Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 9.988 | 9.988 | 9.988 | 23,883 | +0.04(+0.36%) | |
Dec 30, 2020 | 9.945 | 10.04 | 9.931 | 9.952 | 23,883 | +0.01(+0.07%) |
Dec 29, 2020 | 9.931 | 10.00 | 9.931 | 9.945 | 23,646 | +0.00(+0.00%) |
Dec 28, 2020 | 9.903 | 9.945 | 9.903 | 9.945 | 39,555 | +0.09(+0.86%) |
Dec 24, 2020 | 9.914 | 9.914 | 9.825 | 9.860 | 10,995 | -0.01(-0.07%) |
Dec 23, 2020 | 9.810 | 9.924 | 9.810 | 9.867 | 22,183 | +0.04(+0.43%) |
Dec 22, 2020 | 9.867 | 9.874 | 9.803 | 9.825 | 12,882 | -0.04(-0.36%) |
Dec 21, 2020 | 9.903 | 9.903 | 9.810 | 9.860 | 37,594 | -0.04(-0.36%) |
Dec 18, 2020 | 9.945 | 9.974 | 9.860 | 9.896 | 32,000 | -0.05(-0.47%) |
Dec 17, 2020 | 9.907 | 9.942 | 9.886 | 9.942 | 10,337 | +0.08(+0.84%) |
Dec 16, 2020 | 9.830 | 9.886 | 9.813 | 9.859 | 16,916 | +0.03(+0.30%) |
Dec 15, 2020 | 9.823 | 9.830 | 9.719 | 9.830 | 36,803 | +0.08(+0.87%) |
Dec 14, 2020 | 9.794 | 9.855 | 9.668 | 9.745 | 83,897 | -0.04(-0.43%) |
Dec 11, 2020 | 9.625 | 9.794 | 9.625 | 9.787 | 28,951 | +0.12(+1.24%) |
Dec 10, 2020 | 9.562 | 9.668 | 9.562 | 9.668 | 28,793 | +0.05(+0.51%) |
Dec 09, 2020 | 9.618 | 9.724 | 9.569 | 9.618 | 36,055 | +0.00(+0.00%) |
Dec 08, 2020 | 9.590 | 9.618 | 9.544 | 9.618 | 45,234 | +0.05(+0.52%) |
Dec 07, 2020 | 9.506 | 9.583 | 9.506 | 9.569 | 23,698 | +0.05(+0.52%) |
Dec 04, 2020 | 9.491 | 9.520 | 9.484 | 9.520 | 33,492 | +0.03(+0.30%) |
Dec 03, 2020 | 9.407 | 9.505 | 9.407 | 9.491 | 18,253 | +0.05(+0.52%) |
Dec 02, 2020 | 9.400 | 9.463 | 9.393 | 9.442 | 24,338 | +0.05(+0.53%) |
Dec 01, 2020 | 9.245 | 9.442 | 9.245 | 9.393 | 44,322 | +0.18(+1.91%) |
Nov 30, 2020 | 9.252 | 9.301 | 9.174 | 9.217 | 128,774 | +0.02(+0.23%) |
Nov 27, 2020 | 9.146 | 9.195 | 9.132 | 9.195 | 29,944 | +0.05(+0.54%) |
Nov 25, 2020 | 9.132 | 9.160 | 9.019 | 9.146 | 39,027 | +0.06(+0.70%) |
Nov 24, 2020 | 9.040 | 9.118 | 8.949 | 9.083 | 25,955 | +0.13(+1.50%) |
Nov 23, 2020 | 8.878 | 9.063 | 8.878 | 8.949 | 40,507 | +0.10(+1.11%) |
Nov 20, 2020 | 8.850 | 8.871 | 8.815 | 8.850 | 22,990 | +0.02(+0.24%) |
Nov 19, 2020 | 8.759 | 8.878 | 8.688 | 8.829 | 33,618 | +0.07(+0.80%) |
Nov 18, 2020 | 8.773 | 8.848 | 8.721 | 8.759 | 27,124 | -0.02(-0.24%) |
Nov 17, 2020 | 8.808 | 8.843 | 8.716 | 8.780 | 51,856 | -0.03(-0.36%) |
Nov 16, 2020 | 8.653 | 8.822 | 8.653 | 8.811 | 93,874 | +0.18(+2.11%) |
Nov 13, 2020 | 8.545 | 8.671 | 8.496 | 8.629 | 46,191 | +0.13(+1.56%) |
Nov 12, 2020 | 8.411 | 8.545 | 8.407 | 8.496 | 68,130 | +0.06(+0.66%) |
Nov 11, 2020 | 8.545 | 8.545 | 8.391 | 8.440 | 61,706 | -0.01(-0.07%) |
Nov 10, 2020 | 8.475 | 8.475 | 8.381 | 8.446 | 17,850 | -0.00(-0.01%) |
Nov 09, 2020 | 8.601 | 8.671 | 8.391 | 8.447 | 54,946 | +0.08(+0.90%) |
Nov 06, 2020 | 8.381 | 8.419 | 8.370 | 8.372 | 8,723 | +0.02(+0.27%) |
Nov 05, 2020 | 8.279 | 8.482 | 8.279 | 8.349 | 13,279 | +0.11(+1.36%) |
Nov 04, 2020 | 8.160 | 8.332 | 8.160 | 8.237 | 12,563 | +0.08(+1.03%) |
Nov 03, 2020 | 8.042 | 8.223 | 8.042 | 8.153 | 30,663 | +0.13(+1.57%) |
Nov 02, 2020 | 8.056 | 8.056 | 7.867 | 8.028 | 31,239 | +0.04(+0.53%) |
Oct 30, 2020 | 7.993 | 8.118 | 7.961 | 7.986 | 33,606 | -0.13(-1.55%) |
Oct 29, 2020 | 8.014 | 8.125 | 8.007 | 8.111 | 20,462 | +0.04(+0.52%) |
Oct 28, 2020 | 8.056 | 8.070 | 7.937 | 8.070 | 45,642 | -0.13(-1.53%) |
Oct 27, 2020 | 8.242 | 8.304 | 8.181 | 8.195 | 16,737 | -0.06(-0.69%) |
Oct 26, 2020 | 8.356 | 8.356 | 8.188 | 8.251 | 26,842 | -0.15(-1.75%) |
Oct 23, 2020 | 8.482 | 8.482 | 8.320 | 8.398 | 26,170 | -0.03(-0.33%) |
Oct 22, 2020 | 8.461 | 8.468 | 8.426 | 8.426 | 16,422 | -0.01(-0.08%) |
Oct 21, 2020 | 8.496 | 8.496 | 8.377 | 8.433 | 49,745 | -0.10(-1.23%) |
Oct 20, 2020 | 8.524 | 8.573 | 8.503 | 8.538 | 5,052 | +0.06(+0.74%) |
Oct 19, 2020 | 8.636 | 8.734 | 8.461 | 8.475 | 46,897 | -0.10(-1.22%) |
Oct 16, 2020 | 8.545 | 8.685 | 8.545 | 8.580 | 17,875 | +0.00(+0.04%) |
Oct 15, 2020 | 8.608 | 8.608 | 8.496 | 8.576 | 9,272 | -0.01(-0.17%) |
Oct 14, 2020 | 8.577 | 8.674 | 8.577 | 8.591 | 8,965 | -0.01(-0.16%) |
Oct 13, 2020 | 8.716 | 8.720 | 8.570 | 8.605 | 22,965 | -0.13(-1.51%) |
Oct 12, 2020 | 8.709 | 8.751 | 8.633 | 8.737 | 18,587 | +0.05(+0.56%) |
Oct 09, 2020 | 8.702 | 8.702 | 8.577 | 8.688 | 20,606 | -0.01(-0.16%) |
Oct 08, 2020 | 8.661 | 8.702 | 8.566 | 8.702 | 29,647 | +0.12(+1.37%) |
Oct 07, 2020 | 8.473 | 8.674 | 8.473 | 8.584 | 7,778 | +0.21(+2.49%) |
Oct 06, 2020 | 8.633 | 8.702 | 8.376 | 8.376 | 33,536 | -0.21(-2.46%) |
Oct 05, 2020 | 8.494 | 8.633 | 8.494 | 8.588 | 8,605 | +0.07(+0.77%) |
Oct 02, 2020 | 8.529 | 8.654 | 8.445 | 8.522 | 19,021 | -0.08(-0.97%) |
Oct 01, 2020 | 8.563 | 8.674 | 8.536 | 8.605 | 15,025 | -0.01(-0.07%) |
Sep 30, 2020 | 8.654 | 8.699 | 8.553 | 8.611 | 13,715 | +0.01(+0.07%) |
Sep 29, 2020 | 8.522 | 8.605 | 8.515 | 8.605 | 8,402 | +0.01(+0.08%) |
Sep 28, 2020 | 8.695 | 8.702 | 8.501 | 8.598 | 44,301 | -0.06(-0.64%) |
Sep 25, 2020 | 8.216 | 8.654 | 8.210 | 8.654 | 24,208 | +0.33(+3.92%) |
Sep 24, 2020 | 8.536 | 8.841 | 7.965 | 8.327 | 109,204 | -0.28(-3.23%) |
Sep 23, 2020 | 8.827 | 8.827 | 8.605 | 8.605 | 12,858 | -0.05(-0.56%) |
Sep 22, 2020 | 8.883 | 8.883 | 8.577 | 8.654 | 24,051 | -0.36(-4.00%) |
Sep 21, 2020 | 8.452 | 9.021 | 8.258 | 9.014 | 108,708 | +0.46(+5.44%) |
Sep 18, 2020 | 8.688 | 8.851 | 8.459 | 8.550 | 20,894 | -0.14(-1.57%) |
Sep 17, 2020 | 8.754 | 8.782 | 8.610 | 8.686 | 15,521 | -0.14(-1.64%) |
Sep 16, 2020 | 8.803 | 8.892 | 8.761 | 8.830 | 31,183 | +0.05(+0.55%) |
Sep 15, 2020 | 8.782 | 8.851 | 8.754 | 8.782 | 21,963 | +0.09(+1.03%) |
Sep 14, 2020 | 8.720 | 8.844 | 8.644 | 8.692 | 23,966 | +0.03(+0.36%) |
Sep 11, 2020 | 8.658 | 8.677 | 8.594 | 8.661 | 5,807 | +0.06(+0.68%) |
Sep 10, 2020 | 8.541 | 8.748 | 8.541 | 8.603 | 15,315 | +0.06(+0.64%) |
Sep 09, 2020 | 8.479 | 8.768 | 8.479 | 8.548 | 12,421 | +0.07(+0.81%) |
Sep 08, 2020 | 8.555 | 8.564 | 8.458 | 8.479 | 15,701 | -0.10(-1.12%) |
Sep 04, 2020 | 8.699 | 8.711 | 8.541 | 8.575 | 38,909 | -0.12(-1.35%) |
Sep 03, 2020 | 8.851 | 8.934 | 8.679 | 8.692 | 39,947 | -0.25(-2.85%) |
Sep 02, 2020 | 8.830 | 8.947 | 8.713 | 8.947 | 37,664 | +0.12(+1.33%) |
Sep 01, 2020 | 8.885 | 8.885 | 8.823 | 8.830 | 14,657 | +0.01(+0.16%) |
Aug 31, 2020 | 8.920 | 8.920 | 8.803 | 8.816 | 16,012 | -0.05(-0.54%) |
Aug 28, 2020 | 8.837 | 8.878 | 8.804 | 8.865 | 16,550 | -0.01(-0.08%) |
Aug 27, 2020 | 8.768 | 8.899 | 8.772 | 8.872 | 11,637 | +0.02(+0.23%) |
Aug 26, 2020 | 8.727 | 8.851 | 8.727 | 8.851 | 18,592 | +0.14(+1.58%) |
Aug 25, 2020 | 8.692 | 8.720 | 8.651 | 8.713 | 12,326 | +0.01(+0.08%) |
Aug 24, 2020 | 8.679 | 8.706 | 8.641 | 8.706 | 11,635 | +0.14(+1.61%) |
Aug 21, 2020 | 8.541 | 8.630 | 8.541 | 8.568 | 20,906 | -0.01(-0.16%) |
Aug 20, 2020 | 8.679 | 8.736 | 8.568 | 8.582 | 43,292 | -0.08(-0.95%) |
Aug 19, 2020 | 8.768 | 8.782 | 8.665 | 8.665 | 16,367 | -0.13(-1.49%) |
Aug 18, 2020 | 8.789 | 8.851 | 8.768 | 8.796 | 45,963 | +0.03(+0.31%) |
Aug 17, 2020 | 8.975 | 8.975 | 8.768 | 8.768 | 55,821 | -0.14(-1.57%) |
Aug 14, 2020 | 8.982 | 8.982 | 8.885 | 8.908 | 20,761 | -0.05(-0.59%) |
Aug 13, 2020 | 8.885 | 8.996 | 8.885 | 8.961 | 22,429 | +0.02(+0.26%) |
Aug 12, 2020 | 8.787 | 8.986 | 8.753 | 8.938 | 67,224 | +0.25(+2.83%) |
Aug 11, 2020 | 8.821 | 8.958 | 8.664 | 8.691 | 126,995 | +0.04(+0.47%) |
Aug 10, 2020 | 8.582 | 8.650 | 8.445 | 8.650 | 66,975 | +0.14(+1.69%) |
Aug 07, 2020 | 8.438 | 8.510 | 8.438 | 8.507 | 33,195 | +0.04(+0.48%) |
Aug 06, 2020 | 8.404 | 8.479 | 8.397 | 8.466 | 8,987 | +0.07(+0.81%) |
Aug 05, 2020 | 8.356 | 8.425 | 8.352 | 8.397 | 14,502 | +0.08(+0.99%) |
Aug 04, 2020 | 8.247 | 8.343 | 8.247 | 8.315 | 26,913 | +0.01(+0.08%) |
Aug 03, 2020 | 8.172 | 8.315 | 8.172 | 8.309 | 31,788 | +0.10(+1.25%) |
Jul 31, 2020 | 8.288 | 8.288 | 8.144 | 8.206 | 42,993 | -0.05(-0.66%) |
Jul 30, 2020 | 8.151 | 8.261 | 8.134 | 8.261 | 37,911 | +0.04(+0.48%) |
Jul 29, 2020 | 8.131 | 8.302 | 8.131 | 8.221 | 46,695 | +0.08(+1.03%) |
Jul 28, 2020 | 8.138 | 8.185 | 8.103 | 8.138 | 45,303 | -0.05(-0.58%) |
Jul 27, 2020 | 8.153 | 8.185 | 8.123 | 8.185 | 34,501 | +0.09(+1.10%) |
Jul 24, 2020 | 8.103 | 8.151 | 8.042 | 8.097 | 38,752 | -0.01(-0.08%) |
Jul 23, 2020 | 8.138 | 8.172 | 8.079 | 8.103 | 21,034 | -0.01(-0.17%) |
Jul 22, 2020 | 8.103 | 8.124 | 8.056 | 8.117 | 67,404 | +0.03(+0.42%) |
Jul 21, 2020 | 8.103 | 8.165 | 8.083 | 8.083 | 63,992 | +0.01(+0.17%) |
Jul 20, 2020 | 7.960 | 8.069 | 7.960 | 8.069 | 41,631 | +0.07(+0.85%) |
Jul 17, 2020 | 8.001 | 8.001 | 7.932 | 8.001 | 15,208 | +0.05(+0.60%) |
Jul 16, 2020 | 7.932 | 7.973 | 7.898 | 7.953 | 10,106 | +0.02(+0.21%) |
Jul 15, 2020 | 7.964 | 7.994 | 7.923 | 7.937 | 45,475 | +0.05(+0.60%) |
Jul 14, 2020 | 7.835 | 7.889 | 7.801 | 7.889 | 22,111 | +0.07(+0.87%) |
Jul 13, 2020 | 7.916 | 7.998 | 7.814 | 7.821 | 36,464 | -0.01(-0.17%) |
Jul 10, 2020 | 7.821 | 7.875 | 7.774 | 7.835 | 23,439 | +0.06(+0.79%) |
Jul 09, 2020 | 7.882 | 7.882 | 7.760 | 7.774 | 18,392 | -0.06(-0.78%) |
Jul 08, 2020 | 7.837 | 7.837 | 7.787 | 7.835 | 23,718 | +0.03(+0.35%) |
Jul 07, 2020 | 7.801 | 7.848 | 7.801 | 7.808 | 11,397 | +0.00(+0.00%) |
Jul 06, 2020 | 7.814 | 7.909 | 7.801 | 7.808 | 25,457 | +0.07(+0.88%) |
Jul 02, 2020 | 7.719 | 7.811 | 7.713 | 7.740 | 47,174 | +0.03(+0.35%) |
Jul 01, 2020 | 7.625 | 7.733 | 7.625 | 7.713 | 54,633 | +0.07(+0.89%) |
Jun 30, 2020 | 7.652 | 7.677 | 7.618 | 7.645 | 50,124 | +0.07(+0.90%) |
Jun 29, 2020 | 7.591 | 7.638 | 7.516 | 7.577 | 25,925 | -0.03(-0.45%) |
Jun 26, 2020 | 7.577 | 7.611 | 7.441 | 7.611 | 12,972 | -0.03(-0.44%) |
Jun 25, 2020 | 7.428 | 7.645 | 7.394 | 7.645 | 18,075 | +0.16(+2.08%) |
Jun 24, 2020 | 7.611 | 7.611 | 7.435 | 7.489 | 43,123 | -0.12(-1.52%) |
Jun 23, 2020 | 7.570 | 7.726 | 7.570 | 7.604 | 46,476 | +0.02(+0.27%) |
Jun 22, 2020 | 7.597 | 7.774 | 7.570 | 7.584 | 88,836 | +0.01(+0.18%) |
Jun 19, 2020 | 7.652 | 7.747 | 7.496 | 7.570 | 28,451 | -0.04(-0.53%) |
Jun 18, 2020 | 7.611 | 7.665 | 7.597 | 7.611 | 7,739 | -0.00(-0.05%) |
Jun 17, 2020 | 7.716 | 7.736 | 7.615 | 7.615 | 16,632 | -0.02(-0.26%) |
Jun 16, 2020 | 7.958 | 7.961 | 7.635 | 7.635 | 48,804 | +0.14(+1.89%) |
Jun 15, 2020 | 7.258 | 7.501 | 7.247 | 7.494 | 28,028 | +0.18(+2.48%) |
Jun 12, 2020 | 7.292 | 7.387 | 7.191 | 7.312 | 44,893 | +0.12(+1.68%) |
Jun 11, 2020 | 7.467 | 7.486 | 7.178 | 7.191 | 68,450 | -0.49(-6.39%) |
Jun 10, 2020 | 7.662 | 7.749 | 7.642 | 7.682 | 18,401 | -0.02(-0.26%) |
Jun 09, 2020 | 7.697 | 7.735 | 7.669 | 7.702 | 26,528 | -0.05(-0.69%) |
Jun 08, 2020 | 7.702 | 7.803 | 7.689 | 7.756 | 37,926 | +0.17(+2.22%) |
Jun 05, 2020 | 7.521 | 7.653 | 7.464 | 7.588 | 49,055 | +0.25(+3.39%) |
Jun 04, 2020 | 7.548 | 7.548 | 7.279 | 7.339 | 45,526 | -0.07(-1.00%) |
Jun 03, 2020 | 7.299 | 7.420 | 7.299 | 7.413 | 53,745 | +0.12(+1.66%) |
Jun 02, 2020 | 7.299 | 7.332 | 7.272 | 7.292 | 31,837 | +0.07(+1.03%) |
Jun 01, 2020 | 7.151 | 7.306 | 7.151 | 7.218 | 50,951 | +0.12(+1.64%) |
May 29, 2020 | 7.164 | 7.164 | 7.090 | 7.102 | 22,149 | -0.00(-0.03%) |
May 28, 2020 | 7.003 | 7.164 | 7.003 | 7.104 | 42,669 | +0.15(+2.23%) |
May 27, 2020 | 6.989 | 7.050 | 6.934 | 6.949 | 28,443 | +0.00(+0.00%) |
May 26, 2020 | 6.895 | 6.993 | 6.895 | 6.949 | 48,309 | +0.12(+1.77%) |
May 22, 2020 | 6.794 | 6.880 | 6.794 | 6.828 | 12,189 | -0.01(-0.10%) |
May 21, 2020 | 6.888 | 6.888 | 6.828 | 6.835 | 5,156 | +0.01(+0.10%) |
May 20, 2020 | 6.808 | 6.895 | 6.804 | 6.828 | 39,858 | +0.04(+0.64%) |
May 19, 2020 | 6.814 | 6.828 | 6.767 | 6.784 | 56,634 | +0.02(+0.34%) |
May 18, 2020 | 6.794 | 6.821 | 6.714 | 6.761 | 127,846 | +0.15(+2.25%) |
May 15, 2020 | 6.552 | 6.619 | 6.391 | 6.613 | 128,883 | +0.08(+1.24%) |
May 14, 2020 | 6.512 | 6.572 | 6.420 | 6.532 | 37,923 | -0.06(-0.98%) |
May 13, 2020 | 6.730 | 6.752 | 6.570 | 6.597 | 66,906 | -0.13(-1.98%) |
May 12, 2020 | 6.863 | 6.870 | 6.730 | 6.730 | 21,315 | -0.09(-1.37%) |
May 11, 2020 | 6.830 | 6.856 | 6.776 | 6.823 | 26,928 | -0.01(-0.19%) |
May 08, 2020 | 6.836 | 6.863 | 6.796 | 6.836 | 40,071 | +0.04(+0.59%) |
May 07, 2020 | 6.710 | 6.843 | 6.710 | 6.796 | 34,599 | +0.07(+0.99%) |
May 06, 2020 | 6.796 | 6.863 | 6.730 | 6.730 | 47,800 | -0.09(-1.36%) |
May 05, 2020 | 6.696 | 6.990 | 6.696 | 6.822 | 116,020 | +0.13(+1.88%) |
May 04, 2020 | 6.543 | 6.823 | 6.543 | 6.696 | 60,295 | +0.02(+0.30%) |
May 01, 2020 | 6.723 | 6.736 | 6.619 | 6.676 | 39,770 | -0.19(-2.72%) |
Apr 30, 2020 | 6.903 | 6.970 | 6.810 | 6.863 | 28,671 | +0.01(+0.10%) |
Apr 29, 2020 | 6.803 | 6.963 | 6.770 | 6.856 | 128,111 | +0.11(+1.58%) |
Apr 28, 2020 | 6.723 | 6.822 | 6.703 | 6.750 | 78,761 | +0.04(+0.60%) |
Apr 27, 2020 | 6.730 | 6.836 | 6.696 | 6.710 | 67,537 | +0.01(+0.10%) |
Apr 24, 2020 | 6.793 | 6.956 | 6.630 | 6.703 | 32,116 | +0.09(+1.31%) |
Apr 23, 2020 | 6.830 | 6.836 | 6.617 | 6.617 | 21,690 | -0.06(-0.90%) |
Apr 22, 2020 | 6.730 | 6.756 | 6.563 | 6.676 | 43,824 | +0.08(+1.21%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.307 | 6.597 | 53,135 | -0.11(-1.60%) |
Apr 20, 2020 | 6.563 | 6.909 | 6.563 | 6.704 | 49,652 | -0.09(-1.27%) |
Apr 17, 2020 | 6.780 | 6.822 | 6.729 | 6.790 | 31,366 | +0.16(+2.41%) |
Apr 16, 2020 | 6.637 | 6.743 | 6.617 | 6.630 | 40,323 | -0.06(-0.86%) |
Apr 15, 2020 | 6.727 | 6.743 | 6.523 | 6.687 | 28,344 | -0.11(-1.65%) |
Apr 14, 2020 | 6.730 | 6.931 | 6.730 | 6.799 | 31,790 | +0.15(+2.18%) |
Apr 13, 2020 | 6.733 | 6.733 | 6.476 | 6.654 | 54,196 | -0.13(-1.95%) |
Apr 09, 2020 | 6.780 | 7.281 | 6.736 | 6.786 | 59,836 | +0.20(+3.11%) |
Apr 08, 2020 | 6.410 | 6.608 | 6.337 | 6.582 | 37,066 | +0.32(+5.06%) |
Apr 07, 2020 | 6.172 | 6.518 | 6.172 | 6.265 | 37,550 | +0.22(+3.60%) |
Apr 06, 2020 | 5.849 | 6.080 | 5.849 | 6.047 | 62,578 | +0.31(+5.41%) |
Apr 03, 2020 | 6.040 | 6.040 | 5.684 | 5.737 | 35,598 | -0.17(-2.80%) |
Apr 02, 2020 | 5.697 | 5.928 | 5.697 | 5.902 | 29,006 | +0.09(+1.59%) |
Apr 01, 2020 | 6.053 | 6.110 | 5.803 | 5.809 | 24,791 | -0.46(-7.37%) |
Mar 31, 2020 | 6.344 | 6.489 | 6.212 | 6.271 | 49,043 | +0.02(+0.26%) |
Mar 30, 2020 | 6.053 | 6.291 | 6.024 | 6.255 | 54,658 | +0.15(+2.43%) |
Mar 27, 2020 | 6.146 | 6.222 | 5.941 | 6.106 | 41,506 | -0.13(-2.01%) |
Mar 26, 2020 | 6.027 | 6.551 | 6.027 | 6.232 | 93,526 | +0.15(+2.39%) |
Mar 25, 2020 | 5.446 | 6.331 | 5.409 | 6.086 | 89,600 | +0.50(+8.85%) |
Mar 24, 2020 | 5.459 | 5.704 | 5.294 | 5.591 | 113,855 | +0.39(+7.56%) |
Mar 23, 2020 | 5.737 | 5.737 | 4.954 | 5.199 | 80,501 | -0.68(-11.52%) |
Mar 20, 2020 | 5.743 | 6.159 | 5.697 | 5.875 | 65,895 | +0.24(+4.22%) |
Mar 19, 2020 | 5.149 | 5.690 | 5.083 | 5.638 | 184,658 | +0.37(+7.02%) |
Mar 18, 2020 | 6.199 | 6.284 | 5.037 | 5.268 | 202,068 | -1.29(-19.64%) |
Mar 17, 2020 | 6.687 | 6.819 | 6.410 | 6.555 | 144,611 | -0.15(-2.17%) |
Mar 16, 2020 | 7.314 | 7.658 | 6.621 | 6.700 | 60,840 | -0.96(-12.55%) |
Mar 13, 2020 | 7.301 | 7.675 | 7.301 | 7.662 | 58,793 | +0.55(+7.73%) |
Mar 12, 2020 | 7.629 | 7.673 | 7.007 | 7.111 | 104,326 | -0.79(-9.95%) |
Mar 11, 2020 | 8.107 | 8.225 | 7.864 | 7.897 | 99,273 | -0.34(-4.13%) |
Mar 10, 2020 | 8.290 | 8.447 | 8.185 | 8.238 | 179,940 | +0.00(+0.00%) |
Mar 09, 2020 | 8.270 | 8.349 | 8.172 | 8.238 | 66,145 | -0.46(-5.34%) |
Mar 06, 2020 | 8.827 | 8.827 | 8.631 | 8.703 | 93,001 | -0.18(-1.99%) |
Mar 05, 2020 | 8.893 | 8.965 | 8.840 | 8.879 | 38,124 | -0.07(-0.80%) |
Mar 04, 2020 | 8.912 | 9.030 | 8.912 | 8.952 | 39,391 | +0.05(+0.59%) |
Mar 03, 2020 | 8.932 | 8.945 | 8.840 | 8.899 | 53,847 | -0.01(-0.15%) |
Mar 02, 2020 | 8.735 | 9.051 | 8.729 | 8.912 | 263,259 | +0.07(+0.81%) |
Feb 28, 2020 | 9.063 | 9.100 | 8.631 | 8.840 | 207,687 | -0.29(-3.23%) |
Feb 27, 2020 | 9.390 | 9.390 | 9.082 | 9.135 | 61,432 | -0.32(-3.37%) |
Feb 26, 2020 | 9.325 | 9.495 | 9.168 | 9.453 | 63,144 | +0.06(+0.60%) |
Feb 25, 2020 | 9.672 | 9.672 | 9.318 | 9.397 | 39,741 | -0.21(-2.18%) |
Feb 24, 2020 | 9.619 | 9.639 | 9.541 | 9.606 | 65,876 | -0.10(-1.08%) |
Feb 21, 2020 | 9.790 | 9.790 | 9.711 | 9.711 | 20,768 | -0.08(-0.80%) |
Feb 20, 2020 | 9.803 | 9.822 | 9.737 | 9.790 | 60,620 | -0.01(-0.07%) |
Feb 19, 2020 | 9.744 | 9.805 | 9.737 | 9.796 | 28,813 | +0.06(+0.61%) |
Feb 18, 2020 | 9.731 | 9.737 | 9.712 | 9.737 | 7,156 | +0.00(+0.01%) |
Feb 14, 2020 | 9.777 | 9.790 | 9.718 | 9.736 | 14,049 | +0.00(+0.04%) |
Feb 13, 2020 | 9.737 | 9.741 | 9.715 | 9.732 | 32,461 | +0.01(+0.14%) |
Feb 12, 2020 | 9.728 | 9.728 | 9.696 | 9.718 | 67,595 | +0.03(+0.32%) |
Feb 11, 2020 | 9.722 | 9.722 | 9.666 | 9.688 | 40,309 | +0.01(+0.12%) |
Feb 10, 2020 | 9.683 | 9.728 | 9.655 | 9.676 | 31,085 | -0.01(-0.09%) |
Feb 07, 2020 | 9.730 | 9.730 | 9.683 | 9.685 | 14,599 | -0.01(-0.11%) |
Feb 06, 2020 | 9.650 | 9.741 | 9.650 | 9.696 | 7,474 | +0.03(+0.34%) |
Feb 05, 2020 | 9.670 | 9.670 | 9.644 | 9.663 | 11,316 | +0.07(+0.68%) |
Feb 04, 2020 | 9.657 | 9.657 | 9.598 | 9.598 | 21,176 | +0.03(+0.34%) |
Feb 03, 2020 | 9.611 | 9.617 | 9.559 | 9.565 | 26,000 | +0.01(+0.14%) |
Jan 31, 2020 | 9.611 | 9.611 | 9.514 | 9.552 | 43,490 | -0.03(-0.34%) |
Jan 30, 2020 | 9.588 | 9.614 | 9.546 | 9.585 | 16,890 | -0.03(-0.34%) |
Jan 29, 2020 | 9.683 | 9.693 | 9.572 | 9.618 | 31,891 | +0.00(+0.00%) |
Jan 28, 2020 | 9.504 | 9.637 | 9.504 | 9.618 | 17,184 | +0.06(+0.61%) |
Jan 27, 2020 | 9.500 | 9.585 | 9.247 | 9.559 | 33,374 | -0.04(-0.41%) |
Jan 24, 2020 | 9.689 | 9.711 | 9.598 | 9.598 | 36,882 | -0.04(-0.41%) |
Jan 23, 2020 | 9.681 | 9.702 | 9.598 | 9.637 | 16,724 | -0.02(-0.17%) |
Jan 22, 2020 | 9.598 | 9.658 | 9.598 | 9.653 | 56,994 | +0.03(+0.34%) |
Jan 21, 2020 | 9.683 | 9.683 | 9.605 | 9.621 | 17,569 | -0.02(-0.24%) |
Jan 17, 2020 | 9.663 | 9.693 | 9.631 | 9.644 | 29,045 | +0.00(+0.00%) |
Jan 16, 2020 | 9.650 | 9.707 | 9.633 | 9.644 | 40,729 | +0.01(+0.10%) |
Jan 15, 2020 | 9.589 | 9.662 | 9.571 | 9.634 | 63,185 | -0.00(-0.00%) |
Jan 14, 2020 | 9.647 | 9.647 | 9.610 | 9.634 | 20,214 | +0.00(+0.00%) |
Jan 13, 2020 | 9.634 | 9.660 | 9.622 | 9.634 | 37,964 | +0.05(+0.47%) |
Jan 10, 2020 | 9.550 | 9.641 | 9.550 | 9.589 | 31,858 | +0.04(+0.41%) |
Jan 09, 2020 | 9.596 | 9.596 | 9.550 | 9.550 | 14,495 | +0.02(+0.20%) |
Jan 08, 2020 | 9.486 | 9.563 | 9.486 | 9.531 | 18,477 | +0.06(+0.67%) |
Jan 07, 2020 | 9.434 | 9.510 | 9.421 | 9.467 | 21,124 | -0.01(-0.12%) |
Jan 06, 2020 | 9.557 | 9.557 | 9.408 | 9.479 | 55,857 | -0.08(-0.80%) |
Jan 03, 2020 | 9.589 | 9.615 | 9.505 | 9.556 | 42,684 | -0.04(-0.38%) |