Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.206 | 5.406 | 5.206 | 5.298 | 93,217 | +0.09(+1.76%) |
Nov 27, 2020 | 5.156 | 5.251 | 5.064 | 5.206 | 54,178 | +0.12(+2.30%) |
Nov 25, 2020 | 5.173 | 5.248 | 5.047 | 5.089 | 80,309 | -0.12(-2.24%) |
Nov 24, 2020 | 5.006 | 5.314 | 4.997 | 5.206 | 137,776 | +0.21(+4.17%) |
Nov 23, 2020 | 5.047 | 5.089 | 4.981 | 4.997 | 108,779 | -0.01(-0.17%) |
Nov 20, 2020 | 4.972 | 5.039 | 4.923 | 5.006 | 85,703 | -0.03(-0.50%) |
Nov 19, 2020 | 5.014 | 5.097 | 4.931 | 5.031 | 82,611 | +0.02(+0.42%) |
Nov 18, 2020 | 5.026 | 5.119 | 5.010 | 5.010 | 108,448 | -0.01(-0.16%) |
Nov 17, 2020 | 4.993 | 5.201 | 4.952 | 5.018 | 113,219 | +0.02(+0.49%) |
Nov 16, 2020 | 4.796 | 5.010 | 4.796 | 4.993 | 83,998 | +0.32(+6.85%) |
Nov 13, 2020 | 4.591 | 4.747 | 4.591 | 4.673 | 106,297 | +0.07(+1.61%) |
Nov 12, 2020 | 4.681 | 4.763 | 4.525 | 4.599 | 154,760 | -0.10(-2.10%) |
Nov 11, 2020 | 4.804 | 4.887 | 4.632 | 4.698 | 90,610 | -0.11(-2.39%) |
Nov 10, 2020 | 5.067 | 5.092 | 4.755 | 4.813 | 174,159 | -0.25(-5.02%) |
Nov 09, 2020 | 4.887 | 5.601 | 4.846 | 5.067 | 271,782 | +0.63(+14.26%) |
Nov 06, 2020 | 4.484 | 4.513 | 4.394 | 4.435 | 68,551 | -0.05(-1.10%) |
Nov 05, 2020 | 4.353 | 4.558 | 4.353 | 4.484 | 55,040 | +0.14(+3.21%) |
Nov 04, 2020 | 4.476 | 4.501 | 4.312 | 4.345 | 51,385 | -0.15(-3.29%) |
Nov 03, 2020 | 4.517 | 4.616 | 4.492 | 4.492 | 67,531 | -0.02(-0.36%) |
Nov 02, 2020 | 4.624 | 4.682 | 4.460 | 4.509 | 120,089 | -0.11(-2.31%) |
Oct 30, 2020 | 4.550 | 4.673 | 4.501 | 4.616 | 71,230 | +0.08(+1.81%) |
Oct 29, 2020 | 4.550 | 4.703 | 4.476 | 4.533 | 73,283 | -0.02(-0.36%) |
Oct 28, 2020 | 4.739 | 4.780 | 4.492 | 4.550 | 180,632 | -0.23(-4.81%) |
Oct 27, 2020 | 4.895 | 4.952 | 4.780 | 4.780 | 37,882 | -0.13(-2.68%) |
Oct 26, 2020 | 4.870 | 4.985 | 4.763 | 4.911 | 71,879 | -0.01(-0.17%) |
Oct 23, 2020 | 4.887 | 4.993 | 4.887 | 4.919 | 33,118 | +0.03(+0.67%) |
Oct 22, 2020 | 5.010 | 5.010 | 4.887 | 4.887 | 49,397 | -0.07(-1.33%) |
Oct 21, 2020 | 4.936 | 5.002 | 4.911 | 4.952 | 43,332 | -0.04(-0.82%) |
Oct 20, 2020 | 5.010 | 5.026 | 4.961 | 4.993 | 32,991 | +0.03(+0.66%) |
Oct 19, 2020 | 5.010 | 5.059 | 4.928 | 4.961 | 48,419 | -0.05(-0.98%) |
Oct 16, 2020 | 5.043 | 5.104 | 5.002 | 5.010 | 48,460 | -0.07(-1.29%) |
Oct 15, 2020 | 5.092 | 5.191 | 5.010 | 5.076 | 95,599 | +0.00(+0.00%) |
Oct 14, 2020 | 5.277 | 5.277 | 5.043 | 5.076 | 53,140 | -0.10(-1.90%) |
Oct 13, 2020 | 5.330 | 5.330 | 5.149 | 5.174 | 52,621 | -0.16(-3.08%) |
Oct 12, 2020 | 5.371 | 5.420 | 5.289 | 5.338 | 48,611 | -0.07(-1.37%) |
Oct 09, 2020 | 5.544 | 5.544 | 5.388 | 5.412 | 38,598 | -0.08(-1.49%) |
Oct 08, 2020 | 5.453 | 5.544 | 5.404 | 5.494 | 56,291 | +0.12(+2.29%) |
Oct 07, 2020 | 5.396 | 5.453 | 5.248 | 5.371 | 64,993 | +0.02(+0.31%) |
Oct 06, 2020 | 5.305 | 5.527 | 5.273 | 5.355 | 133,330 | +0.17(+3.33%) |
Oct 05, 2020 | 5.100 | 5.256 | 5.043 | 5.182 | 109,398 | +0.17(+3.44%) |
Oct 02, 2020 | 4.903 | 5.043 | 4.887 | 5.010 | 58,323 | +0.02(+0.33%) |
Oct 01, 2020 | 4.969 | 5.067 | 4.911 | 4.993 | 47,446 | +0.02(+0.50%) |
Sep 30, 2020 | 5.067 | 5.117 | 4.928 | 4.969 | 89,592 | -0.06(-1.14%) |
Sep 29, 2020 | 5.215 | 5.215 | 4.989 | 5.026 | 35,914 | -0.19(-3.62%) |
Sep 28, 2020 | 5.043 | 5.355 | 5.043 | 5.215 | 92,773 | +0.22(+4.44%) |
Sep 25, 2020 | 4.854 | 5.018 | 4.813 | 4.993 | 80,240 | +0.15(+3.05%) |
Sep 24, 2020 | 4.714 | 4.969 | 4.698 | 4.846 | 133,009 | +0.16(+3.51%) |
Sep 23, 2020 | 4.862 | 4.878 | 4.665 | 4.681 | 98,658 | -0.16(-3.23%) |
Sep 22, 2020 | 4.870 | 4.969 | 4.821 | 4.837 | 77,698 | +0.00(+0.00%) |
Sep 21, 2020 | 5.002 | 5.002 | 4.739 | 4.837 | 98,133 | -0.25(-4.85%) |
Sep 18, 2020 | 5.141 | 5.166 | 4.928 | 5.084 | 97,408 | +0.02(+0.32%) |
Sep 17, 2020 | 5.067 | 5.149 | 5.002 | 5.067 | 51,078 | -0.06(-1.12%) |
Sep 16, 2020 | 5.051 | 5.207 | 5.051 | 5.125 | 74,153 | +0.07(+1.30%) |
Sep 15, 2020 | 5.166 | 5.330 | 5.059 | 5.059 | 46,286 | -0.07(-1.44%) |
Sep 14, 2020 | 4.928 | 5.256 | 4.899 | 5.133 | 79,120 | +0.25(+5.22%) |
Sep 11, 2020 | 5.125 | 5.125 | 4.878 | 4.878 | 98,382 | -0.17(-3.41%) |
Sep 10, 2020 | 5.240 | 5.248 | 5.043 | 5.051 | 61,490 | -0.19(-3.60%) |
Sep 09, 2020 | 5.297 | 5.404 | 5.199 | 5.240 | 43,648 | -0.07(-1.39%) |
Sep 08, 2020 | 5.379 | 5.412 | 5.281 | 5.314 | 44,317 | -0.10(-1.82%) |
Sep 04, 2020 | 5.552 | 5.585 | 5.305 | 5.412 | 82,919 | -0.12(-2.23%) |
Sep 03, 2020 | 5.568 | 5.733 | 5.437 | 5.535 | 84,527 | -0.02(-0.44%) |
Sep 02, 2020 | 5.544 | 5.585 | 5.478 | 5.560 | 51,299 | +0.00(+0.00%) |
Sep 01, 2020 | 5.429 | 5.618 | 5.420 | 5.560 | 57,880 | +0.08(+1.50%) |
Aug 31, 2020 | 5.388 | 5.609 | 5.338 | 5.478 | 85,992 | +0.11(+1.99%) |
Aug 28, 2020 | 5.552 | 5.593 | 5.322 | 5.371 | 114,211 | -0.18(-3.25%) |
Aug 27, 2020 | 5.330 | 5.938 | 5.330 | 5.552 | 45,279 | +0.23(+4.32%) |
Aug 26, 2020 | 5.347 | 5.388 | 5.174 | 5.322 | 82,963 | -0.11(-1.97%) |
Aug 25, 2020 | 5.494 | 5.527 | 5.355 | 5.429 | 108,799 | -0.02(-0.45%) |
Aug 24, 2020 | 5.437 | 5.491 | 5.371 | 5.453 | 98,340 | +0.00(+0.00%) |
Aug 21, 2020 | 5.503 | 5.626 | 5.379 | 5.453 | 52,478 | -0.13(-2.35%) |
Aug 20, 2020 | 5.675 | 5.733 | 5.412 | 5.585 | 86,372 | -0.15(-2.65%) |
Aug 19, 2020 | 5.850 | 5.850 | 5.688 | 5.737 | 62,425 | -0.06(-1.12%) |
Aug 18, 2020 | 6.036 | 6.036 | 5.737 | 5.801 | 66,005 | -0.20(-3.37%) |
Aug 17, 2020 | 6.045 | 6.126 | 5.923 | 6.004 | 51,899 | -0.04(-0.67%) |
Aug 14, 2020 | 6.077 | 6.231 | 5.891 | 6.045 | 81,208 | -0.10(-1.58%) |
Aug 13, 2020 | 6.523 | 6.660 | 6.109 | 6.142 | 105,804 | -0.04(-0.66%) |
Aug 12, 2020 | 6.425 | 6.425 | 6.069 | 6.182 | 68,312 | -0.15(-2.30%) |
Aug 11, 2020 | 5.729 | 6.547 | 5.729 | 6.328 | 120,224 | +0.62(+10.78%) |
Aug 10, 2020 | 5.550 | 5.729 | 5.421 | 5.712 | 51,218 | +0.24(+4.44%) |
Aug 07, 2020 | 5.218 | 5.583 | 5.194 | 5.469 | 46,775 | +0.18(+3.37%) |
Aug 06, 2020 | 5.105 | 5.291 | 5.105 | 5.291 | 25,605 | +0.16(+3.16%) |
Aug 05, 2020 | 5.218 | 5.259 | 5.032 | 5.129 | 31,404 | -0.06(-1.09%) |
Aug 04, 2020 | 5.210 | 5.210 | 5.088 | 5.186 | 25,643 | -0.02(-0.31%) |
Aug 03, 2020 | 5.388 | 5.388 | 5.080 | 5.202 | 49,612 | -0.21(-3.89%) |
Jul 31, 2020 | 5.680 | 5.680 | 5.259 | 5.413 | 47,515 | -0.19(-3.33%) |
Jul 30, 2020 | 5.664 | 5.664 | 5.421 | 5.599 | 38,823 | -0.04(-0.72%) |
Jul 29, 2020 | 5.494 | 5.712 | 5.421 | 5.639 | 38,416 | +0.22(+4.04%) |
Jul 28, 2020 | 5.364 | 5.502 | 5.275 | 5.421 | 33,353 | +0.06(+1.06%) |
Jul 27, 2020 | 5.323 | 5.364 | 5.161 | 5.364 | 25,123 | +0.06(+1.07%) |
Jul 24, 2020 | 5.364 | 5.364 | 5.234 | 5.307 | 24,559 | -0.10(-1.80%) |
Jul 23, 2020 | 5.599 | 5.720 | 5.323 | 5.404 | 57,766 | -0.26(-4.58%) |
Jul 22, 2020 | 5.558 | 5.680 | 5.558 | 5.664 | 33,647 | +0.05(+0.87%) |
Jul 21, 2020 | 5.599 | 5.704 | 5.542 | 5.615 | 50,219 | +0.08(+1.46%) |
Jul 20, 2020 | 5.785 | 5.785 | 5.323 | 5.534 | 67,773 | -0.20(-3.53%) |
Jul 17, 2020 | 5.793 | 5.834 | 5.672 | 5.737 | 48,502 | -0.06(-0.98%) |
Jul 16, 2020 | 5.915 | 5.919 | 5.720 | 5.793 | 38,757 | -0.12(-2.05%) |
Jul 15, 2020 | 5.980 | 6.077 | 5.834 | 5.915 | 135,775 | +0.14(+2.38%) |
Jul 14, 2020 | 5.769 | 5.891 | 5.680 | 5.777 | 56,469 | +0.00(+0.00%) |
Jul 13, 2020 | 5.923 | 5.923 | 5.737 | 5.777 | 25,497 | -0.07(-1.25%) |
Jul 10, 2020 | 5.907 | 5.939 | 5.777 | 5.850 | 32,088 | +0.02(+0.42%) |
Jul 09, 2020 | 6.069 | 6.069 | 5.753 | 5.826 | 81,404 | -0.25(-4.13%) |
Jul 08, 2020 | 6.352 | 6.401 | 6.004 | 6.077 | 38,474 | -0.27(-4.21%) |
Jul 07, 2020 | 6.644 | 6.644 | 6.263 | 6.344 | 46,373 | -0.41(-6.00%) |
Jul 06, 2020 | 6.879 | 6.879 | 6.681 | 6.749 | 36,536 | +0.03(+0.48%) |
Jul 02, 2020 | 6.587 | 6.717 | 6.385 | 6.717 | 48,502 | +0.28(+4.28%) |
Jul 01, 2020 | 6.612 | 6.646 | 6.361 | 6.442 | 62,526 | -0.12(-1.85%) |
Jun 30, 2020 | 6.482 | 6.741 | 6.425 | 6.563 | 84,569 | +0.06(+0.87%) |
Jun 29, 2020 | 6.150 | 6.543 | 6.021 | 6.506 | 126,242 | +0.40(+6.50%) |
Jun 26, 2020 | 6.053 | 6.109 | 5.818 | 6.109 | 391,848 | +0.01(+0.13%) |
Jun 25, 2020 | 5.988 | 6.126 | 5.883 | 6.101 | 105,449 | +0.11(+1.89%) |
Jun 24, 2020 | 6.158 | 6.166 | 5.842 | 5.988 | 63,863 | -0.26(-4.15%) |
Jun 23, 2020 | 6.036 | 6.280 | 5.964 | 6.247 | 65,787 | +0.32(+5.33%) |
Jun 22, 2020 | 5.923 | 6.012 | 5.777 | 5.931 | 56,764 | +0.19(+3.24%) |
Jun 19, 2020 | 5.980 | 6.142 | 5.737 | 5.745 | 96,512 | -0.17(-2.88%) |
Jun 18, 2020 | 6.093 | 6.142 | 5.883 | 5.915 | 41,020 | -0.25(-4.07%) |
Jun 17, 2020 | 6.482 | 6.482 | 6.036 | 6.166 | 68,677 | -0.30(-4.64%) |
Jun 16, 2020 | 6.328 | 6.604 | 6.223 | 6.466 | 103,617 | +0.36(+5.84%) |
Jun 15, 2020 | 5.866 | 6.215 | 5.834 | 6.109 | 119,646 | +0.06(+1.07%) |
Jun 12, 2020 | 5.964 | 6.166 | 5.866 | 6.045 | 82,319 | +0.33(+5.82%) |
Jun 11, 2020 | 6.369 | 6.369 | 5.688 | 5.712 | 145,730 | -0.88(-13.39%) |
Jun 10, 2020 | 6.693 | 6.879 | 6.563 | 6.596 | 75,341 | +0.01(+0.12%) |
Jun 09, 2020 | 6.790 | 6.841 | 6.531 | 6.587 | 56,763 | -0.26(-3.79%) |
Jun 08, 2020 | 6.604 | 6.871 | 6.514 | 6.847 | 121,781 | +0.37(+5.76%) |
Jun 05, 2020 | 6.417 | 6.531 | 6.401 | 6.474 | 92,439 | +0.32(+5.27%) |
Jun 04, 2020 | 6.053 | 6.215 | 5.915 | 6.150 | 62,320 | +0.01(+0.13%) |
Jun 03, 2020 | 5.891 | 6.174 | 5.858 | 6.142 | 240,666 | +0.36(+6.16%) |
Jun 02, 2020 | 5.899 | 5.972 | 5.712 | 5.785 | 71,594 | -0.05(-0.83%) |
Jun 01, 2020 | 5.980 | 6.053 | 5.826 | 5.834 | 78,456 | -0.15(-2.44%) |
May 29, 2020 | 5.729 | 6.020 | 5.518 | 5.980 | 90,464 | +0.15(+2.64%) |
May 28, 2020 | 6.142 | 6.142 | 5.729 | 5.826 | 86,348 | -0.22(-3.62%) |
May 27, 2020 | 6.012 | 6.280 | 5.810 | 6.045 | 115,863 | +0.17(+2.90%) |
May 26, 2020 | 5.526 | 5.955 | 5.526 | 5.874 | 200,680 | +0.41(+7.57%) |
May 22, 2020 | 5.996 | 5.996 | 5.404 | 5.461 | 164,021 | -0.46(-7.80%) |
May 21, 2020 | 5.826 | 6.028 | 5.761 | 5.923 | 104,842 | +0.11(+1.88%) |
May 20, 2020 | 5.710 | 5.966 | 5.678 | 5.814 | 162,321 | +0.27(+4.91%) |
May 19, 2020 | 5.166 | 5.790 | 4.998 | 5.542 | 255,144 | +0.72(+14.93%) |
May 18, 2020 | 4.846 | 4.950 | 4.678 | 4.822 | 132,511 | +0.17(+3.61%) |
May 15, 2020 | 4.654 | 4.750 | 4.558 | 4.654 | 214,337 | +0.02(+0.34%) |
May 14, 2020 | 4.366 | 4.798 | 4.318 | 4.638 | 793,898 | +0.14(+3.02%) |
May 13, 2020 | 4.526 | 4.896 | 4.230 | 4.502 | 253,833 | -0.05(-1.05%) |
May 12, 2020 | 4.278 | 5.014 | 4.278 | 4.550 | 500,879 | +0.46(+11.35%) |
May 11, 2020 | 4.422 | 4.422 | 4.086 | 4.086 | 263,947 | -0.35(-7.93%) |
May 08, 2020 | 4.422 | 4.598 | 4.318 | 4.438 | 70,903 | +0.12(+2.78%) |
May 07, 2020 | 4.198 | 4.438 | 4.086 | 4.318 | 149,472 | +0.12(+2.86%) |
May 06, 2020 | 4.150 | 4.326 | 4.030 | 4.198 | 123,367 | +0.04(+0.96%) |
May 05, 2020 | 4.334 | 4.370 | 4.002 | 4.158 | 60,568 | -0.13(-2.99%) |
May 04, 2020 | 4.054 | 4.350 | 3.966 | 4.286 | 82,812 | +0.20(+4.89%) |
May 01, 2020 | 4.134 | 4.246 | 4.038 | 4.086 | 102,041 | -0.15(-3.58%) |
Apr 30, 2020 | 4.414 | 4.446 | 4.038 | 4.238 | 157,958 | -0.26(-5.69%) |
Apr 29, 2020 | 4.502 | 4.674 | 4.414 | 4.494 | 201,583 | +0.11(+2.55%) |
Apr 28, 2020 | 3.998 | 4.438 | 3.902 | 4.382 | 626,761 | +0.44(+11.16%) |
Apr 27, 2020 | 3.878 | 3.998 | 3.726 | 3.942 | 102,923 | +0.10(+2.49%) |
Apr 24, 2020 | 3.758 | 4.022 | 3.543 | 3.846 | 52,896 | +0.19(+5.25%) |
Apr 23, 2020 | 3.830 | 3.838 | 3.583 | 3.655 | 252,270 | -0.11(-2.97%) |
Apr 22, 2020 | 3.966 | 3.966 | 3.655 | 3.766 | 90,877 | -0.09(-2.28%) |
Apr 21, 2020 | 3.750 | 3.966 | 3.750 | 3.854 | 108,624 | -0.05(-1.23%) |
Apr 20, 2020 | 3.918 | 4.038 | 3.750 | 3.902 | 67,641 | -0.10(-2.40%) |
Apr 17, 2020 | 4.006 | 4.222 | 3.934 | 3.998 | 91,162 | +0.18(+4.82%) |
Apr 16, 2020 | 3.862 | 3.862 | 3.551 | 3.814 | 95,879 | -0.08(-2.05%) |
Apr 15, 2020 | 4.238 | 4.278 | 3.838 | 3.894 | 64,867 | -0.45(-10.31%) |
Apr 14, 2020 | 4.270 | 4.438 | 4.222 | 4.342 | 229,566 | +0.22(+5.44%) |
Apr 13, 2020 | 4.430 | 4.458 | 4.014 | 4.118 | 64,300 | -0.32(-7.21%) |
Apr 09, 2020 | 4.238 | 4.558 | 4.238 | 4.438 | 179,448 | +0.40(+9.90%) |
Apr 08, 2020 | 3.798 | 4.086 | 3.758 | 4.038 | 128,131 | +0.24(+6.32%) |
Apr 07, 2020 | 3.758 | 3.922 | 3.599 | 3.798 | 285,420 | +0.17(+4.63%) |
Apr 06, 2020 | 3.702 | 3.806 | 3.455 | 3.631 | 87,020 | +0.07(+2.02%) |
Apr 03, 2020 | 3.696 | 3.872 | 3.511 | 3.559 | 73,530 | -0.08(-2.20%) |
Apr 02, 2020 | 3.774 | 4.086 | 3.607 | 3.639 | 48,153 | -0.18(-4.81%) |
Apr 01, 2020 | 4.006 | 4.086 | 3.814 | 3.822 | 66,677 | -0.32(-7.72%) |
Mar 31, 2020 | 4.214 | 4.222 | 3.854 | 4.142 | 48,330 | -0.02(-0.38%) |
Mar 30, 2020 | 4.270 | 4.384 | 4.014 | 4.158 | 52,598 | -0.18(-4.24%) |
Mar 27, 2020 | 4.342 | 4.558 | 4.286 | 4.342 | 39,516 | -0.25(-5.40%) |
Mar 26, 2020 | 4.430 | 4.678 | 4.430 | 4.590 | 52,303 | +0.00(+0.00%) |
Mar 25, 2020 | 4.542 | 4.782 | 4.510 | 4.590 | 49,031 | +0.01(+0.17%) |
Mar 24, 2020 | 4.558 | 4.746 | 4.454 | 4.582 | 132,035 | +0.02(+0.53%) |
Mar 23, 2020 | 4.454 | 4.878 | 4.342 | 4.558 | 77,998 | +0.01(+0.26%) |
Mar 20, 2020 | 4.987 | 5.050 | 4.546 | 4.546 | 129,175 | -0.44(-8.83%) |
Mar 19, 2020 | 4.090 | 5.168 | 4.090 | 4.987 | 101,852 | +0.72(+16.76%) |
Mar 18, 2020 | 5.474 | 5.659 | 4.224 | 4.271 | 33,863 | -1.60(-27.21%) |
Mar 17, 2020 | 5.647 | 5.985 | 5.348 | 5.868 | 102,998 | +0.31(+5.67%) |
Mar 16, 2020 | 6.929 | 6.929 | 5.545 | 5.553 | 47,868 | -1.77(-24.17%) |
Mar 13, 2020 | 7.197 | 7.323 | 6.693 | 7.323 | 71,325 | +0.17(+2.31%) |
Mar 12, 2020 | 7.488 | 7.755 | 6.953 | 7.157 | 47,681 | -0.72(-9.09%) |
Mar 11, 2020 | 8.770 | 8.770 | 7.795 | 7.873 | 46,211 | -0.98(-11.02%) |
Mar 10, 2020 | 8.377 | 9.399 | 6.823 | 8.848 | 68,325 | +0.48(+5.73%) |
Mar 09, 2020 | 8.093 | 8.369 | 7.020 | 8.369 | 56,852 | -0.06(-0.65%) |
Mar 06, 2020 | 8.243 | 8.487 | 8.200 | 8.424 | 43,609 | -0.10(-1.20%) |
Mar 05, 2020 | 8.636 | 8.841 | 8.518 | 8.526 | 38,015 | -0.35(-3.90%) |
Mar 04, 2020 | 8.754 | 8.880 | 8.750 | 8.872 | 23,386 | +0.10(+1.17%) |
Mar 03, 2020 | 8.833 | 8.896 | 8.683 | 8.770 | 24,000 | -0.13(-1.50%) |
Mar 02, 2020 | 8.880 | 8.904 | 8.793 | 8.904 | 27,367 | +0.04(+0.44%) |
Feb 28, 2020 | 8.542 | 8.872 | 8.416 | 8.864 | 48,186 | +0.10(+1.17%) |
Feb 27, 2020 | 8.605 | 8.880 | 8.463 | 8.762 | 46,592 | +0.06(+0.63%) |
Feb 26, 2020 | 8.691 | 8.738 | 8.613 | 8.707 | 18,160 | +0.06(+0.73%) |
Feb 25, 2020 | 8.565 | 8.644 | 8.294 | 8.644 | 35,671 | +0.05(+0.55%) |
Feb 24, 2020 | 8.573 | 8.628 | 8.534 | 8.597 | 18,209 | -0.10(-1.18%) |
Feb 21, 2020 | 8.723 | 8.888 | 8.699 | 8.699 | 15,256 | +0.02(+0.18%) |
Feb 20, 2020 | 8.652 | 8.809 | 8.652 | 8.683 | 24,942 | -0.05(-0.54%) |
Feb 19, 2020 | 8.888 | 8.959 | 8.730 | 8.730 | 13,872 | -0.10(-1.16%) |
Feb 18, 2020 | 8.738 | 8.856 | 8.636 | 8.833 | 23,924 | +0.11(+1.26%) |
Feb 14, 2020 | 8.430 | 9.124 | 8.430 | 8.723 | 12,968 | -0.22(-2.46%) |
Feb 13, 2020 | 8.833 | 8.966 | 8.770 | 8.943 | 6,173 | +0.11(+1.25%) |
Feb 12, 2020 | 8.974 | 8.982 | 8.825 | 8.833 | 16,223 | -0.01(-0.09%) |
Feb 11, 2020 | 9.021 | 9.116 | 8.841 | 8.841 | 14,888 | -0.09(-1.06%) |
Feb 10, 2020 | 8.841 | 8.943 | 8.833 | 8.935 | 9,211 | +0.13(+1.43%) |
Feb 07, 2020 | 8.754 | 8.880 | 8.675 | 8.809 | 20,723 | +0.01(+0.09%) |
Feb 06, 2020 | 8.864 | 8.896 | 8.770 | 8.801 | 14,106 | -0.06(-0.62%) |
Feb 05, 2020 | 8.880 | 8.947 | 8.707 | 8.856 | 13,948 | +0.12(+1.35%) |
Feb 04, 2020 | 8.911 | 8.966 | 8.707 | 8.738 | 27,349 | -0.15(-1.68%) |
Feb 03, 2020 | 8.471 | 9.021 | 8.416 | 8.888 | 26,619 | +0.50(+6.00%) |
Jan 31, 2020 | 8.526 | 8.542 | 8.353 | 8.384 | 28,606 | -0.24(-2.83%) |
Jan 30, 2020 | 8.628 | 8.668 | 8.546 | 8.628 | 23,880 | -0.06(-0.72%) |
Jan 29, 2020 | 8.707 | 8.707 | 8.590 | 8.691 | 28,251 | -0.06(-0.63%) |
Jan 28, 2020 | 8.699 | 8.801 | 8.652 | 8.746 | 49,798 | +0.09(+1.00%) |
Jan 27, 2020 | 8.573 | 8.754 | 8.526 | 8.660 | 19,451 | -0.03(-0.36%) |
Jan 24, 2020 | 8.730 | 8.754 | 8.652 | 8.691 | 16,909 | -0.04(-0.45%) |
Jan 23, 2020 | 8.675 | 8.825 | 8.561 | 8.730 | 31,364 | +0.05(+0.54%) |
Jan 22, 2020 | 8.613 | 8.691 | 8.530 | 8.683 | 24,789 | +0.12(+1.38%) |
Jan 21, 2020 | 8.463 | 8.707 | 8.416 | 8.565 | 66,905 | +0.12(+1.40%) |
Jan 17, 2020 | 8.542 | 8.542 | 8.408 | 8.447 | 33,565 | -0.02(-0.28%) |
Jan 16, 2020 | 8.416 | 8.542 | 8.392 | 8.471 | 46,593 | +0.06(+0.75%) |
Jan 15, 2020 | 8.298 | 8.565 | 8.298 | 8.408 | 62,981 | +0.15(+1.81%) |
Jan 14, 2020 | 8.243 | 8.290 | 8.180 | 8.259 | 58,793 | +0.01(+0.10%) |
Jan 13, 2020 | 8.219 | 8.266 | 8.180 | 8.251 | 13,740 | +0.05(+0.58%) |
Jan 10, 2020 | 8.211 | 8.274 | 8.086 | 8.204 | 36,489 | -0.03(-0.38%) |
Jan 09, 2020 | 8.392 | 8.439 | 8.204 | 8.235 | 50,257 | -0.18(-2.15%) |
Jan 08, 2020 | 8.321 | 8.479 | 8.321 | 8.416 | 23,368 | +0.05(+0.56%) |
Jan 07, 2020 | 8.306 | 8.416 | 8.282 | 8.369 | 128,741 | +0.11(+1.33%) |
Jan 06, 2020 | 8.062 | 8.329 | 8.062 | 8.259 | 58,768 | +0.14(+1.74%) |
Jan 03, 2020 | 8.070 | 8.141 | 7.944 | 8.117 | 77,810 | +0.03(+0.39%) |
Jan 02, 2020 | 8.424 | 8.424 | 7.828 | 8.086 | 118,518 | -0.25(-3.02%) |
Dec 31, 2019 | 8.211 | 8.404 | 8.211 | 8.337 | 36,616 | +0.13(+1.63%) |
Dec 30, 2019 | 8.251 | 8.306 | 8.125 | 8.204 | 56,664 | +0.00(+0.00%) |
Dec 27, 2019 | 8.164 | 8.227 | 8.145 | 8.204 | 27,589 | +0.03(+0.39%) |
Dec 26, 2019 | 8.204 | 8.219 | 8.133 | 8.172 | 23,340 | +0.01(+0.10%) |
Dec 24, 2019 | 8.101 | 8.243 | 8.054 | 8.164 | 14,366 | +0.07(+0.87%) |
Dec 23, 2019 | 8.023 | 8.235 | 7.881 | 8.093 | 358,197 | +0.11(+1.38%) |
Dec 20, 2019 | 7.912 | 8.113 | 7.905 | 7.983 | 107,688 | +0.11(+1.40%) |
Dec 19, 2019 | 8.227 | 8.239 | 7.850 | 7.873 | 45,180 | -0.32(-3.93%) |
Dec 18, 2019 | 7.905 | 8.416 | 7.826 | 8.196 | 72,926 | +0.34(+4.30%) |
Dec 17, 2019 | 8.164 | 8.164 | 7.810 | 7.857 | 299,763 | +0.04(+0.50%) |
Dec 16, 2019 | 7.551 | 7.905 | 7.551 | 7.818 | 379,660 | +0.16(+2.05%) |
Dec 13, 2019 | 7.645 | 7.677 | 7.523 | 7.661 | 32,166 | -0.02(-0.31%) |
Dec 12, 2019 | 7.323 | 7.865 | 7.323 | 7.684 | 49,267 | +0.29(+3.94%) |
Dec 11, 2019 | 7.338 | 7.393 | 7.189 | 7.393 | 23,864 | +0.12(+1.62%) |
Dec 10, 2019 | 7.197 | 7.354 | 7.165 | 7.275 | 31,513 | +0.12(+1.65%) |
Dec 09, 2019 | 7.315 | 7.315 | 7.142 | 7.157 | 24,767 | -0.10(-1.41%) |
Dec 06, 2019 | 7.252 | 7.393 | 7.236 | 7.260 | 39,413 | +0.00(+0.00%) |
Dec 05, 2019 | 7.173 | 7.362 | 7.173 | 7.260 | 16,598 | +0.04(+0.54%) |
Dec 04, 2019 | 7.236 | 7.275 | 7.210 | 7.220 | 9,213 | +0.04(+0.55%) |
Dec 03, 2019 | 7.000 | 7.209 | 7.000 | 7.181 | 10,894 | +0.15(+2.13%) |