Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 7.800 | 7.800 | 7.800 | 1,230,046 | -0.36(-4.41%) | |
Dec 30, 2020 | 8.520 | 8.800 | 8.140 | 8.160 | 1,230,046 | +0.08(+0.99%) |
Dec 29, 2020 | 8.670 | 8.790 | 7.800 | 8.080 | 3,728,921 | -2.64(-24.63%) |
Dec 28, 2020 | 11.12 | 11.19 | 10.66 | 10.72 | 688,123 | -0.33(-2.99%) |
Dec 24, 2020 | 11.29 | 11.34 | 10.90 | 11.05 | 207,200 | -0.17(-1.52%) |
Dec 23, 2020 | 11.03 | 11.25 | 10.97 | 11.22 | 276,038 | +0.10(+0.90%) |
Dec 22, 2020 | 11.33 | 11.33 | 10.86 | 11.12 | 365,568 | -0.07(-0.63%) |
Dec 21, 2020 | 11.27 | 11.35 | 11.02 | 11.19 | 261,260 | -0.15(-1.32%) |
Dec 18, 2020 | 11.41 | 11.58 | 11.28 | 11.34 | 237,800 | -0.08(-0.70%) |
Dec 17, 2020 | 11.65 | 11.70 | 11.26 | 11.42 | 190,680 | -0.10(-0.87%) |
Dec 16, 2020 | 11.77 | 11.82 | 11.36 | 11.52 | 255,122 | -0.30(-2.54%) |
Dec 15, 2020 | 11.62 | 11.90 | 11.60 | 11.82 | 440,593 | +0.08(+0.68%) |
Dec 14, 2020 | 11.61 | 11.79 | 11.52 | 11.74 | 554,064 | +0.26(+2.26%) |
Dec 11, 2020 | 11.07 | 11.85 | 11.00 | 11.48 | 541,100 | +0.38(+3.42%) |
Dec 10, 2020 | 11.14 | 11.22 | 10.80 | 11.10 | 573,984 | -0.04(-0.36%) |
Dec 09, 2020 | 11.10 | 11.15 | 10.50 | 11.14 | 506,199 | +0.10(+0.91%) |
Dec 08, 2020 | 11.49 | 11.50 | 10.80 | 11.04 | 686,468 | +0.14(+1.28%) |
Dec 07, 2020 | 11.65 | 11.67 | 10.46 | 10.90 | 1,063,717 | +0.06(+0.55%) |
Dec 04, 2020 | 10.36 | 10.87 | 10.16 | 10.84 | 409,000 | +0.44(+4.23%) |
Dec 03, 2020 | 10.65 | 10.71 | 10.00 | 10.40 | 335,950 | +0.05(+0.48%) |
Dec 02, 2020 | 10.30 | 10.67 | 9.880 | 10.35 | 393,225 | +0.08(+0.78%) |
Dec 01, 2020 | 11.01 | 11.10 | 10.23 | 10.27 | 561,868 | -0.73(-6.64%) |
Nov 30, 2020 | 11.18 | 11.23 | 10.78 | 11.00 | 297,517 | -0.19(-1.70%) |
Nov 27, 2020 | 11.11 | 11.28 | 10.92 | 11.19 | 260,600 | +0.30(+2.75%) |
Nov 25, 2020 | 11.05 | 11.10 | 10.70 | 10.89 | 329,000 | -0.07(-0.64%) |
Nov 24, 2020 | 11.10 | 11.15 | 10.71 | 10.96 | 440,731 | +0.03(+0.27%) |
Nov 23, 2020 | 11.30 | 11.31 | 10.83 | 10.93 | 446,306 | -0.23(-2.06%) |
Nov 20, 2020 | 11.28 | 11.42 | 11.05 | 11.16 | 309,900 | -0.12(-1.06%) |
Nov 19, 2020 | 11.65 | 11.73 | 11.10 | 11.28 | 317,238 | -0.26(-2.25%) |
Nov 18, 2020 | 12.15 | 12.15 | 11.50 | 11.54 | 370,498 | -0.57(-4.71%) |
Nov 17, 2020 | 12.94 | 13.18 | 11.68 | 12.11 | 730,834 | -0.53(-4.19%) |
Nov 16, 2020 | 12.24 | 13.00 | 12.10 | 12.64 | 637,617 | +0.63(+5.25%) |
Nov 13, 2020 | 12.00 | 12.28 | 11.66 | 12.01 | 543,900 | +0.06(+0.50%) |
Nov 12, 2020 | 11.40 | 11.95 | 11.37 | 11.95 | 457,943 | +0.58(+5.10%) |
Nov 11, 2020 | 11.14 | 11.47 | 10.95 | 11.37 | 277,408 | +0.35(+3.18%) |
Nov 10, 2020 | 11.00 | 11.17 | 10.68 | 11.02 | 333,294 | +0.09(+0.82%) |
Nov 09, 2020 | 11.84 | 11.94 | 10.79 | 10.93 | 419,717 | -0.51(-4.46%) |
Nov 06, 2020 | 11.59 | 11.65 | 11.05 | 11.44 | 362,200 | -0.25(-2.14%) |
Nov 05, 2020 | 12.00 | 12.05 | 11.40 | 11.69 | 628,043 | +0.40(+3.54%) |
Nov 04, 2020 | 10.40 | 11.64 | 10.09 | 11.29 | 830,743 | +1.05(+10.25%) |
Nov 03, 2020 | 10.38 | 10.38 | 9.920 | 10.24 | 206,715 | +0.48(+4.92%) |
Nov 02, 2020 | 9.930 | 10.10 | 9.710 | 9.760 | 232,775 | -0.20(-2.01%) |
Oct 30, 2020 | 10.24 | 10.38 | 9.670 | 9.960 | 243,900 | -0.24(-2.35%) |
Oct 29, 2020 | 10.67 | 10.73 | 10.12 | 10.20 | 297,929 | -0.51(-4.76%) |
Oct 28, 2020 | 10.66 | 11.20 | 10.40 | 10.71 | 417,988 | -0.31(-2.81%) |
Oct 27, 2020 | 11.56 | 11.64 | 10.86 | 11.02 | 316,871 | -0.45(-3.92%) |
Oct 26, 2020 | 11.35 | 11.52 | 11.10 | 11.47 | 281,382 | +0.19(+1.68%) |
Oct 23, 2020 | 11.82 | 11.91 | 11.16 | 11.28 | 262,500 | -0.54(-4.57%) |
Oct 22, 2020 | 12.18 | 12.35 | 11.25 | 11.82 | 508,476 | +0.04(+0.34%) |
Oct 21, 2020 | 11.17 | 12.27 | 11.05 | 11.78 | 829,381 | +0.83(+7.58%) |
Oct 20, 2020 | 11.65 | 11.65 | 10.80 | 10.95 | 289,573 | -0.62(-5.36%) |
Oct 19, 2020 | 12.18 | 12.36 | 11.27 | 11.57 | 355,852 | -0.41(-3.42%) |
Oct 16, 2020 | 11.81 | 12.33 | 11.70 | 11.98 | 510,700 | +0.38(+3.28%) |
Oct 15, 2020 | 11.19 | 11.74 | 10.86 | 11.60 | 333,310 | +0.52(+4.69%) |
Oct 14, 2020 | 10.98 | 11.08 | 10.60 | 11.08 | 247,773 | +0.52(+4.92%) |
Oct 13, 2020 | 10.38 | 10.68 | 10.35 | 10.56 | 142,749 | +0.08(+0.76%) |
Oct 12, 2020 | 10.61 | 10.64 | 10.26 | 10.48 | 183,551 | -0.06(-0.57%) |
Oct 09, 2020 | 10.09 | 10.59 | 10.00 | 10.54 | 203,300 | +0.39(+3.84%) |
Oct 08, 2020 | 10.27 | 10.46 | 10.00 | 10.15 | 179,555 | +0.12(+1.20%) |
Oct 07, 2020 | 9.910 | 10.10 | 9.800 | 10.03 | 139,885 | +0.14(+1.42%) |
Oct 06, 2020 | 9.590 | 10.00 | 9.571 | 9.890 | 261,458 | +0.29(+3.02%) |
Oct 05, 2020 | 9.210 | 9.780 | 9.150 | 9.600 | 171,441 | +0.42(+4.58%) |
Oct 02, 2020 | 9.010 | 9.420 | 9.000 | 9.180 | 151,700 | -0.16(-1.71%) |
Oct 01, 2020 | 9.650 | 9.700 | 9.180 | 9.340 | 227,223 | -0.35(-3.61%) |
Sep 30, 2020 | 9.380 | 9.990 | 9.300 | 9.690 | 357,899 | +0.35(+3.75%) |
Sep 29, 2020 | 8.880 | 9.430 | 8.880 | 9.340 | 244,555 | +0.57(+6.50%) |
Sep 28, 2020 | 9.350 | 9.350 | 8.560 | 8.770 | 202,365 | -0.44(-4.78%) |
Sep 25, 2020 | 8.570 | 9.280 | 8.570 | 9.210 | 209,200 | +0.65(+7.59%) |
Sep 24, 2020 | 8.780 | 8.960 | 8.400 | 8.560 | 177,839 | -0.35(-3.93%) |
Sep 23, 2020 | 9.990 | 10.00 | 8.810 | 8.910 | 267,042 | -0.92(-9.36%) |
Sep 22, 2020 | 9.960 | 10.08 | 9.530 | 9.830 | 216,464 | -0.04(-0.41%) |
Sep 21, 2020 | 10.33 | 10.33 | 9.630 | 9.870 | 277,293 | -0.46(-4.45%) |
Sep 18, 2020 | 9.690 | 10.33 | 9.560 | 10.33 | 467,200 | +0.76(+7.94%) |
Sep 17, 2020 | 9.180 | 9.680 | 9.110 | 9.570 | 331,383 | +0.28(+3.01%) |
Sep 16, 2020 | 9.390 | 9.649 | 9.250 | 9.290 | 273,421 | -0.12(-1.28%) |
Sep 15, 2020 | 9.280 | 9.430 | 8.940 | 9.410 | 225,258 | +0.18(+1.95%) |
Sep 14, 2020 | 9.000 | 9.680 | 8.880 | 9.230 | 446,684 | +0.71(+8.33%) |
Sep 11, 2020 | 8.000 | 8.520 | 8.000 | 8.520 | 277,400 | +0.48(+5.97%) |
Sep 10, 2020 | 8.330 | 8.380 | 7.900 | 8.040 | 315,008 | -0.27(-3.25%) |
Sep 09, 2020 | 7.730 | 8.365 | 7.730 | 8.310 | 333,915 | +0.58(+7.50%) |
Sep 08, 2020 | 7.060 | 7.750 | 6.900 | 7.730 | 388,052 | +0.34(+4.60%) |
Sep 04, 2020 | 7.330 | 7.650 | 6.840 | 7.390 | 359,900 | +0.13(+1.79%) |
Sep 03, 2020 | 7.980 | 8.000 | 7.150 | 7.260 | 427,948 | -0.74(-9.25%) |
Sep 02, 2020 | 7.810 | 8.000 | 7.540 | 8.000 | 517,246 | +0.00(+0.00%) |
Sep 01, 2020 | 8.250 | 8.380 | 7.820 | 8.000 | 541,693 | -0.31(-3.73%) |
Aug 31, 2020 | 8.570 | 8.674 | 8.120 | 8.310 | 565,453 | -0.22(-2.58%) |
Aug 28, 2020 | 8.640 | 8.990 | 8.470 | 8.530 | 463,900 | -0.22(-2.51%) |
Aug 27, 2020 | 8.980 | 8.980 | 8.230 | 8.750 | 351,259 | -0.18(-2.02%) |
Aug 26, 2020 | 8.730 | 8.990 | 8.650 | 8.930 | 220,325 | +0.03(+0.34%) |
Aug 25, 2020 | 8.660 | 9.180 | 8.573 | 8.900 | 276,325 | +0.04(+0.45%) |
Aug 24, 2020 | 8.980 | 9.016 | 8.310 | 8.860 | 522,759 | -0.42(-4.53%) |
Aug 21, 2020 | 9.450 | 9.680 | 9.100 | 9.280 | 384,600 | -0.40(-4.13%) |
Aug 20, 2020 | 9.660 | 9.750 | 9.210 | 9.680 | 383,148 | +0.05(+0.52%) |
Aug 19, 2020 | 10.45 | 10.66 | 9.600 | 9.630 | 435,109 | -0.73(-7.05%) |
Aug 18, 2020 | 11.19 | 11.23 | 9.950 | 10.36 | 593,962 | -0.45(-4.16%) |
Aug 17, 2020 | 10.00 | 11.00 | 9.819 | 10.81 | 666,090 | +0.99(+10.08%) |
Aug 14, 2020 | 10.02 | 10.14 | 9.660 | 9.820 | 322,400 | -0.09(-0.91%) |
Aug 13, 2020 | 9.490 | 10.12 | 9.110 | 9.910 | 812,656 | +0.36(+3.77%) |
Aug 12, 2020 | 9.810 | 10.03 | 9.070 | 9.550 | 749,340 | -0.11(-1.14%) |
Aug 11, 2020 | 10.04 | 10.91 | 8.850 | 9.660 | 1,877,884 | -2.04(-17.41%) |
Aug 10, 2020 | 12.00 | 12.75 | 11.40 | 11.70 | 823,783 | -1.06(-8.28%) |
Aug 07, 2020 | 12.54 | 12.90 | 11.46 | 12.75 | 1,096,530 | -0.15(-1.14%) |
Aug 06, 2020 | 14.10 | 15.00 | 12.30 | 12.90 | 1,761,494 | -4.09(-24.07%) |
Aug 05, 2020 | 17.40 | 17.61 | 15.30 | 16.99 | 1,287,960 | -0.71(-4.02%) |
Aug 04, 2020 | 18.00 | 18.16 | 17.43 | 17.70 | 553,722 | -0.30(-1.67%) |
Aug 03, 2020 | 18.15 | 18.30 | 17.29 | 18.00 | 770,406 | +0.71(+4.11%) |
Jul 31, 2020 | 17.89 | 18.60 | 16.80 | 17.29 | 641,363 | +0.19(+1.11%) |
Jul 30, 2020 | 17.10 | 17.40 | 15.30 | 17.10 | 632,872 | -0.30(-1.72%) |
Jul 29, 2020 | 18.10 | 18.83 | 16.80 | 17.40 | 1,031,090 | -0.16(-0.92%) |
Jul 28, 2020 | 17.70 | 18.45 | 16.32 | 17.56 | 1,207,489 | -0.14(-0.78%) |
Jul 27, 2020 | 18.30 | 19.47 | 17.10 | 17.70 | 1,859,914 | +1.74(+10.92%) |
Jul 24, 2020 | 14.70 | 16.19 | 14.14 | 15.96 | 794,703 | +0.96(+6.38%) |
Jul 23, 2020 | 14.40 | 15.60 | 14.10 | 15.00 | 436,261 | +0.47(+3.26%) |
Jul 22, 2020 | 17.40 | 17.40 | 13.50 | 14.53 | 1,203,327 | -1.16(-7.42%) |
Jul 21, 2020 | 17.10 | 19.17 | 15.13 | 15.69 | 2,179,114 | +2.20(+16.30%) |
Jul 20, 2020 | 12.90 | 13.80 | 12.30 | 13.49 | 951,324 | +1.49(+12.42%) |
Jul 17, 2020 | 11.25 | 12.93 | 10.80 | 12.00 | 771,780 | +1.00(+9.08%) |
Jul 16, 2020 | 10.76 | 11.22 | 10.35 | 11.00 | 237,331 | +0.51(+4.83%) |
Jul 15, 2020 | 10.50 | 10.80 | 10.35 | 10.49 | 180,828 | +0.07(+0.69%) |
Jul 14, 2020 | 10.79 | 10.79 | 9.900 | 10.42 | 194,717 | -0.08(-0.77%) |
Jul 13, 2020 | 11.10 | 11.27 | 10.41 | 10.50 | 323,203 | -0.57(-5.12%) |
Jul 10, 2020 | 11.07 | 11.40 | 10.80 | 11.07 | 240,060 | +0.27(+2.50%) |
Jul 09, 2020 | 11.25 | 11.31 | 10.59 | 10.80 | 223,433 | +0.22(+2.04%) |
Jul 08, 2020 | 11.70 | 11.70 | 10.41 | 10.58 | 337,046 | -0.36(-3.32%) |
Jul 07, 2020 | 10.59 | 11.39 | 10.56 | 10.95 | 415,000 | +0.27(+2.53%) |
Jul 06, 2020 | 9.585 | 12.00 | 9.570 | 10.68 | 662,566 | +1.26(+13.34%) |
Jul 02, 2020 | 9.954 | 10.02 | 9.231 | 9.420 | 331,193 | -0.48(-4.85%) |
Jul 01, 2020 | 9.930 | 10.47 | 9.450 | 9.900 | 317,317 | -0.60(-5.71%) |
Jun 30, 2020 | 10.50 | 10.50 | 9.900 | 10.50 | 453,910 | -0.19(-1.80%) |
Jun 29, 2020 | 10.90 | 11.10 | 10.05 | 10.69 | 323,896 | -0.19(-1.71%) |
Jun 26, 2020 | 11.40 | 11.58 | 10.50 | 10.88 | 478,986 | -1.12(-9.35%) |
Jun 25, 2020 | 11.70 | 12.00 | 11.10 | 12.00 | 427,531 | -0.30(-2.44%) |
Jun 24, 2020 | 12.60 | 12.68 | 11.40 | 12.30 | 450,180 | -0.29(-2.31%) |
Jun 23, 2020 | 13.86 | 14.64 | 12.00 | 12.59 | 1,233,103 | -0.61(-4.61%) |
Jun 22, 2020 | 11.70 | 13.20 | 11.40 | 13.20 | 803,645 | +1.77(+15.52%) |
Jun 19, 2020 | 11.38 | 11.43 | 10.62 | 11.43 | 909,526 | +0.05(+0.42%) |
Jun 18, 2020 | 11.25 | 11.38 | 10.38 | 11.38 | 594,548 | -0.02(-0.18%) |
Jun 17, 2020 | 9.900 | 11.40 | 9.900 | 11.40 | 1,960,286 | -1.80(-13.64%) |
Jun 16, 2020 | 13.20 | 13.50 | 12.60 | 13.20 | 630,668 | +1.00(+8.24%) |
Jun 15, 2020 | 12.53 | 12.60 | 12.00 | 12.20 | 598,751 | -1.30(-9.67%) |
Jun 12, 2020 | 13.20 | 13.80 | 12.00 | 13.50 | 537,830 | +0.87(+6.91%) |
Jun 11, 2020 | 12.00 | 13.50 | 12.00 | 12.63 | 838,137 | -0.87(-6.47%) |
Jun 10, 2020 | 17.10 | 18.60 | 12.00 | 13.50 | 3,351,452 | +0.08(+0.58%) |
Jun 09, 2020 | 10.12 | 15.90 | 9.897 | 13.42 | 3,202,466 | +3.82(+39.81%) |
Jun 08, 2020 | 9.900 | 10.77 | 9.300 | 9.600 | 993,508 | +0.60(+6.67%) |
Jun 05, 2020 | 10.80 | 11.10 | 8.799 | 9.000 | 1,512,180 | +0.30(+3.45%) |
Jun 04, 2020 | 8.400 | 9.600 | 7.560 | 8.700 | 2,721,621 | +2.06(+30.98%) |
Jun 03, 2020 | 6.585 | 6.810 | 6.348 | 6.642 | 225,566 | +0.24(+3.70%) |
Jun 02, 2020 | 6.300 | 6.480 | 6.186 | 6.405 | 136,110 | +0.17(+2.74%) |
Jun 01, 2020 | 6.570 | 6.570 | 6.165 | 6.234 | 118,896 | -0.15(-2.30%) |
May 29, 2020 | 6.150 | 6.525 | 6.045 | 6.381 | 255,746 | +0.20(+3.25%) |
May 28, 2020 | 6.000 | 6.270 | 5.925 | 6.180 | 217,208 | +0.18(+3.00%) |
May 27, 2020 | 6.300 | 6.300 | 5.700 | 6.000 | 178,251 | +0.00(+0.00%) |
May 26, 2020 | 5.700 | 6.300 | 5.700 | 6.000 | 207,892 | +0.00(+0.00%) |
May 22, 2020 | 6.000 | 6.135 | 5.655 | 6.000 | 189,913 | +0.00(+0.00%) |
May 21, 2020 | 5.700 | 6.600 | 5.400 | 6.000 | 443,896 | +0.54(+9.95%) |
May 20, 2020 | 5.430 | 5.487 | 5.370 | 5.457 | 162,167 | +0.06(+1.17%) |
May 19, 2020 | 5.460 | 5.469 | 5.334 | 5.394 | 150,080 | +0.02(+0.45%) |
May 18, 2020 | 5.490 | 5.490 | 5.316 | 5.370 | 167,023 | +0.00(+0.00%) |
May 15, 2020 | 5.340 | 5.400 | 5.223 | 5.370 | 112,550 | -0.03(-0.56%) |
May 14, 2020 | 5.400 | 5.400 | 5.100 | 5.400 | 112,509 | +0.00(+0.00%) |
May 13, 2020 | 5.580 | 5.649 | 5.250 | 5.400 | 143,515 | -0.24(-4.20%) |
May 12, 2020 | 5.700 | 5.700 | 5.511 | 5.637 | 176,766 | -0.03(-0.58%) |
May 11, 2020 | 5.622 | 5.787 | 5.400 | 5.670 | 331,234 | +0.16(+2.83%) |
May 08, 2020 | 5.550 | 5.604 | 5.250 | 5.514 | 184,470 | +0.10(+1.88%) |
May 07, 2020 | 5.400 | 5.541 | 5.250 | 5.412 | 142,706 | +0.07(+1.35%) |
May 06, 2020 | 5.400 | 5.400 | 5.256 | 5.340 | 110,741 | -0.06(-1.11%) |
May 05, 2020 | 5.478 | 5.514 | 5.310 | 5.400 | 161,802 | -0.07(-1.32%) |
May 04, 2020 | 5.400 | 5.580 | 5.280 | 5.472 | 182,308 | +0.12(+2.24%) |
May 01, 2020 | 5.550 | 5.550 | 5.280 | 5.352 | 133,040 | -0.18(-3.31%) |
Apr 30, 2020 | 5.700 | 5.700 | 5.400 | 5.535 | 169,306 | -0.10(-1.70%) |
Apr 29, 2020 | 5.550 | 5.700 | 5.550 | 5.631 | 163,054 | +0.01(+0.11%) |
Apr 28, 2020 | 5.760 | 5.760 | 5.400 | 5.625 | 204,306 | -0.08(-1.32%) |
Apr 27, 2020 | 5.700 | 5.700 | 5.400 | 5.700 | 237,978 | +0.29(+5.26%) |
Apr 24, 2020 | 5.400 | 5.730 | 5.250 | 5.415 | 385,830 | -0.04(-0.77%) |
Apr 23, 2020 | 5.550 | 5.664 | 5.253 | 5.457 | 358,010 | +0.21(+3.94%) |
Apr 22, 2020 | 4.950 | 5.700 | 4.710 | 5.250 | 1,562,376 | -1.95(-27.08%) |
Apr 21, 2020 | 7.200 | 7.500 | 6.600 | 7.200 | 70,899 | -0.06(-0.79%) |
Apr 20, 2020 | 6.471 | 7.800 | 6.450 | 7.257 | 181,003 | +0.80(+12.46%) |
Apr 17, 2020 | 6.378 | 6.525 | 6.150 | 6.453 | 60,763 | +0.45(+7.55%) |
Apr 16, 2020 | 6.300 | 6.600 | 6.000 | 6.000 | 80,918 | +0.18(+3.04%) |
Apr 15, 2020 | 5.901 | 5.910 | 5.580 | 5.823 | 24,029 | -0.08(-1.32%) |
Apr 14, 2020 | 5.700 | 6.000 | 5.640 | 5.901 | 24,549 | +0.05(+0.87%) |
Apr 13, 2020 | 5.826 | 5.997 | 5.670 | 5.850 | 39,090 | -0.01(-0.15%) |
Apr 09, 2020 | 5.976 | 5.976 | 5.610 | 5.859 | 36,096 | -0.06(-1.06%) |
Apr 08, 2020 | 5.985 | 6.000 | 5.700 | 5.922 | 32,943 | +0.14(+2.39%) |
Apr 07, 2020 | 5.700 | 6.003 | 5.550 | 5.784 | 48,855 | +0.23(+4.10%) |
Apr 06, 2020 | 5.700 | 5.706 | 5.400 | 5.556 | 34,616 | -0.11(-1.91%) |
Apr 03, 2020 | 5.835 | 5.835 | 5.400 | 5.664 | 34,270 | +0.26(+4.89%) |
Apr 02, 2020 | 5.700 | 5.700 | 5.400 | 5.400 | 18,393 | -0.20(-3.59%) |
Apr 01, 2020 | 5.820 | 5.835 | 5.499 | 5.601 | 33,361 | -0.22(-3.76%) |
Mar 31, 2020 | 6.420 | 6.420 | 5.760 | 5.820 | 40,378 | -0.18(-3.00%) |
Mar 30, 2020 | 6.000 | 6.000 | 5.700 | 6.000 | 78,008 | +0.09(+1.52%) |
Mar 27, 2020 | 5.685 | 5.910 | 5.463 | 5.910 | 40,153 | +0.24(+4.23%) |
Mar 26, 2020 | 5.490 | 5.817 | 5.370 | 5.670 | 50,340 | +0.05(+0.96%) |
Mar 25, 2020 | 5.700 | 5.850 | 5.460 | 5.616 | 56,478 | -0.17(-3.01%) |
Mar 24, 2020 | 5.460 | 6.000 | 5.460 | 5.790 | 40,972 | +0.38(+7.10%) |
Mar 23, 2020 | 5.253 | 5.790 | 5.253 | 5.406 | 61,809 | -0.20(-3.53%) |
Mar 20, 2020 | 5.544 | 5.850 | 5.460 | 5.604 | 76,180 | +0.20(+3.78%) |
Mar 19, 2020 | 5.454 | 5.640 | 5.100 | 5.400 | 82,299 | +0.15(+2.86%) |
Mar 18, 2020 | 5.850 | 5.850 | 5.055 | 5.250 | 66,897 | -0.35(-6.32%) |
Mar 17, 2020 | 6.300 | 6.300 | 5.100 | 5.604 | 81,398 | -0.21(-3.61%) |
Mar 16, 2020 | 6.000 | 6.300 | 5.700 | 5.814 | 103,685 | -0.49(-7.76%) |
Mar 13, 2020 | 6.900 | 6.930 | 6.300 | 6.303 | 66,496 | -0.06(-0.90%) |
Mar 12, 2020 | 6.900 | 6.987 | 6.360 | 6.360 | 98,951 | -0.79(-11.11%) |
Mar 11, 2020 | 7.200 | 7.605 | 7.050 | 7.155 | 72,767 | -0.23(-3.13%) |
Mar 10, 2020 | 8.400 | 8.400 | 6.900 | 7.386 | 122,275 | -0.30(-3.87%) |
Mar 09, 2020 | 8.100 | 8.100 | 7.125 | 7.683 | 204,150 | -1.13(-12.86%) |
Mar 06, 2020 | 9.240 | 9.675 | 8.400 | 8.817 | 391,293 | +0.12(+1.38%) |
Mar 05, 2020 | 7.500 | 10.35 | 7.500 | 8.697 | 898,763 | +1.20(+15.96%) |
Mar 04, 2020 | 7.500 | 7.800 | 7.200 | 7.500 | 50,069 | +0.00(+0.00%) |
Mar 03, 2020 | 7.500 | 7.950 | 7.200 | 7.500 | 124,260 | -0.28(-3.55%) |
Mar 02, 2020 | 7.440 | 8.100 | 6.900 | 7.776 | 166,902 | +0.63(+8.77%) |
Feb 28, 2020 | 6.603 | 7.350 | 6.450 | 7.149 | 108,176 | +0.34(+4.98%) |
Feb 27, 2020 | 6.747 | 7.047 | 6.600 | 6.810 | 47,513 | -0.39(-5.42%) |
Feb 26, 2020 | 7.200 | 7.200 | 6.900 | 7.200 | 47,145 | +0.30(+4.35%) |
Feb 25, 2020 | 7.500 | 7.500 | 6.600 | 6.900 | 120,287 | -0.60(-8.00%) |
Feb 24, 2020 | 7.200 | 7.500 | 6.900 | 7.500 | 80,144 | -0.33(-4.21%) |
Feb 21, 2020 | 8.040 | 8.610 | 7.650 | 7.830 | 222,280 | +0.29(+3.90%) |
Feb 20, 2020 | 7.500 | 7.740 | 7.245 | 7.536 | 42,501 | +0.04(+0.48%) |
Feb 19, 2020 | 7.800 | 7.800 | 7.200 | 7.500 | 42,705 | +0.00(+0.00%) |
Feb 18, 2020 | 8.100 | 8.100 | 7.500 | 7.500 | 82,621 | -0.26(-3.40%) |
Feb 14, 2020 | 7.530 | 7.950 | 6.981 | 7.764 | 96,370 | +0.63(+8.79%) |
Feb 13, 2020 | 6.873 | 7.350 | 6.873 | 7.137 | 46,546 | +0.33(+4.80%) |
Feb 12, 2020 | 6.990 | 7.050 | 6.756 | 6.810 | 30,588 | +0.06(+0.93%) |
Feb 11, 2020 | 7.140 | 7.197 | 6.600 | 6.747 | 74,833 | -0.40(-5.58%) |
Feb 10, 2020 | 7.200 | 7.491 | 6.975 | 7.146 | 39,868 | +0.10(+1.36%) |
Feb 07, 2020 | 7.497 | 7.497 | 6.903 | 7.050 | 47,866 | -0.03(-0.42%) |
Feb 06, 2020 | 7.200 | 7.497 | 7.050 | 7.080 | 33,634 | -0.20(-2.72%) |
Feb 05, 2020 | 7.500 | 7.740 | 7.278 | 7.278 | 35,280 | +0.07(+1.04%) |
Feb 04, 2020 | 7.050 | 7.467 | 6.825 | 7.203 | 50,984 | +0.10(+1.35%) |
Feb 03, 2020 | 7.527 | 7.740 | 7.050 | 7.107 | 50,165 | -0.42(-5.58%) |
Jan 31, 2020 | 7.665 | 7.800 | 7.200 | 7.527 | 50,496 | -0.14(-1.80%) |
Jan 30, 2020 | 8.100 | 8.100 | 7.635 | 7.665 | 47,078 | -0.04(-0.54%) |
Jan 29, 2020 | 8.400 | 8.430 | 7.500 | 7.707 | 103,517 | -0.39(-4.85%) |
Jan 28, 2020 | 7.500 | 8.400 | 7.500 | 8.100 | 158,391 | +1.05(+14.89%) |
Jan 27, 2020 | 7.500 | 7.503 | 6.600 | 7.050 | 67,205 | -0.48(-6.37%) |
Jan 24, 2020 | 7.509 | 7.800 | 7.497 | 7.530 | 44,433 | +0.00(+0.04%) |
Jan 23, 2020 | 7.500 | 8.079 | 7.500 | 7.527 | 56,280 | -0.03(-0.40%) |
Jan 22, 2020 | 7.800 | 7.920 | 7.500 | 7.557 | 85,702 | -0.35(-4.40%) |
Jan 21, 2020 | 8.100 | 8.340 | 7.800 | 7.905 | 82,667 | -0.32(-3.83%) |
Jan 17, 2020 | 8.340 | 8.472 | 7.977 | 8.220 | 107,230 | -0.18(-2.14%) |
Jan 16, 2020 | 7.800 | 8.700 | 7.500 | 8.400 | 133,588 | +0.90(+12.00%) |
Jan 15, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 168,889 | -0.77(-9.26%) |
Jan 14, 2020 | 9.000 | 9.000 | 8.100 | 8.265 | 304,215 | +0.04(+0.55%) |
Jan 13, 2020 | 8.100 | 8.760 | 7.950 | 8.220 | 671,451 | +0.72(+9.60%) |
Jan 10, 2020 | 7.500 | 7.800 | 6.900 | 7.500 | 60,700 | -0.07(-0.87%) |
Jan 09, 2020 | 7.200 | 7.800 | 7.140 | 7.566 | 95,083 | +0.43(+5.97%) |
Jan 08, 2020 | 7.200 | 7.206 | 6.897 | 7.140 | 50,366 | -0.06(-0.83%) |
Jan 07, 2020 | 7.200 | 7.500 | 7.200 | 7.200 | 79,819 | +0.19(+2.65%) |
Jan 06, 2020 | 7.200 | 7.440 | 6.870 | 7.014 | 60,118 | -0.19(-2.58%) |
Jan 03, 2020 | 7.200 | 7.410 | 6.900 | 7.200 | 84,110 | +0.07(+1.01%) |