Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.046 | 3.050 | 2.812 | 2.825 | 746,170 | -0.22(-7.26%) |
Nov 27, 2020 | 3.000 | 3.100 | 2.951 | 3.046 | 232,840 | -0.03(-0.81%) |
Nov 25, 2020 | 3.100 | 3.101 | 2.828 | 3.071 | 458,880 | -0.11(-3.37%) |
Nov 24, 2020 | 3.600 | 3.600 | 2.941 | 3.178 | 1,809,118 | +0.12(+3.86%) |
Nov 23, 2020 | 2.400 | 3.067 | 2.350 | 3.060 | 1,218,668 | +0.74(+31.95%) |
Nov 20, 2020 | 2.300 | 2.350 | 2.230 | 2.319 | 183,760 | +0.02(+0.83%) |
Nov 19, 2020 | 2.300 | 2.300 | 2.200 | 2.300 | 162,531 | +0.01(+0.44%) |
Nov 18, 2020 | 2.300 | 2.371 | 2.253 | 2.290 | 412,736 | +0.04(+1.60%) |
Nov 17, 2020 | 2.300 | 2.307 | 2.164 | 2.254 | 343,251 | -0.05(-2.00%) |
Nov 16, 2020 | 2.200 | 2.300 | 2.200 | 2.300 | 406,104 | +0.17(+7.88%) |
Nov 13, 2020 | 2.200 | 2.200 | 2.100 | 2.132 | 198,370 | +0.04(+1.81%) |
Nov 12, 2020 | 2.300 | 2.331 | 2.071 | 2.094 | 216,144 | -0.24(-10.21%) |
Nov 11, 2020 | 2.438 | 2.470 | 2.320 | 2.332 | 318,108 | +0.03(+1.26%) |
Nov 10, 2020 | 2.290 | 2.316 | 2.136 | 2.303 | 270,737 | +0.11(+4.87%) |
Nov 09, 2020 | 2.100 | 2.298 | 2.014 | 2.196 | 504,767 | +0.21(+10.41%) |
Nov 06, 2020 | 1.980 | 2.088 | 1.930 | 1.989 | 182,900 | -0.01(-0.55%) |
Nov 05, 2020 | 2.100 | 2.100 | 2.000 | 2.000 | 156,810 | +0.02(+1.06%) |
Nov 04, 2020 | 2.200 | 2.200 | 1.937 | 1.979 | 152,369 | -0.15(-6.83%) |
Nov 03, 2020 | 2.000 | 2.150 | 1.999 | 2.124 | 242,477 | +0.12(+6.20%) |
Nov 02, 2020 | 1.900 | 2.000 | 1.900 | 2.000 | 155,194 | +0.10(+5.26%) |
Oct 30, 2020 | 2.000 | 2.037 | 1.852 | 1.900 | 128,400 | -0.04(-1.91%) |
Oct 29, 2020 | 2.030 | 2.030 | 1.810 | 1.937 | 136,759 | -0.01(-0.67%) |
Oct 28, 2020 | 2.028 | 2.099 | 1.802 | 1.950 | 382,644 | -0.13(-6.11%) |
Oct 27, 2020 | 2.100 | 2.149 | 2.044 | 2.077 | 123,598 | -0.00(-0.10%) |
Oct 26, 2020 | 2.200 | 2.200 | 2.036 | 2.079 | 151,226 | -0.10(-4.50%) |
Oct 23, 2020 | 2.200 | 2.245 | 2.152 | 2.177 | 190,210 | -0.02(-1.00%) |
Oct 22, 2020 | 2.240 | 2.240 | 2.155 | 2.199 | 144,374 | +0.03(+1.52%) |
Oct 21, 2020 | 2.249 | 2.252 | 2.152 | 2.166 | 102,044 | +0.00(+0.09%) |
Oct 20, 2020 | 2.252 | 2.252 | 2.123 | 2.164 | 115,580 | +0.01(+0.23%) |
Oct 19, 2020 | 2.165 | 2.228 | 2.146 | 2.159 | 121,826 | -0.01(-0.28%) |
Oct 16, 2020 | 2.200 | 2.200 | 2.114 | 2.165 | 148,990 | -0.00(-0.14%) |
Oct 15, 2020 | 2.200 | 2.200 | 2.140 | 2.168 | 98,110 | -0.04(-2.03%) |
Oct 14, 2020 | 2.220 | 2.253 | 2.165 | 2.213 | 149,802 | +0.01(+0.36%) |
Oct 13, 2020 | 2.237 | 2.299 | 2.180 | 2.205 | 220,782 | -0.07(-3.16%) |
Oct 12, 2020 | 2.300 | 2.316 | 2.220 | 2.277 | 408,474 | -0.03(-1.51%) |
Oct 09, 2020 | 2.300 | 2.590 | 2.277 | 2.312 | 1,611,730 | +0.05(+2.08%) |
Oct 08, 2020 | 2.251 | 2.309 | 2.209 | 2.265 | 328,575 | +0.03(+1.43%) |
Oct 07, 2020 | 2.271 | 2.350 | 2.151 | 2.233 | 154,199 | -0.04(-1.67%) |
Oct 06, 2020 | 2.300 | 2.400 | 2.262 | 2.271 | 169,790 | -0.04(-1.77%) |
Oct 05, 2020 | 2.336 | 2.364 | 2.269 | 2.312 | 121,408 | +0.02(+0.96%) |
Oct 02, 2020 | 2.230 | 2.334 | 2.205 | 2.290 | 153,720 | +0.01(+0.62%) |
Oct 01, 2020 | 2.290 | 2.338 | 2.268 | 2.276 | 97,455 | -0.05(-2.02%) |
Sep 30, 2020 | 2.350 | 2.418 | 2.300 | 2.323 | 143,660 | -0.04(-1.82%) |
Sep 29, 2020 | 2.500 | 2.500 | 2.285 | 2.366 | 216,789 | -0.01(-0.55%) |
Sep 28, 2020 | 2.520 | 2.520 | 2.355 | 2.379 | 126,729 | -0.07(-2.86%) |
Sep 25, 2020 | 2.600 | 2.600 | 2.400 | 2.449 | 126,160 | -0.07(-2.89%) |
Sep 24, 2020 | 2.625 | 2.647 | 2.421 | 2.522 | 227,203 | +0.02(+0.88%) |
Sep 23, 2020 | 2.600 | 2.795 | 2.435 | 2.500 | 380,791 | +0.04(+1.58%) |
Sep 22, 2020 | 2.410 | 2.479 | 2.400 | 2.461 | 72,808 | +0.06(+2.54%) |
Sep 21, 2020 | 2.600 | 2.600 | 2.300 | 2.400 | 120,576 | -0.18(-7.05%) |
Sep 18, 2020 | 2.650 | 2.680 | 2.530 | 2.582 | 74,630 | -0.09(-3.48%) |
Sep 17, 2020 | 2.676 | 2.700 | 2.516 | 2.675 | 156,521 | -0.01(-0.37%) |
Sep 16, 2020 | 2.600 | 2.761 | 2.461 | 2.685 | 312,439 | +0.29(+12.11%) |
Sep 15, 2020 | 2.300 | 2.450 | 2.277 | 2.395 | 154,235 | +0.12(+5.27%) |
Sep 14, 2020 | 2.320 | 2.364 | 2.252 | 2.275 | 174,044 | -0.05(-2.15%) |
Sep 11, 2020 | 2.320 | 2.420 | 2.320 | 2.325 | 147,790 | -0.02(-1.06%) |
Sep 10, 2020 | 2.401 | 2.444 | 2.350 | 2.350 | 111,169 | -0.05(-2.08%) |
Sep 09, 2020 | 2.400 | 2.500 | 2.400 | 2.400 | 113,857 | -0.02(-0.99%) |
Sep 08, 2020 | 2.600 | 2.600 | 2.300 | 2.424 | 309,057 | -0.16(-6.23%) |
Sep 04, 2020 | 2.640 | 2.673 | 2.511 | 2.585 | 213,460 | -0.08(-2.82%) |
Sep 03, 2020 | 2.697 | 2.700 | 2.626 | 2.660 | 122,271 | -0.04(-1.41%) |
Sep 02, 2020 | 2.726 | 2.805 | 2.500 | 2.698 | 285,044 | -0.10(-3.75%) |
Sep 01, 2020 | 2.900 | 2.900 | 2.721 | 2.803 | 209,802 | -0.12(-3.94%) |
Aug 31, 2020 | 2.982 | 2.987 | 2.873 | 2.918 | 139,794 | -0.06(-1.95%) |
Aug 28, 2020 | 2.810 | 2.998 | 2.780 | 2.976 | 142,880 | +0.17(+6.06%) |
Aug 27, 2020 | 2.812 | 2.865 | 2.760 | 2.806 | 130,962 | -0.06(-2.06%) |
Aug 26, 2020 | 2.900 | 2.954 | 2.832 | 2.865 | 152,684 | -0.03(-1.21%) |
Aug 25, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 94,813 | -0.04(-1.33%) |
Aug 24, 2020 | 2.900 | 2.964 | 2.864 | 2.939 | 114,548 | +0.06(+2.01%) |
Aug 21, 2020 | 3.000 | 3.000 | 2.870 | 2.881 | 149,360 | -0.09(-2.96%) |
Aug 20, 2020 | 2.962 | 3.000 | 2.902 | 2.969 | 126,276 | +0.01(+0.27%) |
Aug 19, 2020 | 3.000 | 3.038 | 2.916 | 2.961 | 122,852 | -0.02(-0.77%) |
Aug 18, 2020 | 3.100 | 3.119 | 2.958 | 2.984 | 156,459 | -0.08(-2.64%) |
Aug 17, 2020 | 3.098 | 3.100 | 2.980 | 3.065 | 181,818 | -0.03(-1.10%) |
Aug 14, 2020 | 3.012 | 3.100 | 2.934 | 3.099 | 124,440 | +0.07(+2.18%) |
Aug 13, 2020 | 3.044 | 3.122 | 2.970 | 3.033 | 148,527 | -0.10(-3.35%) |
Aug 12, 2020 | 3.195 | 3.195 | 3.012 | 3.138 | 260,652 | +0.01(+0.32%) |
Aug 11, 2020 | 3.250 | 3.293 | 3.074 | 3.128 | 195,688 | -0.05(-1.57%) |
Aug 10, 2020 | 3.054 | 3.200 | 3.050 | 3.178 | 203,160 | +0.14(+4.68%) |
Aug 07, 2020 | 3.149 | 3.149 | 2.970 | 3.036 | 187,940 | -0.06(-2.06%) |
Aug 06, 2020 | 3.200 | 3.200 | 3.000 | 3.100 | 207,465 | -0.04(-1.15%) |
Aug 05, 2020 | 3.050 | 3.343 | 3.000 | 3.136 | 475,944 | -0.04(-1.32%) |
Aug 04, 2020 | 3.200 | 3.230 | 2.999 | 3.178 | 266,251 | -0.02(-0.69%) |
Aug 03, 2020 | 3.000 | 3.300 | 2.800 | 3.200 | 371,445 | +0.30(+10.34%) |
Jul 31, 2020 | 3.100 | 3.100 | 2.800 | 2.900 | 476,830 | -0.14(-4.61%) |
Jul 30, 2020 | 3.230 | 3.230 | 3.000 | 3.040 | 313,004 | -0.17(-5.35%) |
Jul 29, 2020 | 3.200 | 3.250 | 3.100 | 3.212 | 228,677 | +0.01(+0.38%) |
Jul 28, 2020 | 3.200 | 3.300 | 3.100 | 3.200 | 262,973 | -0.09(-2.65%) |
Jul 27, 2020 | 3.400 | 3.420 | 3.239 | 3.287 | 218,505 | -0.06(-1.70%) |
Jul 24, 2020 | 3.400 | 3.432 | 3.249 | 3.344 | 140,560 | -0.04(-1.30%) |
Jul 23, 2020 | 3.490 | 3.549 | 3.310 | 3.388 | 231,590 | -0.09(-2.50%) |
Jul 22, 2020 | 3.564 | 3.575 | 3.340 | 3.475 | 256,916 | -0.11(-2.96%) |
Jul 21, 2020 | 3.300 | 3.600 | 3.260 | 3.581 | 471,291 | +0.40(+12.47%) |
Jul 20, 2020 | 3.230 | 3.270 | 3.160 | 3.184 | 210,272 | +0.01(+0.44%) |
Jul 17, 2020 | 3.350 | 3.350 | 3.147 | 3.170 | 321,480 | -0.15(-4.37%) |
Jul 16, 2020 | 3.302 | 3.445 | 3.250 | 3.315 | 452,496 | -0.20(-5.77%) |
Jul 15, 2020 | 3.500 | 3.579 | 3.412 | 3.518 | 304,047 | +0.07(+1.94%) |
Jul 14, 2020 | 3.400 | 3.499 | 3.250 | 3.451 | 194,387 | +0.10(+2.98%) |
Jul 13, 2020 | 3.500 | 3.528 | 3.350 | 3.351 | 198,425 | -0.17(-4.77%) |
Jul 10, 2020 | 3.400 | 3.545 | 3.400 | 3.519 | 211,490 | +0.08(+2.48%) |
Jul 09, 2020 | 3.679 | 3.700 | 3.395 | 3.434 | 245,155 | -0.26(-6.94%) |
Jul 08, 2020 | 3.676 | 3.787 | 3.540 | 3.690 | 230,534 | +0.08(+2.22%) |
Jul 07, 2020 | 3.522 | 3.720 | 3.251 | 3.610 | 421,651 | +0.10(+2.79%) |
Jul 06, 2020 | 3.559 | 3.620 | 3.411 | 3.512 | 239,420 | +0.08(+2.21%) |
Jul 02, 2020 | 3.450 | 3.632 | 3.400 | 3.436 | 212,990 | -0.06(-1.83%) |
Jul 01, 2020 | 3.500 | 3.600 | 3.400 | 3.500 | 178,533 | +0.04(+1.10%) |
Jun 30, 2020 | 3.529 | 3.547 | 3.340 | 3.462 | 211,628 | -0.10(-2.89%) |
Jun 29, 2020 | 3.400 | 3.574 | 3.300 | 3.565 | 295,547 | +0.12(+3.36%) |
Jun 26, 2020 | 3.600 | 3.650 | 3.358 | 3.449 | 377,800 | -0.25(-6.78%) |
Jun 25, 2020 | 3.500 | 3.800 | 3.500 | 3.700 | 338,519 | +0.01(+0.24%) |
Jun 24, 2020 | 3.705 | 3.853 | 3.516 | 3.691 | 460,861 | -0.20(-5.09%) |
Jun 23, 2020 | 3.961 | 4.000 | 3.760 | 3.889 | 424,792 | -0.01(-0.28%) |
Jun 22, 2020 | 4.000 | 4.100 | 3.700 | 3.900 | 691,790 | +0.01(+0.18%) |
Jun 19, 2020 | 4.199 | 4.249 | 3.893 | 3.893 | 439,200 | -0.14(-3.38%) |
Jun 18, 2020 | 3.929 | 4.100 | 3.901 | 4.029 | 347,657 | +0.04(+0.98%) |
Jun 17, 2020 | 4.200 | 4.249 | 3.830 | 3.990 | 567,786 | -0.30(-6.99%) |
Jun 16, 2020 | 4.672 | 4.900 | 4.202 | 4.290 | 700,768 | -0.01(-0.23%) |
Jun 15, 2020 | 3.806 | 4.300 | 3.800 | 4.300 | 541,877 | -0.05(-1.17%) |
Jun 12, 2020 | 4.380 | 4.599 | 3.900 | 4.351 | 843,400 | +0.45(+11.65%) |
Jun 11, 2020 | 3.901 | 4.269 | 3.656 | 3.897 | 1,567,837 | -1.08(-21.68%) |
Jun 10, 2020 | 5.300 | 5.300 | 4.401 | 4.976 | 1,128,910 | -0.72(-12.70%) |
Jun 09, 2020 | 6.200 | 6.200 | 5.200 | 5.700 | 1,320,781 | -0.70(-10.94%) |
Jun 08, 2020 | 6.300 | 7.000 | 5.400 | 6.400 | 2,528,989 | +1.77(+38.32%) |
Jun 05, 2020 | 4.000 | 4.627 | 3.714 | 4.627 | 2,170,659 | +1.15(+33.19%) |
Jun 04, 2020 | 3.290 | 3.499 | 3.053 | 3.474 | 886,220 | +0.07(+2.18%) |
Jun 03, 2020 | 3.300 | 3.600 | 3.100 | 3.400 | 1,603,000 | +0.33(+10.68%) |
Jun 02, 2020 | 2.651 | 3.080 | 2.626 | 3.072 | 1,627,064 | +0.65(+27.05%) |
Jun 01, 2020 | 2.440 | 2.470 | 2.300 | 2.418 | 426,827 | +0.04(+1.51%) |
May 29, 2020 | 2.602 | 2.609 | 2.382 | 2.382 | 1,062,939 | -0.22(-8.38%) |
May 28, 2020 | 2.630 | 2.665 | 2.550 | 2.600 | 364,395 | -0.06(-2.18%) |
May 27, 2020 | 2.699 | 2.700 | 2.565 | 2.658 | 323,776 | -0.01(-0.37%) |
May 26, 2020 | 2.799 | 2.800 | 2.615 | 2.668 | 425,520 | +0.08(+2.89%) |
May 22, 2020 | 2.680 | 2.680 | 2.500 | 2.593 | 238,340 | -0.02(-0.88%) |
May 21, 2020 | 2.700 | 2.701 | 2.609 | 2.616 | 261,235 | -0.06(-2.39%) |
May 20, 2020 | 2.701 | 2.774 | 2.625 | 2.680 | 494,714 | +0.09(+3.40%) |
May 19, 2020 | 2.799 | 2.799 | 2.545 | 2.592 | 509,761 | -0.17(-6.19%) |
May 18, 2020 | 2.499 | 2.799 | 2.424 | 2.763 | 636,143 | +0.36(+15.12%) |
May 15, 2020 | 2.425 | 2.486 | 2.349 | 2.400 | 452,550 | -0.02(-0.62%) |
May 14, 2020 | 2.500 | 2.600 | 2.250 | 2.415 | 435,726 | -0.13(-5.29%) |
May 13, 2020 | 2.775 | 2.801 | 2.401 | 2.550 | 760,762 | -0.19(-6.80%) |
May 12, 2020 | 2.800 | 2.999 | 2.650 | 2.736 | 1,329,541 | -0.50(-15.58%) |
May 11, 2020 | 3.025 | 3.241 | 2.912 | 3.241 | 614,006 | +0.29(+9.86%) |
May 08, 2020 | 2.901 | 2.950 | 2.784 | 2.950 | 389,470 | +0.09(+3.15%) |
May 07, 2020 | 2.999 | 3.034 | 2.801 | 2.860 | 413,503 | -0.07(-2.26%) |
May 06, 2020 | 3.200 | 3.200 | 2.900 | 2.926 | 538,985 | -0.17(-5.40%) |
May 05, 2020 | 3.200 | 3.300 | 3.050 | 3.093 | 532,800 | +0.03(+1.01%) |
May 04, 2020 | 3.100 | 3.300 | 3.000 | 3.062 | 498,259 | +0.00(+0.10%) |
May 01, 2020 | 3.354 | 3.447 | 3.050 | 3.059 | 485,880 | -0.33(-9.87%) |
Apr 30, 2020 | 3.400 | 3.499 | 3.130 | 3.394 | 1,139,890 | +0.20(+6.13%) |
Apr 29, 2020 | 3.000 | 3.241 | 3.000 | 3.198 | 841,996 | +0.29(+10.09%) |
Apr 28, 2020 | 2.928 | 3.017 | 2.801 | 2.905 | 553,903 | +0.00(+0.17%) |
Apr 27, 2020 | 3.100 | 3.200 | 2.800 | 2.900 | 677,004 | -0.08(-2.85%) |
Apr 24, 2020 | 3.500 | 3.899 | 2.900 | 2.985 | 1,948,780 | +0.19(+6.61%) |
Apr 23, 2020 | 2.700 | 2.900 | 2.600 | 2.800 | 862,435 | +0.30(+11.87%) |
Apr 22, 2020 | 2.500 | 2.750 | 2.440 | 2.503 | 346,350 | +0.16(+6.60%) |
Apr 21, 2020 | 2.450 | 2.525 | 2.310 | 2.348 | 399,074 | -0.21(-8.10%) |
Apr 20, 2020 | 2.500 | 2.700 | 2.375 | 2.555 | 403,414 | -0.03(-1.28%) |
Apr 17, 2020 | 2.775 | 2.775 | 2.450 | 2.588 | 418,230 | -0.09(-3.25%) |
Apr 16, 2020 | 2.800 | 2.899 | 2.602 | 2.675 | 151,402 | -0.12(-4.46%) |
Apr 15, 2020 | 3.140 | 3.140 | 2.400 | 2.800 | 531,964 | -0.40(-12.50%) |
Apr 14, 2020 | 3.169 | 3.399 | 3.105 | 3.200 | 216,179 | +0.00(+0.03%) |
Apr 13, 2020 | 3.415 | 3.529 | 3.030 | 3.199 | 325,895 | -0.03(-0.81%) |
Apr 09, 2020 | 3.690 | 3.800 | 3.101 | 3.225 | 600,370 | -0.17(-5.15%) |
Apr 08, 2020 | 3.299 | 3.400 | 3.150 | 3.400 | 260,723 | +0.22(+7.02%) |
Apr 07, 2020 | 3.075 | 3.299 | 3.000 | 3.177 | 340,070 | +0.18(+6.04%) |
Apr 06, 2020 | 2.900 | 3.075 | 2.842 | 2.996 | 295,517 | -0.03(-1.02%) |
Apr 03, 2020 | 3.025 | 3.148 | 2.675 | 3.027 | 538,140 | +0.23(+8.11%) |
Apr 02, 2020 | 2.500 | 3.200 | 2.400 | 2.800 | 1,183,757 | +0.49(+21.32%) |
Apr 01, 2020 | 2.420 | 2.487 | 2.275 | 2.308 | 335,806 | -0.20(-7.94%) |
Mar 31, 2020 | 2.450 | 2.561 | 2.379 | 2.507 | 348,267 | +0.13(+5.60%) |
Mar 30, 2020 | 2.699 | 2.700 | 2.200 | 2.374 | 473,090 | -0.18(-6.97%) |
Mar 27, 2020 | 2.199 | 2.699 | 1.950 | 2.552 | 1,029,240 | +0.46(+22.11%) |
Mar 26, 2020 | 2.450 | 2.450 | 2.075 | 2.090 | 307,693 | -0.19(-8.17%) |
Mar 25, 2020 | 2.250 | 2.500 | 2.125 | 2.276 | 369,167 | +0.08(+3.50%) |
Mar 24, 2020 | 2.000 | 2.228 | 2.000 | 2.199 | 360,104 | +0.32(+17.28%) |
Mar 23, 2020 | 2.025 | 2.099 | 1.875 | 1.875 | 194,745 | +0.04(+2.12%) |
Mar 20, 2020 | 2.101 | 2.321 | 1.825 | 1.836 | 681,910 | -0.26(-12.57%) |
Mar 19, 2020 | 2.000 | 2.100 | 1.901 | 2.100 | 404,066 | +0.18(+9.09%) |
Mar 18, 2020 | 2.101 | 2.129 | 1.775 | 1.925 | 1,013,689 | -0.20(-9.24%) |
Mar 17, 2020 | 2.500 | 2.539 | 2.100 | 2.121 | 264,005 | -0.19(-8.30%) |
Mar 16, 2020 | 2.598 | 2.602 | 2.270 | 2.313 | 419,072 | -0.19(-7.48%) |
Mar 13, 2020 | 2.699 | 2.899 | 2.448 | 2.500 | 279,120 | +0.16(+6.93%) |
Mar 12, 2020 | 2.900 | 2.900 | 2.318 | 2.338 | 275,264 | -0.66(-22.07%) |
Mar 11, 2020 | 3.200 | 3.400 | 3.000 | 3.000 | 222,545 | -0.38(-11.37%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.000 | 3.385 | 531,773 | +0.01(+0.24%) |
Mar 09, 2020 | 4.598 | 5.000 | 3.343 | 3.377 | 764,859 | -2.60(-43.46%) |
Mar 06, 2020 | 6.000 | 6.352 | 5.600 | 5.973 | 252,960 | -0.23(-3.66%) |
Mar 05, 2020 | 6.900 | 6.900 | 6.100 | 6.200 | 281,749 | -0.30(-4.62%) |
Mar 04, 2020 | 7.100 | 7.100 | 6.400 | 6.500 | 261,785 | -0.28(-4.06%) |
Mar 03, 2020 | 7.125 | 7.200 | 6.775 | 6.775 | 138,782 | -0.32(-4.52%) |
Mar 02, 2020 | 7.700 | 7.754 | 7.000 | 7.096 | 106,558 | -0.57(-7.48%) |
Feb 28, 2020 | 7.001 | 7.670 | 6.900 | 7.670 | 187,780 | +0.57(+8.03%) |
Feb 27, 2020 | 7.400 | 7.700 | 6.500 | 7.100 | 193,721 | -1.08(-13.22%) |
Feb 26, 2020 | 8.750 | 8.878 | 7.950 | 8.182 | 166,600 | -0.59(-6.70%) |
Feb 25, 2020 | 9.000 | 9.000 | 8.500 | 8.770 | 136,931 | -0.11(-1.21%) |
Feb 24, 2020 | 9.000 | 9.097 | 8.700 | 8.877 | 134,502 | -0.51(-5.47%) |
Feb 21, 2020 | 9.393 | 9.493 | 9.020 | 9.391 | 59,650 | -0.06(-0.63%) |
Feb 20, 2020 | 9.200 | 9.757 | 9.200 | 9.451 | 121,537 | +0.35(+3.86%) |
Feb 19, 2020 | 9.300 | 9.300 | 9.000 | 9.100 | 101,059 | +0.19(+2.14%) |
Feb 18, 2020 | 9.300 | 9.300 | 8.900 | 8.909 | 66,974 | -0.29(-3.11%) |
Feb 14, 2020 | 9.400 | 9.449 | 9.103 | 9.195 | 73,350 | -0.10(-1.11%) |
Feb 13, 2020 | 9.463 | 9.651 | 9.274 | 9.298 | 44,276 | -0.40(-4.14%) |
Feb 12, 2020 | 9.822 | 9.945 | 9.516 | 9.700 | 45,908 | -0.00(-0.02%) |
Feb 11, 2020 | 9.600 | 9.863 | 9.326 | 9.702 | 91,800 | +0.06(+0.63%) |
Feb 10, 2020 | 8.950 | 9.717 | 8.582 | 9.641 | 408,314 | +0.72(+8.02%) |
Feb 07, 2020 | 9.375 | 9.375 | 8.900 | 8.925 | 202,310 | -0.47(-5.05%) |
Feb 06, 2020 | 9.752 | 9.752 | 9.200 | 9.400 | 314,979 | -0.40(-4.08%) |
Feb 05, 2020 | 9.700 | 10.10 | 9.600 | 9.800 | 204,198 | +0.10(+1.03%) |
Feb 04, 2020 | 9.700 | 9.900 | 9.429 | 9.700 | 217,907 | +0.14(+1.50%) |
Feb 03, 2020 | 9.810 | 9.900 | 9.250 | 9.557 | 405,914 | -0.41(-4.08%) |
Jan 31, 2020 | 10.50 | 10.60 | 9.849 | 9.964 | 251,050 | -0.84(-7.74%) |
Jan 30, 2020 | 10.80 | 10.90 | 10.45 | 10.80 | 118,875 | -0.10(-0.92%) |
Jan 29, 2020 | 10.70 | 11.00 | 10.20 | 10.90 | 195,296 | +0.60(+5.83%) |
Jan 28, 2020 | 10.70 | 10.80 | 10.10 | 10.30 | 140,668 | -0.30(-2.83%) |
Jan 27, 2020 | 10.20 | 10.70 | 10.10 | 10.60 | 363,244 | -0.10(-0.93%) |
Jan 24, 2020 | 10.60 | 10.70 | 10.40 | 10.70 | 170,950 | +0.00(+0.00%) |
Jan 23, 2020 | 10.70 | 11.00 | 9.800 | 10.70 | 338,506 | -0.30(-2.73%) |
Jan 22, 2020 | 11.40 | 11.40 | 10.90 | 11.00 | 187,436 | -0.60(-5.17%) |
Jan 21, 2020 | 11.80 | 11.80 | 11.30 | 11.60 | 118,340 | -0.10(-0.85%) |
Jan 17, 2020 | 12.10 | 12.10 | 11.55 | 11.70 | 147,670 | -0.40(-3.31%) |
Jan 16, 2020 | 12.60 | 12.70 | 12.00 | 12.10 | 194,215 | -0.50(-3.97%) |
Jan 15, 2020 | 12.00 | 13.00 | 11.90 | 12.60 | 133,428 | +0.60(+5.00%) |
Jan 14, 2020 | 12.10 | 12.30 | 11.80 | 12.00 | 155,531 | +0.10(+0.84%) |
Jan 13, 2020 | 12.30 | 12.30 | 11.50 | 11.90 | 209,616 | -0.30(-2.46%) |
Jan 10, 2020 | 13.00 | 13.00 | 12.10 | 12.20 | 150,750 | -0.60(-4.69%) |
Jan 09, 2020 | 13.40 | 13.40 | 12.20 | 12.80 | 275,714 | -0.20(-1.54%) |
Jan 08, 2020 | 13.80 | 13.80 | 12.70 | 13.00 | 204,293 | -0.50(-3.70%) |
Jan 07, 2020 | 12.80 | 13.60 | 12.50 | 13.50 | 507,987 | +0.70(+5.47%) |
Jan 06, 2020 | 13.20 | 13.80 | 12.80 | 12.80 | 163,913 | -0.20(-1.54%) |
Jan 03, 2020 | 13.10 | 13.30 | 12.70 | 13.00 | 136,140 | +0.30(+2.36%) |
Jan 02, 2020 | 13.10 | 13.20 | 12.50 | 12.70 | 178,547 | -0.20(-1.55%) |
Dec 31, 2019 | 12.60 | 13.20 | 12.20 | 12.90 | 279,390 | +0.60(+4.88%) |
Dec 30, 2019 | 12.50 | 12.80 | 12.10 | 12.30 | 239,091 | +0.30(+2.50%) |
Dec 27, 2019 | 12.20 | 12.80 | 11.80 | 12.00 | 203,050 | -0.60(-4.76%) |
Dec 26, 2019 | 12.40 | 12.90 | 12.30 | 12.60 | 86,172 | +0.20(+1.61%) |
Dec 24, 2019 | 11.90 | 12.70 | 11.70 | 12.40 | 244,560 | +0.70(+5.98%) |
Dec 23, 2019 | 11.60 | 12.00 | 11.55 | 11.70 | 212,335 | +0.10(+0.86%) |
Dec 20, 2019 | 11.20 | 11.70 | 11.00 | 11.60 | 305,820 | +0.20(+1.75%) |
Dec 19, 2019 | 11.30 | 11.40 | 11.10 | 11.40 | 123,905 | +0.10(+0.88%) |
Dec 18, 2019 | 11.30 | 11.60 | 11.00 | 11.30 | 148,984 | +0.00(+0.00%) |
Dec 17, 2019 | 11.20 | 11.55 | 11.00 | 11.30 | 153,403 | +0.10(+0.89%) |
Dec 16, 2019 | 11.60 | 11.80 | 11.10 | 11.20 | 146,385 | -0.40(-3.45%) |
Dec 13, 2019 | 11.30 | 11.70 | 11.10 | 11.60 | 180,570 | +0.40(+3.57%) |
Dec 12, 2019 | 10.90 | 11.30 | 10.60 | 11.20 | 125,417 | +0.60(+5.66%) |
Dec 11, 2019 | 11.00 | 11.10 | 10.50 | 10.60 | 99,370 | -0.40(-3.64%) |
Dec 10, 2019 | 10.50 | 11.20 | 10.40 | 11.00 | 202,430 | +0.60(+5.77%) |
Dec 09, 2019 | 9.969 | 10.70 | 9.871 | 10.40 | 198,138 | +0.53(+5.37%) |
Dec 06, 2019 | 9.873 | 10.20 | 9.827 | 9.870 | 85,480 | +0.06(+0.64%) |
Dec 05, 2019 | 9.946 | 10.00 | 9.781 | 9.807 | 47,638 | -0.13(-1.34%) |
Dec 04, 2019 | 9.400 | 10.10 | 9.400 | 9.940 | 84,055 | +0.36(+3.79%) |
Dec 03, 2019 | 9.769 | 9.894 | 9.400 | 9.577 | 105,034 | -0.33(-3.32%) |