Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.209 | 5.410 | 5.209 | 5.301 | 93,156 | +0.09(+1.76%) |
Nov 27, 2020 | 5.159 | 5.254 | 5.067 | 5.209 | 54,143 | +0.12(+2.30%) |
Nov 25, 2020 | 5.176 | 5.251 | 5.051 | 5.092 | 80,256 | -0.12(-2.24%) |
Nov 24, 2020 | 5.009 | 5.318 | 5.001 | 5.209 | 137,685 | +0.21(+4.17%) |
Nov 23, 2020 | 5.051 | 5.092 | 4.984 | 5.001 | 108,708 | -0.01(-0.17%) |
Nov 20, 2020 | 4.976 | 5.042 | 4.926 | 5.009 | 85,647 | -0.03(-0.50%) |
Nov 19, 2020 | 5.017 | 5.101 | 4.934 | 5.034 | 82,557 | +0.02(+0.42%) |
Nov 18, 2020 | 5.030 | 5.123 | 5.013 | 5.013 | 108,377 | -0.01(-0.16%) |
Nov 17, 2020 | 4.997 | 5.204 | 4.956 | 5.021 | 113,145 | +0.02(+0.49%) |
Nov 16, 2020 | 4.799 | 5.013 | 4.799 | 4.997 | 83,942 | +0.32(+6.85%) |
Nov 13, 2020 | 4.594 | 4.750 | 4.594 | 4.676 | 106,227 | +0.07(+1.61%) |
Nov 12, 2020 | 4.684 | 4.767 | 4.528 | 4.602 | 154,659 | -0.10(-2.10%) |
Nov 11, 2020 | 4.808 | 4.890 | 4.635 | 4.701 | 90,551 | -0.12(-2.39%) |
Nov 10, 2020 | 5.071 | 5.095 | 4.758 | 4.816 | 174,045 | -0.25(-5.02%) |
Nov 09, 2020 | 4.890 | 5.605 | 4.849 | 5.071 | 271,604 | +0.63(+14.26%) |
Nov 06, 2020 | 4.487 | 4.516 | 4.397 | 4.438 | 68,506 | -0.05(-1.10%) |
Nov 05, 2020 | 4.356 | 4.561 | 4.356 | 4.487 | 55,004 | +0.14(+3.21%) |
Nov 04, 2020 | 4.479 | 4.504 | 4.315 | 4.347 | 51,351 | -0.15(-3.29%) |
Nov 03, 2020 | 4.520 | 4.619 | 4.495 | 4.495 | 67,486 | -0.02(-0.36%) |
Nov 02, 2020 | 4.627 | 4.685 | 4.462 | 4.512 | 120,010 | -0.11(-2.31%) |
Oct 30, 2020 | 4.553 | 4.676 | 4.504 | 4.619 | 71,183 | +0.08(+1.81%) |
Oct 29, 2020 | 4.553 | 4.706 | 4.479 | 4.536 | 73,235 | -0.02(-0.36%) |
Oct 28, 2020 | 4.742 | 4.783 | 4.495 | 4.553 | 180,513 | -0.23(-4.81%) |
Oct 27, 2020 | 4.898 | 4.956 | 4.783 | 4.783 | 37,857 | -0.13(-2.68%) |
Oct 26, 2020 | 4.873 | 4.988 | 4.767 | 4.914 | 71,832 | -0.01(-0.17%) |
Oct 23, 2020 | 4.890 | 4.997 | 4.890 | 4.923 | 33,097 | +0.03(+0.67%) |
Oct 22, 2020 | 5.013 | 5.013 | 4.890 | 4.890 | 49,364 | -0.07(-1.33%) |
Oct 21, 2020 | 4.939 | 5.005 | 4.914 | 4.956 | 43,303 | -0.04(-0.82%) |
Oct 20, 2020 | 5.013 | 5.030 | 4.964 | 4.997 | 32,969 | +0.03(+0.66%) |
Oct 19, 2020 | 5.013 | 5.062 | 4.931 | 4.964 | 48,387 | -0.05(-0.98%) |
Oct 16, 2020 | 5.046 | 5.108 | 5.005 | 5.013 | 48,429 | -0.07(-1.29%) |
Oct 15, 2020 | 5.095 | 5.194 | 5.013 | 5.079 | 95,536 | +0.00(+0.00%) |
Oct 14, 2020 | 5.280 | 5.280 | 5.046 | 5.079 | 53,105 | -0.10(-1.90%) |
Oct 13, 2020 | 5.334 | 5.334 | 5.153 | 5.177 | 52,586 | -0.16(-3.08%) |
Oct 12, 2020 | 5.375 | 5.424 | 5.293 | 5.342 | 48,579 | -0.07(-1.37%) |
Oct 09, 2020 | 5.547 | 5.547 | 5.391 | 5.416 | 38,572 | -0.08(-1.49%) |
Oct 08, 2020 | 5.457 | 5.547 | 5.408 | 5.498 | 56,254 | +0.12(+2.29%) |
Oct 07, 2020 | 5.399 | 5.457 | 5.251 | 5.375 | 64,950 | +0.02(+0.31%) |
Oct 06, 2020 | 5.309 | 5.531 | 5.276 | 5.358 | 133,243 | +0.17(+3.33%) |
Oct 05, 2020 | 5.104 | 5.260 | 5.046 | 5.186 | 109,326 | +0.17(+3.44%) |
Oct 02, 2020 | 4.906 | 5.046 | 4.890 | 5.013 | 58,285 | +0.02(+0.33%) |
Oct 01, 2020 | 4.972 | 5.071 | 4.914 | 4.997 | 47,415 | +0.02(+0.50%) |
Sep 30, 2020 | 5.071 | 5.120 | 4.931 | 4.972 | 89,534 | -0.06(-1.14%) |
Sep 29, 2020 | 5.219 | 5.219 | 4.993 | 5.030 | 35,891 | -0.19(-3.62%) |
Sep 28, 2020 | 5.046 | 5.358 | 5.046 | 5.219 | 92,712 | +0.22(+4.44%) |
Sep 25, 2020 | 4.857 | 5.021 | 4.816 | 4.997 | 80,187 | +0.15(+3.05%) |
Sep 24, 2020 | 4.717 | 4.972 | 4.701 | 4.849 | 132,922 | +0.16(+3.51%) |
Sep 23, 2020 | 4.865 | 4.882 | 4.668 | 4.684 | 98,593 | -0.16(-3.23%) |
Sep 22, 2020 | 4.873 | 4.972 | 4.824 | 4.841 | 77,647 | +0.00(+0.00%) |
Sep 21, 2020 | 5.005 | 5.005 | 4.742 | 4.841 | 98,068 | -0.25(-4.85%) |
Sep 18, 2020 | 5.145 | 5.169 | 4.931 | 5.087 | 97,344 | +0.02(+0.32%) |
Sep 17, 2020 | 5.071 | 5.153 | 5.005 | 5.071 | 51,045 | -0.06(-1.12%) |
Sep 16, 2020 | 5.054 | 5.210 | 5.054 | 5.128 | 74,105 | +0.07(+1.30%) |
Sep 15, 2020 | 5.169 | 5.334 | 5.062 | 5.062 | 46,255 | -0.07(-1.44%) |
Sep 14, 2020 | 4.931 | 5.260 | 4.903 | 5.136 | 79,068 | +0.25(+5.22%) |
Sep 11, 2020 | 5.128 | 5.128 | 4.882 | 4.882 | 98,318 | -0.17(-3.41%) |
Sep 10, 2020 | 5.243 | 5.251 | 5.046 | 5.054 | 61,450 | -0.19(-3.61%) |
Sep 09, 2020 | 5.301 | 5.408 | 5.202 | 5.243 | 43,620 | -0.07(-1.39%) |
Sep 08, 2020 | 5.383 | 5.416 | 5.284 | 5.317 | 44,288 | -0.10(-1.82%) |
Sep 04, 2020 | 5.556 | 5.588 | 5.309 | 5.416 | 82,864 | -0.12(-2.23%) |
Sep 03, 2020 | 5.572 | 5.736 | 5.440 | 5.539 | 84,472 | -0.02(-0.44%) |
Sep 02, 2020 | 5.547 | 5.588 | 5.482 | 5.564 | 51,265 | +0.00(+0.00%) |
Sep 01, 2020 | 5.432 | 5.621 | 5.424 | 5.564 | 57,842 | +0.08(+1.50%) |
Aug 31, 2020 | 5.391 | 5.613 | 5.342 | 5.482 | 85,936 | +0.11(+1.99%) |
Aug 28, 2020 | 5.556 | 5.597 | 5.325 | 5.375 | 114,136 | -0.18(-3.25%) |
Aug 27, 2020 | 5.334 | 5.942 | 5.334 | 5.556 | 45,249 | +0.23(+4.32%) |
Aug 26, 2020 | 5.350 | 5.391 | 5.177 | 5.325 | 82,908 | -0.11(-1.97%) |
Aug 25, 2020 | 5.498 | 5.531 | 5.358 | 5.432 | 108,728 | -0.02(-0.45%) |
Aug 24, 2020 | 5.440 | 5.494 | 5.375 | 5.457 | 98,275 | +0.00(+0.00%) |
Aug 21, 2020 | 5.506 | 5.629 | 5.383 | 5.457 | 52,444 | -0.13(-2.35%) |
Aug 20, 2020 | 5.679 | 5.736 | 5.416 | 5.588 | 86,315 | -0.15(-2.65%) |
Aug 19, 2020 | 5.854 | 5.854 | 5.692 | 5.740 | 62,384 | -0.06(-1.12%) |
Aug 18, 2020 | 6.040 | 6.040 | 5.740 | 5.805 | 65,962 | -0.20(-3.37%) |
Aug 17, 2020 | 6.049 | 6.130 | 5.927 | 6.008 | 51,865 | -0.04(-0.67%) |
Aug 14, 2020 | 6.081 | 6.235 | 5.894 | 6.049 | 81,155 | -0.10(-1.58%) |
Aug 13, 2020 | 6.527 | 6.665 | 6.113 | 6.146 | 105,734 | -0.04(-0.66%) |
Aug 12, 2020 | 6.430 | 6.430 | 6.073 | 6.186 | 68,267 | -0.15(-2.30%) |
Aug 11, 2020 | 5.732 | 6.551 | 5.732 | 6.332 | 120,145 | +0.62(+10.78%) |
Aug 10, 2020 | 5.554 | 5.732 | 5.424 | 5.716 | 51,184 | +0.24(+4.44%) |
Aug 07, 2020 | 5.222 | 5.586 | 5.197 | 5.473 | 46,744 | +0.18(+3.37%) |
Aug 06, 2020 | 5.108 | 5.294 | 5.108 | 5.294 | 25,588 | +0.16(+3.16%) |
Aug 05, 2020 | 5.222 | 5.262 | 5.035 | 5.132 | 31,384 | -0.06(-1.09%) |
Aug 04, 2020 | 5.213 | 5.213 | 5.092 | 5.189 | 25,626 | -0.02(-0.31%) |
Aug 03, 2020 | 5.392 | 5.392 | 5.084 | 5.205 | 49,579 | -0.21(-3.89%) |
Jul 31, 2020 | 5.684 | 5.684 | 5.262 | 5.416 | 47,484 | -0.19(-3.33%) |
Jul 30, 2020 | 5.667 | 5.667 | 5.424 | 5.603 | 38,797 | -0.04(-0.72%) |
Jul 29, 2020 | 5.497 | 5.716 | 5.424 | 5.643 | 38,390 | +0.22(+4.04%) |
Jul 28, 2020 | 5.367 | 5.505 | 5.278 | 5.424 | 33,331 | +0.06(+1.06%) |
Jul 27, 2020 | 5.327 | 5.367 | 5.165 | 5.367 | 25,107 | +0.06(+1.07%) |
Jul 24, 2020 | 5.367 | 5.367 | 5.238 | 5.311 | 24,543 | -0.10(-1.80%) |
Jul 23, 2020 | 5.603 | 5.724 | 5.327 | 5.408 | 57,728 | -0.26(-4.58%) |
Jul 22, 2020 | 5.562 | 5.684 | 5.562 | 5.667 | 33,625 | +0.05(+0.87%) |
Jul 21, 2020 | 5.603 | 5.708 | 5.546 | 5.619 | 50,186 | +0.08(+1.46%) |
Jul 20, 2020 | 5.789 | 5.789 | 5.327 | 5.538 | 67,728 | -0.20(-3.53%) |
Jul 17, 2020 | 5.797 | 5.838 | 5.676 | 5.740 | 48,471 | -0.06(-0.98%) |
Jul 16, 2020 | 5.919 | 5.923 | 5.724 | 5.797 | 38,732 | -0.12(-2.05%) |
Jul 15, 2020 | 5.984 | 6.081 | 5.838 | 5.919 | 135,686 | +0.14(+2.38%) |
Jul 14, 2020 | 5.773 | 5.894 | 5.684 | 5.781 | 56,432 | +0.00(+0.00%) |
Jul 13, 2020 | 5.927 | 5.927 | 5.740 | 5.781 | 25,481 | -0.07(-1.25%) |
Jul 10, 2020 | 5.911 | 5.943 | 5.781 | 5.854 | 32,067 | +0.02(+0.42%) |
Jul 09, 2020 | 6.073 | 6.073 | 5.757 | 5.830 | 81,351 | -0.25(-4.13%) |
Jul 08, 2020 | 6.357 | 6.405 | 6.008 | 6.081 | 38,448 | -0.27(-4.21%) |
Jul 07, 2020 | 6.649 | 6.649 | 6.267 | 6.349 | 46,343 | -0.41(-6.00%) |
Jul 06, 2020 | 6.884 | 6.884 | 6.685 | 6.754 | 36,512 | +0.03(+0.48%) |
Jul 02, 2020 | 6.592 | 6.721 | 6.389 | 6.721 | 48,471 | +0.28(+4.28%) |
Jul 01, 2020 | 6.616 | 6.650 | 6.365 | 6.446 | 62,485 | -0.12(-1.85%) |
Jun 30, 2020 | 6.486 | 6.746 | 6.430 | 6.567 | 84,513 | +0.06(+0.87%) |
Jun 29, 2020 | 6.154 | 6.547 | 6.025 | 6.511 | 126,159 | +0.40(+6.50%) |
Jun 26, 2020 | 6.057 | 6.113 | 5.821 | 6.113 | 391,591 | +0.01(+0.13%) |
Jun 25, 2020 | 5.992 | 6.130 | 5.886 | 6.105 | 105,380 | +0.11(+1.89%) |
Jun 24, 2020 | 6.162 | 6.170 | 5.846 | 5.992 | 63,821 | -0.26(-4.15%) |
Jun 23, 2020 | 6.040 | 6.284 | 5.967 | 6.251 | 65,744 | +0.32(+5.33%) |
Jun 22, 2020 | 5.927 | 6.016 | 5.781 | 5.935 | 56,727 | +0.19(+3.24%) |
Jun 19, 2020 | 5.984 | 6.146 | 5.740 | 5.749 | 96,448 | -0.17(-2.88%) |
Jun 18, 2020 | 6.097 | 6.146 | 5.886 | 5.919 | 40,993 | -0.25(-4.07%) |
Jun 17, 2020 | 6.486 | 6.486 | 6.040 | 6.170 | 68,632 | -0.30(-4.64%) |
Jun 16, 2020 | 6.332 | 6.608 | 6.227 | 6.470 | 103,549 | +0.36(+5.84%) |
Jun 15, 2020 | 5.870 | 6.219 | 5.838 | 6.113 | 119,568 | +0.06(+1.07%) |
Jun 12, 2020 | 5.967 | 6.170 | 5.870 | 6.049 | 82,265 | +0.33(+5.82%) |
Jun 11, 2020 | 6.373 | 6.373 | 5.692 | 5.716 | 145,635 | -0.88(-13.39%) |
Jun 10, 2020 | 6.697 | 6.884 | 6.567 | 6.600 | 75,291 | +0.01(+0.12%) |
Jun 09, 2020 | 6.794 | 6.845 | 6.535 | 6.592 | 56,725 | -0.26(-3.79%) |
Jun 08, 2020 | 6.608 | 6.876 | 6.519 | 6.851 | 121,701 | +0.37(+5.76%) |
Jun 05, 2020 | 6.421 | 6.535 | 6.405 | 6.478 | 92,378 | +0.32(+5.27%) |
Jun 04, 2020 | 6.057 | 6.219 | 5.919 | 6.154 | 62,279 | +0.01(+0.13%) |
Jun 03, 2020 | 5.894 | 6.178 | 5.862 | 6.146 | 240,509 | +0.36(+6.16%) |
Jun 02, 2020 | 5.903 | 5.976 | 5.716 | 5.789 | 71,547 | -0.05(-0.83%) |
Jun 01, 2020 | 5.984 | 6.057 | 5.830 | 5.838 | 78,404 | -0.15(-2.44%) |
May 29, 2020 | 5.732 | 6.024 | 5.522 | 5.984 | 90,405 | +0.15(+2.64%) |
May 28, 2020 | 6.146 | 6.146 | 5.732 | 5.830 | 86,292 | -0.22(-3.62%) |
May 27, 2020 | 6.016 | 6.284 | 5.814 | 6.049 | 115,787 | +0.17(+2.90%) |
May 26, 2020 | 5.530 | 5.959 | 5.530 | 5.878 | 200,549 | +0.41(+7.57%) |
May 22, 2020 | 6.000 | 6.000 | 5.408 | 5.465 | 163,913 | -0.46(-7.80%) |
May 21, 2020 | 5.830 | 6.032 | 5.765 | 5.927 | 104,773 | +0.11(+1.88%) |
May 20, 2020 | 5.713 | 5.969 | 5.681 | 5.817 | 162,214 | +0.27(+4.91%) |
May 19, 2020 | 5.169 | 5.793 | 5.001 | 5.545 | 254,976 | +0.72(+14.93%) |
May 18, 2020 | 4.849 | 4.953 | 4.681 | 4.825 | 132,424 | +0.17(+3.61%) |
May 15, 2020 | 4.657 | 4.753 | 4.561 | 4.657 | 214,196 | +0.02(+0.34%) |
May 14, 2020 | 4.369 | 4.801 | 4.321 | 4.641 | 793,377 | +0.14(+3.02%) |
May 13, 2020 | 4.529 | 4.900 | 4.233 | 4.505 | 253,667 | -0.05(-1.05%) |
May 12, 2020 | 4.281 | 5.017 | 4.281 | 4.553 | 500,551 | +0.46(+11.35%) |
May 11, 2020 | 4.425 | 4.425 | 4.089 | 4.089 | 263,774 | -0.35(-7.93%) |
May 08, 2020 | 4.425 | 4.601 | 4.321 | 4.441 | 70,857 | +0.12(+2.78%) |
May 07, 2020 | 4.201 | 4.441 | 4.089 | 4.321 | 149,374 | +0.12(+2.86%) |
May 06, 2020 | 4.153 | 4.329 | 4.033 | 4.201 | 123,286 | +0.04(+0.96%) |
May 05, 2020 | 4.337 | 4.373 | 4.005 | 4.161 | 60,528 | -0.13(-2.99%) |
May 04, 2020 | 4.057 | 4.353 | 3.969 | 4.289 | 82,758 | +0.20(+4.89%) |
May 01, 2020 | 4.137 | 4.249 | 4.041 | 4.089 | 101,974 | -0.15(-3.58%) |
Apr 30, 2020 | 4.417 | 4.449 | 4.041 | 4.241 | 157,854 | -0.26(-5.69%) |
Apr 29, 2020 | 4.505 | 4.677 | 4.417 | 4.497 | 201,451 | +0.11(+2.55%) |
Apr 28, 2020 | 4.001 | 4.441 | 3.905 | 4.385 | 626,349 | +0.44(+11.16%) |
Apr 27, 2020 | 3.881 | 4.001 | 3.729 | 3.945 | 102,855 | +0.10(+2.49%) |
Apr 24, 2020 | 3.761 | 4.025 | 3.545 | 3.849 | 52,861 | +0.19(+5.25%) |
Apr 23, 2020 | 3.833 | 3.841 | 3.585 | 3.657 | 252,105 | -0.11(-2.97%) |
Apr 22, 2020 | 3.969 | 3.969 | 3.657 | 3.769 | 90,817 | -0.09(-2.28%) |
Apr 21, 2020 | 3.753 | 3.969 | 3.753 | 3.857 | 108,553 | -0.05(-1.23%) |
Apr 20, 2020 | 3.921 | 4.041 | 3.753 | 3.905 | 67,597 | -0.10(-2.40%) |
Apr 17, 2020 | 4.009 | 4.225 | 3.937 | 4.001 | 91,102 | +0.18(+4.82%) |
Apr 16, 2020 | 3.865 | 3.865 | 3.553 | 3.817 | 95,816 | -0.08(-2.05%) |
Apr 15, 2020 | 4.241 | 4.281 | 3.841 | 3.897 | 64,825 | -0.45(-10.31%) |
Apr 14, 2020 | 4.273 | 4.441 | 4.225 | 4.345 | 229,415 | +0.22(+5.44%) |
Apr 13, 2020 | 4.433 | 4.461 | 4.017 | 4.121 | 64,257 | -0.32(-7.21%) |
Apr 09, 2020 | 4.241 | 4.561 | 4.241 | 4.441 | 179,330 | +0.40(+9.90%) |
Apr 08, 2020 | 3.801 | 4.089 | 3.761 | 4.041 | 128,047 | +0.24(+6.32%) |
Apr 07, 2020 | 3.761 | 3.925 | 3.601 | 3.801 | 285,233 | +0.17(+4.63%) |
Apr 06, 2020 | 3.705 | 3.809 | 3.457 | 3.633 | 86,963 | +0.07(+2.02%) |
Apr 03, 2020 | 3.699 | 3.875 | 3.513 | 3.561 | 73,481 | -0.08(-2.20%) |
Apr 02, 2020 | 3.777 | 4.089 | 3.609 | 3.641 | 48,121 | -0.18(-4.81%) |
Apr 01, 2020 | 4.009 | 4.089 | 3.817 | 3.825 | 66,633 | -0.32(-7.72%) |
Mar 31, 2020 | 4.217 | 4.225 | 3.857 | 4.145 | 48,299 | -0.02(-0.38%) |
Mar 30, 2020 | 4.273 | 4.387 | 4.017 | 4.161 | 52,564 | -0.18(-4.24%) |
Mar 27, 2020 | 4.345 | 4.561 | 4.289 | 4.345 | 39,490 | -0.25(-5.40%) |
Mar 26, 2020 | 4.433 | 4.681 | 4.433 | 4.593 | 52,269 | +0.00(+0.00%) |
Mar 25, 2020 | 4.545 | 4.785 | 4.513 | 4.593 | 48,999 | +0.01(+0.17%) |
Mar 24, 2020 | 4.561 | 4.749 | 4.457 | 4.585 | 131,948 | +0.02(+0.53%) |
Mar 23, 2020 | 4.457 | 4.881 | 4.345 | 4.561 | 77,946 | +0.01(+0.26%) |
Mar 20, 2020 | 4.990 | 5.053 | 4.549 | 4.549 | 129,090 | -0.44(-8.83%) |
Mar 19, 2020 | 4.093 | 5.171 | 4.093 | 4.990 | 101,785 | +0.72(+16.76%) |
Mar 18, 2020 | 5.478 | 5.663 | 4.226 | 4.274 | 33,841 | -1.60(-27.21%) |
Mar 17, 2020 | 5.651 | 5.989 | 5.352 | 5.871 | 102,930 | +0.31(+5.67%) |
Mar 16, 2020 | 6.934 | 6.934 | 5.549 | 5.557 | 47,837 | -1.77(-24.17%) |
Mar 13, 2020 | 7.201 | 7.327 | 6.698 | 7.327 | 71,279 | +0.17(+2.31%) |
Mar 12, 2020 | 7.493 | 7.760 | 6.958 | 7.162 | 47,650 | -0.72(-9.09%) |
Mar 11, 2020 | 8.776 | 8.776 | 7.800 | 7.878 | 46,181 | -0.98(-11.02%) |
Mar 10, 2020 | 8.382 | 9.405 | 6.828 | 8.854 | 68,280 | +0.48(+5.73%) |
Mar 09, 2020 | 8.099 | 8.374 | 7.024 | 8.374 | 56,814 | -0.06(-0.65%) |
Mar 06, 2020 | 8.248 | 8.492 | 8.205 | 8.429 | 43,580 | -0.10(-1.20%) |
Mar 05, 2020 | 8.642 | 8.846 | 8.524 | 8.532 | 37,990 | -0.35(-3.90%) |
Mar 04, 2020 | 8.760 | 8.886 | 8.756 | 8.878 | 23,370 | +0.10(+1.17%) |
Mar 03, 2020 | 8.839 | 8.901 | 8.689 | 8.776 | 23,984 | -0.13(-1.50%) |
Mar 02, 2020 | 8.886 | 8.909 | 8.799 | 8.909 | 27,349 | +0.04(+0.44%) |
Feb 28, 2020 | 8.547 | 8.878 | 8.421 | 8.870 | 48,154 | +0.10(+1.17%) |
Feb 27, 2020 | 8.610 | 8.886 | 8.469 | 8.768 | 46,561 | +0.06(+0.63%) |
Feb 26, 2020 | 8.697 | 8.744 | 8.618 | 8.713 | 18,148 | +0.06(+0.73%) |
Feb 25, 2020 | 8.571 | 8.650 | 8.299 | 8.650 | 35,648 | +0.05(+0.55%) |
Feb 24, 2020 | 8.579 | 8.634 | 8.539 | 8.602 | 18,197 | -0.10(-1.18%) |
Feb 21, 2020 | 8.728 | 8.894 | 8.705 | 8.705 | 15,246 | +0.02(+0.18%) |
Feb 20, 2020 | 8.658 | 8.815 | 8.658 | 8.689 | 24,926 | -0.05(-0.54%) |
Feb 19, 2020 | 8.894 | 8.964 | 8.736 | 8.736 | 13,863 | -0.10(-1.16%) |
Feb 18, 2020 | 8.744 | 8.862 | 8.642 | 8.839 | 23,908 | +0.11(+1.26%) |
Feb 14, 2020 | 8.436 | 9.130 | 8.436 | 8.728 | 12,959 | -0.22(-2.46%) |
Feb 13, 2020 | 8.839 | 8.972 | 8.776 | 8.949 | 6,169 | +0.11(+1.25%) |
Feb 12, 2020 | 8.980 | 8.988 | 8.831 | 8.839 | 16,212 | -0.01(-0.09%) |
Feb 11, 2020 | 9.027 | 9.122 | 8.846 | 8.846 | 14,878 | -0.09(-1.06%) |
Feb 10, 2020 | 8.846 | 8.949 | 8.839 | 8.941 | 9,205 | +0.13(+1.43%) |
Feb 07, 2020 | 8.760 | 8.886 | 8.681 | 8.815 | 20,710 | +0.01(+0.09%) |
Feb 06, 2020 | 8.870 | 8.901 | 8.776 | 8.807 | 14,097 | -0.06(-0.62%) |
Feb 05, 2020 | 8.886 | 8.953 | 8.713 | 8.862 | 13,939 | +0.12(+1.35%) |
Feb 04, 2020 | 8.917 | 8.972 | 8.713 | 8.744 | 27,331 | -0.15(-1.68%) |
Feb 03, 2020 | 8.476 | 9.027 | 8.421 | 8.894 | 26,602 | +0.50(+6.00%) |
Jan 31, 2020 | 8.532 | 8.547 | 8.358 | 8.390 | 28,587 | -0.24(-2.83%) |
Jan 30, 2020 | 8.634 | 8.673 | 8.551 | 8.634 | 23,865 | -0.06(-0.72%) |
Jan 29, 2020 | 8.713 | 8.713 | 8.595 | 8.697 | 28,233 | -0.06(-0.63%) |
Jan 28, 2020 | 8.705 | 8.807 | 8.658 | 8.752 | 49,765 | +0.09(+1.00%) |
Jan 27, 2020 | 8.579 | 8.760 | 8.532 | 8.665 | 19,438 | -0.03(-0.36%) |
Jan 24, 2020 | 8.736 | 8.760 | 8.658 | 8.697 | 16,898 | -0.04(-0.45%) |
Jan 23, 2020 | 8.681 | 8.831 | 8.567 | 8.736 | 31,343 | +0.05(+0.54%) |
Jan 22, 2020 | 8.618 | 8.697 | 8.536 | 8.689 | 24,773 | +0.12(+1.38%) |
Jan 21, 2020 | 8.469 | 8.713 | 8.421 | 8.571 | 66,861 | +0.12(+1.40%) |
Jan 17, 2020 | 8.547 | 8.547 | 8.414 | 8.453 | 33,543 | -0.02(-0.28%) |
Jan 16, 2020 | 8.421 | 8.547 | 8.398 | 8.476 | 46,562 | +0.06(+0.75%) |
Jan 15, 2020 | 8.303 | 8.571 | 8.303 | 8.414 | 62,940 | +0.15(+1.81%) |
Jan 14, 2020 | 8.248 | 8.295 | 8.185 | 8.264 | 58,755 | +0.01(+0.10%) |
Jan 13, 2020 | 8.225 | 8.272 | 8.185 | 8.256 | 13,731 | +0.05(+0.58%) |
Jan 10, 2020 | 8.217 | 8.280 | 8.091 | 8.209 | 36,465 | -0.03(-0.38%) |
Jan 09, 2020 | 8.398 | 8.445 | 8.209 | 8.240 | 50,224 | -0.18(-2.15%) |
Jan 08, 2020 | 8.327 | 8.484 | 8.327 | 8.421 | 23,353 | +0.05(+0.56%) |
Jan 07, 2020 | 8.311 | 8.421 | 8.288 | 8.374 | 128,657 | +0.11(+1.33%) |
Jan 06, 2020 | 8.067 | 8.335 | 8.067 | 8.264 | 58,729 | +0.14(+1.74%) |
Jan 03, 2020 | 8.075 | 8.146 | 7.949 | 8.122 | 77,759 | +0.03(+0.39%) |
Jan 02, 2020 | 8.429 | 8.429 | 7.833 | 8.091 | 118,440 | -0.25(-3.02%) |
Dec 31, 2019 | 8.217 | 8.410 | 8.217 | 8.343 | 36,592 | +0.13(+1.63%) |
Dec 30, 2019 | 8.256 | 8.311 | 8.130 | 8.209 | 56,626 | +0.00(+0.00%) |
Dec 27, 2019 | 8.170 | 8.232 | 8.150 | 8.209 | 27,571 | +0.03(+0.38%) |
Dec 26, 2019 | 8.209 | 8.225 | 8.138 | 8.177 | 23,325 | +0.01(+0.10%) |
Dec 24, 2019 | 8.107 | 8.248 | 8.059 | 8.170 | 14,357 | +0.07(+0.87%) |
Dec 23, 2019 | 8.028 | 8.240 | 7.886 | 8.099 | 357,962 | +0.11(+1.38%) |
Dec 20, 2019 | 7.918 | 8.118 | 7.910 | 7.989 | 107,617 | +0.11(+1.40%) |
Dec 19, 2019 | 8.232 | 8.244 | 7.855 | 7.878 | 45,151 | -0.32(-3.93%) |
Dec 18, 2019 | 7.910 | 8.421 | 7.831 | 8.201 | 72,878 | +0.34(+4.30%) |
Dec 17, 2019 | 8.170 | 8.170 | 7.815 | 7.863 | 299,567 | +0.04(+0.50%) |
Dec 16, 2019 | 7.556 | 7.910 | 7.556 | 7.823 | 379,411 | +0.16(+2.05%) |
Dec 13, 2019 | 7.650 | 7.682 | 7.528 | 7.666 | 32,145 | -0.02(-0.31%) |
Dec 12, 2019 | 7.327 | 7.870 | 7.327 | 7.689 | 49,234 | +0.29(+3.94%) |
Dec 11, 2019 | 7.343 | 7.398 | 7.194 | 7.398 | 23,848 | +0.12(+1.62%) |
Dec 10, 2019 | 7.201 | 7.359 | 7.170 | 7.280 | 31,492 | +0.12(+1.65%) |
Dec 09, 2019 | 7.320 | 7.320 | 7.146 | 7.162 | 24,750 | -0.10(-1.41%) |
Dec 06, 2019 | 7.257 | 7.398 | 7.241 | 7.264 | 39,387 | +0.00(+0.00%) |
Dec 05, 2019 | 7.178 | 7.367 | 7.178 | 7.264 | 16,587 | +0.04(+0.54%) |
Dec 04, 2019 | 7.241 | 7.280 | 7.215 | 7.225 | 9,207 | +0.04(+0.55%) |
Dec 03, 2019 | 7.005 | 7.213 | 7.005 | 7.186 | 10,887 | +0.15(+2.13%) |