Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.086 | 5.281 | 5.086 | 5.175 | 95,422 | +0.09(+1.76%) |
Nov 27, 2020 | 5.037 | 5.129 | 4.947 | 5.086 | 55,460 | +0.11(+2.30%) |
Nov 25, 2020 | 5.053 | 5.126 | 4.931 | 4.971 | 82,209 | -0.11(-2.24%) |
Nov 24, 2020 | 4.890 | 5.192 | 4.882 | 5.086 | 141,035 | +0.20(+4.17%) |
Nov 23, 2020 | 4.931 | 4.971 | 4.866 | 4.882 | 111,352 | -0.01(-0.17%) |
Nov 20, 2020 | 4.857 | 4.923 | 4.809 | 4.890 | 87,730 | -0.02(-0.50%) |
Nov 19, 2020 | 4.898 | 4.980 | 4.817 | 4.914 | 84,566 | +0.02(+0.42%) |
Nov 18, 2020 | 4.910 | 5.001 | 4.894 | 4.894 | 111,014 | -0.01(-0.16%) |
Nov 17, 2020 | 4.878 | 5.081 | 4.838 | 4.902 | 115,897 | +0.02(+0.49%) |
Nov 16, 2020 | 4.685 | 4.894 | 4.685 | 4.878 | 85,985 | +0.31(+6.85%) |
Nov 13, 2020 | 4.485 | 4.637 | 4.485 | 4.565 | 108,811 | +0.07(+1.61%) |
Nov 12, 2020 | 4.573 | 4.653 | 4.421 | 4.493 | 158,421 | -0.10(-2.10%) |
Nov 11, 2020 | 4.693 | 4.774 | 4.525 | 4.589 | 92,754 | -0.11(-2.39%) |
Nov 10, 2020 | 4.950 | 4.974 | 4.645 | 4.701 | 178,279 | -0.25(-5.02%) |
Nov 09, 2020 | 4.774 | 5.472 | 4.734 | 4.950 | 278,212 | +0.62(+14.26%) |
Nov 06, 2020 | 4.381 | 4.409 | 4.292 | 4.332 | 70,173 | -0.05(-1.10%) |
Nov 05, 2020 | 4.252 | 4.453 | 4.252 | 4.381 | 56,342 | +0.14(+3.21%) |
Nov 04, 2020 | 4.373 | 4.397 | 4.212 | 4.244 | 52,601 | -0.14(-3.29%) |
Nov 03, 2020 | 4.413 | 4.509 | 4.389 | 4.389 | 69,128 | -0.02(-0.36%) |
Nov 02, 2020 | 4.517 | 4.574 | 4.356 | 4.405 | 122,930 | -0.10(-2.31%) |
Oct 30, 2020 | 4.445 | 4.565 | 4.397 | 4.509 | 72,915 | +0.08(+1.81%) |
Oct 29, 2020 | 4.445 | 4.594 | 4.373 | 4.429 | 75,016 | -0.02(-0.36%) |
Oct 28, 2020 | 4.629 | 4.669 | 4.389 | 4.445 | 184,905 | -0.22(-4.81%) |
Oct 27, 2020 | 4.782 | 4.838 | 4.669 | 4.669 | 38,778 | -0.13(-2.68%) |
Oct 26, 2020 | 4.758 | 4.870 | 4.653 | 4.798 | 73,579 | -0.01(-0.17%) |
Oct 23, 2020 | 4.774 | 4.878 | 4.774 | 4.806 | 33,902 | +0.03(+0.67%) |
Oct 22, 2020 | 4.894 | 4.894 | 4.774 | 4.774 | 50,565 | -0.06(-1.33%) |
Oct 21, 2020 | 4.822 | 4.886 | 4.798 | 4.838 | 44,357 | -0.04(-0.82%) |
Oct 20, 2020 | 4.894 | 4.910 | 4.846 | 4.878 | 33,771 | +0.03(+0.66%) |
Oct 19, 2020 | 4.894 | 4.942 | 4.814 | 4.846 | 49,564 | -0.05(-0.98%) |
Oct 16, 2020 | 4.926 | 4.986 | 4.886 | 4.894 | 49,607 | -0.06(-1.29%) |
Oct 15, 2020 | 4.974 | 5.071 | 4.894 | 4.958 | 97,860 | +0.00(+0.00%) |
Oct 14, 2020 | 5.155 | 5.155 | 4.926 | 4.958 | 54,397 | -0.10(-1.90%) |
Oct 13, 2020 | 5.207 | 5.207 | 5.030 | 5.054 | 53,866 | -0.16(-3.08%) |
Oct 12, 2020 | 5.247 | 5.295 | 5.167 | 5.215 | 49,761 | -0.07(-1.37%) |
Oct 09, 2020 | 5.416 | 5.416 | 5.263 | 5.287 | 39,511 | -0.08(-1.49%) |
Oct 08, 2020 | 5.327 | 5.416 | 5.279 | 5.367 | 57,622 | +0.12(+2.29%) |
Oct 07, 2020 | 5.271 | 5.327 | 5.127 | 5.247 | 66,531 | +0.02(+0.31%) |
Oct 06, 2020 | 5.183 | 5.399 | 5.151 | 5.231 | 136,484 | +0.17(+3.33%) |
Oct 05, 2020 | 4.982 | 5.135 | 4.926 | 5.063 | 111,986 | +0.17(+3.44%) |
Oct 02, 2020 | 4.790 | 4.926 | 4.774 | 4.894 | 59,703 | +0.02(+0.33%) |
Oct 01, 2020 | 4.854 | 4.950 | 4.798 | 4.878 | 48,569 | +0.02(+0.50%) |
Sep 30, 2020 | 4.950 | 4.998 | 4.814 | 4.854 | 91,712 | -0.06(-1.14%) |
Sep 29, 2020 | 5.095 | 5.095 | 4.874 | 4.910 | 36,764 | -0.18(-3.62%) |
Sep 28, 2020 | 4.926 | 5.231 | 4.926 | 5.095 | 94,968 | +0.22(+4.44%) |
Sep 25, 2020 | 4.742 | 4.902 | 4.701 | 4.878 | 82,138 | +0.14(+3.05%) |
Sep 24, 2020 | 4.605 | 4.854 | 4.589 | 4.734 | 136,155 | +0.16(+3.51%) |
Sep 23, 2020 | 4.750 | 4.766 | 4.557 | 4.573 | 100,991 | -0.15(-3.23%) |
Sep 22, 2020 | 4.758 | 4.854 | 4.710 | 4.726 | 79,536 | +0.00(+0.00%) |
Sep 21, 2020 | 4.886 | 4.886 | 4.629 | 4.726 | 100,454 | -0.24(-4.85%) |
Sep 18, 2020 | 5.022 | 5.046 | 4.814 | 4.966 | 99,713 | +0.02(+0.32%) |
Sep 17, 2020 | 4.950 | 5.030 | 4.886 | 4.950 | 52,287 | -0.06(-1.12%) |
Sep 16, 2020 | 4.934 | 5.087 | 4.934 | 5.006 | 75,907 | +0.06(+1.30%) |
Sep 15, 2020 | 5.046 | 5.207 | 4.942 | 4.942 | 47,381 | -0.07(-1.44%) |
Sep 14, 2020 | 4.814 | 5.135 | 4.786 | 5.014 | 80,991 | +0.25(+5.22%) |
Sep 11, 2020 | 5.006 | 5.006 | 4.766 | 4.766 | 100,710 | -0.17(-3.41%) |
Sep 10, 2020 | 5.119 | 5.127 | 4.926 | 4.934 | 62,945 | -0.18(-3.61%) |
Sep 09, 2020 | 5.175 | 5.279 | 5.079 | 5.119 | 44,681 | -0.07(-1.39%) |
Sep 08, 2020 | 5.255 | 5.287 | 5.159 | 5.191 | 45,365 | -0.10(-1.82%) |
Sep 04, 2020 | 5.424 | 5.456 | 5.183 | 5.287 | 84,880 | -0.12(-2.23%) |
Sep 03, 2020 | 5.440 | 5.600 | 5.311 | 5.408 | 86,527 | -0.02(-0.44%) |
Sep 02, 2020 | 5.416 | 5.456 | 5.351 | 5.432 | 52,512 | +0.00(+0.00%) |
Sep 01, 2020 | 5.303 | 5.488 | 5.295 | 5.432 | 59,249 | +0.08(+1.50%) |
Aug 31, 2020 | 5.263 | 5.480 | 5.215 | 5.351 | 88,026 | +0.10(+1.99%) |
Aug 28, 2020 | 5.424 | 5.464 | 5.199 | 5.247 | 116,913 | -0.18(-3.25%) |
Aug 27, 2020 | 5.207 | 5.801 | 5.207 | 5.424 | 46,350 | +0.22(+4.32%) |
Aug 26, 2020 | 5.223 | 5.263 | 5.054 | 5.199 | 84,925 | -0.10(-1.97%) |
Aug 25, 2020 | 5.367 | 5.399 | 5.231 | 5.303 | 111,373 | -0.02(-0.45%) |
Aug 24, 2020 | 5.311 | 5.364 | 5.247 | 5.327 | 100,666 | +0.00(+0.00%) |
Aug 21, 2020 | 5.375 | 5.496 | 5.255 | 5.327 | 53,720 | -0.13(-2.35%) |
Aug 20, 2020 | 5.544 | 5.600 | 5.287 | 5.456 | 88,415 | -0.15(-2.65%) |
Aug 19, 2020 | 5.715 | 5.715 | 5.557 | 5.604 | 63,902 | -0.06(-1.12%) |
Aug 18, 2020 | 5.897 | 5.897 | 5.604 | 5.667 | 67,567 | -0.20(-3.37%) |
Aug 17, 2020 | 5.905 | 5.984 | 5.786 | 5.865 | 53,127 | -0.04(-0.67%) |
Aug 14, 2020 | 5.937 | 6.087 | 5.754 | 5.905 | 83,129 | -0.09(-1.58%) |
Aug 13, 2020 | 6.372 | 6.506 | 5.968 | 6.000 | 108,307 | -0.04(-0.66%) |
Aug 12, 2020 | 6.277 | 6.277 | 5.929 | 6.039 | 69,928 | -0.14(-2.30%) |
Aug 11, 2020 | 5.596 | 6.396 | 5.596 | 6.182 | 123,068 | +0.60(+10.78%) |
Aug 10, 2020 | 5.422 | 5.596 | 5.295 | 5.580 | 52,429 | +0.24(+4.44%) |
Aug 07, 2020 | 5.098 | 5.454 | 5.074 | 5.343 | 47,881 | +0.17(+3.37%) |
Aug 06, 2020 | 4.987 | 5.169 | 4.987 | 5.169 | 26,211 | +0.16(+3.16%) |
Aug 05, 2020 | 5.098 | 5.137 | 4.915 | 5.010 | 32,147 | -0.06(-1.09%) |
Aug 04, 2020 | 5.090 | 5.090 | 4.971 | 5.066 | 26,250 | -0.02(-0.31%) |
Aug 03, 2020 | 5.264 | 5.264 | 4.963 | 5.082 | 50,786 | -0.21(-3.89%) |
Jul 31, 2020 | 5.549 | 5.549 | 5.137 | 5.287 | 48,639 | -0.18(-3.33%) |
Jul 30, 2020 | 5.533 | 5.533 | 5.295 | 5.470 | 39,741 | -0.04(-0.72%) |
Jul 29, 2020 | 5.367 | 5.580 | 5.295 | 5.509 | 39,324 | +0.21(+4.04%) |
Jul 28, 2020 | 5.240 | 5.375 | 5.153 | 5.295 | 34,142 | +0.06(+1.06%) |
Jul 27, 2020 | 5.200 | 5.240 | 5.042 | 5.240 | 25,718 | +0.06(+1.07%) |
Jul 24, 2020 | 5.240 | 5.240 | 5.113 | 5.185 | 25,140 | -0.09(-1.80%) |
Jul 23, 2020 | 5.470 | 5.588 | 5.200 | 5.280 | 59,133 | -0.25(-4.58%) |
Jul 22, 2020 | 5.430 | 5.549 | 5.430 | 5.533 | 34,443 | +0.05(+0.87%) |
Jul 21, 2020 | 5.470 | 5.572 | 5.414 | 5.485 | 51,407 | +0.08(+1.46%) |
Jul 20, 2020 | 5.652 | 5.652 | 5.200 | 5.406 | 69,376 | -0.20(-3.53%) |
Jul 17, 2020 | 5.659 | 5.699 | 5.541 | 5.604 | 49,650 | -0.06(-0.98%) |
Jul 16, 2020 | 5.778 | 5.782 | 5.588 | 5.659 | 39,674 | -0.12(-2.05%) |
Jul 15, 2020 | 5.842 | 5.937 | 5.699 | 5.778 | 138,987 | +0.13(+2.38%) |
Jul 14, 2020 | 5.636 | 5.754 | 5.549 | 5.644 | 57,805 | +0.00(+0.00%) |
Jul 13, 2020 | 5.786 | 5.786 | 5.604 | 5.644 | 26,101 | -0.07(-1.25%) |
Jul 10, 2020 | 5.770 | 5.802 | 5.644 | 5.715 | 32,847 | +0.02(+0.42%) |
Jul 09, 2020 | 5.929 | 5.929 | 5.620 | 5.691 | 83,330 | -0.25(-4.13%) |
Jul 08, 2020 | 6.206 | 6.253 | 5.865 | 5.937 | 39,384 | -0.26(-4.21%) |
Jul 07, 2020 | 6.491 | 6.491 | 6.119 | 6.198 | 47,470 | -0.40(-6.00%) |
Jul 06, 2020 | 6.720 | 6.720 | 6.526 | 6.593 | 37,400 | +0.03(+0.48%) |
Jul 02, 2020 | 6.435 | 6.562 | 6.237 | 6.562 | 49,650 | +0.27(+4.28%) |
Jul 01, 2020 | 6.459 | 6.492 | 6.214 | 6.293 | 64,005 | -0.12(-1.85%) |
Jun 30, 2020 | 6.332 | 6.586 | 6.277 | 6.411 | 86,569 | +0.06(+0.87%) |
Jun 29, 2020 | 6.008 | 6.392 | 5.882 | 6.356 | 129,228 | +0.39(+6.50%) |
Jun 26, 2020 | 5.913 | 5.968 | 5.683 | 5.968 | 401,118 | +0.01(+0.13%) |
Jun 25, 2020 | 5.849 | 5.984 | 5.747 | 5.960 | 107,944 | +0.11(+1.89%) |
Jun 24, 2020 | 6.016 | 6.024 | 5.707 | 5.849 | 65,374 | -0.25(-4.15%) |
Jun 23, 2020 | 5.897 | 6.134 | 5.826 | 6.103 | 67,343 | +0.31(+5.33%) |
Jun 22, 2020 | 5.786 | 5.873 | 5.644 | 5.794 | 58,107 | +0.18(+3.24%) |
Jun 19, 2020 | 5.842 | 6.000 | 5.604 | 5.612 | 98,795 | -0.17(-2.88%) |
Jun 18, 2020 | 5.952 | 6.000 | 5.747 | 5.778 | 41,990 | -0.25(-4.07%) |
Jun 17, 2020 | 6.332 | 6.332 | 5.897 | 6.024 | 70,302 | -0.29(-4.64%) |
Jun 16, 2020 | 6.182 | 6.451 | 6.079 | 6.316 | 106,068 | +0.35(+5.84%) |
Jun 15, 2020 | 5.731 | 6.071 | 5.699 | 5.968 | 122,476 | +0.06(+1.07%) |
Jun 12, 2020 | 5.826 | 6.024 | 5.731 | 5.905 | 84,266 | +0.32(+5.82%) |
Jun 11, 2020 | 6.221 | 6.221 | 5.557 | 5.580 | 149,178 | -0.86(-13.39%) |
Jun 10, 2020 | 6.538 | 6.720 | 6.411 | 6.443 | 77,123 | +0.01(+0.12%) |
Jun 09, 2020 | 6.633 | 6.683 | 6.380 | 6.435 | 58,105 | -0.25(-3.79%) |
Jun 08, 2020 | 6.451 | 6.712 | 6.364 | 6.688 | 124,662 | +0.36(+5.76%) |
Jun 05, 2020 | 6.269 | 6.380 | 6.253 | 6.324 | 94,626 | +0.32(+5.27%) |
Jun 04, 2020 | 5.913 | 6.071 | 5.778 | 6.008 | 63,794 | +0.01(+0.13%) |
Jun 03, 2020 | 5.754 | 6.032 | 5.723 | 6.000 | 246,360 | +0.35(+6.16%) |
Jun 02, 2020 | 5.762 | 5.834 | 5.580 | 5.652 | 73,287 | -0.05(-0.83%) |
Jun 01, 2020 | 5.842 | 5.913 | 5.691 | 5.699 | 80,312 | -0.14(-2.44%) |
May 29, 2020 | 5.596 | 5.881 | 5.390 | 5.842 | 92,604 | +0.15(+2.64%) |
May 28, 2020 | 6.000 | 6.000 | 5.596 | 5.691 | 88,391 | -0.21(-3.62%) |
May 27, 2020 | 5.873 | 6.134 | 5.676 | 5.905 | 118,604 | +0.17(+2.90%) |
May 26, 2020 | 5.398 | 5.818 | 5.398 | 5.739 | 205,428 | +0.40(+7.57%) |
May 22, 2020 | 5.857 | 5.857 | 5.280 | 5.335 | 167,901 | -0.45(-7.80%) |
May 21, 2020 | 5.691 | 5.889 | 5.628 | 5.786 | 107,322 | +0.11(+1.88%) |
May 20, 2020 | 5.578 | 5.828 | 5.546 | 5.679 | 166,161 | +0.27(+4.91%) |
May 19, 2020 | 5.047 | 5.656 | 4.882 | 5.414 | 261,179 | +0.70(+14.93%) |
May 18, 2020 | 4.734 | 4.836 | 4.570 | 4.711 | 135,646 | +0.16(+3.61%) |
May 15, 2020 | 4.547 | 4.640 | 4.453 | 4.547 | 219,407 | +0.02(+0.34%) |
May 14, 2020 | 4.265 | 4.687 | 4.218 | 4.531 | 812,678 | +0.13(+3.02%) |
May 13, 2020 | 4.422 | 4.783 | 4.133 | 4.398 | 259,838 | -0.05(-1.05%) |
May 12, 2020 | 4.179 | 4.898 | 4.179 | 4.445 | 512,728 | +0.45(+11.35%) |
May 11, 2020 | 4.320 | 4.320 | 3.992 | 3.992 | 270,191 | -0.34(-7.93%) |
May 08, 2020 | 4.320 | 4.492 | 4.218 | 4.336 | 72,581 | +0.12(+2.78%) |
May 07, 2020 | 4.101 | 4.336 | 3.992 | 4.218 | 153,008 | +0.12(+2.86%) |
May 06, 2020 | 4.054 | 4.226 | 3.937 | 4.101 | 126,286 | +0.04(+0.96%) |
May 05, 2020 | 4.234 | 4.269 | 3.910 | 4.062 | 62,001 | -0.12(-2.99%) |
May 04, 2020 | 3.961 | 4.250 | 3.875 | 4.187 | 84,771 | +0.20(+4.89%) |
May 01, 2020 | 4.039 | 4.148 | 3.945 | 3.992 | 104,455 | -0.15(-3.58%) |
Apr 30, 2020 | 4.312 | 4.343 | 3.945 | 4.140 | 161,694 | -0.25(-5.69%) |
Apr 29, 2020 | 4.398 | 4.566 | 4.312 | 4.390 | 206,352 | +0.11(+2.55%) |
Apr 28, 2020 | 3.906 | 4.336 | 3.812 | 4.281 | 641,587 | +0.43(+11.16%) |
Apr 27, 2020 | 3.789 | 3.906 | 3.640 | 3.851 | 105,358 | +0.09(+2.49%) |
Apr 24, 2020 | 3.672 | 3.929 | 3.461 | 3.758 | 54,147 | +0.19(+5.25%) |
Apr 23, 2020 | 3.742 | 3.750 | 3.500 | 3.570 | 258,238 | -0.11(-2.97%) |
Apr 22, 2020 | 3.875 | 3.875 | 3.570 | 3.679 | 93,026 | -0.09(-2.28%) |
Apr 21, 2020 | 3.664 | 3.875 | 3.664 | 3.765 | 111,193 | -0.05(-1.23%) |
Apr 20, 2020 | 3.828 | 3.945 | 3.664 | 3.812 | 69,241 | -0.09(-2.40%) |
Apr 17, 2020 | 3.914 | 4.125 | 3.843 | 3.906 | 93,318 | +0.18(+4.82%) |
Apr 16, 2020 | 3.773 | 3.773 | 3.469 | 3.726 | 98,147 | -0.08(-2.05%) |
Apr 15, 2020 | 4.140 | 4.179 | 3.750 | 3.804 | 66,402 | -0.44(-10.31%) |
Apr 14, 2020 | 4.172 | 4.336 | 4.125 | 4.242 | 234,996 | +0.22(+5.44%) |
Apr 13, 2020 | 4.328 | 4.355 | 3.922 | 4.023 | 65,821 | -0.31(-7.21%) |
Apr 09, 2020 | 4.140 | 4.453 | 4.140 | 4.336 | 183,693 | +0.39(+9.90%) |
Apr 08, 2020 | 3.711 | 3.992 | 3.672 | 3.945 | 131,162 | +0.23(+6.32%) |
Apr 07, 2020 | 3.672 | 3.831 | 3.515 | 3.711 | 292,172 | +0.16(+4.63%) |
Apr 06, 2020 | 3.617 | 3.718 | 3.375 | 3.547 | 89,079 | +0.07(+2.02%) |
Apr 03, 2020 | 3.611 | 3.783 | 3.429 | 3.476 | 75,269 | -0.08(-2.20%) |
Apr 02, 2020 | 3.687 | 3.992 | 3.523 | 3.554 | 49,292 | -0.18(-4.81%) |
Apr 01, 2020 | 3.914 | 3.992 | 3.726 | 3.734 | 68,254 | -0.31(-7.72%) |
Mar 31, 2020 | 4.117 | 4.125 | 3.765 | 4.047 | 49,474 | -0.02(-0.38%) |
Mar 30, 2020 | 4.172 | 4.282 | 3.922 | 4.062 | 53,843 | -0.18(-4.24%) |
Mar 27, 2020 | 4.242 | 4.453 | 4.187 | 4.242 | 40,450 | -0.24(-5.40%) |
Mar 26, 2020 | 4.328 | 4.570 | 4.328 | 4.484 | 53,541 | +0.00(+0.00%) |
Mar 25, 2020 | 4.437 | 4.672 | 4.405 | 4.484 | 50,191 | +0.01(+0.17%) |
Mar 24, 2020 | 4.453 | 4.636 | 4.351 | 4.476 | 135,158 | +0.02(+0.53%) |
Mar 23, 2020 | 4.351 | 4.765 | 4.242 | 4.453 | 79,843 | +0.01(+0.26%) |
Mar 20, 2020 | 4.871 | 4.933 | 4.441 | 4.441 | 132,230 | -0.43(-8.83%) |
Mar 19, 2020 | 3.995 | 5.048 | 3.995 | 4.871 | 104,261 | +0.70(+16.76%) |
Mar 18, 2020 | 5.348 | 5.528 | 4.126 | 4.172 | 34,665 | -1.56(-27.21%) |
Mar 17, 2020 | 5.517 | 5.847 | 5.225 | 5.732 | 105,434 | +0.31(+5.67%) |
Mar 16, 2020 | 6.769 | 6.769 | 5.417 | 5.425 | 49,000 | -1.73(-24.17%) |
Mar 13, 2020 | 7.030 | 7.153 | 6.539 | 7.153 | 73,013 | +0.16(+2.31%) |
Mar 12, 2020 | 7.315 | 7.576 | 6.792 | 6.992 | 48,809 | -0.70(-9.09%) |
Mar 11, 2020 | 8.567 | 8.567 | 7.614 | 7.691 | 47,305 | -0.95(-11.02%) |
Mar 10, 2020 | 8.183 | 9.182 | 6.665 | 8.644 | 69,941 | +0.47(+5.73%) |
Mar 09, 2020 | 7.906 | 8.175 | 6.858 | 8.175 | 58,197 | -0.05(-0.65%) |
Mar 06, 2020 | 8.052 | 8.291 | 8.010 | 8.229 | 44,640 | -0.10(-1.20%) |
Mar 05, 2020 | 8.437 | 8.636 | 8.321 | 8.329 | 38,914 | -0.34(-3.90%) |
Mar 04, 2020 | 8.552 | 8.675 | 8.548 | 8.667 | 23,939 | +0.10(+1.17%) |
Mar 03, 2020 | 8.629 | 8.690 | 8.483 | 8.567 | 24,568 | -0.13(-1.50%) |
Mar 02, 2020 | 8.675 | 8.698 | 8.590 | 8.698 | 28,014 | +0.04(+0.44%) |
Feb 28, 2020 | 8.344 | 8.667 | 8.221 | 8.659 | 49,326 | +0.10(+1.17%) |
Feb 27, 2020 | 8.406 | 8.675 | 8.267 | 8.559 | 47,694 | +0.05(+0.63%) |
Feb 26, 2020 | 8.490 | 8.536 | 8.413 | 8.506 | 18,590 | +0.06(+0.73%) |
Feb 25, 2020 | 8.367 | 8.444 | 8.102 | 8.444 | 36,515 | +0.05(+0.55%) |
Feb 24, 2020 | 8.375 | 8.429 | 8.337 | 8.398 | 18,639 | -0.10(-1.18%) |
Feb 21, 2020 | 8.521 | 8.682 | 8.498 | 8.498 | 15,617 | +0.02(+0.18%) |
Feb 20, 2020 | 8.452 | 8.606 | 8.452 | 8.483 | 25,532 | -0.05(-0.54%) |
Feb 19, 2020 | 8.682 | 8.752 | 8.529 | 8.529 | 14,200 | -0.10(-1.16%) |
Feb 18, 2020 | 8.536 | 8.652 | 8.437 | 8.629 | 24,490 | +0.11(+1.26%) |
Feb 14, 2020 | 8.235 | 8.913 | 8.235 | 8.521 | 13,275 | -0.22(-2.46%) |
Feb 13, 2020 | 8.629 | 8.759 | 8.567 | 8.736 | 6,320 | +0.11(+1.25%) |
Feb 12, 2020 | 8.767 | 8.775 | 8.621 | 8.629 | 16,606 | -0.01(-0.09%) |
Feb 11, 2020 | 8.813 | 8.905 | 8.636 | 8.636 | 15,240 | -0.09(-1.06%) |
Feb 10, 2020 | 8.636 | 8.736 | 8.629 | 8.729 | 9,429 | +0.12(+1.43%) |
Feb 07, 2020 | 8.552 | 8.675 | 8.475 | 8.606 | 21,214 | +0.01(+0.09%) |
Feb 06, 2020 | 8.659 | 8.690 | 8.567 | 8.598 | 14,439 | -0.05(-0.62%) |
Feb 05, 2020 | 8.675 | 8.740 | 8.506 | 8.652 | 14,278 | +0.12(+1.35%) |
Feb 04, 2020 | 8.705 | 8.759 | 8.506 | 8.536 | 27,996 | -0.15(-1.68%) |
Feb 03, 2020 | 8.275 | 8.813 | 8.221 | 8.682 | 27,249 | +0.49(+6.00%) |
Jan 31, 2020 | 8.329 | 8.344 | 8.160 | 8.191 | 29,283 | -0.24(-2.83%) |
Jan 30, 2020 | 8.429 | 8.467 | 8.348 | 8.429 | 24,445 | -0.06(-0.72%) |
Jan 29, 2020 | 8.506 | 8.506 | 8.391 | 8.490 | 28,920 | -0.05(-0.63%) |
Jan 28, 2020 | 8.498 | 8.598 | 8.452 | 8.544 | 50,976 | +0.08(+1.00%) |
Jan 27, 2020 | 8.375 | 8.552 | 8.329 | 8.460 | 19,911 | -0.03(-0.36%) |
Jan 24, 2020 | 8.529 | 8.552 | 8.452 | 8.490 | 17,309 | -0.04(-0.45%) |
Jan 23, 2020 | 8.475 | 8.621 | 8.364 | 8.529 | 32,106 | +0.05(+0.54%) |
Jan 22, 2020 | 8.413 | 8.490 | 8.333 | 8.483 | 25,376 | +0.12(+1.38%) |
Jan 21, 2020 | 8.267 | 8.506 | 8.221 | 8.367 | 68,487 | +0.12(+1.40%) |
Jan 17, 2020 | 8.344 | 8.344 | 8.214 | 8.252 | 34,359 | -0.02(-0.28%) |
Jan 16, 2020 | 8.221 | 8.344 | 8.198 | 8.275 | 47,695 | +0.06(+0.75%) |
Jan 15, 2020 | 8.106 | 8.367 | 8.106 | 8.214 | 64,471 | +0.15(+1.81%) |
Jan 14, 2020 | 8.052 | 8.098 | 7.991 | 8.068 | 60,184 | +0.01(+0.10%) |
Jan 13, 2020 | 8.029 | 8.075 | 7.991 | 8.060 | 14,065 | +0.05(+0.58%) |
Jan 10, 2020 | 8.022 | 8.083 | 7.899 | 8.014 | 37,352 | -0.03(-0.38%) |
Jan 09, 2020 | 8.198 | 8.244 | 8.014 | 8.045 | 51,446 | -0.18(-2.15%) |
Jan 08, 2020 | 8.129 | 8.283 | 8.129 | 8.221 | 23,921 | +0.05(+0.56%) |
Jan 07, 2020 | 8.114 | 8.221 | 8.091 | 8.175 | 131,786 | +0.11(+1.33%) |
Jan 06, 2020 | 7.876 | 8.137 | 7.876 | 8.068 | 60,158 | +0.14(+1.74%) |
Jan 03, 2020 | 7.883 | 7.952 | 7.760 | 7.929 | 79,650 | +0.03(+0.39%) |
Jan 02, 2020 | 8.229 | 8.229 | 7.647 | 7.899 | 121,321 | -0.25(-3.02%) |
Dec 31, 2019 | 8.022 | 8.210 | 8.022 | 8.145 | 37,482 | +0.13(+1.63%) |
Dec 30, 2019 | 8.060 | 8.114 | 7.937 | 8.014 | 58,004 | +0.00(+0.00%) |
Dec 27, 2019 | 7.976 | 8.037 | 7.956 | 8.014 | 28,242 | +0.03(+0.39%) |
Dec 26, 2019 | 8.014 | 8.029 | 7.945 | 7.983 | 23,892 | +0.01(+0.10%) |
Dec 24, 2019 | 7.914 | 8.052 | 7.868 | 7.976 | 14,706 | +0.07(+0.87%) |
Dec 23, 2019 | 7.837 | 8.045 | 7.699 | 7.906 | 366,671 | +0.11(+1.38%) |
Dec 20, 2019 | 7.730 | 7.926 | 7.722 | 7.799 | 110,235 | +0.11(+1.40%) |
Dec 19, 2019 | 8.037 | 8.049 | 7.668 | 7.691 | 46,249 | -0.32(-3.93%) |
Dec 18, 2019 | 7.722 | 8.221 | 7.645 | 8.006 | 74,651 | +0.33(+4.30%) |
Dec 17, 2019 | 7.976 | 7.976 | 7.630 | 7.676 | 306,854 | +0.04(+0.50%) |
Dec 16, 2019 | 7.376 | 7.722 | 7.376 | 7.637 | 388,641 | +0.15(+2.05%) |
Dec 13, 2019 | 7.468 | 7.499 | 7.349 | 7.484 | 32,927 | -0.02(-0.31%) |
Dec 12, 2019 | 7.153 | 7.684 | 7.153 | 7.507 | 50,432 | +0.28(+3.94%) |
Dec 11, 2019 | 7.169 | 7.223 | 7.023 | 7.223 | 24,428 | +0.12(+1.62%) |
Dec 10, 2019 | 7.030 | 7.184 | 7.000 | 7.107 | 32,258 | +0.12(+1.65%) |
Dec 09, 2019 | 7.146 | 7.146 | 6.977 | 6.992 | 25,352 | -0.10(-1.41%) |
Dec 06, 2019 | 7.084 | 7.223 | 7.069 | 7.092 | 40,346 | +0.00(+0.00%) |
Dec 05, 2019 | 7.007 | 7.192 | 7.007 | 7.092 | 16,990 | +0.04(+0.54%) |
Dec 04, 2019 | 7.069 | 7.107 | 7.043 | 7.053 | 9,431 | +0.04(+0.55%) |
Dec 03, 2019 | 6.838 | 7.042 | 6.838 | 7.015 | 11,152 | +0.15(+2.13%) |