Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 8.660 | 8.680 | 8.110 | 8.320 | 262,500 | -0.39(-4.48%) |
Oct 29, 2020 | 8.470 | 8.950 | 8.390 | 8.710 | 165,819 | +0.21(+2.47%) |
Oct 28, 2020 | 8.750 | 8.780 | 8.340 | 8.500 | 217,115 | -0.50(-5.56%) |
Oct 27, 2020 | 8.980 | 9.080 | 8.780 | 9.000 | 183,543 | +0.17(+1.93%) |
Oct 26, 2020 | 9.340 | 9.750 | 8.580 | 8.830 | 406,158 | -0.66(-6.95%) |
Oct 23, 2020 | 9.580 | 9.660 | 9.310 | 9.490 | 184,000 | -0.06(-0.63%) |
Oct 22, 2020 | 9.830 | 9.890 | 9.470 | 9.550 | 305,531 | -0.29(-2.95%) |
Oct 21, 2020 | 9.680 | 9.950 | 9.400 | 9.840 | 253,703 | +0.14(+1.44%) |
Oct 20, 2020 | 9.960 | 9.990 | 9.470 | 9.700 | 175,578 | -0.22(-2.22%) |
Oct 19, 2020 | 10.08 | 10.38 | 9.900 | 9.920 | 406,352 | -0.14(-1.39%) |
Oct 16, 2020 | 10.03 | 10.23 | 9.810 | 10.06 | 294,000 | +0.14(+1.41%) |
Oct 15, 2020 | 9.580 | 10.18 | 9.490 | 9.920 | 341,266 | +0.15(+1.54%) |
Oct 14, 2020 | 10.30 | 10.33 | 9.760 | 9.770 | 260,639 | -0.56(-5.42%) |
Oct 13, 2020 | 9.900 | 10.38 | 9.840 | 10.33 | 171,416 | +0.36(+3.61%) |
Oct 12, 2020 | 9.750 | 10.09 | 9.260 | 9.970 | 300,930 | +0.36(+3.75%) |
Oct 09, 2020 | 9.760 | 10.03 | 9.510 | 9.610 | 268,400 | -0.06(-0.62%) |
Oct 08, 2020 | 9.530 | 9.710 | 9.200 | 9.670 | 281,129 | +0.24(+2.55%) |
Oct 07, 2020 | 9.340 | 9.570 | 9.140 | 9.430 | 554,571 | +0.18(+1.95%) |
Oct 06, 2020 | 9.390 | 9.600 | 9.080 | 9.250 | 370,596 | +0.04(+0.43%) |
Oct 05, 2020 | 8.810 | 9.330 | 8.810 | 9.210 | 402,746 | +0.48(+5.50%) |
Oct 02, 2020 | 8.610 | 9.000 | 8.427 | 8.730 | 257,900 | -0.27(-3.00%) |
Oct 01, 2020 | 8.390 | 9.060 | 8.320 | 9.000 | 719,678 | +0.84(+10.29%) |
Sep 30, 2020 | 8.240 | 8.420 | 8.010 | 8.160 | 400,947 | -0.06(-0.73%) |
Sep 29, 2020 | 8.140 | 8.420 | 7.970 | 8.220 | 414,815 | +0.06(+0.74%) |
Sep 28, 2020 | 8.210 | 8.500 | 7.940 | 8.160 | 418,089 | -0.07(-0.85%) |
Sep 25, 2020 | 7.860 | 8.420 | 7.760 | 8.230 | 416,500 | +0.34(+4.31%) |
Sep 24, 2020 | 7.800 | 8.072 | 7.240 | 7.890 | 907,537 | -0.07(-0.88%) |
Sep 23, 2020 | 8.670 | 8.880 | 7.930 | 7.960 | 733,059 | -0.77(-8.82%) |
Sep 22, 2020 | 9.070 | 9.100 | 8.620 | 8.730 | 561,427 | -0.19(-2.13%) |
Sep 21, 2020 | 9.590 | 9.700 | 8.600 | 8.920 | 856,324 | -0.93(-9.44%) |
Sep 18, 2020 | 10.11 | 10.46 | 9.420 | 9.850 | 1,361,300 | +0.36(+3.79%) |
Sep 17, 2020 | 9.440 | 9.890 | 9.070 | 9.490 | 621,737 | +0.08(+0.85%) |
Sep 16, 2020 | 10.79 | 10.91 | 9.170 | 9.410 | 1,971,133 | -1.54(-14.06%) |
Sep 15, 2020 | 8.940 | 11.72 | 8.900 | 10.95 | 7,204,682 | +2.10(+23.73%) |
Sep 14, 2020 | 8.460 | 8.970 | 8.220 | 8.850 | 929,815 | +0.56(+6.76%) |
Sep 11, 2020 | 7.950 | 8.330 | 7.920 | 8.290 | 609,300 | +0.40(+5.07%) |
Sep 10, 2020 | 7.880 | 8.390 | 7.750 | 7.890 | 922,255 | -0.01(-0.13%) |
Sep 09, 2020 | 7.350 | 8.000 | 7.090 | 7.900 | 876,697 | +0.45(+6.04%) |
Sep 08, 2020 | 6.490 | 7.770 | 6.470 | 7.450 | 997,465 | +0.80(+12.03%) |
Sep 04, 2020 | 7.190 | 7.410 | 6.320 | 6.650 | 1,020,500 | -0.52(-7.25%) |
Sep 03, 2020 | 7.440 | 7.890 | 6.860 | 7.170 | 1,414,574 | -0.27(-3.63%) |
Sep 02, 2020 | 7.260 | 7.550 | 6.840 | 7.440 | 2,779,452 | -0.09(-1.20%) |
Sep 01, 2020 | 7.650 | 8.580 | 6.670 | 7.530 | 43,137,888 | +2.69(+55.58%) |
Aug 31, 2020 | 4.880 | 4.970 | 4.740 | 4.840 | 148,402 | -0.09(-1.83%) |
Aug 28, 2020 | 4.760 | 4.990 | 4.690 | 4.930 | 110,300 | +0.22(+4.67%) |
Aug 27, 2020 | 4.870 | 4.970 | 4.630 | 4.710 | 98,694 | -0.15(-3.09%) |
Aug 26, 2020 | 5.180 | 5.190 | 4.830 | 4.860 | 130,920 | -0.34(-6.54%) |
Aug 25, 2020 | 4.660 | 5.220 | 4.660 | 5.200 | 313,016 | +0.53(+11.35%) |
Aug 24, 2020 | 4.940 | 4.950 | 4.600 | 4.670 | 104,928 | -0.23(-4.69%) |
Aug 21, 2020 | 4.900 | 5.000 | 4.800 | 4.900 | 162,900 | +0.02(+0.41%) |
Aug 20, 2020 | 4.740 | 4.920 | 4.739 | 4.880 | 98,639 | +0.07(+1.46%) |
Aug 19, 2020 | 4.740 | 4.950 | 4.660 | 4.810 | 99,440 | +0.06(+1.26%) |
Aug 18, 2020 | 4.950 | 4.964 | 4.660 | 4.750 | 169,687 | -0.15(-3.06%) |
Aug 17, 2020 | 4.710 | 5.050 | 4.660 | 4.900 | 166,290 | +0.22(+4.70%) |
Aug 14, 2020 | 4.860 | 4.860 | 4.540 | 4.680 | 219,900 | -0.14(-2.90%) |
Aug 13, 2020 | 4.720 | 4.900 | 4.650 | 4.820 | 91,246 | +0.09(+1.90%) |
Aug 12, 2020 | 4.800 | 4.800 | 4.550 | 4.730 | 145,613 | -0.04(-0.84%) |
Aug 11, 2020 | 5.100 | 5.100 | 4.710 | 4.770 | 153,717 | -0.27(-5.36%) |
Aug 10, 2020 | 4.850 | 5.164 | 4.690 | 5.040 | 238,260 | +0.24(+5.00%) |
Aug 07, 2020 | 4.670 | 4.880 | 4.430 | 4.800 | 256,800 | +0.00(+0.00%) |
Aug 06, 2020 | 4.590 | 5.010 | 4.590 | 4.800 | 171,013 | +0.22(+4.80%) |
Aug 05, 2020 | 4.880 | 4.880 | 4.540 | 4.580 | 226,714 | -0.22(-4.58%) |
Aug 04, 2020 | 4.750 | 4.850 | 4.690 | 4.800 | 100,373 | +0.01(+0.21%) |
Aug 03, 2020 | 4.650 | 4.800 | 4.530 | 4.790 | 121,021 | +0.21(+4.59%) |
Jul 31, 2020 | 5.000 | 5.100 | 4.510 | 4.580 | 153,000 | -0.38(-7.66%) |
Jul 30, 2020 | 4.730 | 5.020 | 4.680 | 4.960 | 143,973 | +0.19(+3.98%) |
Jul 29, 2020 | 4.800 | 4.805 | 4.550 | 4.770 | 228,027 | +0.02(+0.42%) |
Jul 28, 2020 | 4.900 | 4.989 | 4.709 | 4.750 | 112,432 | -0.16(-3.26%) |
Jul 27, 2020 | 4.920 | 5.090 | 4.820 | 4.910 | 126,841 | +0.05(+1.03%) |
Jul 24, 2020 | 5.020 | 5.020 | 4.750 | 4.860 | 207,100 | -0.21(-4.14%) |
Jul 23, 2020 | 5.120 | 5.250 | 4.990 | 5.070 | 131,554 | -0.10(-1.93%) |
Jul 22, 2020 | 5.180 | 5.460 | 5.130 | 5.170 | 172,270 | -0.01(-0.19%) |
Jul 21, 2020 | 5.460 | 5.485 | 5.150 | 5.180 | 124,466 | -0.20(-3.72%) |
Jul 20, 2020 | 5.430 | 5.590 | 5.250 | 5.380 | 154,123 | -0.05(-0.92%) |
Jul 17, 2020 | 5.210 | 5.700 | 5.200 | 5.430 | 138,700 | +0.21(+4.02%) |
Jul 16, 2020 | 5.260 | 5.300 | 4.960 | 5.220 | 137,514 | -0.06(-1.04%) |
Jul 15, 2020 | 5.230 | 5.400 | 5.160 | 5.275 | 284,553 | +0.16(+3.03%) |
Jul 14, 2020 | 4.970 | 5.160 | 4.880 | 5.120 | 303,519 | +0.04(+0.79%) |
Jul 13, 2020 | 5.940 | 6.200 | 5.035 | 5.080 | 568,426 | -0.82(-13.90%) |
Jul 10, 2020 | 6.350 | 6.420 | 5.820 | 5.900 | 224,100 | -0.48(-7.52%) |
Jul 09, 2020 | 6.400 | 6.720 | 6.300 | 6.380 | 150,952 | +0.02(+0.31%) |
Jul 08, 2020 | 6.320 | 6.520 | 6.220 | 6.360 | 190,942 | +0.04(+0.63%) |
Jul 07, 2020 | 6.420 | 6.480 | 6.200 | 6.320 | 214,076 | -0.19(-2.92%) |
Jul 06, 2020 | 6.600 | 6.700 | 6.450 | 6.510 | 160,223 | +0.00(+0.00%) |
Jul 02, 2020 | 6.800 | 6.980 | 6.420 | 6.510 | 186,900 | -0.17(-2.54%) |
Jul 01, 2020 | 6.960 | 7.030 | 6.500 | 6.680 | 236,212 | -0.22(-3.19%) |
Jun 30, 2020 | 7.120 | 7.240 | 6.560 | 6.900 | 467,025 | -0.40(-5.48%) |
Jun 29, 2020 | 7.570 | 8.090 | 7.220 | 7.300 | 523,701 | -0.28(-3.69%) |
Jun 26, 2020 | 7.390 | 7.710 | 7.220 | 7.580 | 527,700 | +0.18(+2.43%) |
Jun 25, 2020 | 6.870 | 7.470 | 6.810 | 7.400 | 344,210 | +0.51(+7.40%) |
Jun 24, 2020 | 6.780 | 7.120 | 6.511 | 6.890 | 490,434 | +0.04(+0.58%) |
Jun 23, 2020 | 6.750 | 7.080 | 6.670 | 6.850 | 239,004 | +0.15(+2.24%) |
Jun 22, 2020 | 6.300 | 6.780 | 6.140 | 6.700 | 299,416 | +0.38(+6.01%) |
Jun 19, 2020 | 6.220 | 6.432 | 6.120 | 6.320 | 250,600 | +0.19(+3.10%) |
Jun 18, 2020 | 6.010 | 6.350 | 5.990 | 6.130 | 247,679 | +0.12(+2.00%) |
Jun 17, 2020 | 5.840 | 6.110 | 5.830 | 6.010 | 238,940 | +0.09(+1.52%) |
Jun 16, 2020 | 5.300 | 6.200 | 5.300 | 5.920 | 312,818 | +0.55(+10.24%) |
Jun 15, 2020 | 5.400 | 5.720 | 5.150 | 5.370 | 292,807 | -0.19(-3.42%) |
Jun 12, 2020 | 5.670 | 5.720 | 5.310 | 5.560 | 249,300 | +0.16(+2.96%) |
Jun 11, 2020 | 5.800 | 5.808 | 5.230 | 5.400 | 230,035 | -0.64(-10.60%) |
Jun 10, 2020 | 6.170 | 6.320 | 5.950 | 6.040 | 158,950 | -0.13(-2.11%) |
Jun 09, 2020 | 6.270 | 6.270 | 5.980 | 6.170 | 161,601 | -0.16(-2.53%) |
Jun 08, 2020 | 6.590 | 6.690 | 6.280 | 6.330 | 243,315 | -0.15(-2.31%) |
Jun 05, 2020 | 5.950 | 6.500 | 5.845 | 6.480 | 343,300 | +0.72(+12.50%) |
Jun 04, 2020 | 5.660 | 5.980 | 5.570 | 5.760 | 330,693 | +0.15(+2.67%) |
Jun 03, 2020 | 5.580 | 5.740 | 5.540 | 5.610 | 222,616 | +0.09(+1.63%) |
Jun 02, 2020 | 5.550 | 5.590 | 5.340 | 5.520 | 137,453 | -0.04(-0.72%) |
Jun 01, 2020 | 5.430 | 5.680 | 5.284 | 5.560 | 233,925 | +0.17(+3.15%) |
May 29, 2020 | 5.370 | 5.490 | 5.160 | 5.390 | 297,300 | -0.02(-0.37%) |
May 28, 2020 | 5.800 | 5.800 | 5.250 | 5.410 | 332,467 | -0.27(-4.84%) |
May 27, 2020 | 5.490 | 5.770 | 5.320 | 5.685 | 210,645 | +0.25(+4.70%) |
May 26, 2020 | 5.880 | 5.960 | 5.410 | 5.430 | 282,359 | -0.21(-3.72%) |
May 22, 2020 | 5.450 | 5.800 | 5.300 | 5.640 | 273,400 | +0.17(+3.11%) |
May 21, 2020 | 5.060 | 5.520 | 4.970 | 5.470 | 333,638 | +0.41(+8.10%) |
May 20, 2020 | 4.890 | 5.130 | 4.870 | 5.060 | 196,916 | +0.22(+4.55%) |
May 19, 2020 | 5.010 | 5.090 | 4.810 | 4.840 | 94,363 | -0.17(-3.39%) |
May 18, 2020 | 4.770 | 5.130 | 4.620 | 5.010 | 315,886 | +0.42(+9.15%) |
May 15, 2020 | 4.390 | 4.700 | 4.300 | 4.590 | 223,500 | +0.16(+3.61%) |
May 14, 2020 | 4.720 | 4.750 | 4.330 | 4.430 | 357,000 | -0.40(-8.28%) |
May 13, 2020 | 4.970 | 5.050 | 4.590 | 4.830 | 214,302 | -0.11(-2.23%) |
May 12, 2020 | 4.890 | 5.190 | 4.750 | 4.940 | 306,871 | +0.03(+0.61%) |
May 11, 2020 | 4.700 | 5.150 | 4.660 | 4.910 | 342,558 | +0.17(+3.59%) |
May 08, 2020 | 4.900 | 4.970 | 4.700 | 4.740 | 233,400 | -0.11(-2.27%) |
May 07, 2020 | 4.970 | 5.150 | 4.800 | 4.850 | 212,063 | -0.16(-3.19%) |
May 06, 2020 | 5.160 | 5.380 | 4.800 | 5.010 | 313,998 | -0.33(-6.18%) |
May 05, 2020 | 5.240 | 5.450 | 5.050 | 5.340 | 206,945 | +0.24(+4.71%) |
May 04, 2020 | 4.910 | 5.290 | 4.760 | 5.100 | 237,498 | +0.17(+3.45%) |
May 01, 2020 | 4.780 | 5.031 | 4.660 | 4.930 | 138,400 | +0.03(+0.61%) |
Apr 30, 2020 | 5.230 | 5.260 | 4.710 | 4.900 | 300,793 | -0.34(-6.49%) |
Apr 29, 2020 | 5.720 | 5.800 | 5.180 | 5.240 | 338,168 | -0.25(-4.55%) |
Apr 28, 2020 | 5.180 | 5.560 | 4.900 | 5.490 | 373,582 | +0.43(+8.50%) |
Apr 27, 2020 | 4.740 | 5.170 | 4.570 | 5.060 | 341,376 | +0.38(+8.12%) |
Apr 24, 2020 | 4.770 | 4.830 | 4.670 | 4.680 | 150,200 | -0.09(-1.89%) |
Apr 23, 2020 | 4.660 | 5.000 | 4.570 | 4.770 | 171,276 | +0.17(+3.70%) |
Apr 22, 2020 | 4.580 | 4.760 | 4.480 | 4.600 | 190,510 | +0.07(+1.55%) |
Apr 21, 2020 | 4.780 | 4.850 | 4.520 | 4.530 | 314,925 | -0.33(-6.79%) |
Apr 20, 2020 | 4.900 | 5.180 | 4.790 | 4.860 | 241,451 | -0.15(-2.99%) |
Apr 17, 2020 | 4.930 | 5.100 | 4.850 | 5.010 | 234,600 | +0.27(+5.70%) |
Apr 16, 2020 | 5.050 | 5.120 | 4.690 | 4.740 | 244,339 | -0.17(-3.46%) |
Apr 15, 2020 | 5.010 | 5.160 | 4.680 | 4.910 | 196,579 | -0.24(-4.66%) |
Apr 14, 2020 | 4.970 | 5.200 | 4.840 | 5.150 | 414,170 | +0.35(+7.29%) |
Apr 13, 2020 | 4.810 | 4.860 | 4.550 | 4.800 | 197,116 | +0.05(+1.05%) |
Apr 09, 2020 | 4.680 | 4.820 | 4.450 | 4.750 | 258,300 | +0.19(+4.17%) |
Apr 08, 2020 | 4.600 | 4.890 | 4.550 | 4.560 | 270,167 | +0.04(+0.88%) |
Apr 07, 2020 | 5.220 | 5.390 | 4.480 | 4.520 | 583,050 | -0.44(-8.87%) |
Apr 06, 2020 | 4.510 | 4.980 | 4.480 | 4.960 | 403,474 | +0.70(+16.43%) |
Apr 03, 2020 | 4.420 | 4.480 | 4.110 | 4.260 | 250,400 | -0.20(-4.48%) |
Apr 02, 2020 | 4.060 | 4.490 | 4.060 | 4.460 | 186,624 | +0.29(+6.95%) |
Apr 01, 2020 | 4.510 | 4.620 | 4.020 | 4.170 | 315,733 | -0.58(-12.21%) |
Mar 31, 2020 | 4.990 | 5.010 | 4.570 | 4.750 | 491,461 | -0.24(-4.81%) |
Mar 30, 2020 | 4.720 | 5.060 | 4.630 | 4.990 | 330,539 | +0.27(+5.72%) |
Mar 27, 2020 | 4.960 | 5.060 | 4.510 | 4.720 | 283,800 | -0.28(-5.60%) |
Mar 26, 2020 | 5.070 | 5.280 | 4.690 | 5.000 | 569,274 | +0.05(+1.01%) |
Mar 25, 2020 | 5.130 | 5.300 | 4.490 | 4.950 | 468,113 | +0.62(+14.32%) |
Mar 24, 2020 | 4.480 | 4.480 | 3.980 | 4.330 | 296,118 | +0.16(+3.84%) |
Mar 23, 2020 | 4.010 | 4.230 | 3.780 | 4.170 | 326,620 | +0.28(+7.20%) |
Mar 20, 2020 | 3.940 | 4.080 | 3.570 | 3.890 | 456,300 | +0.03(+0.78%) |
Mar 19, 2020 | 3.420 | 4.040 | 3.180 | 3.860 | 356,111 | +0.54(+16.27%) |
Mar 18, 2020 | 3.280 | 3.640 | 3.030 | 3.320 | 222,595 | -0.21(-5.95%) |
Mar 17, 2020 | 2.940 | 3.580 | 2.850 | 3.530 | 333,266 | +0.62(+21.31%) |
Mar 16, 2020 | 2.860 | 3.430 | 2.850 | 2.910 | 362,450 | -0.64(-18.03%) |
Mar 13, 2020 | 3.660 | 3.780 | 2.850 | 3.550 | 441,800 | +0.24(+7.25%) |
Mar 12, 2020 | 4.000 | 4.040 | 3.290 | 3.310 | 385,896 | -0.97(-22.66%) |
Mar 11, 2020 | 4.000 | 4.320 | 3.990 | 4.280 | 356,118 | +0.13(+3.13%) |
Mar 10, 2020 | 4.100 | 4.200 | 3.800 | 4.150 | 389,968 | +0.24(+6.14%) |
Mar 09, 2020 | 4.070 | 4.290 | 3.880 | 3.910 | 522,439 | -0.44(-10.11%) |
Mar 06, 2020 | 4.560 | 4.700 | 4.280 | 4.350 | 385,800 | -0.37(-7.84%) |
Mar 05, 2020 | 5.140 | 5.260 | 4.680 | 4.720 | 347,344 | -0.54(-10.27%) |
Mar 04, 2020 | 5.200 | 5.330 | 5.100 | 5.260 | 350,147 | +0.20(+3.95%) |
Mar 03, 2020 | 4.980 | 5.220 | 4.885 | 5.060 | 474,108 | +0.12(+2.43%) |
Mar 02, 2020 | 4.650 | 4.950 | 4.450 | 4.940 | 472,944 | +0.42(+9.29%) |
Feb 28, 2020 | 4.335 | 4.625 | 4.300 | 4.520 | 488,200 | -0.03(-0.66%) |
Feb 27, 2020 | 4.490 | 5.170 | 4.300 | 4.550 | 671,466 | -0.74(-13.91%) |
Feb 26, 2020 | 5.620 | 5.800 | 5.230 | 5.285 | 338,119 | -0.29(-5.29%) |
Feb 25, 2020 | 5.750 | 5.850 | 5.180 | 5.580 | 456,855 | -0.18(-3.12%) |
Feb 24, 2020 | 5.040 | 5.810 | 4.850 | 5.760 | 813,624 | +0.48(+9.09%) |
Feb 21, 2020 | 5.620 | 5.644 | 5.250 | 5.280 | 419,000 | -0.42(-7.37%) |
Feb 20, 2020 | 5.860 | 5.940 | 5.580 | 5.700 | 288,178 | -0.16(-2.73%) |
Feb 19, 2020 | 5.800 | 5.990 | 5.720 | 5.860 | 460,039 | +0.06(+1.03%) |
Feb 18, 2020 | 5.780 | 5.920 | 5.685 | 5.800 | 406,053 | -0.04(-0.68%) |
Feb 14, 2020 | 5.770 | 5.870 | 5.550 | 5.840 | 325,300 | +0.07(+1.21%) |
Feb 13, 2020 | 6.020 | 6.040 | 5.750 | 5.770 | 315,071 | -0.27(-4.47%) |
Feb 12, 2020 | 6.290 | 6.470 | 6.010 | 6.040 | 322,577 | -0.17(-2.74%) |
Feb 11, 2020 | 5.920 | 6.340 | 5.859 | 6.210 | 524,093 | +0.32(+5.43%) |
Feb 10, 2020 | 6.020 | 6.170 | 5.780 | 5.890 | 368,022 | -0.17(-2.81%) |
Feb 07, 2020 | 6.350 | 6.500 | 6.000 | 6.060 | 477,200 | -0.36(-5.61%) |
Feb 06, 2020 | 7.260 | 7.330 | 6.370 | 6.420 | 477,119 | -0.67(-9.39%) |
Feb 05, 2020 | 6.600 | 7.260 | 6.590 | 7.085 | 606,217 | +0.57(+8.67%) |
Feb 04, 2020 | 6.620 | 7.090 | 6.480 | 6.520 | 537,948 | -0.03(-0.46%) |
Feb 03, 2020 | 6.380 | 6.690 | 6.340 | 6.550 | 356,564 | +0.26(+4.13%) |
Jan 31, 2020 | 6.340 | 6.430 | 6.130 | 6.290 | 412,900 | -0.03(-0.47%) |
Jan 30, 2020 | 6.740 | 6.980 | 6.290 | 6.320 | 314,282 | -0.50(-7.33%) |
Jan 29, 2020 | 6.800 | 7.046 | 6.690 | 6.820 | 435,314 | +0.06(+0.89%) |
Jan 28, 2020 | 6.490 | 6.830 | 6.390 | 6.760 | 357,316 | +0.30(+4.64%) |
Jan 27, 2020 | 6.160 | 6.690 | 6.110 | 6.460 | 390,531 | +0.15(+2.38%) |
Jan 24, 2020 | 6.580 | 6.595 | 6.150 | 6.310 | 402,100 | -0.22(-3.37%) |
Jan 23, 2020 | 6.900 | 6.930 | 6.115 | 6.530 | 396,309 | -0.36(-5.29%) |
Jan 22, 2020 | 7.190 | 7.330 | 6.850 | 6.895 | 293,098 | -0.30(-4.10%) |
Jan 21, 2020 | 7.230 | 7.300 | 6.980 | 7.190 | 354,342 | -0.05(-0.69%) |
Jan 17, 2020 | 7.530 | 7.660 | 7.210 | 7.240 | 330,300 | -0.29(-3.85%) |
Jan 16, 2020 | 7.720 | 8.021 | 7.397 | 7.530 | 420,027 | -0.16(-2.08%) |
Jan 15, 2020 | 7.400 | 7.767 | 7.180 | 7.690 | 375,799 | +0.25(+3.36%) |
Jan 14, 2020 | 7.080 | 7.490 | 6.730 | 7.440 | 758,949 | +0.36(+5.08%) |
Jan 13, 2020 | 7.430 | 7.430 | 6.930 | 7.080 | 652,825 | -0.35(-4.71%) |
Jan 10, 2020 | 8.000 | 8.162 | 7.410 | 7.430 | 536,100 | -0.54(-6.83%) |
Jan 09, 2020 | 7.690 | 8.190 | 7.630 | 7.975 | 488,972 | +0.25(+3.30%) |
Jan 08, 2020 | 7.730 | 7.870 | 7.470 | 7.720 | 652,229 | -0.06(-0.71%) |
Jan 07, 2020 | 7.840 | 7.890 | 7.600 | 7.775 | 504,862 | -0.13(-1.71%) |
Jan 06, 2020 | 8.110 | 8.235 | 7.870 | 7.910 | 684,132 | -0.23(-2.83%) |
Jan 03, 2020 | 8.540 | 8.540 | 8.083 | 8.140 | 751,900 | -0.56(-6.44%) |
Jan 02, 2020 | 8.750 | 8.960 | 8.320 | 8.700 | 805,174 | -0.03(-0.34%) |
Dec 31, 2019 | 8.100 | 9.320 | 7.850 | 8.730 | 1,540,200 | +0.61(+7.51%) |
Dec 30, 2019 | 8.500 | 8.540 | 8.100 | 8.120 | 541,553 | -0.30(-3.56%) |
Dec 27, 2019 | 8.750 | 8.800 | 8.090 | 8.420 | 885,200 | -0.39(-4.48%) |
Dec 26, 2019 | 9.070 | 10.00 | 8.790 | 8.815 | 1,049,395 | -0.12(-1.40%) |
Dec 24, 2019 | 8.570 | 9.250 | 8.430 | 8.940 | 658,400 | +0.58(+6.94%) |
Dec 23, 2019 | 8.330 | 8.570 | 8.130 | 8.360 | 443,322 | +0.08(+0.97%) |
Dec 20, 2019 | 8.550 | 8.660 | 7.950 | 8.280 | 1,036,700 | -0.02(-0.24%) |
Dec 19, 2019 | 8.060 | 8.600 | 7.950 | 8.300 | 842,067 | +0.31(+3.88%) |
Dec 18, 2019 | 8.500 | 8.534 | 7.840 | 7.990 | 677,767 | -0.54(-6.33%) |
Dec 17, 2019 | 8.400 | 8.750 | 7.570 | 8.530 | 881,520 | +0.09(+1.07%) |
Dec 16, 2019 | 9.270 | 9.410 | 8.250 | 8.440 | 860,976 | -0.77(-8.36%) |
Dec 13, 2019 | 9.220 | 9.660 | 9.100 | 9.210 | 1,068,700 | +0.00(+0.00%) |
Dec 12, 2019 | 9.150 | 9.450 | 8.700 | 9.210 | 1,060,012 | +0.07(+0.77%) |
Dec 11, 2019 | 8.410 | 9.530 | 8.410 | 9.140 | 1,722,848 | +0.74(+8.81%) |
Dec 10, 2019 | 8.130 | 8.420 | 7.930 | 8.400 | 720,720 | +0.27(+3.32%) |
Dec 09, 2019 | 7.890 | 8.380 | 7.600 | 8.130 | 1,093,030 | +0.34(+4.36%) |
Dec 06, 2019 | 7.620 | 8.570 | 7.600 | 7.790 | 1,671,900 | +0.18(+2.37%) |
Dec 05, 2019 | 8.140 | 8.290 | 6.180 | 7.610 | 3,033,112 | -0.29(-3.67%) |
Dec 04, 2019 | 7.150 | 9.800 | 7.140 | 7.900 | 7,601,958 | +0.83(+11.74%) |
Dec 03, 2019 | 6.550 | 7.140 | 6.220 | 7.070 | 1,607,310 | +0.55(+8.44%) |
Dec 02, 2019 | 5.460 | 6.660 | 5.460 | 6.520 | 986,256 | +1.11(+20.52%) |
Nov 29, 2019 | 4.880 | 5.480 | 4.860 | 5.410 | 407,000 | +0.58(+12.01%) |
Nov 27, 2019 | 4.720 | 5.100 | 4.720 | 4.830 | 463,300 | +0.16(+3.43%) |
Nov 26, 2019 | 4.790 | 4.834 | 4.560 | 4.670 | 391,229 | -0.09(-1.89%) |
Nov 25, 2019 | 4.890 | 5.050 | 4.680 | 4.760 | 293,289 | -0.04(-0.83%) |
Nov 22, 2019 | 4.750 | 5.000 | 4.680 | 4.800 | 313,700 | +0.02(+0.42%) |
Nov 21, 2019 | 4.960 | 4.980 | 4.750 | 4.780 | 324,848 | -0.21(-4.21%) |
Nov 20, 2019 | 5.130 | 5.200 | 4.900 | 4.990 | 259,922 | -0.14(-2.73%) |
Nov 19, 2019 | 5.120 | 5.360 | 5.050 | 5.130 | 190,790 | +0.02(+0.39%) |
Nov 18, 2019 | 5.150 | 5.260 | 4.730 | 5.110 | 539,716 | -0.13(-2.48%) |
Nov 15, 2019 | 5.250 | 5.580 | 5.030 | 5.240 | 372,400 | -0.02(-0.38%) |
Nov 14, 2019 | 5.760 | 6.190 | 5.070 | 5.260 | 980,084 | -0.33(-5.90%) |
Nov 13, 2019 | 5.020 | 5.650 | 5.020 | 5.590 | 601,820 | +0.66(+13.39%) |
Nov 12, 2019 | 4.890 | 5.240 | 4.810 | 4.930 | 762,931 | +0.23(+4.89%) |
Nov 11, 2019 | 4.250 | 4.990 | 4.170 | 4.700 | 581,161 | +0.64(+15.76%) |
Nov 08, 2019 | 3.950 | 4.240 | 3.950 | 4.060 | 211,300 | +0.06(+1.50%) |
Nov 07, 2019 | 3.920 | 4.290 | 3.890 | 4.000 | 284,876 | +0.27(+7.24%) |
Nov 06, 2019 | 3.830 | 3.913 | 3.710 | 3.730 | 36,084 | -0.05(-1.32%) |
Nov 05, 2019 | 3.940 | 3.940 | 3.650 | 3.780 | 51,984 | -0.10(-2.58%) |
Nov 04, 2019 | 3.920 | 3.920 | 3.740 | 3.880 | 124,009 | +0.08(+2.11%) |