Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.004 | 8.058 | 7.966 | 8.012 | 732,442 | -0.05(-0.57%) |
Nov 27, 2020 | 8.089 | 8.089 | 8.027 | 8.058 | 288,742 | -0.02(-0.24%) |
Nov 25, 2020 | 8.070 | 8.123 | 8.016 | 8.077 | 477,968 | +0.00(+0.00%) |
Nov 24, 2020 | 8.123 | 8.154 | 8.024 | 8.077 | 784,072 | +0.02(+0.28%) |
Nov 23, 2020 | 8.016 | 8.085 | 8.001 | 8.054 | 479,276 | +0.07(+0.86%) |
Nov 20, 2020 | 7.963 | 8.016 | 7.940 | 7.986 | 384,837 | +0.02(+0.19%) |
Nov 19, 2020 | 7.963 | 7.978 | 7.917 | 7.970 | 357,749 | +0.02(+0.29%) |
Nov 18, 2020 | 7.947 | 8.001 | 7.940 | 7.947 | 497,164 | +0.02(+0.19%) |
Nov 17, 2020 | 7.940 | 7.986 | 7.902 | 7.932 | 373,534 | -0.07(-0.86%) |
Nov 16, 2020 | 7.970 | 8.001 | 7.917 | 8.001 | 574,793 | +0.08(+1.06%) |
Nov 13, 2020 | 7.863 | 7.955 | 7.848 | 7.917 | 632,401 | +0.08(+0.97%) |
Nov 12, 2020 | 7.925 | 7.966 | 7.787 | 7.841 | 587,104 | -0.11(-1.34%) |
Nov 11, 2020 | 7.871 | 7.963 | 7.810 | 7.947 | 829,339 | +0.12(+1.56%) |
Nov 10, 2020 | 7.764 | 7.863 | 7.726 | 7.825 | 1,110,568 | +0.11(+1.49%) |
Nov 09, 2020 | 7.764 | 7.886 | 7.665 | 7.711 | 1,262,094 | +0.03(+0.40%) |
Nov 06, 2020 | 7.673 | 7.703 | 7.642 | 7.680 | 555,643 | +0.02(+0.30%) |
Nov 05, 2020 | 7.650 | 7.757 | 7.642 | 7.657 | 601,510 | +0.02(+0.20%) |
Nov 04, 2020 | 7.703 | 7.711 | 7.619 | 7.642 | 457,512 | -0.05(-0.60%) |
Nov 03, 2020 | 7.673 | 7.711 | 7.642 | 7.688 | 470,897 | +0.05(+0.60%) |
Nov 02, 2020 | 7.673 | 7.711 | 7.604 | 7.642 | 530,598 | +0.02(+0.20%) |
Oct 30, 2020 | 7.657 | 7.687 | 7.604 | 7.627 | 581,185 | -0.07(-0.89%) |
Oct 29, 2020 | 7.589 | 7.711 | 7.531 | 7.695 | 759,854 | +0.13(+1.77%) |
Oct 28, 2020 | 7.585 | 7.638 | 7.539 | 7.562 | 863,508 | -0.06(-0.80%) |
Oct 27, 2020 | 7.600 | 7.660 | 7.585 | 7.623 | 707,831 | +0.02(+0.30%) |
Oct 26, 2020 | 7.600 | 7.660 | 7.585 | 7.600 | 650,839 | -0.04(-0.50%) |
Oct 23, 2020 | 7.668 | 7.706 | 7.600 | 7.638 | 485,851 | -0.02(-0.20%) |
Oct 22, 2020 | 7.623 | 7.668 | 7.600 | 7.653 | 301,429 | +0.04(+0.55%) |
Oct 21, 2020 | 7.630 | 7.638 | 7.585 | 7.611 | 495,532 | -0.00(-0.05%) |
Oct 20, 2020 | 7.623 | 7.683 | 7.607 | 7.615 | 485,677 | +0.00(+0.00%) |
Oct 19, 2020 | 7.676 | 7.714 | 7.600 | 7.615 | 539,708 | -0.08(-1.08%) |
Oct 16, 2020 | 7.660 | 7.751 | 7.630 | 7.698 | 423,356 | +0.03(+0.40%) |
Oct 15, 2020 | 7.623 | 7.691 | 7.607 | 7.668 | 440,046 | -0.01(-0.10%) |
Oct 14, 2020 | 7.744 | 7.797 | 7.676 | 7.676 | 623,421 | -0.11(-1.36%) |
Oct 13, 2020 | 7.805 | 7.805 | 7.698 | 7.782 | 658,488 | +0.01(+0.10%) |
Oct 12, 2020 | 7.714 | 7.789 | 7.714 | 7.774 | 471,656 | +0.06(+0.79%) |
Oct 09, 2020 | 7.736 | 7.751 | 7.653 | 7.714 | 496,662 | +0.00(+0.00%) |
Oct 08, 2020 | 7.676 | 7.729 | 7.653 | 7.714 | 598,762 | +0.08(+0.99%) |
Oct 07, 2020 | 7.600 | 7.736 | 7.592 | 7.638 | 629,453 | +0.11(+1.51%) |
Oct 06, 2020 | 7.668 | 7.767 | 7.524 | 7.524 | 973,961 | -0.13(-1.68%) |
Oct 05, 2020 | 7.714 | 7.736 | 7.638 | 7.653 | 436,446 | -0.03(-0.39%) |
Oct 02, 2020 | 7.532 | 7.706 | 7.372 | 7.683 | 755,871 | +0.06(+0.80%) |
Oct 01, 2020 | 7.645 | 7.691 | 7.585 | 7.623 | 614,614 | +0.01(+0.10%) |
Sep 30, 2020 | 7.630 | 7.676 | 7.592 | 7.615 | 494,344 | -0.02(-0.20%) |
Sep 29, 2020 | 7.638 | 7.660 | 7.592 | 7.630 | 464,973 | -0.01(-0.15%) |
Sep 28, 2020 | 7.687 | 7.762 | 7.626 | 7.642 | 588,307 | -0.05(-0.69%) |
Sep 25, 2020 | 7.604 | 7.709 | 7.581 | 7.694 | 548,699 | +0.14(+1.79%) |
Sep 24, 2020 | 7.536 | 7.619 | 7.506 | 7.559 | 723,157 | +0.01(+0.10%) |
Sep 23, 2020 | 7.619 | 7.649 | 7.536 | 7.551 | 849,126 | -0.10(-1.28%) |
Sep 22, 2020 | 7.702 | 7.739 | 7.611 | 7.649 | 542,352 | -0.05(-0.69%) |
Sep 21, 2020 | 7.694 | 7.702 | 7.581 | 7.702 | 763,725 | -0.04(-0.49%) |
Sep 18, 2020 | 7.807 | 7.883 | 7.732 | 7.739 | 320,726 | -0.09(-1.15%) |
Sep 17, 2020 | 7.755 | 7.856 | 7.747 | 7.830 | 415,085 | +0.03(+0.39%) |
Sep 16, 2020 | 7.860 | 7.898 | 7.785 | 7.800 | 489,313 | -0.10(-1.24%) |
Sep 15, 2020 | 7.777 | 7.920 | 7.770 | 7.898 | 412,539 | +0.14(+1.85%) |
Sep 14, 2020 | 7.732 | 7.792 | 7.679 | 7.755 | 484,338 | +0.03(+0.39%) |
Sep 11, 2020 | 7.883 | 7.912 | 7.672 | 7.724 | 702,361 | -0.17(-2.10%) |
Sep 10, 2020 | 7.950 | 7.981 | 7.860 | 7.890 | 525,383 | -0.01(-0.10%) |
Sep 09, 2020 | 7.717 | 7.913 | 7.717 | 7.898 | 557,433 | +0.20(+2.64%) |
Sep 08, 2020 | 7.604 | 7.694 | 7.544 | 7.694 | 647,941 | +0.07(+0.89%) |
Sep 04, 2020 | 7.619 | 7.687 | 7.521 | 7.626 | 886,676 | +0.02(+0.20%) |
Sep 03, 2020 | 7.815 | 7.890 | 7.574 | 7.611 | 1,225,406 | -0.21(-2.70%) |
Sep 02, 2020 | 7.800 | 7.853 | 7.672 | 7.822 | 727,320 | +0.02(+0.29%) |
Sep 01, 2020 | 7.800 | 7.853 | 7.777 | 7.800 | 458,428 | -0.02(-0.29%) |
Aug 31, 2020 | 7.672 | 7.857 | 7.626 | 7.822 | 623,489 | +0.14(+1.86%) |
Aug 28, 2020 | 7.717 | 7.762 | 7.672 | 7.679 | 611,331 | -0.03(-0.44%) |
Aug 27, 2020 | 7.803 | 7.825 | 7.713 | 7.713 | 750,142 | -0.11(-1.44%) |
Aug 26, 2020 | 7.840 | 7.866 | 7.788 | 7.825 | 569,650 | -0.03(-0.38%) |
Aug 25, 2020 | 7.833 | 7.885 | 7.766 | 7.855 | 762,979 | +0.07(+0.87%) |
Aug 24, 2020 | 7.833 | 7.863 | 7.728 | 7.788 | 866,037 | -0.03(-0.38%) |
Aug 21, 2020 | 8.020 | 8.023 | 7.788 | 7.818 | 1,152,041 | -0.21(-2.61%) |
Aug 20, 2020 | 8.013 | 8.050 | 8.013 | 8.028 | 437,564 | +0.00(+0.00%) |
Aug 19, 2020 | 8.050 | 8.065 | 8.013 | 8.028 | 586,072 | -0.04(-0.46%) |
Aug 18, 2020 | 8.080 | 8.102 | 8.035 | 8.065 | 572,289 | -0.01(-0.09%) |
Aug 17, 2020 | 8.140 | 8.155 | 8.035 | 8.073 | 651,138 | -0.08(-1.01%) |
Aug 14, 2020 | 8.192 | 8.192 | 8.125 | 8.155 | 472,594 | -0.02(-0.27%) |
Aug 13, 2020 | 8.132 | 8.200 | 8.125 | 8.177 | 466,409 | +0.03(+0.37%) |
Aug 12, 2020 | 8.162 | 8.194 | 8.132 | 8.147 | 589,319 | -0.04(-0.55%) |
Aug 11, 2020 | 8.237 | 8.252 | 8.170 | 8.192 | 652,593 | -0.03(-0.36%) |
Aug 10, 2020 | 8.252 | 8.252 | 8.170 | 8.222 | 573,950 | +0.02(+0.27%) |
Aug 07, 2020 | 8.162 | 8.200 | 8.147 | 8.200 | 327,704 | +0.03(+0.37%) |
Aug 06, 2020 | 8.222 | 8.222 | 8.140 | 8.170 | 560,003 | +0.01(+0.18%) |
Aug 05, 2020 | 8.177 | 8.201 | 8.140 | 8.155 | 400,243 | -0.01(-0.09%) |
Aug 04, 2020 | 8.117 | 8.177 | 8.102 | 8.162 | 363,737 | +0.01(+0.18%) |
Aug 03, 2020 | 8.125 | 8.147 | 8.073 | 8.147 | 413,151 | +0.04(+0.55%) |
Jul 31, 2020 | 8.192 | 8.192 | 8.058 | 8.102 | 434,803 | -0.04(-0.46%) |
Jul 30, 2020 | 8.185 | 8.185 | 8.065 | 8.140 | 548,081 | -0.05(-0.59%) |
Jul 29, 2020 | 8.189 | 8.233 | 8.189 | 8.189 | 650,274 | +0.01(+0.18%) |
Jul 28, 2020 | 8.107 | 8.189 | 8.107 | 8.174 | 347,498 | +0.03(+0.37%) |
Jul 27, 2020 | 8.137 | 8.151 | 8.084 | 8.144 | 437,061 | +0.01(+0.09%) |
Jul 24, 2020 | 8.070 | 8.151 | 8.036 | 8.137 | 565,944 | +0.03(+0.37%) |
Jul 23, 2020 | 8.099 | 8.151 | 8.099 | 8.107 | 280,708 | +0.00(+0.00%) |
Jul 22, 2020 | 8.114 | 8.137 | 8.084 | 8.107 | 486,679 | -0.01(-0.18%) |
Jul 21, 2020 | 8.114 | 8.174 | 8.107 | 8.122 | 401,923 | +0.02(+0.28%) |
Jul 20, 2020 | 8.166 | 8.181 | 8.077 | 8.099 | 631,709 | -0.04(-0.55%) |
Jul 17, 2020 | 8.137 | 8.204 | 8.137 | 8.144 | 351,549 | +0.01(+0.09%) |
Jul 16, 2020 | 8.129 | 8.166 | 8.114 | 8.137 | 407,227 | +0.01(+0.18%) |
Jul 15, 2020 | 8.196 | 8.218 | 8.122 | 8.122 | 444,339 | -0.05(-0.64%) |
Jul 14, 2020 | 8.099 | 8.241 | 8.099 | 8.174 | 597,555 | +0.06(+0.73%) |
Jul 13, 2020 | 8.263 | 8.308 | 8.114 | 8.114 | 758,099 | -0.16(-1.98%) |
Jul 10, 2020 | 8.151 | 8.293 | 8.139 | 8.278 | 492,061 | +0.16(+2.02%) |
Jul 09, 2020 | 8.144 | 8.159 | 7.973 | 8.114 | 749,831 | -0.03(-0.37%) |
Jul 08, 2020 | 8.122 | 8.230 | 8.099 | 8.144 | 373,520 | -0.02(-0.27%) |
Jul 07, 2020 | 8.129 | 8.235 | 8.123 | 8.166 | 362,931 | -0.03(-0.36%) |
Jul 06, 2020 | 8.308 | 8.352 | 8.166 | 8.196 | 421,668 | -0.07(-0.90%) |
Jul 02, 2020 | 8.300 | 8.345 | 8.248 | 8.271 | 338,250 | +0.04(+0.54%) |
Jul 01, 2020 | 8.107 | 8.256 | 8.107 | 8.226 | 348,945 | +0.13(+1.56%) |
Jun 30, 2020 | 8.032 | 8.151 | 7.988 | 8.099 | 383,074 | +0.01(+0.18%) |
Jun 29, 2020 | 8.137 | 8.174 | 8.062 | 8.084 | 498,325 | -0.04(-0.50%) |
Jun 26, 2020 | 8.140 | 8.170 | 8.029 | 8.125 | 812,283 | -0.03(-0.36%) |
Jun 25, 2020 | 8.162 | 8.177 | 8.103 | 8.155 | 407,057 | +0.00(+0.00%) |
Jun 24, 2020 | 8.244 | 8.244 | 8.051 | 8.155 | 679,539 | -0.03(-0.36%) |
Jun 23, 2020 | 8.273 | 8.340 | 8.177 | 8.185 | 626,052 | -0.09(-1.07%) |
Jun 22, 2020 | 8.155 | 8.288 | 8.148 | 8.273 | 424,445 | +0.08(+0.99%) |
Jun 19, 2020 | 8.244 | 8.325 | 8.177 | 8.192 | 334,453 | +0.02(+0.27%) |
Jun 18, 2020 | 8.199 | 8.244 | 8.155 | 8.170 | 429,977 | -0.11(-1.34%) |
Jun 17, 2020 | 8.421 | 8.421 | 8.259 | 8.281 | 304,447 | -0.08(-0.97%) |
Jun 16, 2020 | 8.421 | 8.488 | 8.325 | 8.362 | 358,684 | +0.10(+1.25%) |
Jun 15, 2020 | 8.066 | 8.362 | 7.963 | 8.259 | 442,766 | +0.03(+0.36%) |
Jun 12, 2020 | 8.273 | 8.384 | 8.103 | 8.229 | 807,148 | -0.07(-0.80%) |
Jun 11, 2020 | 8.547 | 8.643 | 8.140 | 8.296 | 1,111,640 | -0.39(-4.51%) |
Jun 10, 2020 | 8.599 | 8.754 | 8.584 | 8.688 | 647,444 | +0.16(+1.82%) |
Jun 09, 2020 | 8.473 | 8.636 | 8.436 | 8.532 | 512,727 | -0.08(-0.95%) |
Jun 08, 2020 | 8.695 | 8.695 | 8.510 | 8.614 | 457,842 | +0.23(+2.74%) |
Jun 05, 2020 | 8.466 | 8.729 | 8.377 | 8.384 | 646,340 | -0.04(-0.44%) |
Jun 04, 2020 | 8.436 | 8.466 | 8.325 | 8.421 | 250,745 | -0.01(-0.09%) |
Jun 03, 2020 | 8.466 | 8.510 | 8.325 | 8.429 | 465,978 | -0.04(-0.44%) |
Jun 02, 2020 | 8.347 | 8.466 | 8.292 | 8.466 | 433,716 | +0.17(+2.05%) |
Jun 01, 2020 | 8.251 | 8.333 | 8.140 | 8.296 | 434,324 | +0.06(+0.72%) |
May 29, 2020 | 8.222 | 8.318 | 8.170 | 8.236 | 402,290 | -0.04(-0.45%) |
May 28, 2020 | 8.177 | 8.384 | 8.037 | 8.273 | 676,158 | +0.03(+0.31%) |
May 27, 2020 | 8.159 | 8.292 | 8.093 | 8.247 | 842,501 | +0.29(+3.60%) |
May 26, 2020 | 7.953 | 8.078 | 7.946 | 7.961 | 756,637 | +0.07(+0.93%) |
May 22, 2020 | 7.894 | 7.983 | 7.858 | 7.887 | 390,636 | -0.01(-0.19%) |
May 21, 2020 | 7.843 | 7.931 | 7.791 | 7.902 | 550,820 | +0.09(+1.13%) |
May 20, 2020 | 7.813 | 7.909 | 7.732 | 7.813 | 571,836 | +0.02(+0.28%) |
May 19, 2020 | 7.732 | 7.865 | 7.718 | 7.791 | 378,577 | +0.04(+0.57%) |
May 18, 2020 | 7.652 | 7.828 | 7.652 | 7.747 | 534,269 | +0.15(+1.94%) |
May 15, 2020 | 7.541 | 7.637 | 7.519 | 7.600 | 337,899 | -0.06(-0.77%) |
May 14, 2020 | 7.534 | 7.697 | 7.387 | 7.659 | 604,720 | -0.01(-0.10%) |
May 13, 2020 | 7.806 | 7.898 | 7.541 | 7.666 | 1,020,847 | -0.25(-3.16%) |
May 12, 2020 | 7.887 | 8.023 | 7.865 | 7.916 | 507,434 | +0.05(+0.65%) |
May 11, 2020 | 7.732 | 7.898 | 7.710 | 7.865 | 507,307 | +0.17(+2.20%) |
May 08, 2020 | 7.644 | 7.743 | 7.600 | 7.696 | 361,413 | +0.15(+1.95%) |
May 07, 2020 | 7.497 | 7.710 | 7.460 | 7.549 | 381,270 | +0.11(+1.48%) |
May 06, 2020 | 7.549 | 7.549 | 7.416 | 7.438 | 631,631 | -0.13(-1.65%) |
May 05, 2020 | 7.600 | 7.725 | 7.556 | 7.563 | 591,709 | +0.04(+0.59%) |
May 04, 2020 | 7.526 | 7.615 | 7.379 | 7.519 | 834,994 | -0.09(-1.16%) |
May 01, 2020 | 7.858 | 7.887 | 7.578 | 7.607 | 1,449,052 | -0.39(-4.88%) |
Apr 30, 2020 | 8.093 | 8.122 | 7.931 | 7.997 | 372,629 | -0.13(-1.54%) |
Apr 29, 2020 | 8.314 | 8.314 | 8.122 | 8.122 | 494,292 | -0.08(-1.03%) |
Apr 28, 2020 | 8.090 | 8.287 | 8.046 | 8.207 | 619,610 | +0.22(+2.75%) |
Apr 27, 2020 | 7.812 | 8.032 | 7.797 | 7.988 | 445,963 | +0.20(+2.63%) |
Apr 24, 2020 | 7.651 | 7.790 | 7.593 | 7.783 | 332,759 | +0.15(+1.92%) |
Apr 23, 2020 | 7.724 | 7.732 | 7.593 | 7.636 | 364,141 | -0.01(-0.19%) |
Apr 22, 2020 | 7.775 | 7.819 | 7.593 | 7.651 | 524,497 | -0.07(-0.85%) |
Apr 21, 2020 | 7.607 | 7.717 | 7.512 | 7.717 | 436,263 | -0.03(-0.38%) |
Apr 20, 2020 | 7.797 | 7.812 | 7.688 | 7.746 | 470,470 | -0.14(-1.76%) |
Apr 17, 2020 | 7.863 | 7.936 | 7.724 | 7.885 | 467,694 | +0.15(+1.89%) |
Apr 16, 2020 | 7.841 | 7.870 | 7.666 | 7.739 | 436,071 | -0.01(-0.19%) |
Apr 15, 2020 | 7.768 | 7.841 | 7.622 | 7.753 | 540,259 | -0.18(-2.30%) |
Apr 14, 2020 | 7.929 | 8.039 | 7.827 | 7.936 | 793,126 | +0.16(+2.07%) |
Apr 13, 2020 | 7.841 | 7.900 | 7.549 | 7.775 | 911,089 | -0.07(-0.84%) |
Apr 09, 2020 | 7.680 | 8.039 | 7.582 | 7.841 | 1,216,198 | +0.36(+4.79%) |
Apr 08, 2020 | 7.315 | 7.585 | 7.278 | 7.483 | 1,205,467 | +0.19(+2.61%) |
Apr 07, 2020 | 7.278 | 7.519 | 7.176 | 7.293 | 1,402,614 | +0.28(+3.96%) |
Apr 06, 2020 | 6.788 | 7.029 | 6.773 | 7.015 | 1,005,139 | +0.42(+6.44%) |
Apr 03, 2020 | 6.737 | 6.803 | 6.444 | 6.590 | 1,144,424 | -0.21(-3.12%) |
Apr 02, 2020 | 6.751 | 6.976 | 6.671 | 6.803 | 814,660 | +0.04(+0.65%) |
Apr 01, 2020 | 6.971 | 7.007 | 6.612 | 6.759 | 1,225,441 | -0.40(-5.62%) |
Mar 31, 2020 | 7.198 | 7.315 | 7.095 | 7.161 | 635,007 | -0.15(-2.10%) |
Mar 30, 2020 | 7.351 | 7.388 | 7.179 | 7.315 | 674,708 | +0.01(+0.15%) |
Mar 27, 2020 | 7.115 | 7.340 | 6.998 | 7.304 | 971,201 | -0.01(-0.10%) |
Mar 26, 2020 | 6.802 | 7.420 | 6.799 | 7.311 | 1,540,661 | +0.56(+8.29%) |
Mar 25, 2020 | 6.868 | 7.216 | 6.602 | 6.751 | 2,100,173 | +0.08(+1.20%) |
Mar 24, 2020 | 6.097 | 7.434 | 6.075 | 6.671 | 2,669,516 | +0.94(+16.35%) |
Mar 23, 2020 | 6.250 | 6.381 | 4.913 | 5.734 | 4,257,990 | -0.77(-11.84%) |
Mar 20, 2020 | 6.671 | 6.897 | 6.366 | 6.504 | 1,688,249 | -0.17(-2.61%) |
Mar 19, 2020 | 6.686 | 6.897 | 6.541 | 6.679 | 1,796,456 | -0.12(-1.82%) |
Mar 18, 2020 | 7.013 | 7.260 | 6.337 | 6.802 | 2,472,071 | -0.48(-6.59%) |
Mar 17, 2020 | 7.173 | 7.609 | 7.013 | 7.282 | 1,775,805 | +0.12(+1.62%) |
Mar 16, 2020 | 7.275 | 7.471 | 7.158 | 7.166 | 1,630,936 | -0.70(-8.87%) |
Mar 13, 2020 | 7.507 | 7.870 | 7.267 | 7.863 | 1,721,412 | +0.72(+10.07%) |
Mar 12, 2020 | 7.449 | 7.522 | 7.057 | 7.144 | 3,743,685 | -0.84(-10.47%) |
Mar 11, 2020 | 8.292 | 8.296 | 7.812 | 7.979 | 2,017,533 | -0.41(-4.94%) |
Mar 10, 2020 | 8.793 | 8.848 | 8.285 | 8.394 | 1,204,466 | -0.18(-2.12%) |
Mar 09, 2020 | 8.176 | 8.648 | 8.176 | 8.575 | 1,210,503 | -0.28(-3.12%) |
Mar 06, 2020 | 8.728 | 8.895 | 8.619 | 8.852 | 830,571 | -0.15(-1.69%) |
Mar 05, 2020 | 8.852 | 9.041 | 8.852 | 9.004 | 557,564 | -0.04(-0.48%) |
Mar 04, 2020 | 9.041 | 9.157 | 8.910 | 9.048 | 698,338 | +0.19(+2.13%) |
Mar 03, 2020 | 8.946 | 9.084 | 8.735 | 8.859 | 994,681 | +0.07(+0.74%) |
Mar 02, 2020 | 8.161 | 8.946 | 8.132 | 8.793 | 1,867,783 | +0.67(+8.23%) |
Feb 28, 2020 | 8.648 | 8.684 | 7.732 | 8.125 | 4,593,597 | -0.74(-8.36%) |
Feb 27, 2020 | 9.295 | 9.360 | 8.634 | 8.866 | 3,306,556 | -0.54(-5.76%) |
Feb 26, 2020 | 9.342 | 9.473 | 9.335 | 9.408 | 863,530 | +0.00(+0.00%) |
Feb 25, 2020 | 9.393 | 9.465 | 9.335 | 9.408 | 989,247 | +0.01(+0.15%) |
Feb 24, 2020 | 9.357 | 9.400 | 9.328 | 9.393 | 654,190 | -0.04(-0.38%) |
Feb 21, 2020 | 9.386 | 9.429 | 9.371 | 9.429 | 426,636 | +0.04(+0.38%) |
Feb 20, 2020 | 9.400 | 9.429 | 9.379 | 9.393 | 321,036 | +0.00(+0.00%) |
Feb 19, 2020 | 9.408 | 9.422 | 9.364 | 9.393 | 367,594 | -0.01(-0.15%) |
Feb 18, 2020 | 9.458 | 9.473 | 9.408 | 9.408 | 524,906 | -0.07(-0.69%) |
Feb 14, 2020 | 9.458 | 9.516 | 9.436 | 9.473 | 369,797 | +0.02(+0.23%) |
Feb 13, 2020 | 9.371 | 9.457 | 9.350 | 9.451 | 542,450 | -0.01(-0.08%) |
Feb 12, 2020 | 9.509 | 9.509 | 9.444 | 9.458 | 320,852 | -0.03(-0.30%) |
Feb 11, 2020 | 9.328 | 9.559 | 9.328 | 9.487 | 1,549,015 | +0.13(+1.39%) |
Feb 10, 2020 | 9.328 | 9.379 | 9.321 | 9.357 | 487,163 | +0.02(+0.23%) |
Feb 07, 2020 | 9.328 | 9.342 | 9.299 | 9.335 | 270,087 | +0.01(+0.08%) |
Feb 06, 2020 | 9.342 | 9.364 | 9.306 | 9.328 | 400,244 | -0.01(-0.15%) |
Feb 05, 2020 | 9.335 | 9.350 | 9.313 | 9.342 | 330,325 | +0.03(+0.31%) |
Feb 04, 2020 | 9.299 | 9.321 | 9.277 | 9.313 | 316,777 | +0.03(+0.31%) |
Feb 03, 2020 | 9.241 | 9.285 | 9.234 | 9.285 | 360,083 | +0.04(+0.47%) |
Jan 31, 2020 | 9.285 | 9.292 | 9.234 | 9.241 | 377,265 | -0.05(-0.54%) |
Jan 30, 2020 | 9.285 | 9.292 | 9.256 | 9.292 | 448,976 | -0.01(-0.12%) |
Jan 29, 2020 | 9.295 | 9.317 | 9.281 | 9.303 | 383,398 | +0.01(+0.08%) |
Jan 28, 2020 | 9.259 | 9.295 | 9.252 | 9.295 | 469,426 | +0.05(+0.54%) |
Jan 27, 2020 | 9.238 | 9.288 | 9.238 | 9.245 | 517,618 | -0.06(-0.62%) |
Jan 24, 2020 | 9.303 | 9.329 | 9.267 | 9.303 | 560,140 | +0.01(+0.08%) |
Jan 23, 2020 | 9.267 | 9.303 | 9.245 | 9.295 | 417,836 | +0.02(+0.23%) |
Jan 22, 2020 | 9.303 | 9.324 | 9.267 | 9.274 | 565,416 | -0.03(-0.31%) |
Jan 21, 2020 | 9.238 | 9.303 | 9.220 | 9.303 | 396,601 | +0.06(+0.70%) |
Jan 17, 2020 | 9.224 | 9.265 | 9.195 | 9.238 | 477,161 | -0.01(-0.16%) |
Jan 16, 2020 | 9.274 | 9.274 | 9.224 | 9.252 | 606,120 | -0.01(-0.08%) |
Jan 15, 2020 | 9.267 | 9.295 | 9.231 | 9.259 | 589,372 | +0.01(+0.16%) |
Jan 14, 2020 | 9.238 | 9.259 | 9.216 | 9.245 | 453,497 | +0.00(+0.00%) |
Jan 13, 2020 | 9.180 | 9.245 | 9.180 | 9.245 | 611,921 | +0.06(+0.71%) |
Jan 10, 2020 | 9.180 | 9.207 | 9.159 | 9.180 | 459,648 | +0.01(+0.16%) |
Jan 09, 2020 | 9.188 | 9.209 | 9.152 | 9.166 | 520,214 | -0.01(-0.16%) |
Jan 08, 2020 | 9.159 | 9.209 | 9.159 | 9.180 | 533,538 | +0.02(+0.24%) |
Jan 07, 2020 | 9.180 | 9.209 | 9.159 | 9.159 | 380,547 | -0.08(-0.86%) |
Jan 06, 2020 | 9.173 | 9.238 | 9.152 | 9.238 | 367,414 | +0.04(+0.47%) |
Jan 03, 2020 | 9.065 | 9.195 | 9.029 | 9.195 | 717,062 | +0.09(+0.95%) |
Jan 02, 2020 | 9.202 | 9.216 | 9.087 | 9.108 | 498,053 | -0.08(-0.86%) |
Dec 31, 2019 | 9.209 | 9.252 | 9.166 | 9.188 | 360,824 | -0.04(-0.39%) |
Dec 30, 2019 | 9.252 | 9.259 | 9.188 | 9.224 | 393,311 | -0.03(-0.35%) |
Dec 27, 2019 | 9.285 | 9.285 | 9.227 | 9.256 | 400,784 | +0.01(+0.08%) |
Dec 26, 2019 | 9.292 | 9.299 | 9.242 | 9.249 | 405,336 | -0.04(-0.46%) |
Dec 24, 2019 | 9.256 | 9.292 | 9.227 | 9.292 | 168,052 | +0.04(+0.39%) |
Dec 23, 2019 | 9.270 | 9.292 | 9.206 | 9.256 | 406,958 | -0.01(-0.15%) |
Dec 20, 2019 | 9.227 | 9.277 | 9.191 | 9.270 | 483,762 | +0.09(+0.94%) |
Dec 19, 2019 | 9.242 | 9.249 | 9.181 | 9.184 | 408,969 | -0.04(-0.47%) |
Dec 18, 2019 | 9.242 | 9.263 | 9.206 | 9.227 | 386,109 | -0.01(-0.15%) |
Dec 17, 2019 | 9.191 | 9.257 | 9.163 | 9.242 | 454,710 | +0.06(+0.70%) |
Dec 16, 2019 | 9.170 | 9.206 | 9.134 | 9.177 | 410,346 | +0.01(+0.16%) |
Dec 13, 2019 | 9.199 | 9.234 | 9.149 | 9.163 | 380,109 | -0.05(-0.54%) |
Dec 12, 2019 | 9.213 | 9.234 | 9.163 | 9.213 | 337,244 | +0.00(+0.00%) |
Dec 11, 2019 | 9.206 | 9.234 | 9.184 | 9.213 | 483,948 | -0.01(-0.08%) |
Dec 10, 2019 | 9.163 | 9.220 | 9.134 | 9.220 | 573,384 | +0.09(+0.94%) |
Dec 09, 2019 | 9.156 | 9.163 | 9.113 | 9.134 | 303,766 | -0.03(-0.31%) |
Dec 06, 2019 | 9.120 | 9.177 | 9.098 | 9.163 | 463,507 | +0.03(+0.31%) |
Dec 05, 2019 | 9.113 | 9.149 | 9.063 | 9.134 | 395,406 | +0.04(+0.39%) |
Dec 04, 2019 | 9.070 | 9.156 | 9.055 | 9.098 | 382,879 | +0.03(+0.32%) |
Dec 03, 2019 | 8.970 | 9.077 | 8.927 | 9.070 | 460,383 | +0.04(+0.40%) |