Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.708 | 8.149 | 7.604 | 8.123 | 520,736 | +0.58(+7.68%) |
Jan 28, 2021 | 7.518 | 7.630 | 7.267 | 7.544 | 110,808 | +0.02(+0.23%) |
Jan 27, 2021 | 7.493 | 7.639 | 7.243 | 7.527 | 65,596 | -0.13(-1.69%) |
Jan 26, 2021 | 7.925 | 7.925 | 7.475 | 7.656 | 91,324 | -0.29(-3.59%) |
Jan 25, 2021 | 8.002 | 8.002 | 7.501 | 7.942 | 147,140 | -0.08(-0.97%) |
Jan 22, 2021 | 8.193 | 8.193 | 7.803 | 8.020 | 98,945 | -0.22(-2.63%) |
Jan 21, 2021 | 8.314 | 8.521 | 8.127 | 8.236 | 121,482 | -0.10(-1.24%) |
Jan 20, 2021 | 8.322 | 8.487 | 8.132 | 8.340 | 115,957 | +0.08(+0.94%) |
Jan 19, 2021 | 8.167 | 8.495 | 8.167 | 8.262 | 196,709 | -0.05(-0.62%) |
Jan 15, 2021 | 8.409 | 8.478 | 8.094 | 8.314 | 98,367 | -0.05(-0.62%) |
Jan 14, 2021 | 8.106 | 8.470 | 8.089 | 8.366 | 74,624 | +0.22(+2.65%) |
Jan 13, 2021 | 8.245 | 8.374 | 8.080 | 8.149 | 95,490 | -0.16(-1.88%) |
Jan 12, 2021 | 8.132 | 8.478 | 8.054 | 8.305 | 204,485 | +0.17(+2.13%) |
Jan 11, 2021 | 7.751 | 8.184 | 7.700 | 8.132 | 128,268 | +0.38(+4.91%) |
Jan 08, 2021 | 7.873 | 7.976 | 7.700 | 7.751 | 86,693 | -0.16(-1.97%) |
Jan 07, 2021 | 7.388 | 7.976 | 7.276 | 7.907 | 254,859 | +0.52(+7.03%) |
Jan 06, 2021 | 7.354 | 7.561 | 7.310 | 7.388 | 109,217 | +0.08(+1.07%) |
Jan 05, 2021 | 7.163 | 7.371 | 7.007 | 7.310 | 161,351 | +0.19(+2.67%) |
Jan 04, 2021 | 7.025 | 7.241 | 6.921 | 7.120 | 95,118 | +0.10(+1.35%) |
Dec 31, 2020 | 7.025 | 7.025 | 7.025 | 165,303 | +0.29(+4.37%) | |
Dec 30, 2020 | 6.549 | 6.860 | 6.549 | 6.731 | 165,303 | +0.12(+1.83%) |
Dec 29, 2020 | 6.731 | 6.817 | 6.566 | 6.610 | 146,335 | -0.12(-1.80%) |
Dec 28, 2020 | 6.956 | 6.956 | 6.674 | 6.731 | 157,344 | -0.10(-1.52%) |
Dec 24, 2020 | 6.930 | 6.938 | 6.661 | 6.834 | 60,107 | +0.00(+0.00%) |
Dec 23, 2020 | 6.679 | 6.912 | 6.627 | 6.834 | 169,711 | +0.16(+2.37%) |
Dec 22, 2020 | 6.886 | 6.886 | 6.635 | 6.676 | 122,163 | -0.24(-3.41%) |
Dec 21, 2020 | 6.826 | 6.970 | 6.713 | 6.912 | 152,586 | -0.02(-0.25%) |
Dec 18, 2020 | 7.111 | 7.111 | 6.895 | 6.930 | 159,630 | -0.15(-2.08%) |
Dec 17, 2020 | 6.999 | 7.103 | 6.964 | 7.077 | 87,447 | +0.09(+1.24%) |
Dec 16, 2020 | 7.250 | 7.250 | 6.990 | 6.990 | 61,026 | -0.22(-3.00%) |
Dec 15, 2020 | 7.007 | 7.258 | 6.996 | 7.206 | 63,522 | +0.18(+2.58%) |
Dec 14, 2020 | 7.068 | 7.111 | 6.930 | 7.025 | 110,622 | +0.10(+1.37%) |
Dec 11, 2020 | 6.800 | 7.111 | 6.800 | 6.930 | 142,292 | +0.00(+0.00%) |
Dec 10, 2020 | 6.670 | 6.947 | 6.618 | 6.930 | 118,074 | +0.18(+2.69%) |
Dec 09, 2020 | 6.722 | 6.849 | 6.610 | 6.748 | 70,422 | +0.03(+0.39%) |
Dec 08, 2020 | 6.731 | 6.947 | 6.713 | 6.722 | 53,705 | -0.07(-1.02%) |
Dec 07, 2020 | 6.860 | 6.860 | 6.722 | 6.791 | 64,998 | -0.13(-1.88%) |
Dec 04, 2020 | 6.601 | 7.006 | 6.549 | 6.921 | 176,622 | +0.33(+4.99%) |
Dec 03, 2020 | 6.610 | 6.670 | 6.488 | 6.592 | 82,581 | +0.09(+1.33%) |
Dec 02, 2020 | 6.291 | 6.575 | 6.291 | 6.506 | 48,957 | +0.03(+0.40%) |
Dec 01, 2020 | 6.661 | 6.696 | 6.428 | 6.480 | 63,043 | -0.12(-1.83%) |
Nov 30, 2020 | 6.731 | 6.826 | 6.575 | 6.601 | 81,745 | -0.10(-1.55%) |
Nov 27, 2020 | 6.748 | 6.778 | 6.635 | 6.705 | 61,956 | -0.06(-0.90%) |
Nov 25, 2020 | 6.731 | 6.964 | 6.523 | 6.765 | 132,698 | +0.11(+1.69%) |
Nov 24, 2020 | 6.731 | 6.783 | 6.497 | 6.653 | 218,182 | +0.00(+0.00%) |
Nov 23, 2020 | 6.575 | 6.774 | 6.532 | 6.653 | 176,161 | +0.15(+2.26%) |
Nov 20, 2020 | 6.532 | 6.575 | 6.484 | 6.506 | 44,040 | -0.07(-1.05%) |
Nov 19, 2020 | 6.558 | 6.713 | 6.488 | 6.575 | 47,512 | -0.04(-0.65%) |
Nov 18, 2020 | 6.705 | 6.843 | 6.618 | 6.618 | 85,082 | -0.05(-0.78%) |
Nov 17, 2020 | 6.788 | 6.788 | 6.575 | 6.670 | 66,473 | -0.08(-1.15%) |
Nov 16, 2020 | 6.956 | 6.956 | 6.488 | 6.748 | 94,657 | +0.07(+1.04%) |
Nov 13, 2020 | 6.618 | 6.748 | 6.514 | 6.679 | 74,556 | +0.16(+2.52%) |
Nov 12, 2020 | 6.800 | 6.876 | 6.402 | 6.514 | 72,193 | -0.29(-4.20%) |
Nov 11, 2020 | 6.878 | 6.878 | 6.488 | 6.800 | 73,545 | -0.05(-0.76%) |
Nov 10, 2020 | 6.661 | 7.068 | 6.644 | 6.852 | 127,384 | +0.31(+4.76%) |
Nov 09, 2020 | 6.731 | 6.834 | 6.350 | 6.540 | 222,090 | +0.27(+4.28%) |
Nov 06, 2020 | 6.428 | 6.549 | 6.220 | 6.272 | 43,924 | -0.16(-2.55%) |
Nov 05, 2020 | 6.272 | 6.575 | 6.272 | 6.436 | 131,976 | +0.21(+3.33%) |
Nov 04, 2020 | 6.272 | 6.402 | 6.056 | 6.229 | 85,011 | -0.08(-1.23%) |
Nov 03, 2020 | 6.402 | 6.451 | 6.203 | 6.307 | 78,776 | -0.15(-2.28%) |
Nov 02, 2020 | 6.333 | 6.488 | 6.064 | 6.454 | 371,373 | +0.06(+0.95%) |
Oct 30, 2020 | 6.238 | 6.393 | 6.238 | 6.393 | 75,018 | +0.20(+3.21%) |
Oct 29, 2020 | 6.160 | 6.271 | 6.032 | 6.194 | 97,500 | +0.03(+0.55%) |
Oct 28, 2020 | 6.152 | 6.305 | 6.152 | 6.160 | 113,604 | -0.05(-0.82%) |
Oct 27, 2020 | 6.160 | 6.373 | 6.015 | 6.211 | 111,879 | +0.03(+0.41%) |
Oct 26, 2020 | 6.297 | 6.314 | 6.092 | 6.186 | 96,064 | -0.20(-3.20%) |
Oct 23, 2020 | 6.314 | 6.457 | 6.245 | 6.391 | 69,033 | +0.05(+0.81%) |
Oct 22, 2020 | 6.288 | 6.467 | 6.245 | 6.339 | 66,966 | +0.03(+0.41%) |
Oct 21, 2020 | 6.459 | 6.612 | 6.297 | 6.314 | 45,358 | -0.17(-2.63%) |
Oct 20, 2020 | 6.365 | 6.715 | 6.365 | 6.484 | 57,258 | +0.13(+2.01%) |
Oct 19, 2020 | 6.672 | 6.732 | 6.348 | 6.356 | 119,496 | -0.23(-3.50%) |
Oct 16, 2020 | 6.518 | 6.595 | 6.416 | 6.587 | 65,166 | +0.11(+1.71%) |
Oct 15, 2020 | 6.211 | 6.553 | 6.211 | 6.476 | 143,898 | +0.13(+2.02%) |
Oct 14, 2020 | 6.459 | 6.467 | 6.228 | 6.348 | 188,196 | -0.08(-1.20%) |
Oct 13, 2020 | 6.399 | 6.450 | 6.399 | 6.425 | 151,492 | +0.11(+1.76%) |
Oct 12, 2020 | 6.152 | 6.433 | 6.066 | 6.314 | 132,955 | +0.09(+1.37%) |
Oct 09, 2020 | 6.271 | 6.324 | 6.164 | 6.228 | 130,214 | +0.05(+0.83%) |
Oct 08, 2020 | 6.024 | 6.274 | 6.024 | 6.177 | 187,957 | +0.15(+2.55%) |
Oct 07, 2020 | 5.930 | 6.117 | 5.819 | 6.024 | 107,711 | +0.09(+1.44%) |
Oct 06, 2020 | 5.981 | 6.169 | 5.847 | 5.938 | 77,590 | -0.07(-1.14%) |
Oct 05, 2020 | 5.827 | 6.066 | 5.759 | 6.007 | 91,866 | +0.18(+3.07%) |
Oct 02, 2020 | 5.691 | 5.844 | 5.665 | 5.827 | 91,654 | +0.13(+2.25%) |
Oct 01, 2020 | 5.742 | 5.785 | 5.554 | 5.699 | 96,609 | +0.07(+1.21%) |
Sep 30, 2020 | 5.981 | 6.007 | 5.614 | 5.631 | 137,498 | -0.26(-4.35%) |
Sep 29, 2020 | 5.793 | 5.887 | 5.716 | 5.887 | 90,170 | +0.09(+1.62%) |
Sep 28, 2020 | 5.606 | 5.844 | 5.606 | 5.793 | 99,766 | +0.24(+4.30%) |
Sep 25, 2020 | 5.333 | 5.614 | 5.311 | 5.554 | 94,350 | +0.20(+3.66%) |
Sep 24, 2020 | 5.315 | 5.495 | 5.213 | 5.358 | 114,243 | +0.00(+0.00%) |
Sep 23, 2020 | 5.350 | 5.503 | 5.119 | 5.358 | 124,321 | -0.02(-0.32%) |
Sep 22, 2020 | 5.563 | 5.571 | 5.341 | 5.375 | 86,417 | -0.10(-1.87%) |
Sep 21, 2020 | 5.674 | 5.827 | 5.392 | 5.478 | 73,410 | -0.31(-5.31%) |
Sep 18, 2020 | 5.708 | 5.862 | 5.648 | 5.785 | 86,614 | +0.10(+1.80%) |
Sep 17, 2020 | 5.742 | 5.810 | 5.648 | 5.682 | 77,137 | -0.17(-2.92%) |
Sep 16, 2020 | 5.870 | 5.938 | 5.725 | 5.853 | 108,590 | +0.09(+1.48%) |
Sep 15, 2020 | 5.879 | 5.879 | 5.588 | 5.768 | 98,185 | -0.06(-1.02%) |
Sep 14, 2020 | 5.665 | 5.904 | 5.648 | 5.827 | 164,280 | +0.20(+3.64%) |
Sep 11, 2020 | 5.452 | 5.682 | 5.409 | 5.623 | 127,753 | +0.17(+3.13%) |
Sep 10, 2020 | 5.315 | 5.520 | 5.273 | 5.452 | 105,629 | +0.15(+2.73%) |
Sep 09, 2020 | 5.205 | 5.315 | 5.081 | 5.307 | 137,500 | +0.13(+2.47%) |
Sep 08, 2020 | 5.051 | 5.187 | 4.923 | 5.179 | 94,993 | +0.10(+2.02%) |
Sep 04, 2020 | 4.983 | 5.111 | 4.932 | 5.077 | 117,791 | +0.11(+2.23%) |
Sep 03, 2020 | 4.991 | 5.051 | 4.872 | 4.966 | 169,407 | -0.05(-1.02%) |
Sep 02, 2020 | 5.008 | 5.051 | 4.850 | 5.017 | 156,203 | +0.00(+0.00%) |
Sep 01, 2020 | 4.949 | 5.111 | 4.897 | 5.017 | 287,138 | -0.10(-2.00%) |
Aug 31, 2020 | 5.068 | 5.145 | 4.906 | 5.119 | 422,103 | +0.03(+0.67%) |
Aug 28, 2020 | 5.136 | 5.205 | 5.068 | 5.085 | 86,380 | -0.05(-1.00%) |
Aug 27, 2020 | 5.119 | 5.196 | 5.051 | 5.136 | 140,602 | +0.02(+0.33%) |
Aug 26, 2020 | 5.179 | 5.247 | 5.119 | 5.119 | 105,196 | -0.07(-1.32%) |
Aug 25, 2020 | 5.111 | 5.333 | 5.026 | 5.187 | 113,882 | +0.09(+1.67%) |
Aug 24, 2020 | 4.991 | 5.162 | 4.923 | 5.102 | 238,424 | +0.13(+2.57%) |
Aug 21, 2020 | 4.974 | 5.034 | 4.821 | 4.974 | 155,296 | +0.00(+0.00%) |
Aug 20, 2020 | 5.051 | 5.051 | 4.906 | 4.974 | 139,545 | -0.09(-1.69%) |
Aug 19, 2020 | 5.119 | 5.126 | 4.991 | 5.060 | 171,199 | -0.01(-0.17%) |
Aug 18, 2020 | 5.290 | 5.290 | 4.991 | 5.068 | 317,432 | -0.22(-4.19%) |
Aug 17, 2020 | 5.213 | 5.324 | 5.145 | 5.290 | 196,454 | +0.01(+0.16%) |
Aug 14, 2020 | 5.281 | 5.350 | 5.205 | 5.281 | 160,805 | +0.01(+0.16%) |
Aug 13, 2020 | 5.503 | 5.503 | 5.213 | 5.273 | 198,803 | -0.13(-2.37%) |
Aug 12, 2020 | 5.426 | 5.486 | 5.333 | 5.401 | 130,872 | +0.06(+1.12%) |
Aug 11, 2020 | 5.546 | 5.606 | 5.341 | 5.341 | 169,026 | -0.04(-0.79%) |
Aug 10, 2020 | 5.435 | 5.469 | 5.136 | 5.384 | 318,360 | +0.09(+1.77%) |
Aug 07, 2020 | 5.324 | 5.392 | 5.119 | 5.290 | 130,566 | +0.00(+0.00%) |
Aug 06, 2020 | 5.179 | 5.507 | 5.119 | 5.290 | 235,088 | +0.19(+3.68%) |
Aug 05, 2020 | 5.010 | 5.186 | 4.985 | 5.102 | 257,479 | +0.08(+1.67%) |
Aug 04, 2020 | 4.951 | 5.119 | 4.859 | 5.018 | 386,380 | +0.15(+3.10%) |
Aug 03, 2020 | 4.741 | 5.035 | 4.741 | 4.867 | 501,841 | +0.13(+2.65%) |
Jul 31, 2020 | 4.867 | 5.182 | 4.599 | 4.741 | 1,299,137 | -0.97(-16.91%) |
Jul 30, 2020 | 5.958 | 5.992 | 5.597 | 5.706 | 392,396 | -0.20(-3.41%) |
Jul 29, 2020 | 6.176 | 6.176 | 5.765 | 5.908 | 311,212 | -0.06(-0.98%) |
Jul 28, 2020 | 6.294 | 6.295 | 5.849 | 5.967 | 325,381 | -0.23(-3.66%) |
Jul 27, 2020 | 6.797 | 6.797 | 6.034 | 6.193 | 614,964 | -0.72(-10.44%) |
Jul 24, 2020 | 6.965 | 7.057 | 6.906 | 6.915 | 119,165 | -0.05(-0.72%) |
Jul 23, 2020 | 6.923 | 7.104 | 6.764 | 6.965 | 100,445 | +0.06(+0.85%) |
Jul 22, 2020 | 6.957 | 6.976 | 6.881 | 6.906 | 34,256 | -0.08(-1.20%) |
Jul 21, 2020 | 6.923 | 7.057 | 6.923 | 6.990 | 115,308 | +0.10(+1.40%) |
Jul 20, 2020 | 6.965 | 6.990 | 6.764 | 6.894 | 53,607 | +0.00(+0.06%) |
Jul 17, 2020 | 7.049 | 7.091 | 6.890 | 6.890 | 64,229 | -0.03(-0.48%) |
Jul 16, 2020 | 6.982 | 7.137 | 6.856 | 6.923 | 73,857 | -0.14(-2.02%) |
Jul 15, 2020 | 7.007 | 7.133 | 6.890 | 7.066 | 85,765 | +0.18(+2.68%) |
Jul 14, 2020 | 6.814 | 6.911 | 6.781 | 6.881 | 46,420 | +0.03(+0.37%) |
Jul 13, 2020 | 7.041 | 7.074 | 6.797 | 6.856 | 54,757 | -0.15(-2.16%) |
Jul 10, 2020 | 6.638 | 7.116 | 6.638 | 7.007 | 71,379 | +0.31(+4.64%) |
Jul 09, 2020 | 6.806 | 6.999 | 6.512 | 6.697 | 142,928 | -0.06(-0.87%) |
Jul 08, 2020 | 6.881 | 7.015 | 6.739 | 6.755 | 49,246 | -0.08(-1.23%) |
Jul 07, 2020 | 6.890 | 6.890 | 6.713 | 6.839 | 68,013 | -0.02(-0.24%) |
Jul 06, 2020 | 7.049 | 7.091 | 6.806 | 6.856 | 103,394 | -0.03(-0.49%) |
Jul 02, 2020 | 7.183 | 7.183 | 6.881 | 6.890 | 73,524 | -0.22(-3.07%) |
Jul 01, 2020 | 6.839 | 7.200 | 6.839 | 7.108 | 105,595 | +0.33(+4.83%) |
Jun 30, 2020 | 6.923 | 7.032 | 6.755 | 6.781 | 115,066 | -0.17(-2.42%) |
Jun 29, 2020 | 6.940 | 7.158 | 6.856 | 6.948 | 60,128 | +0.09(+1.35%) |
Jun 26, 2020 | 6.999 | 7.041 | 6.789 | 6.856 | 87,705 | -0.19(-2.74%) |
Jun 25, 2020 | 7.007 | 7.225 | 6.965 | 7.049 | 41,281 | +0.03(+0.48%) |
Jun 24, 2020 | 7.259 | 7.259 | 7.007 | 7.015 | 110,059 | -0.23(-3.24%) |
Jun 23, 2020 | 7.284 | 7.360 | 7.099 | 7.250 | 79,183 | -0.03(-0.35%) |
Jun 22, 2020 | 7.343 | 7.443 | 7.133 | 7.276 | 92,467 | -0.08(-1.14%) |
Jun 19, 2020 | 7.415 | 7.578 | 7.343 | 7.360 | 94,855 | -0.08(-1.13%) |
Jun 18, 2020 | 7.326 | 7.611 | 7.322 | 7.443 | 48,765 | +0.04(+0.57%) |
Jun 17, 2020 | 7.544 | 7.558 | 7.309 | 7.402 | 64,111 | -0.14(-1.89%) |
Jun 16, 2020 | 7.494 | 7.796 | 7.343 | 7.544 | 53,582 | +0.22(+2.98%) |
Jun 15, 2020 | 7.091 | 7.389 | 7.007 | 7.326 | 69,997 | +0.23(+3.31%) |
Jun 12, 2020 | 7.234 | 7.234 | 6.932 | 7.091 | 115,113 | -0.02(-0.24%) |
Jun 11, 2020 | 7.150 | 7.544 | 6.965 | 7.108 | 132,250 | -0.28(-3.75%) |
Jun 10, 2020 | 7.729 | 7.788 | 7.385 | 7.385 | 139,183 | -0.45(-5.78%) |
Jun 09, 2020 | 7.595 | 7.888 | 7.309 | 7.838 | 162,803 | +0.08(+0.97%) |
Jun 08, 2020 | 7.662 | 7.813 | 7.469 | 7.762 | 153,725 | +0.23(+3.12%) |
Jun 05, 2020 | 7.343 | 7.754 | 7.217 | 7.527 | 201,627 | +0.17(+2.28%) |
Jun 04, 2020 | 7.343 | 7.483 | 7.032 | 7.360 | 108,154 | +0.10(+1.39%) |
Jun 03, 2020 | 7.175 | 7.368 | 7.112 | 7.259 | 101,302 | +0.23(+3.22%) |
Jun 02, 2020 | 6.915 | 7.150 | 6.856 | 7.032 | 68,282 | +0.13(+1.95%) |
Jun 01, 2020 | 6.881 | 7.078 | 6.781 | 6.898 | 76,823 | +0.09(+1.36%) |
May 29, 2020 | 6.999 | 7.125 | 6.789 | 6.806 | 114,279 | -0.19(-2.76%) |
May 28, 2020 | 7.452 | 7.460 | 6.864 | 6.999 | 123,816 | -0.44(-5.98%) |
May 27, 2020 | 7.343 | 7.477 | 7.217 | 7.443 | 136,330 | +0.22(+3.02%) |
May 26, 2020 | 7.116 | 7.343 | 6.974 | 7.225 | 141,249 | +0.47(+6.96%) |
May 22, 2020 | 6.739 | 6.764 | 6.604 | 6.755 | 71,022 | -0.03(-0.49%) |
May 21, 2020 | 6.747 | 6.881 | 6.663 | 6.789 | 78,695 | +0.09(+1.38%) |
May 20, 2020 | 6.722 | 6.743 | 6.621 | 6.697 | 61,654 | +0.13(+2.05%) |
May 19, 2020 | 6.554 | 6.730 | 6.478 | 6.562 | 121,161 | -0.08(-1.14%) |
May 18, 2020 | 6.168 | 6.781 | 6.168 | 6.638 | 158,472 | +0.61(+10.17%) |
May 15, 2020 | 5.958 | 6.143 | 5.958 | 6.025 | 81,151 | -0.03(-0.42%) |
May 14, 2020 | 6.042 | 6.134 | 5.841 | 6.050 | 89,526 | -0.02(-0.28%) |
May 13, 2020 | 6.311 | 6.399 | 5.941 | 6.067 | 147,204 | -0.38(-5.86%) |
May 12, 2020 | 6.588 | 6.588 | 6.353 | 6.445 | 90,244 | -0.13(-2.04%) |
May 11, 2020 | 6.890 | 6.923 | 6.378 | 6.579 | 139,477 | -0.19(-2.85%) |
May 08, 2020 | 6.789 | 6.932 | 6.697 | 6.772 | 119,284 | +0.06(+0.87%) |
May 07, 2020 | 6.932 | 7.087 | 6.537 | 6.713 | 336,075 | -0.21(-3.03%) |
May 06, 2020 | 7.414 | 7.479 | 6.907 | 6.923 | 330,671 | -0.60(-8.02%) |
May 05, 2020 | 7.833 | 7.921 | 7.471 | 7.527 | 160,663 | -0.31(-3.91%) |
May 04, 2020 | 7.471 | 7.833 | 7.366 | 7.833 | 142,548 | +0.30(+3.95%) |
May 01, 2020 | 7.768 | 7.785 | 7.382 | 7.535 | 152,045 | -0.30(-3.80%) |
Apr 30, 2020 | 8.026 | 8.026 | 7.744 | 7.833 | 128,158 | -0.17(-2.11%) |
Apr 29, 2020 | 7.656 | 8.042 | 7.656 | 8.002 | 237,392 | +0.11(+1.43%) |
Apr 28, 2020 | 8.751 | 8.807 | 7.463 | 7.889 | 442,386 | -0.14(-1.71%) |
Apr 27, 2020 | 8.791 | 8.791 | 7.905 | 8.026 | 494,859 | +0.02(+0.30%) |
Apr 24, 2020 | 7.752 | 8.501 | 7.624 | 8.002 | 335,395 | +0.31(+3.97%) |
Apr 23, 2020 | 6.835 | 7.854 | 6.794 | 7.696 | 653,556 | +1.47(+23.51%) |
Apr 22, 2020 | 6.384 | 6.384 | 6.062 | 6.231 | 84,912 | -0.09(-1.40%) |
Apr 21, 2020 | 6.521 | 6.561 | 6.158 | 6.319 | 79,845 | -0.14(-2.24%) |
Apr 20, 2020 | 6.038 | 6.513 | 5.909 | 6.464 | 132,256 | +0.39(+6.50%) |
Apr 17, 2020 | 6.239 | 6.243 | 5.957 | 6.070 | 98,631 | +0.11(+1.89%) |
Apr 16, 2020 | 5.965 | 6.086 | 5.804 | 5.957 | 80,703 | +0.01(+0.14%) |
Apr 15, 2020 | 6.046 | 6.054 | 5.788 | 5.949 | 115,181 | -0.33(-5.26%) |
Apr 14, 2020 | 6.239 | 6.384 | 6.070 | 6.279 | 204,690 | +0.10(+1.70%) |
Apr 13, 2020 | 6.223 | 6.223 | 5.965 | 6.175 | 123,611 | -0.05(-0.78%) |
Apr 09, 2020 | 6.352 | 6.424 | 5.973 | 6.223 | 134,530 | +0.21(+3.48%) |
Apr 08, 2020 | 5.394 | 6.223 | 5.369 | 6.013 | 230,962 | +0.65(+12.16%) |
Apr 07, 2020 | 5.482 | 5.651 | 5.257 | 5.361 | 175,580 | +0.06(+1.06%) |
Apr 06, 2020 | 5.233 | 5.543 | 5.157 | 5.305 | 114,748 | +0.18(+3.45%) |
Apr 03, 2020 | 5.353 | 5.489 | 4.911 | 5.128 | 135,897 | -0.20(-3.78%) |
Apr 02, 2020 | 5.627 | 5.716 | 5.160 | 5.329 | 140,799 | -0.26(-4.61%) |
Apr 01, 2020 | 5.635 | 5.748 | 5.418 | 5.587 | 94,465 | -0.31(-5.19%) |
Mar 31, 2020 | 5.675 | 6.030 | 5.675 | 5.893 | 112,449 | +0.29(+5.17%) |
Mar 30, 2020 | 5.587 | 5.659 | 5.384 | 5.603 | 193,149 | -0.02(-0.43%) |
Mar 27, 2020 | 5.015 | 5.740 | 4.903 | 5.627 | 255,024 | +0.30(+5.59%) |
Mar 26, 2020 | 5.168 | 5.599 | 4.758 | 5.329 | 325,167 | +0.35(+7.12%) |
Mar 25, 2020 | 4.573 | 5.281 | 4.363 | 4.975 | 301,226 | +0.45(+9.96%) |
Mar 24, 2020 | 4.476 | 4.645 | 4.202 | 4.524 | 328,442 | +0.23(+5.24%) |
Mar 23, 2020 | 4.967 | 4.967 | 4.186 | 4.299 | 260,348 | -0.63(-12.74%) |
Mar 20, 2020 | 4.903 | 5.675 | 4.548 | 4.927 | 335,643 | +0.08(+1.66%) |
Mar 19, 2020 | 4.452 | 5.192 | 4.170 | 4.846 | 295,006 | +0.39(+8.86%) |
Mar 18, 2020 | 5.241 | 5.445 | 4.444 | 4.452 | 198,571 | -1.22(-21.56%) |
Mar 17, 2020 | 5.643 | 6.038 | 5.208 | 5.675 | 178,714 | -0.02(-0.42%) |
Mar 16, 2020 | 6.078 | 6.094 | 5.611 | 5.700 | 144,793 | -0.69(-10.83%) |
Mar 13, 2020 | 6.537 | 6.652 | 6.086 | 6.392 | 109,686 | +0.27(+4.47%) |
Mar 12, 2020 | 6.480 | 6.488 | 5.772 | 6.118 | 394,013 | -0.72(-10.48%) |
Mar 11, 2020 | 7.463 | 7.463 | 6.819 | 6.835 | 272,233 | -0.77(-10.16%) |
Mar 10, 2020 | 7.446 | 7.760 | 7.210 | 7.607 | 249,263 | +0.56(+7.88%) |
Mar 09, 2020 | 7.728 | 7.728 | 6.641 | 7.052 | 520,782 | -1.18(-14.37%) |
Mar 06, 2020 | 8.509 | 8.509 | 8.219 | 8.235 | 211,423 | -0.27(-3.13%) |
Mar 05, 2020 | 8.783 | 8.823 | 8.461 | 8.501 | 139,779 | -0.37(-4.17%) |
Mar 04, 2020 | 8.622 | 8.976 | 8.622 | 8.871 | 118,516 | +0.35(+4.16%) |
Mar 03, 2020 | 8.694 | 8.823 | 8.517 | 8.517 | 116,117 | -0.19(-2.22%) |
Mar 02, 2020 | 8.493 | 8.831 | 8.461 | 8.710 | 224,073 | +0.24(+2.85%) |
Feb 28, 2020 | 8.533 | 8.654 | 8.227 | 8.469 | 343,345 | -0.24(-2.77%) |
Feb 27, 2020 | 9.000 | 9.073 | 8.477 | 8.710 | 544,895 | -0.43(-4.67%) |
Feb 26, 2020 | 9.306 | 9.403 | 9.129 | 9.137 | 94,463 | -0.13(-1.39%) |
Feb 25, 2020 | 9.539 | 9.572 | 9.258 | 9.266 | 191,774 | -0.28(-2.95%) |
Feb 24, 2020 | 9.821 | 9.833 | 9.499 | 9.548 | 235,574 | -0.40(-4.05%) |
Feb 21, 2020 | 10.05 | 10.05 | 9.918 | 9.950 | 97,264 | -0.10(-0.96%) |
Feb 20, 2020 | 10.03 | 10.15 | 9.902 | 10.05 | 73,742 | +0.00(+0.00%) |
Feb 19, 2020 | 10.08 | 10.09 | 9.853 | 10.05 | 97,431 | -0.01(-0.08%) |
Feb 18, 2020 | 9.982 | 10.19 | 9.878 | 10.05 | 126,817 | +0.04(+0.40%) |
Feb 14, 2020 | 9.966 | 10.14 | 9.966 | 10.01 | 77,762 | -0.03(-0.32%) |
Feb 13, 2020 | 10.05 | 10.14 | 9.958 | 10.05 | 68,368 | -0.01(-0.08%) |
Feb 12, 2020 | 9.902 | 10.19 | 9.894 | 10.05 | 119,443 | +0.16(+1.63%) |
Feb 11, 2020 | 9.861 | 10.02 | 9.805 | 9.894 | 162,199 | +0.06(+0.57%) |
Feb 10, 2020 | 9.813 | 9.926 | 9.773 | 9.837 | 91,835 | -0.03(-0.33%) |
Feb 07, 2020 | 9.934 | 9.942 | 9.813 | 9.870 | 161,238 | -0.07(-0.73%) |
Feb 06, 2020 | 10.13 | 10.13 | 9.725 | 9.942 | 241,350 | -0.16(-1.59%) |
Feb 05, 2020 | 10.38 | 10.38 | 9.990 | 10.10 | 139,208 | +0.21(+2.12%) |
Feb 04, 2020 | 9.934 | 10.00 | 9.773 | 9.894 | 135,117 | +0.00(+0.00%) |