 14, 2020 | 7.071 | 7.341 | 7.024 | 7.257 | 2,453,477 | +0.18(+2.50%) |
Jul 13, 2020 | 7.117 | 7.285 | 7.080 | 7.080 | 1,094,952 | +0.01(+0.13%) |
Jul 10, 2020 | 6.903 | 7.183 | 6.894 | 7.071 | 924,035 | +0.19(+2.70%) |
Jul 09, 2020 | 7.117 | 7.164 | 6.871 | 6.885 | 1,525,284 | -0.24(-3.39%) |
Jul 08, 2020 | 7.089 | 7.220 | 7.043 | 7.127 | 1,662,725 | +0.06(+0.79%) |
Jul 07, 2020 | 7.229 | 7.266 | 7.015 | 7.071 | 1,542,098 | -0.17(-2.31%) |
Jul 06, 2020 | 7.313 | 7.359 | 7.146 | 7.238 | 2,282,320 | +0.07(+0.91%) |
Jul 02, 2020 | 7.424 | 7.462 | 6.992 | 7.173 | 2,948,594 | -0.19(-2.53%) |
Jul 01, 2020 | 7.443 | 7.592 | 7.248 | 7.359 | 2,135,016 | -0.07(-0.88%) |
Jun 30, 2020 | 7.294 | 7.471 | 7.257 | 7.424 | 2,338,190 | +0.15(+2.05%) |
Jun 29, 2020 | 7.127 | 7.276 | 6.985 | 7.276 | 1,533,435 | +0.19(+2.62%) |
Jun 26, 2020 | 7.238 | 7.322 | 6.950 | 7.089 | 2,340,883 | -0.13(-1.80%) |
Jun 25, 2020 | 7.192 | 7.331 | 7.052 | 7.220 | 2,480,730 | -0.02(-0.26%) |
Jun 24, 2020 | 7.545 | 7.555 | 7.136 | 7.238 | 2,090,785 | -0.38(-5.01%) |
Jun 23, 2020 | 7.536 | 7.643 | 7.494 | 7.620 | 1,972,232 | +0.17(+2.25%) |
Jun 22, 2020 | 7.434 | 7.592 | 7.308 | 7.452 | 1,920,579 | +0.02(+0.25%) |
Jun 19, 2020 | 7.880 | 7.918 | 7.424 | 7.434 | 3,849,628 | -0.32(-4.08%) |
Jun 18, 2020 | 7.862 | 7.904 | 7.666 | 7.750 | 1,678,342 | -0.16(-2.00%) |
Jun 17, 2020 | 7.908 | 8.038 | 7.815 | 7.908 | 1,718,030 | +0.08(+1.01%) |
Jun 16, 2020 | 7.829 | 7.959 | 7.695 | 7.829 | 2,441,659 | +0.19(+2.55%) |
Jun 15, 2020 | 7.208 | 7.690 | 7.134 | 7.635 | 2,752,361 | +0.20(+2.74%) |
Jun 12, 2020 | 7.560 | 7.755 | 7.296 | 7.431 | 2,074,208 | +0.10(+1.39%) |
Jun 11, 2020 | 7.486 | 7.560 | 7.329 | 7.329 | 1,956,166 | -0.42(-5.38%) |
Jun 10, 2020 | 7.783 | 7.987 | 7.746 | 7.746 | 2,483,215 | -0.12(-1.53%) |
Jun 09, 2020 | 7.783 | 8.042 | 7.644 | 7.866 | 3,291,457 | -0.04(-0.47%) |
Jun 08, 2020 | 7.838 | 8.093 | 7.811 | 7.903 | 3,304,435 | +0.15(+1.91%) |
Jun 05, 2020 | 7.551 | 7.987 | 7.523 | 7.755 | 2,998,094 | +0.23(+3.08%) |
Jun 04, 2020 | 7.292 | 7.579 | 7.245 | 7.523 | 2,427,836 | +0.17(+2.27%) |
Jun 03, 2020 | 7.533 | 7.597 | 7.324 | 7.357 | 2,336,915 | -0.18(-2.34%) |
Jun 02, 2020 | 7.412 | 7.635 | 7.320 | 7.533 | 4,705,517 | +0.17(+2.26%) |
Jun 01, 2020 | 7.042 | 7.421 | 6.764 | 7.366 | 4,320,230 | +0.81(+12.29%) |
May 29, 2020 | 6.412 | 6.597 | 6.347 | 6.560 | 2,080,253 | +0.10(+1.58%) |
May 28, 2020 | 6.430 | 6.513 | 6.263 | 6.458 | 1,467,509 | +0.10(+1.60%) |
May 27, 2020 | 6.578 | 6.680 | 6.231 | 6.356 | 2,168,094 | -0.06(-0.87%) |
May 26, 2020 | 6.041 | 6.551 | 6.041 | 6.412 | 2,922,437 | +0.37(+6.13%) |
May 22, 2020 | 6.004 | 6.041 | 5.941 | 6.041 | 1,932,496 | +0.09(+1.56%) |
May 21, 2020 | 5.735 | 5.976 | 5.735 | 5.948 | 1,693,031 | +0.20(+3.55%) |
May 20, 2020 | 5.948 | 5.967 | 5.698 | 5.744 | 1,978,799 | -0.19(-3.28%) |
May 19, 2020 | 5.819 | 6.004 | 5.782 | 5.939 | 1,659,805 | +0.10(+1.75%) |
May 18, 2020 | 5.670 | 5.851 | 5.596 | 5.837 | 1,717,399 | +0.26(+4.65%) |
May 15, 2020 | 5.392 | 5.578 | 5.318 | 5.578 | 1,100,028 | +0.16(+2.91%) |
May 14, 2020 | 5.179 | 5.439 | 5.050 | 5.420 | 1,498,514 | +0.19(+3.54%) |
May 13, 2020 | 5.392 | 5.480 | 5.110 | 5.235 | 1,840,548 | -0.14(-2.59%) |
May 12, 2020 | 5.605 | 5.629 | 5.365 | 5.374 | 1,843,574 | -0.23(-4.13%) |
May 11, 2020 | 5.244 | 5.633 | 5.142 | 5.605 | 2,401,444 | +0.37(+7.08%) |
May 08, 2020 | 5.114 | 5.416 | 4.966 | 5.235 | 1,981,172 | +0.02(+0.36%) |
May 07, 2020 | 5.161 | 5.355 | 5.156 | 5.216 | 1,764,611 | +0.09(+1.81%) |
May 06, 2020 | 5.235 | 5.341 | 5.124 | 5.124 | 978,641 | -0.05(-0.90%) |
May 05, 2020 | 5.189 | 5.277 | 5.096 | 5.170 | 1,501,472 | +0.07(+1.45%) |
May 04, 2020 | 5.050 | 5.133 | 4.920 | 5.096 | 1,053,433 | +0.01(+0.18%) |
May 01, 2020 | 5.142 | 5.170 | 4.980 | 5.087 | 1,552,364 | -0.22(-4.19%) |
Apr 30, 2020 | 5.290 | 5.365 | 5.147 | 5.309 | 1,855,616 | -0.07(-1.38%) |
Apr 29, 2020 | 5.383 | 5.550 | 5.292 | 5.383 | 2,241,094 | +0.14(+2.65%) |
Apr 28, 2020 | 5.235 | 5.272 | 5.031 | 5.244 | 3,837,420 | +0.12(+2.35%) |
Apr 27, 2020 | 4.985 | 5.226 | 4.948 | 5.124 | 1,944,556 | +0.22(+4.54%) |
Apr 24, 2020 | 4.901 | 4.985 | 4.809 | 4.901 | 926,043 | +0.05(+0.95%) |
Apr 23, 2020 | 4.735 | 4.985 | 4.651 | 4.855 | 1,595,847 | +0.13(+2.75%) |
Apr 22, 2020 | 4.725 | 4.772 | 4.651 | 4.725 | 1,145,219 | +0.05(+0.99%) |
Apr 21, 2020 | 4.725 | 4.809 | 4.633 | 4.679 | 1,430,757 | -0.19(-3.81%) |
Apr 20, 2020 | 4.855 | 5.022 | 4.799 | 4.864 | 1,526,811 | -0.11(-2.23%) |
Apr 17, 2020 | 5.031 | 5.263 | 4.957 | 4.975 | 1,661,266 | +0.08(+1.70%) |
Apr 16, 2020 | 4.920 | 5.050 | 4.799 | 4.892 | 2,611,831 | -0.03(-0.56%) |
Apr 15, 2020 | 5.244 | 5.346 | 4.818 | 4.920 | 3,427,968 | -0.37(-7.01%) |
Apr 14, 2020 | 4.836 | 5.300 | 4.836 | 5.290 | 4,538,738 | +0.52(+10.87%) |
Apr 13, 2020 | 4.985 | 4.994 | 4.688 | 4.772 | 3,315,144 | -0.19(-3.74%) |
Apr 09, 2020 | 4.429 | 5.003 | 4.392 | 4.957 | 3,954,466 | +0.60(+13.83%) |
Apr 08, 2020 | 3.966 | 4.512 | 3.901 | 4.355 | 3,136,889 | +0.46(+11.90%) |
Apr 07, 2020 | 4.142 | 4.243 | 3.789 | 3.891 | 3,433,125 | -0.17(-4.11%) |
Apr 06, 2020 | 3.975 | 4.067 | 3.891 | 4.058 | 2,823,116 | +0.19(+5.04%) |
Apr 03, 2020 | 3.799 | 3.910 | 3.725 | 3.864 | 2,709,704 | +0.06(+1.46%) |
Apr 02, 2020 | 3.854 | 3.854 | 3.701 | 3.808 | 3,910,556 | +0.02(+0.49%) |
Apr 01, 2020 | 3.910 | 3.979 | 3.743 | 3.789 | 2,120,662 | -0.21(-5.32%) |
Mar 31, 2020 | 4.030 | 4.211 | 3.938 | 4.003 | 1,969,267 | -0.02(-0.46%) |
Mar 30, 2020 | 4.262 | 4.308 | 3.947 | 4.021 | 2,197,841 | -0.34(-7.86%) |
Mar 27, 2020 | 4.318 | 4.420 | 3.970 | 4.364 | 1,508,976 | +0.05(+1.07%) |
Mar 26, 2020 | 4.179 | 4.447 | 4.067 | 4.318 | 4,136,490 | +0.22(+5.43%) |
Mar 25, 2020 | 4.095 | 4.345 | 3.882 | 4.095 | 3,453,422 | +0.09(+2.32%) |
Mar 24, 2020 | 3.660 | 4.086 | 3.651 | 4.003 | 3,055,356 | +0.56(+16.13%) |
Mar 23, 2020 | 3.595 | 3.706 | 3.155 | 3.447 | 3,295,514 | -0.14(-3.88%) |
Mar 20, 2020 | 3.734 | 3.873 | 3.567 | 3.586 | 6,044,002 | -0.09(-2.52%) |
Mar 19, 2020 | 3.530 | 4.123 | 3.419 | 3.678 | 3,850,798 | +0.12(+3.39%) |
Mar 18, 2020 | 3.678 | 3.817 | 3.502 | 3.558 | 2,506,920 | -0.39(-9.97%) |
Mar 17, 2020 | 3.805 | 4.108 | 3.563 | 3.952 | 3,684,404 | +0.25(+6.70%) |
Mar 16, 2020 | 3.979 | 3.979 | 3.547 | 3.703 | 4,439,497 | -0.62(-14.26%) |
Mar 13, 2020 | 4.705 | 4.779 | 4.292 | 4.319 | 2,875,686 | -0.12(-2.69%) |
Mar 12, 2020 | 4.062 | 4.439 | 3.612 | 4.439 | 3,408,011 | +0.07(+1.68%) |
Mar 11, 2020 | 4.687 | 4.724 | 4.333 | 4.365 | 3,706,076 | -0.45(-9.35%) |
Mar 10, 2020 | 4.990 | 5.027 | 4.503 | 4.815 | 2,026,925 | -0.03(-0.57%) |
Mar 09, 2020 | 4.972 | 5.045 | 4.760 | 4.843 | 1,936,166 | -0.60(-10.98%) |
Mar 06, 2020 | 5.247 | 5.790 | 5.192 | 5.440 | 4,308,143 | -0.32(-5.58%) |
Mar 05, 2020 | 6.074 | 6.176 | 5.688 | 5.762 | 3,072,053 | -0.46(-7.39%) |
Mar 04, 2020 | 5.927 | 6.221 | 5.854 | 6.221 | 1,705,756 | +0.41(+7.12%) |
Mar 03, 2020 | 6.074 | 6.304 | 5.767 | 5.808 | 1,892,865 | -0.26(-4.24%) |
Mar 02, 2020 | 5.863 | 6.065 | 5.541 | 6.065 | 2,216,991 | +0.19(+3.29%) |
Feb 28, 2020 | 5.744 | 5.872 | 5.574 | 5.872 | 2,074,690 | -0.05(-0.78%) |
Feb 27, 2020 | 5.661 | 6.157 | 5.551 | 5.918 | 2,155,925 | +0.14(+2.38%) |
Feb 26, 2020 | 6.396 | 6.396 | 5.707 | 5.780 | 1,759,962 | -0.56(-8.84%) |
Feb 25, 2020 | 6.433 | 6.488 | 6.295 | 6.341 | 1,730,839 | -0.04(-0.58%) |
Feb 24, 2020 | 6.203 | 6.424 | 6.084 | 6.378 | 1,430,242 | -0.04(-0.57%) |
Feb 21, 2020 | 6.525 | 6.552 | 6.382 | 6.414 | 992,295 | -0.16(-2.38%) |
Feb 20, 2020 | 6.635 | 6.745 | 6.516 | 6.571 | 997,416 | -0.06(-0.97%) |
Feb 19, 2020 | 6.460 | 6.672 | 6.359 | 6.635 | 1,431,859 | +0.18(+2.85%) |
Feb 18, 2020 | 6.433 | 6.470 | 6.359 | 6.451 | 694,714 | -0.02(-0.28%) |
Feb 14, 2020 | 6.405 | 6.496 | 6.341 | 6.470 | 1,416,678 | +0.08(+1.29%) |
Feb 13, 2020 | 6.405 | 6.414 | 6.258 | 6.387 | 1,008,469 | -0.06(-0.86%) |
Feb 12, 2020 | 6.341 | 6.525 | 6.313 | 6.442 | 2,224,218 | +0.17(+2.64%) |
Feb 11, 2020 | 6.111 | 6.286 | 6.029 | 6.277 | 1,651,004 | +0.20(+3.33%) |
Feb 10, 2020 | 6.019 | 6.130 | 5.978 | 6.074 | 1,089,643 | +0.02(+0.30%) |
Feb 07, 2020 | 6.029 | 6.074 | 5.937 | 6.056 | 716,337 | +0.04(+0.61%) |
Feb 06, 2020 | 6.056 | 6.139 | 5.973 | 6.019 | 890,776 | -0.02(-0.30%) |
Feb 05, 2020 | 5.927 | 6.038 | 5.909 | 6.038 | 1,454,948 | +0.18(+3.14%) |
Feb 04, 2020 | 5.826 | 5.923 | 5.808 | 5.854 | 824,871 | +0.11(+1.92%) |
Feb 03, 2020 | 5.698 | 5.854 | 5.652 | 5.744 | 916,805 | +0.05(+0.81%) |
Jan 31, 2020 | 5.790 | 5.881 | 5.670 | 5.698 | 1,215,042 | -0.15(-2.52%) |
Jan 30, 2020 | 5.918 | 6.019 | 5.744 | 5.845 | 1,617,974 | -0.14(-2.30%) |
Jan 29, 2020 | 5.937 | 6.001 | 5.909 | 5.983 | 1,056,197 | +0.05(+0.77%) |
Jan 28, 2020 | 5.973 | 6.029 | 5.872 | 5.937 | 1,415,180 | +0.01(+0.16%) |
Jan 27, 2020 | 5.881 | 5.955 | 5.799 | 5.927 | 1,232,548 | -0.05(-0.77%) |
Jan 24, 2020 | 6.084 | 6.111 | 5.849 | 5.973 | 1,702,103 | -0.09(-1.52%) |
Jan 23, 2020 | 5.973 | 6.130 | 5.854 | 6.065 | 1,338,747 | +0.07(+1.23%) |
Jan 22, 2020 | 5.927 | 6.102 | 5.927 | 5.992 | 1,393,409 | +0.08(+1.40%) |
Jan 21, 2020 | 5.964 | 6.010 | 5.808 | 5.909 | 1,462,102 | -0.06(-1.08%) |
Jan 17, 2020 | 5.983 | 6.056 | 5.753 | 5.973 | 2,138,130 | +0.01(+0.15%) |
Jan 16, 2020 | 5.872 | 6.065 | 5.872 | 5.964 | 2,251,654 | +0.08(+1.41%) |
Jan 15, 2020 | 5.881 | 5.964 | 5.817 | 5.881 | 1,886,315 | +0.00(+0.00%) |
Jan 14, 2020 | 5.762 | 5.946 | 5.716 | 5.881 | 1,631,886 | +0.09(+1.59%) |
Jan 13, 2020 | 5.753 | 5.863 | 5.532 | 5.790 | 1,909,149 | +0.00(+0.00%) |
Jan 10, 2020 | 6.001 | 6.047 | 5.753 | 5.790 | 2,945,329 | -0.23(-3.82%) |
Jan 09, 2020 | 6.231 | 6.323 | 5.992 | 6.019 | 3,197,340 | -0.24(-3.82%) |
Jan 08, 2020 | 6.791 | 6.819 | 6.249 | 6.258 | 3,385,906 | -0.58(-8.47%) |
Jan 07, 2020 | 7.039 | 7.168 | 6.828 | 6.837 | 1,803,505 | -0.11(-1.59%) |
Jan 06, 2020 | 6.846 | 7.058 | 6.846 | 6.947 | 2,103,053 | +0.10(+1.48%) |
Jan 03, 2020 | 6.929 | 7.085 | 6.828 | 6.846 | 1,773,704 | -0.11(-1.59%) |
Jan 02, 2020 | 7.361 | 7.435 | 6.828 | 6.957 | 2,252,545 | -0.33(-4.54%) |
Dec 31, 2019 | 7.085 | 7.361 | 7.030 | 7.288 | 1,531,806 | +0.15(+2.06%) |
Dec 30, 2019 | 7.150 | 7.214 | 7.076 | 7.140 | 1,185,040 | -0.01(-0.13%) |
Dec 27, 2019 | 7.122 | 7.260 | 7.122 | 7.150 | 957,691 | +0.00(+0.00%) |
Dec 26, 2019 | 7.140 | 7.223 | 7.058 | 7.150 | 810,737 | +0.01(+0.13%) |
Dec 24, 2019 | 7.159 | 7.232 | 7.108 | 7.140 | 646,368 | +0.01(+0.13%) |
Dec 23, 2019 | 7.223 | 7.269 | 6.883 | 7.131 | 2,181,266 | -0.06(-0.89%) |
Dec 20, 2019 | 7.398 | 7.490 | 7.131 | 7.196 | 3,189,839 | -0.20(-2.73%) |
Dec 19, 2019 | 7.582 | 7.637 | 7.361 | 7.398 | 1,054,393 | -0.18(-2.42%) |
Dec 18, 2019 | 7.563 | 7.683 | 7.536 | 7.582 | 891,357 | -0.03(-0.36%) |
Dec 17, 2019 | 7.370 | 7.637 | 7.343 | 7.609 | 1,196,206 | +0.22(+2.99%) |
Dec 16, 2019 | 7.848 | 7.903 | 7.242 | 7.389 | 2,193,860 | -0.40(-5.19%) |
Dec 13, 2019 | 7.756 | 8.064 | 7.756 | 7.793 | 1,494,482 | +0.05(+0.59%) |
Dec 12, 2019 | 7.811 | 7.823 | 7.475 | 7.747 | 1,893,820 | -0.01(-0.18%) |
Dec 11, 2019 | 7.828 | 7.862 | 7.727 | 7.761 | 1,208,448 | -0.07(-0.86%) |
Dec 10, 2019 | 7.786 | 7.828 | 7.659 | 7.828 | 1,183,314 | +0.12(+1.54%) |
Dec 09, 2019 | 7.533 | 7.786 | 7.533 | 7.710 | 1,282,365 | +0.14(+1.90%) |
Dec 06, 2019 | 7.812 | 7.854 | 7.537 | 7.566 | 1,464,983 | -0.24(-3.03%) |
Dec 05, 2019 | 7.693 | 8.023 | 7.693 | 7.803 | 863,123 | +0.14(+1.88%) |
Dec 04, 2019 | 7.440 | 7.676 | 7.440 | 7.659 | 927,221 | +0.28(+3.78%) |
Dec 03, 2019 | 7.397 | 7.473 | 7.296 | 7.380 | 851,053 | -0.13(-1.69%) |
Dec 02, 2019 | 7.575 | 7.752 | 7.494 | 7.507 | 1,348,505 | -0.30(-3.90%) |
Nov 29, 2019 | 7.930 | 7.981 | 7.735 | 7.812 | 610,242 | -0.20(-2.53%) |
Nov 27, 2019 | 8.040 | 8.205 | 7.981 | 8.014 | 1,622,187 | -0.08(-0.94%) |
Nov 26, 2019 | 7.778 | 8.141 | 7.693 | 8.091 | 2,845,802 | +0.36(+4.59%) |
Nov 25, 2019 | 7.380 | 7.752 | 7.372 | 7.735 | 2,076,939 | +0.39(+5.29%) |
Nov 22, 2019 | 7.245 | 7.397 | 7.177 | 7.347 | 1,062,689 | +0.13(+1.76%) |
Nov 21, 2019 | 7.101 | 7.237 | 7.059 | 7.220 | 1,092,767 | +0.08(+1.07%) |
Nov 20, 2019 | 7.177 | 7.228 | 7.051 | 7.144 | 1,390,260 | -0.02(-0.24%) |
Nov 19, 2019 | 7.025 | 7.194 | 6.966 | 7.161 | 1,444,820 | +0.15(+2.17%) |
Nov 18, 2019 | 7.101 | 7.101 | 6.958 | 7.008 | 1,781,717 | -0.08(-1.19%) |
Nov 15, 2019 | 7.000 | 7.101 | 6.890 | 7.093 | 2,258,097 | +0.09(+1.33%) |
Nov 14, 2019 | 7.101 | 7.161 | 6.975 | 7.000 | 2,719,585 | -0.06(-0.84%) |
Nov 13, 2019 | 6.569 | 7.135 | 6.459 | 7.059 | 8,673,048 | +0.53(+8.16%) |
Nov 12, 2019 | 6.467 | 6.594 | 6.400 | 6.527 | 2,349,562 | -0.01(-0.13%) |
Nov 11, 2019 | 6.679 | 6.693 | 6.518 | 6.535 | 1,236,732 | -0.19(-2.77%) |
Nov 08, 2019 | 6.586 | 6.738 | 6.501 | 6.721 | 1,084,218 | +0.14(+2.05%) |
Nov 07, 2019 | 6.712 | 6.755 | 6.493 | 6.586 | 1,551,122 | -0.07(-1.02%) |
Nov 06, 2019 | 6.822 | 6.839 | 6.620 | 6.653 | 1,417,000 | -0.14(-2.11%) |
Nov 05, 2019 | 6.831 | 6.848 | 6.772 | 6.797 | 2,045,650 | +0.03(+0.50%) |
Nov 04, 2019 | 6.704 | 6.805 | 6.653 | 6.763 | 2,020,384 | +0.07(+1.01%) |