Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.700 | 5.766 | 5.470 | 5.540 | 101,879 | -0.03(-0.54%) |
Nov 27, 2020 | 5.300 | 5.600 | 5.300 | 5.570 | 156,300 | +0.37(+7.12%) |
Nov 25, 2020 | 5.200 | 5.250 | 5.050 | 5.200 | 196,000 | -0.06(-1.14%) |
Nov 24, 2020 | 5.320 | 5.395 | 5.220 | 5.260 | 85,829 | -0.01(-0.19%) |
Nov 23, 2020 | 5.290 | 5.465 | 5.250 | 5.270 | 136,705 | -0.16(-2.95%) |
Nov 20, 2020 | 5.300 | 5.450 | 5.226 | 5.430 | 119,800 | +0.14(+2.65%) |
Nov 19, 2020 | 5.200 | 5.310 | 5.130 | 5.290 | 194,733 | +0.14(+2.72%) |
Nov 18, 2020 | 5.200 | 5.350 | 5.120 | 5.150 | 154,199 | -0.02(-0.39%) |
Nov 17, 2020 | 5.050 | 5.200 | 5.000 | 5.170 | 163,384 | +0.15(+2.99%) |
Nov 16, 2020 | 5.140 | 5.190 | 4.960 | 5.020 | 143,005 | -0.12(-2.33%) |
Nov 13, 2020 | 5.120 | 5.280 | 4.976 | 5.140 | 204,100 | -0.04(-0.77%) |
Nov 12, 2020 | 5.130 | 5.300 | 5.010 | 5.180 | 148,064 | +0.03(+0.58%) |
Nov 11, 2020 | 5.050 | 5.170 | 4.950 | 5.150 | 174,779 | +0.17(+3.41%) |
Nov 10, 2020 | 5.120 | 5.170 | 4.940 | 4.980 | 139,442 | -0.11(-2.16%) |
Nov 09, 2020 | 5.010 | 5.160 | 4.800 | 5.090 | 373,941 | +0.25(+5.17%) |
Nov 06, 2020 | 5.450 | 5.580 | 4.790 | 4.840 | 485,300 | -0.66(-12.00%) |
Nov 05, 2020 | 5.700 | 5.750 | 4.980 | 5.500 | 434,187 | -0.06(-1.08%) |
Nov 04, 2020 | 4.830 | 5.820 | 4.750 | 5.560 | 2,602,166 | +0.80(+16.81%) |
Nov 03, 2020 | 4.710 | 4.770 | 4.580 | 4.760 | 185,396 | +0.18(+3.93%) |
Nov 02, 2020 | 4.840 | 4.920 | 4.420 | 4.580 | 262,686 | -0.24(-4.98%) |
Oct 30, 2020 | 4.780 | 4.880 | 4.660 | 4.820 | 556,700 | +0.06(+1.26%) |
Oct 29, 2020 | 4.680 | 4.840 | 4.630 | 4.760 | 174,084 | +0.08(+1.71%) |
Oct 28, 2020 | 4.860 | 4.860 | 4.580 | 4.680 | 92,470 | -0.26(-5.26%) |
Oct 27, 2020 | 4.850 | 4.950 | 4.740 | 4.940 | 131,398 | +0.09(+1.86%) |
Oct 26, 2020 | 4.990 | 5.000 | 4.680 | 4.850 | 149,689 | -0.14(-2.81%) |
Oct 23, 2020 | 4.800 | 4.990 | 4.680 | 4.990 | 221,500 | +0.22(+4.61%) |
Oct 22, 2020 | 4.440 | 4.840 | 4.440 | 4.770 | 234,814 | +0.30(+6.71%) |
Oct 21, 2020 | 4.660 | 4.770 | 4.440 | 4.470 | 175,884 | -0.18(-3.87%) |
Oct 20, 2020 | 4.810 | 4.879 | 4.520 | 4.650 | 278,554 | -0.12(-2.52%) |
Oct 19, 2020 | 4.950 | 4.950 | 4.750 | 4.770 | 211,648 | -0.11(-2.25%) |
Oct 16, 2020 | 4.810 | 4.975 | 4.760 | 4.880 | 111,200 | +0.06(+1.24%) |
Oct 15, 2020 | 4.910 | 4.950 | 4.760 | 4.820 | 201,393 | -0.14(-2.82%) |
Oct 14, 2020 | 5.000 | 5.010 | 4.830 | 4.960 | 305,790 | -0.03(-0.60%) |
Oct 13, 2020 | 4.980 | 5.070 | 4.800 | 4.990 | 657,356 | -0.03(-0.60%) |
Oct 12, 2020 | 5.200 | 5.210 | 4.990 | 5.020 | 307,788 | -0.11(-2.14%) |
Oct 09, 2020 | 5.070 | 5.170 | 4.950 | 5.130 | 265,100 | +0.10(+1.99%) |
Oct 08, 2020 | 5.010 | 5.090 | 4.970 | 5.030 | 124,567 | +0.05(+1.00%) |
Oct 07, 2020 | 4.940 | 5.040 | 4.820 | 4.980 | 232,421 | +0.04(+0.81%) |
Oct 06, 2020 | 5.020 | 5.110 | 4.890 | 4.940 | 316,214 | -0.08(-1.59%) |
Oct 05, 2020 | 4.830 | 5.100 | 4.770 | 5.020 | 382,311 | +0.17(+3.51%) |
Oct 02, 2020 | 4.730 | 4.885 | 4.650 | 4.850 | 270,100 | +0.00(+0.00%) |
Oct 01, 2020 | 4.960 | 4.960 | 4.790 | 4.850 | 238,138 | -0.03(-0.61%) |
Sep 30, 2020 | 4.810 | 4.960 | 4.810 | 4.880 | 381,571 | +0.07(+1.46%) |
Sep 29, 2020 | 4.690 | 4.925 | 4.620 | 4.810 | 500,779 | +0.03(+0.63%) |
Sep 28, 2020 | 4.800 | 4.850 | 4.590 | 4.780 | 414,987 | -0.00(-0.10%) |
Sep 25, 2020 | 4.950 | 4.990 | 4.700 | 4.785 | 690,700 | -0.06(-1.34%) |
Sep 24, 2020 | 4.800 | 5.200 | 4.800 | 4.850 | 1,972,635 | +0.05(+1.04%) |
Sep 23, 2020 | 5.150 | 5.650 | 4.800 | 4.800 | 5,727,149 | -3.92(-44.95%) |
Sep 22, 2020 | 8.980 | 9.020 | 8.645 | 8.720 | 126,201 | -0.17(-1.91%) |
Sep 21, 2020 | 8.960 | 8.970 | 8.545 | 8.890 | 355,437 | -0.09(-1.00%) |
Sep 18, 2020 | 8.980 | 8.990 | 8.735 | 8.980 | 220,100 | +0.03(+0.34%) |
Sep 17, 2020 | 8.770 | 8.980 | 8.720 | 8.950 | 164,065 | +0.11(+1.24%) |
Sep 16, 2020 | 9.060 | 9.200 | 8.700 | 8.840 | 232,938 | -0.22(-2.43%) |
Sep 15, 2020 | 8.900 | 9.200 | 8.790 | 9.060 | 317,843 | +0.27(+3.07%) |
Sep 14, 2020 | 7.900 | 8.900 | 7.880 | 8.790 | 409,456 | +1.00(+12.84%) |
Sep 11, 2020 | 7.840 | 7.940 | 7.680 | 7.790 | 145,300 | +0.03(+0.39%) |
Sep 10, 2020 | 7.870 | 8.000 | 7.700 | 7.760 | 195,173 | -0.12(-1.52%) |
Sep 09, 2020 | 7.590 | 7.960 | 7.570 | 7.880 | 263,023 | +0.33(+4.37%) |
Sep 08, 2020 | 7.160 | 7.630 | 6.910 | 7.550 | 411,927 | +0.26(+3.57%) |
Sep 04, 2020 | 7.600 | 7.700 | 7.230 | 7.290 | 278,100 | -0.42(-5.45%) |
Sep 03, 2020 | 7.710 | 7.900 | 7.560 | 7.710 | 219,097 | -0.04(-0.52%) |
Sep 02, 2020 | 7.710 | 7.820 | 7.360 | 7.750 | 211,994 | +0.01(+0.13%) |
Sep 01, 2020 | 7.790 | 7.800 | 7.540 | 7.740 | 255,679 | -0.02(-0.26%) |
Aug 31, 2020 | 7.490 | 7.760 | 7.340 | 7.760 | 163,067 | +0.30(+4.02%) |
Aug 28, 2020 | 7.540 | 7.540 | 7.070 | 7.460 | 164,300 | -0.06(-0.80%) |
Aug 27, 2020 | 7.600 | 7.692 | 7.210 | 7.520 | 219,326 | -0.02(-0.27%) |
Aug 26, 2020 | 7.650 | 7.950 | 7.480 | 7.540 | 291,969 | -0.11(-1.44%) |
Aug 25, 2020 | 7.530 | 7.740 | 7.360 | 7.650 | 201,321 | +0.13(+1.73%) |
Aug 24, 2020 | 7.810 | 7.840 | 7.330 | 7.520 | 188,489 | -0.17(-2.21%) |
Aug 21, 2020 | 7.250 | 8.340 | 7.180 | 7.690 | 859,800 | +0.57(+8.01%) |
Aug 20, 2020 | 6.930 | 7.180 | 6.910 | 7.120 | 166,222 | +0.17(+2.45%) |
Aug 19, 2020 | 7.020 | 7.190 | 6.920 | 6.950 | 158,352 | -0.05(-0.71%) |
Aug 18, 2020 | 7.140 | 7.140 | 6.840 | 7.000 | 180,543 | -0.09(-1.27%) |
Aug 17, 2020 | 6.900 | 7.210 | 6.830 | 7.090 | 191,921 | +0.23(+3.35%) |
Aug 14, 2020 | 6.950 | 6.950 | 6.710 | 6.860 | 261,900 | -0.10(-1.44%) |
Aug 13, 2020 | 6.650 | 6.980 | 6.550 | 6.960 | 471,627 | +0.29(+4.35%) |
Aug 12, 2020 | 6.630 | 6.780 | 6.530 | 6.670 | 361,738 | +0.03(+0.45%) |
Aug 11, 2020 | 6.600 | 6.830 | 6.420 | 6.640 | 428,810 | -0.06(-0.90%) |
Aug 10, 2020 | 6.710 | 6.880 | 6.580 | 6.700 | 366,823 | -0.02(-0.30%) |
Aug 07, 2020 | 6.600 | 6.840 | 6.550 | 6.720 | 355,600 | +0.12(+1.82%) |
Aug 06, 2020 | 6.660 | 6.850 | 6.470 | 6.600 | 341,273 | +0.03(+0.46%) |
Aug 05, 2020 | 7.050 | 7.080 | 6.520 | 6.570 | 467,259 | -0.48(-6.81%) |
Aug 04, 2020 | 6.990 | 7.110 | 6.860 | 7.050 | 243,504 | +0.03(+0.43%) |
Aug 03, 2020 | 6.720 | 7.100 | 6.600 | 7.020 | 480,646 | +0.49(+7.50%) |
Jul 31, 2020 | 6.900 | 6.960 | 6.520 | 6.530 | 911,400 | -0.48(-6.85%) |
Jul 30, 2020 | 6.800 | 7.140 | 6.610 | 7.010 | 592,969 | +0.38(+5.73%) |
Jul 29, 2020 | 7.010 | 7.050 | 6.610 | 6.630 | 843,706 | -0.59(-8.17%) |
Jul 28, 2020 | 7.360 | 7.470 | 7.010 | 7.220 | 340,222 | -0.14(-1.90%) |
Jul 27, 2020 | 6.930 | 7.420 | 6.820 | 7.360 | 449,046 | +0.46(+6.67%) |
Jul 24, 2020 | 6.670 | 7.080 | 6.550 | 6.900 | 420,800 | +0.24(+3.60%) |
Jul 23, 2020 | 6.980 | 7.240 | 6.640 | 6.660 | 458,993 | -0.25(-3.62%) |
Jul 22, 2020 | 7.120 | 7.350 | 6.840 | 6.910 | 569,862 | -0.29(-4.03%) |
Jul 21, 2020 | 7.530 | 7.860 | 7.150 | 7.200 | 400,987 | -0.24(-3.23%) |
Jul 20, 2020 | 8.070 | 8.260 | 7.260 | 7.440 | 1,118,253 | -0.84(-10.14%) |
Jul 17, 2020 | 8.540 | 8.940 | 8.050 | 8.280 | 2,106,600 | -0.27(-3.16%) |
Jul 16, 2020 | 10.82 | 13.00 | 8.220 | 8.550 | 44,854,076 | +1.36(+18.92%) |
Jul 15, 2020 | 7.170 | 7.220 | 7.040 | 7.190 | 31,045 | +0.06(+0.84%) |
Jul 14, 2020 | 6.820 | 7.200 | 6.820 | 7.130 | 50,803 | +0.27(+3.94%) |
Jul 13, 2020 | 7.000 | 7.120 | 6.810 | 6.860 | 62,882 | -0.23(-3.24%) |
Jul 10, 2020 | 7.300 | 7.300 | 7.050 | 7.090 | 29,700 | -0.20(-2.74%) |
Jul 09, 2020 | 7.290 | 7.480 | 7.240 | 7.290 | 103,915 | +0.02(+0.28%) |
Jul 08, 2020 | 7.380 | 7.480 | 7.230 | 7.270 | 97,592 | -0.01(-0.14%) |
Jul 07, 2020 | 6.900 | 7.280 | 6.900 | 7.280 | 63,813 | +0.41(+5.97%) |
Jul 06, 2020 | 7.000 | 7.070 | 6.770 | 6.870 | 67,209 | -0.19(-2.69%) |
Jul 02, 2020 | 6.800 | 7.090 | 6.770 | 7.060 | 41,800 | +0.21(+3.07%) |
Jul 01, 2020 | 6.710 | 6.880 | 6.590 | 6.850 | 52,321 | +0.12(+1.78%) |
Jun 30, 2020 | 6.750 | 6.910 | 6.630 | 6.730 | 31,004 | -0.02(-0.30%) |
Jun 29, 2020 | 6.670 | 7.000 | 6.540 | 6.750 | 86,767 | +0.00(+0.00%) |
Jun 26, 2020 | 6.810 | 6.810 | 6.610 | 6.750 | 62,900 | -0.06(-0.88%) |
Jun 25, 2020 | 6.790 | 6.950 | 6.700 | 6.810 | 27,857 | +0.03(+0.44%) |
Jun 24, 2020 | 6.940 | 6.950 | 6.660 | 6.780 | 80,091 | -0.35(-4.91%) |
Jun 23, 2020 | 7.220 | 7.330 | 7.090 | 7.130 | 76,489 | +0.00(+0.00%) |
Jun 22, 2020 | 7.300 | 7.300 | 7.060 | 7.130 | 85,224 | -0.05(-0.70%) |
Jun 19, 2020 | 7.100 | 7.325 | 6.950 | 7.180 | 126,000 | +0.13(+1.84%) |
Jun 18, 2020 | 6.940 | 7.090 | 6.910 | 7.050 | 57,785 | +0.10(+1.44%) |
Jun 17, 2020 | 6.760 | 6.990 | 6.760 | 6.950 | 50,820 | +0.09(+1.31%) |
Jun 16, 2020 | 6.890 | 7.000 | 6.700 | 6.860 | 87,115 | +0.02(+0.29%) |
Jun 15, 2020 | 6.900 | 6.980 | 6.750 | 6.840 | 73,833 | -0.09(-1.30%) |
Jun 12, 2020 | 6.980 | 7.050 | 6.720 | 6.930 | 72,200 | +0.18(+2.67%) |
Jun 11, 2020 | 6.710 | 6.810 | 6.570 | 6.750 | 131,528 | -0.09(-1.32%) |
Jun 10, 2020 | 6.880 | 6.980 | 6.730 | 6.840 | 83,051 | +0.03(+0.44%) |
Jun 09, 2020 | 6.920 | 6.941 | 6.660 | 6.810 | 88,952 | -0.07(-1.02%) |
Jun 08, 2020 | 6.670 | 7.080 | 6.600 | 6.880 | 125,954 | +0.31(+4.72%) |
Jun 05, 2020 | 6.640 | 6.840 | 6.520 | 6.570 | 111,900 | -0.06(-0.90%) |
Jun 04, 2020 | 6.750 | 6.970 | 6.630 | 6.630 | 78,037 | -0.10(-1.49%) |
Jun 03, 2020 | 7.160 | 7.283 | 6.730 | 6.730 | 78,757 | -0.29(-4.13%) |
Jun 02, 2020 | 7.350 | 7.400 | 6.910 | 7.020 | 132,313 | -0.37(-5.01%) |
Jun 01, 2020 | 7.600 | 7.730 | 7.380 | 7.390 | 71,487 | -0.35(-4.52%) |
May 29, 2020 | 7.650 | 7.750 | 7.560 | 7.740 | 120,100 | +0.11(+1.44%) |
May 28, 2020 | 7.800 | 7.850 | 7.570 | 7.630 | 59,617 | -0.08(-1.04%) |
May 27, 2020 | 7.500 | 7.730 | 7.490 | 7.710 | 52,314 | +0.19(+2.53%) |
May 26, 2020 | 7.400 | 7.640 | 7.380 | 7.520 | 121,382 | +0.07(+0.94%) |
May 22, 2020 | 7.420 | 7.592 | 7.340 | 7.450 | 25,100 | +0.03(+0.40%) |
May 21, 2020 | 7.470 | 7.510 | 7.271 | 7.420 | 35,781 | -0.01(-0.13%) |
May 20, 2020 | 7.390 | 7.650 | 7.330 | 7.430 | 41,277 | +0.14(+1.92%) |
May 19, 2020 | 7.450 | 7.480 | 7.170 | 7.290 | 81,433 | -0.13(-1.75%) |
May 18, 2020 | 7.560 | 7.645 | 7.280 | 7.420 | 114,253 | -0.03(-0.40%) |
May 15, 2020 | 7.210 | 7.450 | 7.080 | 7.450 | 132,900 | +0.34(+4.78%) |
May 14, 2020 | 7.670 | 7.750 | 7.020 | 7.110 | 146,218 | -0.64(-8.26%) |
May 13, 2020 | 8.360 | 8.360 | 7.710 | 7.750 | 122,295 | -0.55(-6.63%) |
May 12, 2020 | 7.970 | 8.440 | 7.890 | 8.300 | 167,319 | +0.41(+5.20%) |
May 11, 2020 | 7.790 | 8.050 | 7.750 | 7.890 | 126,211 | +0.15(+1.94%) |
May 08, 2020 | 7.590 | 7.870 | 7.390 | 7.740 | 51,600 | +0.24(+3.20%) |
May 07, 2020 | 7.760 | 7.800 | 7.450 | 7.500 | 76,625 | -0.08(-1.06%) |
May 06, 2020 | 7.600 | 7.760 | 7.390 | 7.580 | 57,434 | -0.17(-2.19%) |
May 05, 2020 | 7.620 | 7.860 | 7.220 | 7.750 | 92,921 | +0.27(+3.61%) |
May 04, 2020 | 6.920 | 7.540 | 6.858 | 7.480 | 74,052 | +0.66(+9.68%) |
May 01, 2020 | 6.970 | 6.970 | 6.390 | 6.820 | 60,900 | -0.29(-4.08%) |
Apr 30, 2020 | 7.270 | 7.510 | 7.090 | 7.110 | 79,447 | -0.24(-3.27%) |
Apr 29, 2020 | 7.310 | 7.525 | 7.200 | 7.350 | 109,810 | +0.15(+2.08%) |
Apr 28, 2020 | 7.690 | 7.690 | 7.130 | 7.200 | 113,413 | -0.54(-6.98%) |
Apr 27, 2020 | 8.000 | 8.180 | 7.650 | 7.740 | 79,179 | -0.16(-2.03%) |
Apr 24, 2020 | 7.520 | 8.150 | 7.464 | 7.900 | 123,700 | +0.28(+3.67%) |
Apr 23, 2020 | 7.670 | 7.990 | 7.570 | 7.620 | 69,231 | +0.09(+1.20%) |
Apr 22, 2020 | 7.700 | 7.700 | 7.470 | 7.530 | 79,669 | -0.05(-0.66%) |
Apr 21, 2020 | 7.530 | 7.760 | 7.309 | 7.580 | 67,070 | -0.04(-0.52%) |
Apr 20, 2020 | 7.590 | 8.070 | 7.080 | 7.620 | 95,772 | -0.23(-2.93%) |
Apr 17, 2020 | 7.800 | 7.890 | 7.530 | 7.850 | 109,100 | +0.21(+2.75%) |
Apr 16, 2020 | 7.250 | 7.690 | 7.170 | 7.640 | 76,508 | +0.40(+5.52%) |
Apr 15, 2020 | 7.290 | 7.360 | 6.950 | 7.240 | 66,456 | -0.27(-3.60%) |
Apr 14, 2020 | 7.250 | 7.660 | 7.240 | 7.510 | 107,199 | +0.32(+4.45%) |
Apr 13, 2020 | 6.960 | 7.220 | 6.780 | 7.190 | 101,870 | +0.21(+3.01%) |
Apr 09, 2020 | 6.730 | 7.080 | 6.643 | 6.980 | 101,700 | -0.02(-0.29%) |
Apr 08, 2020 | 6.820 | 7.130 | 6.670 | 7.000 | 124,822 | +0.19(+2.79%) |
Apr 07, 2020 | 7.290 | 7.350 | 6.760 | 6.810 | 309,696 | -0.43(-5.94%) |
Apr 06, 2020 | 7.520 | 7.690 | 6.860 | 7.240 | 175,615 | -0.27(-3.60%) |
Apr 03, 2020 | 7.520 | 7.968 | 7.120 | 7.510 | 128,900 | -0.07(-0.92%) |
Apr 02, 2020 | 7.080 | 7.700 | 6.820 | 7.580 | 187,439 | +0.43(+6.01%) |
Apr 01, 2020 | 6.660 | 7.230 | 6.660 | 7.150 | 257,949 | +0.24(+3.47%) |
Mar 31, 2020 | 7.300 | 7.300 | 6.520 | 6.910 | 153,471 | -0.39(-5.34%) |
Mar 30, 2020 | 6.390 | 7.300 | 6.390 | 7.300 | 217,534 | +0.95(+14.96%) |
Mar 27, 2020 | 6.500 | 6.750 | 6.050 | 6.350 | 179,700 | -0.29(-4.37%) |
Mar 26, 2020 | 6.150 | 6.700 | 6.070 | 6.640 | 152,849 | +0.57(+9.39%) |
Mar 25, 2020 | 5.780 | 6.280 | 5.680 | 6.070 | 170,806 | +0.27(+4.66%) |
Mar 24, 2020 | 5.560 | 5.880 | 5.560 | 5.800 | 160,879 | +0.42(+7.81%) |
Mar 23, 2020 | 4.760 | 5.570 | 4.760 | 5.380 | 222,917 | +0.64(+13.50%) |
Mar 20, 2020 | 4.780 | 5.280 | 4.500 | 4.740 | 172,700 | +0.06(+1.28%) |
Mar 19, 2020 | 4.320 | 5.069 | 4.320 | 4.680 | 168,183 | +0.44(+10.38%) |
Mar 18, 2020 | 4.460 | 4.610 | 4.070 | 4.240 | 285,522 | -0.50(-10.55%) |
Mar 17, 2020 | 4.210 | 4.790 | 4.110 | 4.740 | 167,969 | +0.49(+11.53%) |
Mar 16, 2020 | 4.490 | 4.600 | 4.250 | 4.250 | 148,215 | -0.42(-8.99%) |
Mar 13, 2020 | 5.190 | 5.253 | 4.415 | 4.670 | 184,400 | -0.26(-5.27%) |
Mar 12, 2020 | 4.940 | 5.210 | 4.760 | 4.930 | 116,137 | -0.56(-10.20%) |
Mar 11, 2020 | 5.980 | 6.470 | 5.420 | 5.490 | 174,215 | -0.63(-10.29%) |
Mar 10, 2020 | 6.180 | 6.400 | 5.895 | 6.120 | 166,070 | +0.18(+3.03%) |
Mar 09, 2020 | 6.300 | 6.370 | 5.120 | 5.940 | 136,837 | -1.01(-14.53%) |
Mar 06, 2020 | 7.110 | 7.350 | 6.800 | 6.950 | 97,800 | -0.38(-5.18%) |
Mar 05, 2020 | 7.110 | 7.510 | 7.090 | 7.330 | 101,099 | +0.09(+1.24%) |
Mar 04, 2020 | 7.010 | 7.320 | 6.973 | 7.240 | 101,603 | +0.34(+4.93%) |
Mar 03, 2020 | 6.920 | 7.010 | 6.730 | 6.900 | 119,611 | -0.08(-1.15%) |
Mar 02, 2020 | 6.910 | 7.095 | 6.770 | 6.980 | 152,019 | +0.11(+1.60%) |
Feb 28, 2020 | 6.780 | 7.050 | 6.750 | 6.870 | 107,000 | -0.22(-3.10%) |
Feb 27, 2020 | 7.190 | 7.400 | 6.720 | 7.090 | 137,090 | -0.22(-3.01%) |
Feb 26, 2020 | 7.280 | 7.430 | 7.170 | 7.310 | 92,942 | +0.02(+0.27%) |
Feb 25, 2020 | 7.850 | 7.970 | 7.200 | 7.290 | 197,640 | -0.58(-7.37%) |
Feb 24, 2020 | 8.040 | 8.050 | 7.560 | 7.870 | 175,507 | -0.54(-6.42%) |
Feb 21, 2020 | 8.270 | 8.460 | 8.180 | 8.410 | 174,600 | +0.01(+0.12%) |
Feb 20, 2020 | 8.580 | 8.600 | 8.220 | 8.400 | 172,856 | -0.16(-1.87%) |
Feb 19, 2020 | 8.350 | 8.680 | 8.300 | 8.560 | 173,256 | +0.22(+2.64%) |
Feb 18, 2020 | 8.500 | 8.510 | 8.300 | 8.340 | 125,132 | -0.18(-2.11%) |
Feb 14, 2020 | 8.470 | 8.640 | 8.385 | 8.520 | 148,400 | +0.07(+0.83%) |
Feb 13, 2020 | 8.630 | 8.799 | 8.350 | 8.450 | 189,264 | -0.20(-2.31%) |
Feb 12, 2020 | 8.600 | 8.880 | 8.500 | 8.650 | 282,963 | +0.02(+0.23%) |
Feb 11, 2020 | 9.130 | 9.130 | 8.500 | 8.630 | 290,219 | -0.34(-3.79%) |
Feb 10, 2020 | 9.400 | 9.460 | 8.880 | 8.970 | 214,113 | -0.52(-5.48%) |
Feb 07, 2020 | 9.300 | 9.490 | 9.100 | 9.490 | 121,100 | -0.06(-0.63%) |
Feb 06, 2020 | 9.540 | 9.670 | 9.390 | 9.550 | 124,780 | -0.02(-0.21%) |
Feb 05, 2020 | 9.220 | 9.730 | 9.180 | 9.570 | 166,568 | +0.44(+4.82%) |
Feb 04, 2020 | 9.690 | 9.900 | 8.980 | 9.130 | 447,263 | -0.50(-5.19%) |
Feb 03, 2020 | 9.440 | 9.690 | 9.405 | 9.630 | 129,717 | +0.34(+3.66%) |
Jan 31, 2020 | 9.100 | 9.500 | 9.010 | 9.290 | 124,200 | +0.11(+1.20%) |
Jan 30, 2020 | 8.820 | 9.200 | 8.815 | 9.180 | 181,431 | +0.30(+3.38%) |
Jan 29, 2020 | 8.800 | 9.000 | 8.710 | 8.880 | 63,638 | +0.08(+0.91%) |
Jan 28, 2020 | 8.680 | 8.850 | 8.590 | 8.800 | 52,194 | +0.09(+1.03%) |
Jan 27, 2020 | 8.530 | 8.800 | 8.210 | 8.710 | 107,319 | +0.07(+0.81%) |
Jan 24, 2020 | 9.160 | 9.410 | 8.500 | 8.640 | 137,100 | -0.61(-6.59%) |
Jan 23, 2020 | 9.520 | 9.520 | 9.200 | 9.250 | 65,402 | -0.40(-4.15%) |
Jan 22, 2020 | 9.500 | 9.680 | 9.430 | 9.650 | 62,564 | +0.20(+2.12%) |
Jan 21, 2020 | 9.120 | 9.540 | 9.114 | 9.450 | 106,097 | +0.25(+2.72%) |
Jan 17, 2020 | 9.750 | 9.750 | 9.150 | 9.200 | 152,100 | -0.51(-5.25%) |
Jan 16, 2020 | 9.860 | 9.900 | 9.650 | 9.710 | 93,297 | -0.18(-1.82%) |
Jan 15, 2020 | 9.840 | 10.14 | 9.650 | 9.890 | 201,726 | +0.04(+0.41%) |
Jan 14, 2020 | 9.410 | 9.940 | 9.220 | 9.850 | 176,402 | +0.45(+4.79%) |
Jan 13, 2020 | 9.270 | 9.520 | 9.032 | 9.400 | 129,889 | +0.10(+1.08%) |
Jan 10, 2020 | 9.430 | 9.560 | 8.990 | 9.300 | 143,800 | -0.13(-1.38%) |
Jan 09, 2020 | 9.960 | 10.03 | 9.330 | 9.430 | 229,203 | -0.43(-4.36%) |
Jan 08, 2020 | 9.440 | 9.950 | 9.410 | 9.860 | 344,266 | +0.45(+4.78%) |
Jan 07, 2020 | 9.000 | 9.440 | 8.780 | 9.410 | 256,540 | +0.42(+4.67%) |
Jan 06, 2020 | 8.540 | 9.000 | 8.450 | 8.990 | 161,498 | +0.31(+3.57%) |
Jan 03, 2020 | 8.600 | 9.120 | 8.300 | 8.680 | 410,700 | +0.02(+0.23%) |
Jan 02, 2020 | 8.320 | 8.770 | 8.100 | 8.660 | 279,031 | +0.14(+1.64%) |
Dec 31, 2019 | 8.220 | 8.680 | 8.090 | 8.520 | 104,100 | +0.32(+3.90%) |
Dec 30, 2019 | 8.300 | 8.350 | 7.820 | 8.200 | 113,723 | -0.19(-2.26%) |
Dec 27, 2019 | 8.300 | 8.440 | 8.050 | 8.390 | 148,800 | +0.09(+1.08%) |
Dec 26, 2019 | 8.230 | 8.530 | 8.195 | 8.300 | 161,310 | +0.07(+0.85%) |
Dec 24, 2019 | 7.810 | 8.280 | 7.810 | 8.230 | 121,300 | +0.03(+0.37%) |
Dec 23, 2019 | 8.160 | 8.290 | 7.980 | 8.200 | 117,712 | +0.08(+0.99%) |
Dec 20, 2019 | 8.140 | 8.250 | 7.610 | 8.120 | 358,600 | -0.03(-0.37%) |
Dec 19, 2019 | 8.030 | 8.190 | 7.830 | 8.150 | 141,104 | +0.13(+1.62%) |
Dec 18, 2019 | 7.820 | 8.050 | 7.620 | 8.020 | 155,979 | +0.24(+3.08%) |
Dec 17, 2019 | 8.180 | 8.260 | 7.724 | 7.780 | 141,389 | -0.43(-5.24%) |
Dec 16, 2019 | 8.300 | 8.550 | 8.000 | 8.210 | 210,129 | -0.33(-3.86%) |
Dec 13, 2019 | 8.750 | 8.750 | 8.350 | 8.540 | 121,600 | -0.19(-2.18%) |
Dec 12, 2019 | 8.530 | 8.830 | 8.400 | 8.730 | 104,266 | +0.20(+2.34%) |
Dec 11, 2019 | 8.360 | 8.800 | 8.360 | 8.530 | 66,190 | +0.17(+2.03%) |
Dec 10, 2019 | 8.800 | 8.900 | 8.340 | 8.360 | 113,370 | -0.31(-3.58%) |
Dec 09, 2019 | 8.760 | 8.900 | 8.600 | 8.670 | 109,603 | -0.11(-1.25%) |
Dec 06, 2019 | 8.320 | 8.880 | 8.020 | 8.780 | 223,400 | +0.59(+7.20%) |
Dec 05, 2019 | 7.660 | 8.480 | 7.590 | 8.190 | 289,761 | +0.45(+5.81%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.670 | 7.740 | 69,769 | -0.18(-2.27%) |
Dec 03, 2019 | 7.810 | 7.950 | 7.630 | 7.920 | 89,067 | +0.07(+0.89%) |