Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 7.700 | 7.700 | 7.700 | 176,851 | +0.19(+2.53%) | |
Dec 30, 2020 | 7.440 | 7.690 | 7.345 | 7.510 | 176,851 | +0.31(+4.31%) |
Dec 29, 2020 | 7.570 | 7.585 | 7.110 | 7.200 | 132,964 | -0.43(-5.70%) |
Dec 28, 2020 | 7.750 | 7.760 | 7.600 | 7.635 | 34,554 | +0.08(+0.99%) |
Dec 24, 2020 | 7.770 | 7.770 | 7.560 | 7.560 | 13,100 | -0.17(-2.20%) |
Dec 23, 2020 | 7.600 | 7.800 | 7.590 | 7.730 | 95,687 | +0.22(+2.90%) |
Dec 22, 2020 | 7.440 | 7.550 | 7.440 | 7.512 | 54,156 | +0.24(+3.33%) |
Dec 21, 2020 | 7.390 | 7.500 | 7.250 | 7.270 | 57,642 | -0.19(-2.55%) |
Dec 18, 2020 | 7.410 | 7.525 | 7.360 | 7.460 | 39,300 | +0.05(+0.67%) |
Dec 17, 2020 | 7.210 | 7.470 | 7.210 | 7.410 | 68,289 | +0.32(+4.51%) |
Dec 16, 2020 | 7.260 | 7.280 | 7.030 | 7.090 | 42,025 | -0.21(-2.88%) |
Dec 15, 2020 | 7.300 | 7.300 | 7.270 | 7.300 | 42,452 | +0.00(+0.00%) |
Dec 14, 2020 | 7.270 | 7.560 | 7.270 | 7.300 | 83,272 | +0.12(+1.67%) |
Dec 11, 2020 | 7.100 | 7.200 | 7.090 | 7.180 | 54,000 | +0.14(+1.99%) |
Dec 10, 2020 | 6.990 | 7.120 | 6.990 | 7.040 | 50,097 | +0.33(+4.92%) |
Dec 09, 2020 | 6.640 | 6.780 | 6.620 | 6.710 | 75,777 | +0.25(+3.87%) |
Dec 08, 2020 | 6.475 | 6.495 | 6.450 | 6.460 | 14,370 | +0.06(+0.94%) |
Dec 07, 2020 | 6.560 | 6.560 | 6.260 | 6.400 | 15,576 | -0.14(-2.14%) |
Dec 04, 2020 | 6.420 | 6.550 | 6.420 | 6.540 | 54,200 | +0.30(+4.81%) |
Dec 03, 2020 | 6.100 | 6.290 | 6.100 | 6.240 | 37,872 | +0.07(+1.13%) |
Dec 02, 2020 | 6.250 | 6.250 | 6.129 | 6.170 | 46,527 | -0.24(-3.74%) |
Dec 01, 2020 | 6.420 | 6.455 | 6.350 | 6.410 | 22,719 | -0.01(-0.16%) |
Nov 30, 2020 | 6.570 | 6.570 | 6.370 | 6.420 | 39,115 | -0.20(-3.02%) |
Nov 27, 2020 | 6.400 | 6.720 | 6.360 | 6.620 | 59,000 | -0.08(-1.19%) |
Nov 25, 2020 | 6.750 | 6.800 | 6.660 | 6.700 | 35,300 | +0.11(+1.67%) |
Nov 24, 2020 | 6.630 | 6.660 | 6.353 | 6.590 | 89,820 | -0.02(-0.30%) |
Nov 23, 2020 | 6.550 | 6.800 | 6.500 | 6.610 | 43,386 | +0.00(+0.00%) |
Nov 20, 2020 | 6.540 | 6.720 | 6.540 | 6.610 | 13,600 | +0.01(+0.15%) |
Nov 19, 2020 | 6.400 | 6.710 | 6.400 | 6.600 | 93,103 | +0.23(+3.61%) |
Nov 18, 2020 | 6.450 | 6.470 | 6.336 | 6.370 | 14,571 | +0.12(+1.92%) |
Nov 17, 2020 | 6.480 | 6.480 | 6.250 | 6.250 | 24,333 | -0.03(-0.48%) |
Nov 16, 2020 | 6.510 | 6.510 | 6.250 | 6.280 | 13,867 | -0.03(-0.48%) |
Nov 13, 2020 | 6.500 | 6.500 | 6.232 | 6.310 | 63,500 | -0.10(-1.56%) |
Nov 12, 2020 | 6.500 | 6.500 | 6.260 | 6.410 | 46,664 | +0.19(+3.05%) |
Nov 11, 2020 | 6.350 | 6.458 | 6.210 | 6.220 | 98,895 | -0.45(-6.75%) |
Nov 10, 2020 | 6.900 | 6.900 | 6.650 | 6.670 | 77,860 | -0.34(-4.85%) |
Nov 09, 2020 | 7.030 | 7.050 | 6.920 | 7.010 | 57,731 | +0.21(+3.09%) |
Nov 06, 2020 | 6.600 | 6.880 | 6.560 | 6.800 | 26,300 | +0.26(+3.98%) |
Nov 05, 2020 | 6.290 | 6.690 | 6.290 | 6.540 | 44,522 | +0.18(+2.83%) |
Nov 04, 2020 | 6.550 | 6.550 | 6.350 | 6.360 | 27,011 | -0.20(-3.05%) |
Nov 03, 2020 | 6.630 | 6.630 | 6.310 | 6.560 | 28,699 | +0.04(+0.61%) |
Nov 02, 2020 | 6.670 | 6.710 | 6.500 | 6.520 | 22,864 | -0.25(-3.69%) |
Oct 30, 2020 | 6.749 | 6.820 | 6.630 | 6.770 | 71,900 | +0.27(+4.15%) |
Oct 29, 2020 | 6.800 | 6.800 | 6.500 | 6.500 | 81,098 | -0.36(-5.25%) |
Oct 28, 2020 | 7.030 | 7.095 | 6.850 | 6.860 | 33,264 | -0.26(-3.65%) |
Oct 27, 2020 | 7.390 | 7.460 | 7.120 | 7.120 | 33,077 | -0.06(-0.84%) |
Oct 26, 2020 | 7.090 | 7.290 | 7.090 | 7.180 | 141,860 | -0.21(-2.84%) |
Oct 23, 2020 | 7.400 | 7.500 | 7.333 | 7.390 | 10,600 | -0.12(-1.60%) |
Oct 22, 2020 | 7.670 | 7.800 | 7.490 | 7.510 | 44,234 | -0.16(-2.09%) |
Oct 21, 2020 | 7.500 | 7.870 | 7.500 | 7.670 | 54,823 | +0.28(+3.79%) |
Oct 20, 2020 | 7.100 | 7.450 | 7.100 | 7.390 | 51,237 | +0.28(+3.94%) |
Oct 19, 2020 | 7.000 | 7.170 | 6.830 | 7.110 | 195,634 | +0.11(+1.57%) |
Oct 16, 2020 | 7.280 | 7.330 | 7.000 | 7.000 | 103,100 | -0.40(-5.41%) |
Oct 15, 2020 | 7.440 | 7.440 | 7.130 | 7.400 | 112,105 | -0.09(-1.20%) |
Oct 14, 2020 | 7.700 | 7.700 | 7.460 | 7.489 | 53,537 | -0.45(-5.67%) |
Oct 13, 2020 | 7.900 | 7.950 | 7.900 | 7.940 | 59,500 | -0.01(-0.13%) |
Oct 12, 2020 | 7.900 | 7.990 | 7.900 | 7.950 | 37,236 | +0.07(+0.89%) |
Oct 09, 2020 | 8.040 | 8.085 | 7.860 | 7.880 | 54,800 | -0.25(-3.08%) |
Oct 08, 2020 | 8.100 | 8.160 | 8.060 | 8.130 | 79,114 | -0.03(-0.37%) |
Oct 07, 2020 | 8.390 | 8.390 | 8.130 | 8.160 | 68,372 | -0.36(-4.23%) |
Oct 06, 2020 | 8.530 | 8.680 | 8.510 | 8.520 | 110,897 | -0.21(-2.41%) |
Oct 05, 2020 | 8.740 | 8.845 | 8.700 | 8.730 | 59,279 | +0.08(+0.92%) |
Oct 02, 2020 | 8.550 | 8.750 | 8.550 | 8.650 | 134,200 | +0.29(+3.47%) |
Oct 01, 2020 | 8.300 | 8.400 | 8.297 | 8.360 | 21,172 | +0.12(+1.46%) |
Sep 30, 2020 | 8.150 | 8.250 | 8.100 | 8.240 | 63,186 | +0.01(+0.12%) |
Sep 29, 2020 | 8.150 | 8.310 | 8.130 | 8.230 | 52,050 | +0.14(+1.73%) |
Sep 28, 2020 | 8.110 | 8.110 | 7.940 | 8.090 | 66,694 | -0.12(-1.46%) |
Sep 25, 2020 | 8.310 | 8.310 | 8.100 | 8.210 | 44,500 | -0.22(-2.61%) |
Sep 24, 2020 | 8.450 | 8.450 | 8.274 | 8.430 | 119,179 | +0.32(+3.95%) |
Sep 23, 2020 | 8.000 | 8.110 | 8.000 | 8.110 | 48,856 | +0.43(+5.60%) |
Sep 22, 2020 | 7.770 | 7.827 | 7.650 | 7.680 | 33,145 | +0.05(+0.72%) |
Sep 21, 2020 | 7.510 | 7.650 | 7.510 | 7.625 | 101,802 | +0.05(+0.73%) |
Sep 18, 2020 | 7.670 | 7.700 | 7.553 | 7.570 | 13,400 | -0.07(-0.92%) |
Sep 17, 2020 | 7.700 | 7.700 | 7.600 | 7.640 | 19,530 | +0.04(+0.53%) |
Sep 16, 2020 | 7.650 | 7.665 | 7.600 | 7.600 | 25,254 | +0.05(+0.66%) |
Sep 15, 2020 | 7.850 | 7.850 | 7.530 | 7.550 | 80,869 | -0.30(-3.82%) |
Sep 14, 2020 | 7.870 | 7.900 | 7.690 | 7.850 | 19,314 | +0.16(+2.08%) |
Sep 11, 2020 | 7.500 | 7.690 | 7.490 | 7.690 | 43,300 | +0.21(+2.74%) |
Sep 10, 2020 | 7.020 | 7.550 | 7.020 | 7.485 | 39,895 | +0.35(+4.83%) |
Sep 09, 2020 | 7.250 | 7.250 | 7.140 | 7.140 | 58,098 | -0.27(-3.58%) |
Sep 08, 2020 | 7.590 | 7.740 | 7.400 | 7.405 | 75,222 | -0.36(-4.70%) |
Sep 04, 2020 | 7.750 | 7.780 | 7.600 | 7.770 | 55,100 | +0.36(+4.86%) |
Sep 03, 2020 | 7.770 | 7.770 | 7.366 | 7.410 | 91,893 | -0.41(-5.24%) |
Sep 02, 2020 | 8.000 | 8.100 | 7.790 | 7.820 | 112,885 | -0.31(-3.81%) |
Sep 01, 2020 | 8.500 | 8.500 | 8.130 | 8.130 | 87,142 | -0.39(-4.58%) |
Aug 31, 2020 | 8.850 | 8.850 | 8.500 | 8.520 | 47,964 | -0.25(-2.85%) |
Aug 28, 2020 | 8.850 | 8.990 | 8.650 | 8.770 | 121,400 | +0.00(+0.00%) |
Aug 27, 2020 | 8.770 | 8.900 | 8.750 | 8.770 | 39,552 | -0.02(-0.23%) |
Aug 26, 2020 | 8.750 | 8.950 | 8.750 | 8.790 | 33,713 | +0.03(+0.34%) |
Aug 25, 2020 | 8.770 | 8.880 | 8.760 | 8.760 | 90,150 | +0.10(+1.15%) |
Aug 24, 2020 | 9.000 | 9.000 | 8.580 | 8.660 | 45,949 | +0.55(+6.78%) |
Aug 21, 2020 | 8.050 | 8.150 | 8.050 | 8.110 | 40,300 | +0.06(+0.75%) |
Aug 20, 2020 | 8.070 | 8.168 | 7.910 | 8.050 | 179,796 | -0.42(-4.96%) |
Aug 19, 2020 | 8.730 | 8.730 | 8.430 | 8.470 | 158,638 | -0.37(-4.19%) |
Aug 18, 2020 | 8.770 | 8.845 | 8.750 | 8.840 | 65,254 | -0.06(-0.67%) |
Aug 17, 2020 | 8.800 | 8.970 | 8.740 | 8.900 | 50,121 | +0.05(+0.56%) |
Aug 14, 2020 | 9.090 | 9.090 | 8.850 | 8.850 | 33,900 | -0.17(-1.88%) |
Aug 13, 2020 | 9.130 | 9.400 | 9.020 | 9.020 | 81,401 | -0.14(-1.53%) |
Aug 12, 2020 | 9.180 | 9.300 | 9.101 | 9.160 | 134,285 | -0.16(-1.72%) |
Aug 11, 2020 | 8.910 | 9.340 | 8.910 | 9.320 | 244,818 | +0.71(+8.25%) |
Aug 10, 2020 | 8.530 | 8.750 | 8.530 | 8.610 | 97,700 | +0.11(+1.29%) |
Aug 07, 2020 | 8.830 | 8.830 | 8.480 | 8.500 | 35,500 | -0.30(-3.41%) |
Aug 06, 2020 | 9.000 | 9.000 | 8.690 | 8.800 | 66,271 | +0.29(+3.41%) |
Aug 05, 2020 | 8.520 | 8.600 | 8.350 | 8.510 | 266,304 | -0.18(-2.07%) |
Aug 04, 2020 | 8.630 | 8.790 | 8.600 | 8.690 | 58,431 | +0.27(+3.21%) |
Aug 03, 2020 | 8.630 | 8.630 | 8.350 | 8.420 | 109,766 | +0.27(+3.31%) |
Jul 31, 2020 | 8.520 | 8.520 | 7.980 | 8.150 | 78,900 | -0.04(-0.49%) |
Jul 30, 2020 | 8.430 | 8.505 | 8.080 | 8.190 | 212,449 | -0.32(-3.76%) |
Jul 29, 2020 | 8.400 | 8.600 | 8.400 | 8.510 | 141,011 | +0.61(+7.72%) |
Jul 28, 2020 | 7.800 | 8.039 | 7.800 | 7.900 | 188,628 | +0.35(+4.64%) |
Jul 27, 2020 | 7.490 | 7.590 | 7.330 | 7.550 | 155,356 | +0.16(+2.17%) |
Jul 24, 2020 | 7.380 | 7.480 | 7.155 | 7.390 | 166,500 | +0.24(+3.36%) |
Jul 23, 2020 | 6.800 | 7.200 | 6.640 | 7.150 | 225,534 | +0.24(+3.47%) |
Jul 22, 2020 | 6.950 | 6.950 | 6.850 | 6.910 | 251,951 | -0.20(-2.81%) |
Jul 21, 2020 | 7.150 | 7.270 | 7.110 | 7.110 | 216,400 | -0.39(-5.20%) |
Jul 20, 2020 | 7.900 | 7.900 | 7.480 | 7.500 | 44,736 | -0.50(-6.25%) |
Jul 17, 2020 | 8.100 | 8.100 | 8.000 | 8.000 | 35,600 | +0.02(+0.25%) |
Jul 16, 2020 | 7.850 | 8.120 | 7.847 | 7.980 | 91,370 | +0.46(+6.12%) |
Jul 15, 2020 | 7.910 | 7.910 | 7.450 | 7.520 | 165,524 | -0.30(-3.84%) |
Jul 14, 2020 | 7.800 | 8.000 | 7.600 | 7.820 | 201,119 | -0.28(-3.46%) |
Jul 13, 2020 | 8.370 | 8.465 | 8.020 | 8.100 | 330,007 | -0.39(-4.59%) |
Jul 10, 2020 | 8.750 | 8.800 | 8.310 | 8.490 | 243,900 | -0.26(-2.97%) |
Jul 09, 2020 | 8.860 | 8.870 | 8.400 | 8.750 | 170,327 | -0.25(-2.78%) |
Jul 08, 2020 | 8.600 | 9.000 | 8.270 | 9.000 | 317,153 | +0.07(+0.78%) |
Jul 07, 2020 | 8.950 | 9.030 | 8.600 | 8.930 | 374,774 | -0.49(-5.20%) |
Jul 06, 2020 | 9.180 | 9.477 | 9.040 | 9.420 | 609,756 | +1.37(+17.02%) |
Jul 02, 2020 | 7.730 | 8.180 | 7.630 | 8.050 | 527,100 | +0.85(+11.81%) |
Jul 01, 2020 | 7.270 | 7.460 | 7.170 | 7.200 | 286,674 | -0.19(-2.57%) |
Jun 30, 2020 | 7.430 | 7.450 | 7.250 | 7.390 | 168,143 | -0.17(-2.25%) |
Jun 29, 2020 | 7.510 | 7.700 | 7.510 | 7.560 | 210,281 | -0.05(-0.66%) |
Jun 26, 2020 | 7.240 | 7.690 | 7.210 | 7.610 | 228,300 | +0.37(+5.11%) |
Jun 25, 2020 | 7.470 | 7.600 | 7.001 | 7.240 | 487,506 | -0.20(-2.69%) |
Jun 24, 2020 | 8.000 | 8.000 | 7.370 | 7.440 | 398,317 | -0.74(-9.05%) |
Jun 23, 2020 | 7.870 | 8.240 | 7.850 | 8.180 | 343,266 | +0.75(+10.09%) |
Jun 22, 2020 | 7.610 | 7.650 | 7.390 | 7.430 | 267,526 | +0.15(+2.13%) |
Jun 19, 2020 | 7.350 | 7.400 | 7.170 | 7.275 | 230,500 | +0.02(+0.21%) |
Jun 18, 2020 | 7.800 | 7.870 | 7.230 | 7.260 | 503,863 | -0.56(-7.16%) |
Jun 17, 2020 | 7.730 | 7.830 | 7.500 | 7.820 | 725,252 | +0.60(+8.31%) |
Jun 16, 2020 | 6.990 | 7.460 | 6.990 | 7.220 | 512,934 | +0.80(+12.46%) |
Jun 15, 2020 | 6.190 | 6.550 | 6.157 | 6.420 | 332,790 | +0.06(+0.94%) |
Jun 12, 2020 | 6.000 | 6.360 | 6.000 | 6.360 | 312,200 | +0.58(+10.03%) |
Jun 11, 2020 | 6.100 | 6.200 | 5.650 | 5.780 | 506,422 | +0.00(+0.00%) |
Jun 10, 2020 | 5.360 | 5.873 | 5.360 | 5.780 | 231,198 | +0.51(+9.68%) |
Jun 09, 2020 | 5.080 | 5.420 | 5.080 | 5.270 | 284,602 | -0.24(-4.36%) |
Jun 08, 2020 | 5.450 | 5.520 | 5.330 | 5.510 | 207,621 | +0.06(+1.10%) |
Jun 05, 2020 | 5.440 | 5.500 | 5.240 | 5.450 | 340,200 | +0.40(+7.92%) |
Jun 04, 2020 | 5.030 | 5.135 | 5.000 | 5.050 | 144,273 | +0.02(+0.40%) |
Jun 03, 2020 | 5.080 | 5.100 | 4.960 | 5.030 | 305,064 | +0.03(+0.60%) |
Jun 02, 2020 | 4.890 | 5.000 | 4.820 | 5.000 | 324,330 | +0.36(+7.76%) |
Jun 01, 2020 | 4.690 | 4.750 | 4.570 | 4.640 | 92,422 | -0.01(-0.22%) |
May 29, 2020 | 4.680 | 4.680 | 4.620 | 4.650 | 53,100 | +0.10(+2.20%) |
May 28, 2020 | 4.580 | 4.740 | 4.550 | 4.550 | 100,618 | -0.10(-2.15%) |
May 27, 2020 | 4.740 | 4.800 | 4.530 | 4.650 | 365,763 | -0.15(-3.12%) |
May 26, 2020 | 4.600 | 4.900 | 4.600 | 4.800 | 110,829 | -0.08(-1.64%) |
May 22, 2020 | 4.850 | 4.930 | 4.700 | 4.880 | 45,700 | -0.06(-1.21%) |
May 21, 2020 | 4.990 | 4.990 | 4.920 | 4.940 | 256,260 | +0.03(+0.61%) |
May 20, 2020 | 4.850 | 5.150 | 4.700 | 4.910 | 253,297 | +0.29(+6.28%) |
May 19, 2020 | 4.640 | 4.700 | 4.560 | 4.620 | 426,979 | +0.03(+0.65%) |
May 18, 2020 | 4.660 | 4.790 | 4.400 | 4.590 | 725,965 | +0.42(+10.07%) |
May 15, 2020 | 4.070 | 4.190 | 4.070 | 4.170 | 131,200 | +0.16(+3.91%) |
May 14, 2020 | 3.950 | 4.100 | 3.950 | 4.013 | 78,192 | +0.10(+2.63%) |
May 13, 2020 | 3.960 | 4.060 | 3.750 | 3.910 | 873,861 | -0.22(-5.33%) |
May 12, 2020 | 4.360 | 4.360 | 4.120 | 4.130 | 99,990 | -0.30(-6.77%) |
May 11, 2020 | 4.350 | 4.480 | 4.280 | 4.430 | 162,388 | -0.17(-3.70%) |
May 08, 2020 | 4.650 | 4.660 | 4.500 | 4.600 | 119,000 | +0.02(+0.44%) |
May 07, 2020 | 4.550 | 4.610 | 4.450 | 4.580 | 56,585 | +0.13(+2.92%) |
May 06, 2020 | 4.800 | 4.800 | 4.400 | 4.450 | 188,919 | -0.34(-7.10%) |
May 05, 2020 | 5.050 | 5.050 | 4.714 | 4.790 | 145,175 | -0.31(-6.08%) |
May 04, 2020 | 5.360 | 5.360 | 5.050 | 5.100 | 75,848 | -0.25(-4.67%) |
May 01, 2020 | 5.300 | 5.500 | 5.300 | 5.350 | 45,100 | -0.19(-3.43%) |
Apr 30, 2020 | 5.650 | 5.680 | 5.443 | 5.540 | 76,433 | -0.14(-2.46%) |
Apr 29, 2020 | 5.660 | 5.750 | 5.480 | 5.680 | 133,159 | +0.13(+2.34%) |
Apr 28, 2020 | 5.700 | 5.750 | 5.500 | 5.550 | 76,610 | -0.26(-4.48%) |
Apr 27, 2020 | 6.000 | 6.261 | 5.810 | 5.810 | 42,243 | -0.21(-3.49%) |
Apr 24, 2020 | 6.110 | 6.150 | 6.020 | 6.020 | 25,500 | -0.09(-1.47%) |
Apr 23, 2020 | 6.100 | 6.160 | 6.000 | 6.110 | 40,577 | -0.04(-0.65%) |
Apr 22, 2020 | 6.110 | 6.270 | 6.030 | 6.150 | 191,450 | +0.00(+0.00%) |
Apr 21, 2020 | 6.510 | 6.510 | 6.150 | 6.150 | 198,733 | -0.66(-9.69%) |
Apr 20, 2020 | 7.100 | 7.170 | 6.800 | 6.810 | 585,049 | -0.44(-6.07%) |
Apr 17, 2020 | 7.230 | 7.320 | 7.000 | 7.250 | 48,700 | +0.02(+0.28%) |
Apr 16, 2020 | 7.410 | 7.410 | 7.010 | 7.230 | 28,721 | -0.02(-0.28%) |
Apr 15, 2020 | 7.250 | 7.400 | 7.235 | 7.250 | 35,968 | +0.02(+0.28%) |
Apr 14, 2020 | 7.320 | 7.330 | 7.140 | 7.230 | 104,282 | -0.09(-1.23%) |
Apr 13, 2020 | 7.350 | 7.440 | 7.200 | 7.320 | 95,768 | -0.03(-0.41%) |
Apr 09, 2020 | 7.030 | 7.568 | 7.030 | 7.350 | 218,800 | +0.48(+6.99%) |
Apr 08, 2020 | 6.520 | 6.940 | 6.500 | 6.870 | 33,365 | +0.58(+9.22%) |
Apr 07, 2020 | 6.220 | 6.340 | 6.100 | 6.290 | 44,007 | +0.19(+3.11%) |
Apr 06, 2020 | 6.260 | 6.260 | 6.100 | 6.100 | 28,572 | -0.14(-2.24%) |
Apr 03, 2020 | 6.460 | 6.460 | 6.195 | 6.240 | 24,600 | -0.14(-2.19%) |
Apr 02, 2020 | 6.730 | 6.730 | 6.210 | 6.380 | 51,166 | +0.09(+1.43%) |
Apr 01, 2020 | 6.390 | 6.500 | 6.260 | 6.290 | 61,277 | -0.10(-1.56%) |
Mar 31, 2020 | 6.350 | 7.040 | 6.010 | 6.390 | 305,762 | +0.58(+10.08%) |
Mar 30, 2020 | 5.400 | 5.860 | 5.400 | 5.805 | 160,279 | +0.40(+7.50%) |
Mar 27, 2020 | 5.570 | 5.650 | 5.310 | 5.400 | 94,600 | +0.01(+0.19%) |
Mar 26, 2020 | 5.060 | 5.470 | 5.010 | 5.390 | 160,757 | +0.36(+7.16%) |
Mar 25, 2020 | 5.250 | 5.250 | 5.010 | 5.030 | 61,632 | -0.34(-6.33%) |
Mar 24, 2020 | 5.900 | 5.900 | 5.320 | 5.370 | 57,967 | -0.37(-6.45%) |
Mar 23, 2020 | 5.530 | 5.780 | 5.410 | 5.740 | 22,390 | -0.08(-1.37%) |
Mar 20, 2020 | 5.570 | 5.900 | 5.570 | 5.820 | 31,900 | +0.26(+4.68%) |
Mar 19, 2020 | 5.240 | 5.890 | 5.170 | 5.560 | 133,841 | +0.17(+3.15%) |
Mar 18, 2020 | 6.100 | 6.100 | 5.120 | 5.390 | 193,274 | -0.67(-11.06%) |
Mar 17, 2020 | 6.200 | 6.210 | 6.000 | 6.060 | 63,585 | -0.04(-0.66%) |
Mar 16, 2020 | 6.510 | 6.510 | 6.000 | 6.100 | 102,819 | -0.74(-10.82%) |
Mar 13, 2020 | 7.000 | 7.000 | 6.780 | 6.840 | 178,100 | -0.07(-1.01%) |
Mar 12, 2020 | 7.230 | 7.230 | 6.870 | 6.910 | 119,194 | -0.59(-7.87%) |
Mar 11, 2020 | 7.500 | 7.620 | 7.467 | 7.500 | 61,974 | -0.31(-3.97%) |
Mar 10, 2020 | 7.870 | 7.930 | 7.700 | 7.810 | 40,096 | +0.31(+4.13%) |
Mar 09, 2020 | 7.740 | 7.790 | 7.410 | 7.500 | 74,716 | -0.75(-9.09%) |
Mar 06, 2020 | 8.450 | 8.450 | 8.200 | 8.250 | 81,100 | -0.12(-1.43%) |
Mar 05, 2020 | 8.510 | 8.660 | 8.363 | 8.370 | 92,829 | +0.06(+0.72%) |
Mar 04, 2020 | 8.250 | 8.350 | 8.180 | 8.310 | 138,748 | +0.21(+2.59%) |
Mar 03, 2020 | 8.130 | 8.140 | 8.030 | 8.100 | 44,510 | +0.19(+2.40%) |
Mar 02, 2020 | 8.090 | 8.090 | 7.700 | 7.910 | 148,018 | -0.28(-3.42%) |
Feb 28, 2020 | 8.350 | 8.350 | 8.136 | 8.190 | 211,600 | -0.11(-1.33%) |
Feb 27, 2020 | 8.300 | 8.360 | 8.200 | 8.300 | 153,093 | +0.12(+1.47%) |
Feb 26, 2020 | 8.260 | 8.280 | 8.150 | 8.180 | 124,308 | -0.04(-0.49%) |
Feb 25, 2020 | 8.150 | 8.290 | 8.100 | 8.220 | 87,882 | -0.15(-1.79%) |
Feb 24, 2020 | 8.700 | 8.700 | 8.370 | 8.370 | 118,588 | -0.64(-7.10%) |
Feb 21, 2020 | 9.010 | 9.100 | 8.880 | 9.010 | 104,800 | -0.02(-0.22%) |
Feb 20, 2020 | 9.120 | 9.140 | 9.030 | 9.030 | 150,761 | -0.07(-0.77%) |
Feb 19, 2020 | 9.250 | 9.340 | 9.100 | 9.100 | 280,261 | -0.17(-1.83%) |
Feb 18, 2020 | 9.240 | 9.380 | 9.140 | 9.270 | 259,531 | +0.04(+0.49%) |
Feb 14, 2020 | 9.160 | 9.300 | 9.130 | 9.225 | 109,200 | +0.08(+0.93%) |
Feb 13, 2020 | 9.090 | 9.228 | 9.070 | 9.140 | 63,653 | -0.26(-2.77%) |
Feb 12, 2020 | 9.470 | 10.02 | 9.400 | 9.400 | 155,677 | +0.10(+1.08%) |
Feb 11, 2020 | 9.100 | 9.420 | 9.100 | 9.300 | 64,981 | +0.50(+5.68%) |
Feb 10, 2020 | 9.250 | 9.250 | 8.632 | 8.800 | 81,197 | -0.42(-4.61%) |
Feb 07, 2020 | 9.250 | 9.290 | 9.190 | 9.225 | 54,000 | -0.22(-2.38%) |
Feb 06, 2020 | 9.490 | 10.04 | 9.250 | 9.450 | 173,243 | -0.10(-1.05%) |
Feb 05, 2020 | 9.400 | 9.670 | 9.400 | 9.550 | 40,268 | +0.20(+2.14%) |
Feb 04, 2020 | 9.210 | 9.500 | 9.200 | 9.350 | 44,673 | +0.06(+0.61%) |
Feb 03, 2020 | 9.840 | 10.24 | 9.120 | 9.293 | 47,918 | -0.53(-5.36%) |
Jan 31, 2020 | 9.850 | 9.907 | 9.530 | 9.819 | 18,700 | +0.27(+2.82%) |
Jan 30, 2020 | 10.04 | 10.04 | 9.500 | 9.550 | 48,692 | -0.54(-5.31%) |
Jan 29, 2020 | 10.17 | 10.17 | 10.05 | 10.09 | 11,424 | -0.19(-1.89%) |
Jan 28, 2020 | 10.58 | 10.62 | 10.22 | 10.28 | 47,469 | -0.16(-1.53%) |
Jan 27, 2020 | 10.55 | 10.55 | 10.35 | 10.44 | 33,754 | -0.70(-6.24%) |
Jan 24, 2020 | 11.21 | 11.23 | 11.03 | 11.13 | 12,200 | +0.09(+0.81%) |
Jan 23, 2020 | 11.05 | 11.09 | 11.03 | 11.04 | 21,815 | +0.01(+0.12%) |
Jan 22, 2020 | 10.91 | 11.09 | 10.85 | 11.03 | 30,035 | -0.34(-2.98%) |
Jan 21, 2020 | 11.50 | 11.50 | 11.17 | 11.37 | 18,765 | -0.74(-6.07%) |
Jan 17, 2020 | 12.39 | 12.39 | 12.01 | 12.11 | 9,100 | -0.53(-4.16%) |
Jan 16, 2020 | 13.01 | 13.01 | 12.62 | 12.63 | 5,919 | -0.72(-5.39%) |
Jan 15, 2020 | 13.61 | 13.66 | 13.35 | 13.35 | 9,055 | -0.31(-2.31%) |
Jan 14, 2020 | 13.31 | 13.76 | 13.00 | 13.66 | 8,678 | +0.67(+5.16%) |
Jan 13, 2020 | 12.98 | 13.02 | 12.75 | 12.99 | 7,020 | -0.85(-6.14%) |
Jan 10, 2020 | 13.81 | 13.85 | 13.75 | 13.85 | 2,900 | +0.54(+4.02%) |
Jan 09, 2020 | 13.15 | 13.36 | 13.15 | 13.31 | 3,001 | -0.34(-2.53%) |
Jan 08, 2020 | 13.30 | 13.76 | 13.20 | 13.65 | 7,670 | +1.76(+14.80%) |
Jan 07, 2020 | 11.99 | 11.99 | 11.89 | 11.89 | 3,237 | -0.03(-0.21%) |
Jan 06, 2020 | 11.90 | 11.94 | 11.90 | 11.92 | 3,858 | -1.13(-8.66%) |
Jan 03, 2020 | 12.99 | 13.05 | 12.98 | 13.05 | 8,200 | -0.91(-6.52%) |