Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.284 | 2.428 | 2.284 | 2.371 | 654,746 | +0.08(+3.44%) |
Sep 29, 2020 | 2.345 | 2.375 | 2.231 | 2.292 | 1,059,510 | -0.05(-2.24%) |
Sep 28, 2020 | 2.380 | 2.388 | 2.257 | 2.345 | 1,122,427 | +0.04(+1.90%) |
Sep 25, 2020 | 2.353 | 2.485 | 2.275 | 2.301 | 952,102 | -0.03(-1.13%) |
Sep 24, 2020 | 2.450 | 2.450 | 2.214 | 2.327 | 1,430,160 | -0.11(-4.66%) |
Sep 23, 2020 | 2.616 | 2.625 | 2.432 | 2.441 | 710,675 | -0.13(-5.10%) |
Sep 22, 2020 | 2.835 | 2.835 | 2.546 | 2.572 | 883,235 | -0.26(-9.26%) |
Sep 21, 2020 | 2.800 | 2.931 | 2.699 | 2.835 | 970,711 | -0.02(-0.61%) |
Sep 18, 2020 | 2.703 | 2.870 | 2.682 | 2.852 | 1,232,246 | +0.17(+6.19%) |
Sep 17, 2020 | 2.651 | 2.756 | 2.633 | 2.686 | 310,467 | -0.03(-1.29%) |
Sep 16, 2020 | 2.712 | 2.765 | 2.642 | 2.721 | 357,965 | -0.01(-0.32%) |
Sep 15, 2020 | 2.721 | 2.795 | 2.616 | 2.730 | 614,442 | +0.02(+0.65%) |
Sep 14, 2020 | 2.660 | 2.721 | 2.598 | 2.712 | 523,066 | +0.05(+1.97%) |
Sep 11, 2020 | 2.633 | 2.730 | 2.607 | 2.660 | 520,741 | +0.06(+2.36%) |
Sep 10, 2020 | 2.660 | 2.677 | 2.563 | 2.598 | 450,531 | -0.06(-2.30%) |
Sep 09, 2020 | 2.677 | 2.712 | 2.590 | 2.660 | 435,351 | -0.01(-0.33%) |
Sep 08, 2020 | 2.756 | 2.785 | 2.651 | 2.668 | 461,182 | -0.15(-5.28%) |
Sep 04, 2020 | 2.712 | 2.826 | 2.712 | 2.817 | 586,691 | +0.10(+3.87%) |
Sep 03, 2020 | 2.633 | 2.738 | 2.590 | 2.712 | 744,977 | +0.10(+4.03%) |
Sep 02, 2020 | 2.616 | 2.654 | 2.493 | 2.607 | 788,760 | -0.01(-0.33%) |
Sep 01, 2020 | 2.677 | 2.734 | 2.581 | 2.616 | 844,779 | +0.03(+1.36%) |
Aug 31, 2020 | 2.660 | 2.660 | 2.572 | 2.581 | 496,342 | -0.08(-2.96%) |
Aug 28, 2020 | 2.590 | 2.677 | 2.572 | 2.660 | 651,727 | +0.07(+2.70%) |
Aug 27, 2020 | 2.703 | 2.703 | 2.590 | 2.590 | 504,822 | -0.09(-3.27%) |
Aug 26, 2020 | 2.773 | 2.773 | 2.651 | 2.677 | 370,863 | -0.10(-3.47%) |
Aug 25, 2020 | 2.756 | 2.782 | 2.668 | 2.773 | 401,001 | +0.07(+2.59%) |
Aug 24, 2020 | 2.703 | 2.721 | 2.590 | 2.703 | 767,762 | +0.04(+1.31%) |
Aug 21, 2020 | 2.677 | 2.712 | 2.633 | 2.668 | 458,792 | -0.04(-1.29%) |
Aug 20, 2020 | 2.730 | 2.808 | 2.703 | 2.703 | 483,598 | -0.03(-0.96%) |
Aug 19, 2020 | 2.861 | 2.861 | 2.695 | 2.730 | 632,967 | -0.11(-4.00%) |
Aug 18, 2020 | 2.896 | 2.983 | 2.843 | 2.843 | 501,561 | -0.09(-2.99%) |
Aug 17, 2020 | 2.983 | 2.983 | 2.826 | 2.931 | 574,491 | -0.07(-2.33%) |
Aug 14, 2020 | 2.843 | 3.014 | 2.826 | 3.001 | 481,423 | +0.16(+5.54%) |
Aug 13, 2020 | 2.990 | 2.999 | 2.835 | 2.843 | 494,078 | -0.09(-3.23%) |
Aug 12, 2020 | 2.947 | 2.981 | 2.852 | 2.938 | 328,426 | +0.04(+1.49%) |
Aug 11, 2020 | 2.818 | 3.154 | 2.818 | 2.895 | 1,042,086 | +0.12(+4.35%) |
Aug 10, 2020 | 2.775 | 2.878 | 2.697 | 2.775 | 850,809 | +0.03(+0.94%) |
Aug 07, 2020 | 2.783 | 2.843 | 2.680 | 2.749 | 754,714 | -0.04(-1.54%) |
Aug 06, 2020 | 2.843 | 2.861 | 2.775 | 2.792 | 405,090 | -0.05(-1.82%) |
Aug 05, 2020 | 2.843 | 2.878 | 2.714 | 2.843 | 810,286 | +0.11(+4.10%) |
Aug 04, 2020 | 2.576 | 2.809 | 2.576 | 2.731 | 655,959 | +0.12(+4.62%) |
Aug 03, 2020 | 2.533 | 2.680 | 2.490 | 2.611 | 629,854 | +0.09(+3.77%) |
Jul 31, 2020 | 2.585 | 2.628 | 2.456 | 2.516 | 1,268,961 | -0.11(-4.26%) |
Jul 30, 2020 | 2.688 | 2.706 | 2.576 | 2.628 | 477,952 | -0.12(-4.39%) |
Jul 29, 2020 | 2.663 | 2.766 | 2.568 | 2.749 | 506,773 | +0.11(+4.25%) |
Jul 28, 2020 | 2.680 | 2.749 | 2.594 | 2.637 | 677,036 | -0.03(-0.97%) |
Jul 27, 2020 | 2.671 | 2.714 | 2.619 | 2.663 | 375,941 | -0.01(-0.32%) |
Jul 24, 2020 | 2.749 | 2.800 | 2.624 | 2.671 | 477,688 | -0.09(-3.13%) |
Jul 23, 2020 | 2.706 | 2.757 | 2.628 | 2.757 | 477,706 | +0.04(+1.59%) |
Jul 22, 2020 | 2.680 | 2.813 | 2.602 | 2.714 | 686,403 | -0.03(-0.94%) |
Jul 21, 2020 | 2.611 | 2.757 | 2.594 | 2.740 | 885,703 | +0.18(+7.07%) |
Jul 20, 2020 | 2.688 | 2.731 | 2.542 | 2.559 | 559,133 | -0.14(-5.11%) |
Jul 17, 2020 | 2.637 | 2.727 | 2.628 | 2.697 | 430,569 | +0.06(+2.29%) |
Jul 16, 2020 | 2.688 | 2.749 | 2.611 | 2.637 | 772,369 | -0.06(-2.24%) |
Jul 15, 2020 | 2.421 | 2.714 | 2.421 | 2.697 | 1,260,298 | +0.33(+13.82%) |
Jul 14, 2020 | 2.275 | 2.387 | 2.232 | 2.370 | 566,390 | +0.09(+4.17%) |
Jul 13, 2020 | 2.404 | 2.418 | 2.258 | 2.275 | 870,936 | -0.09(-4.00%) |
Jul 10, 2020 | 2.292 | 2.418 | 2.283 | 2.370 | 761,678 | +0.08(+3.38%) |
Jul 09, 2020 | 2.387 | 2.426 | 2.292 | 2.292 | 728,348 | -0.11(-4.66%) |
Jul 08, 2020 | 2.438 | 2.464 | 2.352 | 2.404 | 611,150 | -0.03(-1.41%) |
Jul 07, 2020 | 2.464 | 2.507 | 2.361 | 2.438 | 686,950 | -0.03(-1.05%) |
Jul 06, 2020 | 2.464 | 2.482 | 2.309 | 2.464 | 944,149 | +0.08(+3.25%) |
Jul 02, 2020 | 2.654 | 2.680 | 2.378 | 2.387 | 1,368,537 | -0.21(-7.97%) |
Jul 01, 2020 | 2.387 | 2.637 | 2.387 | 2.594 | 1,088,446 | +0.17(+7.12%) |
Jun 30, 2020 | 2.645 | 2.783 | 2.361 | 2.421 | 1,324,747 | -0.11(-4.42%) |
Jun 29, 2020 | 2.352 | 2.663 | 2.318 | 2.533 | 1,364,843 | +0.28(+12.21%) |
Jun 26, 2020 | 2.326 | 2.361 | 2.197 | 2.258 | 5,971,451 | -0.09(-4.03%) |
Jun 25, 2020 | 2.283 | 2.382 | 2.214 | 2.352 | 2,162,918 | +0.00(+0.00%) |
Jun 24, 2020 | 2.542 | 2.542 | 2.240 | 2.352 | 2,295,414 | -0.10(-4.21%) |
Jun 23, 2020 | 2.585 | 2.619 | 2.456 | 2.456 | 2,063,232 | -0.09(-3.72%) |
Jun 22, 2020 | 2.671 | 2.710 | 2.533 | 2.550 | 2,305,527 | -0.20(-7.21%) |
Jun 19, 2020 | 2.843 | 2.887 | 2.714 | 2.749 | 1,383,160 | -0.04(-1.54%) |
Jun 18, 2020 | 2.826 | 2.861 | 2.684 | 2.792 | 1,402,311 | -0.02(-0.61%) |
Jun 17, 2020 | 2.964 | 2.973 | 2.809 | 2.809 | 1,257,809 | -0.16(-5.23%) |
Jun 16, 2020 | 3.128 | 3.136 | 2.869 | 2.964 | 1,222,770 | +0.03(+1.18%) |
Jun 15, 2020 | 2.775 | 3.007 | 2.731 | 2.930 | 1,097,539 | +0.00(+0.00%) |
Jun 12, 2020 | 3.119 | 3.136 | 2.775 | 2.930 | 1,920,733 | +0.04(+1.49%) |
Jun 11, 2020 | 3.016 | 3.067 | 2.869 | 2.887 | 1,976,964 | -0.34(-10.67%) |
Jun 10, 2020 | 3.472 | 3.476 | 3.223 | 3.231 | 1,128,494 | -0.22(-6.48%) |
Jun 09, 2020 | 3.774 | 3.774 | 3.295 | 3.455 | 2,159,908 | -0.48(-12.25%) |
Jun 08, 2020 | 3.533 | 3.946 | 3.395 | 3.938 | 2,337,374 | +0.58(+17.18%) |
Jun 05, 2020 | 3.007 | 3.391 | 2.904 | 3.360 | 2,670,226 | +0.49(+17.12%) |
Jun 04, 2020 | 2.973 | 3.050 | 2.826 | 2.869 | 1,426,862 | -0.10(-3.48%) |
Jun 03, 2020 | 2.955 | 3.042 | 2.861 | 2.973 | 1,266,990 | +0.14(+4.86%) |
Jun 02, 2020 | 2.818 | 2.904 | 2.740 | 2.835 | 1,716,813 | +0.02(+0.61%) |
Jun 01, 2020 | 2.964 | 3.007 | 2.818 | 2.818 | 960,487 | -0.14(-4.66%) |
May 29, 2020 | 2.887 | 2.990 | 2.775 | 2.955 | 925,782 | +0.05(+1.78%) |
May 28, 2020 | 3.136 | 3.179 | 2.861 | 2.904 | 1,534,860 | -0.23(-7.42%) |
May 27, 2020 | 3.128 | 3.205 | 2.993 | 3.136 | 820,831 | +0.08(+2.54%) |
May 26, 2020 | 3.128 | 3.179 | 2.977 | 3.059 | 1,289,292 | +0.04(+1.43%) |
May 22, 2020 | 3.059 | 3.085 | 2.843 | 3.016 | 1,406,836 | -0.03(-0.85%) |
May 21, 2020 | 3.093 | 3.197 | 3.042 | 3.042 | 1,024,785 | -0.06(-1.94%) |
May 20, 2020 | 3.257 | 3.274 | 3.063 | 3.102 | 910,658 | -0.09(-2.70%) |
May 19, 2020 | 3.559 | 3.559 | 3.179 | 3.188 | 969,383 | -0.34(-9.76%) |
May 18, 2020 | 3.231 | 3.559 | 3.197 | 3.533 | 957,017 | +0.51(+16.81%) |
May 15, 2020 | 3.128 | 3.205 | 2.981 | 3.024 | 788,835 | -0.09(-3.04%) |
May 14, 2020 | 3.060 | 3.187 | 2.983 | 3.119 | 956,174 | -0.03(-0.81%) |
May 13, 2020 | 3.374 | 3.400 | 3.068 | 3.145 | 2,107,768 | -0.20(-6.09%) |
May 12, 2020 | 3.595 | 3.655 | 3.349 | 3.349 | 1,297,869 | -0.14(-3.90%) |
May 11, 2020 | 3.408 | 3.612 | 3.400 | 3.485 | 833,848 | -0.05(-1.44%) |
May 08, 2020 | 3.527 | 3.595 | 3.340 | 3.536 | 929,979 | +0.09(+2.72%) |
May 07, 2020 | 3.306 | 3.612 | 2.907 | 3.442 | 1,821,068 | +0.03(+1.00%) |
May 06, 2020 | 3.570 | 3.570 | 3.281 | 3.408 | 1,873,924 | -0.08(-2.43%) |
May 05, 2020 | 3.595 | 3.689 | 3.476 | 3.493 | 737,409 | +0.07(+1.99%) |
May 04, 2020 | 3.519 | 3.638 | 3.255 | 3.425 | 1,626,563 | -0.20(-5.40%) |
May 01, 2020 | 3.978 | 3.986 | 3.595 | 3.621 | 860,443 | -0.31(-7.79%) |
Apr 30, 2020 | 4.284 | 4.335 | 3.867 | 3.927 | 1,826,716 | -0.50(-11.32%) |
Apr 29, 2020 | 4.080 | 4.553 | 3.995 | 4.428 | 2,863,230 | +0.60(+15.78%) |
Apr 28, 2020 | 3.187 | 4.156 | 3.179 | 3.825 | 3,988,884 | +0.77(+25.35%) |
Apr 27, 2020 | 3.170 | 3.170 | 2.992 | 3.051 | 1,644,595 | -0.18(-5.53%) |
Apr 24, 2020 | 3.332 | 3.434 | 3.197 | 3.230 | 884,445 | -0.08(-2.56%) |
Apr 23, 2020 | 3.468 | 3.627 | 3.255 | 3.315 | 1,284,821 | -0.14(-3.94%) |
Apr 22, 2020 | 3.612 | 3.711 | 3.357 | 3.451 | 1,566,397 | +0.07(+2.01%) |
Apr 21, 2020 | 4.343 | 4.420 | 3.332 | 3.383 | 2,060,608 | -0.83(-19.76%) |
Apr 20, 2020 | 3.085 | 4.649 | 3.085 | 4.216 | 4,551,456 | +0.94(+28.83%) |
Apr 17, 2020 | 3.408 | 3.510 | 3.162 | 3.272 | 518,407 | -0.06(-1.79%) |
Apr 16, 2020 | 3.221 | 3.400 | 3.187 | 3.332 | 423,489 | +0.22(+7.10%) |
Apr 15, 2020 | 3.595 | 3.595 | 3.034 | 3.111 | 613,715 | -0.52(-14.29%) |
Apr 14, 2020 | 3.230 | 3.689 | 3.230 | 3.629 | 856,359 | +0.43(+13.56%) |
Apr 13, 2020 | 3.111 | 3.323 | 3.102 | 3.196 | 638,335 | +0.09(+3.01%) |
Apr 09, 2020 | 2.975 | 3.230 | 2.945 | 3.102 | 1,304,607 | +0.25(+8.96%) |
Apr 08, 2020 | 2.635 | 2.890 | 2.507 | 2.847 | 1,070,901 | +0.35(+13.95%) |
Apr 07, 2020 | 2.754 | 2.864 | 2.465 | 2.499 | 1,297,425 | -0.24(-8.70%) |
Apr 06, 2020 | 2.720 | 2.788 | 2.635 | 2.737 | 816,156 | +0.10(+3.87%) |
Apr 03, 2020 | 2.873 | 2.890 | 2.499 | 2.635 | 661,481 | -0.11(-4.02%) |
Apr 02, 2020 | 3.136 | 3.163 | 2.711 | 2.745 | 726,686 | -0.24(-7.98%) |
Apr 01, 2020 | 3.043 | 3.145 | 2.856 | 2.983 | 916,720 | -0.09(-3.04%) |
Mar 31, 2020 | 2.992 | 3.315 | 2.941 | 3.077 | 1,445,563 | +0.20(+6.78%) |
Mar 30, 2020 | 3.051 | 3.051 | 2.822 | 2.881 | 754,281 | -0.24(-7.63%) |
Mar 27, 2020 | 2.745 | 3.136 | 2.711 | 3.119 | 1,237,424 | +0.30(+10.54%) |
Mar 26, 2020 | 2.635 | 2.881 | 2.269 | 2.822 | 1,032,175 | +0.25(+9.93%) |
Mar 25, 2020 | 2.796 | 2.873 | 2.558 | 2.567 | 1,250,303 | -0.21(-7.65%) |
Mar 24, 2020 | 2.924 | 2.932 | 2.635 | 2.779 | 615,132 | +0.06(+2.19%) |
Mar 23, 2020 | 3.077 | 3.077 | 2.656 | 2.720 | 630,410 | -0.43(-13.75%) |
Mar 20, 2020 | 2.745 | 3.179 | 2.728 | 3.153 | 1,685,588 | +0.46(+17.03%) |
Mar 19, 2020 | 2.983 | 3.153 | 2.635 | 2.694 | 898,920 | -0.27(-9.17%) |
Mar 18, 2020 | 3.060 | 3.213 | 2.690 | 2.966 | 1,270,329 | -0.09(-3.06%) |
Mar 17, 2020 | 3.085 | 3.476 | 2.958 | 3.060 | 976,133 | +0.08(+2.56%) |
Mar 16, 2020 | 2.592 | 3.391 | 2.550 | 2.983 | 1,050,491 | -0.45(-13.12%) |
Mar 13, 2020 | 3.187 | 3.434 | 3.060 | 3.434 | 1,101,409 | +0.48(+16.43%) |
Mar 12, 2020 | 3.026 | 3.094 | 2.822 | 2.949 | 1,104,060 | -0.33(-10.10%) |
Mar 11, 2020 | 3.357 | 3.400 | 3.085 | 3.281 | 1,474,690 | -0.08(-2.53%) |
Mar 10, 2020 | 3.162 | 3.587 | 3.068 | 3.366 | 2,029,964 | +0.40(+13.47%) |
Mar 09, 2020 | 3.468 | 3.468 | 2.941 | 2.966 | 1,560,768 | -0.82(-21.75%) |
Mar 06, 2020 | 3.961 | 4.046 | 3.769 | 3.791 | 1,082,466 | -0.34(-8.23%) |
Mar 05, 2020 | 4.403 | 4.403 | 4.046 | 4.131 | 1,276,294 | -0.38(-8.47%) |
Mar 04, 2020 | 4.912 | 4.912 | 4.462 | 4.513 | 864,164 | -0.33(-6.84%) |
Mar 03, 2020 | 5.048 | 5.125 | 4.717 | 4.844 | 979,467 | -0.18(-3.55%) |
Mar 02, 2020 | 4.836 | 5.031 | 4.564 | 5.023 | 974,514 | +0.25(+5.35%) |
Feb 28, 2020 | 4.641 | 4.895 | 4.566 | 4.768 | 2,290,946 | +0.05(+1.08%) |
Feb 27, 2020 | 4.618 | 4.800 | 4.452 | 4.717 | 1,368,088 | -0.03(-0.70%) |
Feb 26, 2020 | 4.916 | 4.924 | 4.717 | 4.750 | 1,383,433 | -0.11(-2.21%) |
Feb 25, 2020 | 4.709 | 4.920 | 4.551 | 4.858 | 1,184,719 | +0.18(+3.89%) |
Feb 24, 2020 | 4.808 | 4.808 | 4.618 | 4.676 | 1,457,680 | -0.33(-6.61%) |
Feb 21, 2020 | 5.230 | 5.230 | 4.924 | 5.007 | 1,119,577 | -0.25(-4.72%) |
Feb 20, 2020 | 5.065 | 5.396 | 5.048 | 5.255 | 1,072,134 | +0.21(+4.10%) |
Feb 19, 2020 | 4.982 | 5.056 | 4.858 | 5.048 | 1,305,830 | +0.02(+0.49%) |
Feb 18, 2020 | 5.106 | 5.189 | 5.007 | 5.023 | 910,094 | -0.08(-1.62%) |
Feb 14, 2020 | 5.131 | 5.263 | 4.982 | 5.106 | 1,454,543 | -0.02(-0.32%) |
Feb 13, 2020 | 4.659 | 5.313 | 4.634 | 5.122 | 3,302,103 | +0.48(+10.34%) |
Feb 12, 2020 | 4.469 | 4.800 | 4.469 | 4.643 | 1,680,485 | +0.28(+6.45%) |
Feb 11, 2020 | 4.527 | 4.684 | 4.345 | 4.361 | 1,721,283 | -0.12(-2.59%) |
Feb 10, 2020 | 4.758 | 4.767 | 4.436 | 4.477 | 1,504,895 | -0.29(-6.08%) |
Feb 07, 2020 | 4.816 | 4.883 | 4.643 | 4.767 | 1,933,067 | -0.18(-3.68%) |
Feb 06, 2020 | 4.907 | 5.073 | 4.386 | 4.949 | 3,265,086 | -0.50(-9.26%) |
Feb 05, 2020 | 5.503 | 5.702 | 5.437 | 5.454 | 1,388,390 | +0.09(+1.70%) |
Feb 04, 2020 | 5.445 | 5.677 | 5.354 | 5.362 | 1,258,715 | -0.02(-0.31%) |
Feb 03, 2020 | 5.371 | 5.536 | 5.305 | 5.379 | 1,419,993 | +0.02(+0.31%) |
Jan 31, 2020 | 5.478 | 5.561 | 5.197 | 5.362 | 1,630,244 | -0.15(-2.70%) |
Jan 30, 2020 | 5.545 | 5.578 | 5.371 | 5.511 | 1,457,978 | -0.07(-1.33%) |
Jan 29, 2020 | 5.917 | 6.008 | 5.569 | 5.586 | 1,069,878 | -0.27(-4.66%) |
Jan 28, 2020 | 5.867 | 6.091 | 5.851 | 5.859 | 1,042,508 | +0.06(+1.00%) |
Jan 27, 2020 | 5.851 | 6.074 | 5.495 | 5.801 | 3,255,444 | -0.26(-4.37%) |
Jan 24, 2020 | 6.422 | 6.463 | 5.975 | 6.066 | 1,446,326 | -0.48(-7.33%) |
Jan 23, 2020 | 6.687 | 6.695 | 6.364 | 6.546 | 1,546,138 | -0.17(-2.59%) |
Jan 22, 2020 | 7.191 | 7.233 | 6.699 | 6.720 | 1,123,424 | -0.46(-6.34%) |
Jan 21, 2020 | 7.580 | 7.580 | 7.133 | 7.175 | 852,824 | -0.41(-5.45%) |
Jan 17, 2020 | 7.886 | 7.886 | 7.464 | 7.589 | 510,425 | -0.26(-3.37%) |
Jan 16, 2020 | 7.820 | 7.936 | 7.746 | 7.853 | 337,311 | +0.07(+0.85%) |
Jan 15, 2020 | 7.688 | 7.829 | 7.572 | 7.787 | 524,716 | +0.07(+0.97%) |
Jan 14, 2020 | 7.655 | 7.870 | 7.585 | 7.713 | 499,703 | +0.07(+0.98%) |
Jan 13, 2020 | 7.539 | 7.713 | 7.382 | 7.638 | 539,259 | +0.13(+1.76%) |
Jan 10, 2020 | 7.647 | 7.725 | 7.485 | 7.506 | 540,514 | -0.13(-1.73%) |
Jan 09, 2020 | 7.572 | 7.729 | 7.519 | 7.638 | 538,105 | +0.07(+0.87%) |
Jan 08, 2020 | 8.102 | 8.139 | 7.464 | 7.572 | 1,137,003 | -0.52(-6.44%) |
Jan 07, 2020 | 8.027 | 8.118 | 7.961 | 8.093 | 336,636 | +0.07(+0.82%) |
Jan 06, 2020 | 7.829 | 8.143 | 7.829 | 8.027 | 604,600 | +0.17(+2.21%) |
Jan 03, 2020 | 8.135 | 8.193 | 7.787 | 7.853 | 384,994 | -0.24(-2.97%) |
Jan 02, 2020 | 8.184 | 8.292 | 8.052 | 8.093 | 399,296 | -0.01(-0.10%) |
Dec 31, 2019 | 7.721 | 8.135 | 7.655 | 8.102 | 614,589 | +0.39(+5.04%) |
Dec 30, 2019 | 7.936 | 8.002 | 7.655 | 7.713 | 573,838 | -0.18(-2.31%) |
Dec 27, 2019 | 8.118 | 8.118 | 7.853 | 7.895 | 470,911 | -0.18(-2.25%) |
Dec 26, 2019 | 8.176 | 8.288 | 8.023 | 8.077 | 272,732 | -0.01(-0.10%) |
Dec 24, 2019 | 8.135 | 8.342 | 8.044 | 8.085 | 219,806 | -0.06(-0.71%) |
Dec 23, 2019 | 8.085 | 8.143 | 7.903 | 8.143 | 518,082 | +0.07(+0.82%) |
Dec 20, 2019 | 8.156 | 8.204 | 7.933 | 8.077 | 802,604 | -0.05(-0.59%) |
Dec 19, 2019 | 8.101 | 8.125 | 7.989 | 8.125 | 665,825 | +0.08(+0.99%) |
Dec 18, 2019 | 7.631 | 8.109 | 7.591 | 8.045 | 650,954 | +0.37(+4.88%) |
Dec 17, 2019 | 7.806 | 7.935 | 7.663 | 7.671 | 557,202 | -0.09(-1.13%) |
Dec 16, 2019 | 8.037 | 8.220 | 7.734 | 7.758 | 1,113,621 | +0.02(+0.31%) |
Dec 13, 2019 | 7.822 | 7.886 | 7.591 | 7.734 | 405,005 | -0.09(-1.12%) |
Dec 12, 2019 | 7.806 | 8.037 | 7.798 | 7.822 | 485,455 | +0.03(+0.41%) |
Dec 11, 2019 | 7.989 | 7.989 | 7.647 | 7.790 | 621,715 | -0.24(-2.98%) |
Dec 10, 2019 | 7.631 | 8.053 | 7.575 | 8.029 | 824,938 | +0.40(+5.22%) |
Dec 09, 2019 | 7.392 | 7.702 | 7.392 | 7.631 | 646,546 | +0.22(+2.90%) |
Dec 06, 2019 | 7.416 | 7.574 | 7.280 | 7.416 | 549,130 | +0.03(+0.43%) |
Dec 05, 2019 | 7.424 | 7.503 | 7.288 | 7.384 | 462,732 | +0.00(+0.00%) |
Dec 04, 2019 | 7.376 | 7.479 | 7.328 | 7.384 | 429,887 | +0.14(+1.98%) |
Dec 03, 2019 | 7.161 | 7.360 | 7.017 | 7.240 | 479,121 | -0.06(-0.76%) |
Dec 02, 2019 | 7.424 | 7.456 | 7.256 | 7.296 | 537,334 | -0.16(-2.14%) |
Nov 29, 2019 | 7.440 | 7.655 | 7.400 | 7.456 | 497,782 | -0.02(-0.32%) |
Nov 27, 2019 | 7.121 | 7.503 | 7.121 | 7.479 | 723,762 | +0.37(+5.15%) |
Nov 26, 2019 | 7.487 | 7.487 | 7.113 | 7.113 | 607,637 | -0.33(-4.49%) |
Nov 25, 2019 | 7.471 | 7.511 | 7.225 | 7.448 | 668,094 | +0.01(+0.11%) |
Nov 22, 2019 | 7.479 | 7.623 | 7.328 | 7.440 | 736,567 | +0.00(+0.00%) |
Nov 21, 2019 | 7.384 | 7.503 | 7.284 | 7.440 | 911,041 | +0.14(+1.85%) |
Nov 20, 2019 | 7.081 | 7.376 | 6.970 | 7.304 | 1,582,212 | +0.20(+2.80%) |
Nov 19, 2019 | 7.368 | 7.392 | 6.914 | 7.105 | 1,215,217 | -0.27(-3.67%) |
Nov 18, 2019 | 7.679 | 7.679 | 7.256 | 7.376 | 1,039,178 | -0.30(-3.94%) |
Nov 15, 2019 | 7.694 | 7.750 | 7.583 | 7.679 | 657,349 | +0.03(+0.42%) |
Nov 14, 2019 | 7.886 | 8.037 | 7.503 | 7.647 | 1,017,102 | -0.03(-0.41%) |
Nov 13, 2019 | 8.204 | 8.226 | 7.671 | 7.679 | 1,092,530 | -0.46(-5.68%) |
Nov 12, 2019 | 8.141 | 8.259 | 7.898 | 8.141 | 999,285 | -0.05(-0.67%) |
Nov 11, 2019 | 8.314 | 8.439 | 7.992 | 8.196 | 840,810 | -0.29(-3.42%) |
Nov 08, 2019 | 8.824 | 8.926 | 8.479 | 8.486 | 997,542 | -0.35(-3.99%) |
Nov 07, 2019 | 9.616 | 9.679 | 8.769 | 8.839 | 2,051,403 | -0.85(-8.74%) |
Nov 06, 2019 | 10.93 | 11.10 | 9.490 | 9.686 | 1,703,753 | -1.58(-14.00%) |
Nov 05, 2019 | 11.29 | 11.50 | 11.21 | 11.26 | 509,044 | +0.02(+0.14%) |
Nov 04, 2019 | 11.26 | 11.40 | 11.13 | 11.25 | 432,311 | +0.20(+1.77%) |
Nov 01, 2019 | 10.84 | 11.14 | 10.77 | 11.05 | 316,449 | +0.30(+2.77%) |
Oct 31, 2019 | 11.04 | 11.04 | 10.59 | 10.75 | 436,357 | -0.31(-2.77%) |
Oct 30, 2019 | 11.20 | 11.29 | 10.95 | 11.06 | 348,277 | -0.23(-2.02%) |
Oct 29, 2019 | 11.29 | 11.47 | 11.18 | 11.29 | 258,254 | -0.17(-1.51%) |
Oct 28, 2019 | 11.53 | 11.66 | 11.44 | 11.46 | 341,524 | -0.02(-0.14%) |
Oct 25, 2019 | 11.40 | 11.64 | 11.37 | 11.47 | 380,580 | +0.11(+0.97%) |
Oct 24, 2019 | 11.53 | 11.57 | 11.19 | 11.36 | 484,580 | -0.05(-0.48%) |
Oct 23, 2019 | 11.06 | 11.45 | 10.92 | 11.42 | 352,176 | +0.45(+4.15%) |
Oct 22, 2019 | 10.97 | 11.10 | 10.90 | 10.96 | 535,797 | +0.01(+0.07%) |
Oct 21, 2019 | 10.94 | 11.20 | 10.94 | 10.96 | 291,482 | +0.12(+1.09%) |
Oct 18, 2019 | 11.00 | 11.05 | 10.75 | 10.84 | 298,472 | -0.19(-1.71%) |
Oct 17, 2019 | 11.04 | 11.11 | 10.89 | 11.03 | 260,414 | +0.08(+0.72%) |
Oct 16, 2019 | 10.88 | 11.15 | 10.86 | 10.95 | 414,391 | -0.01(-0.07%) |
Oct 15, 2019 | 11.14 | 11.36 | 10.93 | 10.96 | 488,145 | -0.19(-1.69%) |
Oct 14, 2019 | 11.09 | 11.21 | 10.98 | 11.15 | 430,002 | +0.02(+0.14%) |
Oct 11, 2019 | 10.96 | 11.27 | 10.93 | 11.13 | 1,017,304 | +0.41(+3.80%) |
Oct 10, 2019 | 10.32 | 10.77 | 10.32 | 10.72 | 643,028 | +0.52(+5.07%) |
Oct 09, 2019 | 10.22 | 10.30 | 10.06 | 10.20 | 252,892 | +0.16(+1.64%) |
Oct 08, 2019 | 10.16 | 10.23 | 10.02 | 10.04 | 288,893 | -0.27(-2.66%) |
Oct 07, 2019 | 9.883 | 10.46 | 9.859 | 10.31 | 839,057 | +0.47(+4.78%) |
Oct 04, 2019 | 9.812 | 9.890 | 9.663 | 9.843 | 2,656,287 | +0.08(+0.80%) |
Oct 03, 2019 | 9.577 | 9.890 | 9.561 | 9.765 | 366,267 | +0.10(+1.06%) |
Oct 02, 2019 | 9.890 | 10.06 | 9.647 | 9.663 | 391,527 | -0.32(-3.22%) |