Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.815 | 3.815 | 3.465 | 3.490 | 215,500 | -0.21(-5.68%) |
Oct 29, 2020 | 3.760 | 3.850 | 3.655 | 3.700 | 176,442 | -0.06(-1.60%) |
Oct 28, 2020 | 3.900 | 3.900 | 3.740 | 3.760 | 167,576 | -0.17(-4.33%) |
Oct 27, 2020 | 4.020 | 4.060 | 3.900 | 3.930 | 170,131 | -0.09(-2.24%) |
Oct 26, 2020 | 4.090 | 4.140 | 3.960 | 4.020 | 182,848 | -0.04(-0.99%) |
Oct 23, 2020 | 4.190 | 4.190 | 4.010 | 4.060 | 186,100 | -0.07(-1.69%) |
Oct 22, 2020 | 4.050 | 4.180 | 4.010 | 4.130 | 120,649 | +0.10(+2.48%) |
Oct 21, 2020 | 4.130 | 4.150 | 4.010 | 4.030 | 127,733 | -0.11(-2.66%) |
Oct 20, 2020 | 4.190 | 4.206 | 4.090 | 4.140 | 126,363 | -0.01(-0.24%) |
Oct 19, 2020 | 4.310 | 4.370 | 4.080 | 4.150 | 180,513 | -0.14(-3.26%) |
Oct 16, 2020 | 4.260 | 4.400 | 4.150 | 4.290 | 301,700 | -0.01(-0.23%) |
Oct 15, 2020 | 4.350 | 4.430 | 4.210 | 4.300 | 237,366 | -0.08(-1.83%) |
Oct 14, 2020 | 4.600 | 4.600 | 4.360 | 4.380 | 235,529 | -0.27(-5.81%) |
Oct 13, 2020 | 4.750 | 4.840 | 4.640 | 4.650 | 133,290 | -0.15(-3.12%) |
Oct 12, 2020 | 4.850 | 4.850 | 4.710 | 4.800 | 200,513 | -0.05(-1.03%) |
Oct 09, 2020 | 4.970 | 5.020 | 4.750 | 4.850 | 215,300 | -0.10(-2.02%) |
Oct 08, 2020 | 5.010 | 5.050 | 4.840 | 4.950 | 404,538 | +0.11(+2.27%) |
Oct 07, 2020 | 4.780 | 5.050 | 4.670 | 4.840 | 633,177 | +0.37(+8.28%) |
Oct 06, 2020 | 4.530 | 4.680 | 4.460 | 4.470 | 259,934 | -0.03(-0.67%) |
Oct 05, 2020 | 4.280 | 4.560 | 4.280 | 4.500 | 219,825 | +0.24(+5.63%) |
Oct 02, 2020 | 4.150 | 4.410 | 4.140 | 4.260 | 333,600 | -0.10(-2.29%) |
Oct 01, 2020 | 4.380 | 4.460 | 4.210 | 4.360 | 272,364 | +0.07(+1.63%) |
Sep 30, 2020 | 4.390 | 4.590 | 4.260 | 4.290 | 230,350 | -0.10(-2.28%) |
Sep 29, 2020 | 4.480 | 4.510 | 4.270 | 4.390 | 155,288 | -0.10(-2.23%) |
Sep 28, 2020 | 4.550 | 4.660 | 4.460 | 4.490 | 143,569 | +0.02(+0.45%) |
Sep 25, 2020 | 4.590 | 4.720 | 4.441 | 4.470 | 185,500 | -0.15(-3.25%) |
Sep 24, 2020 | 4.600 | 4.750 | 4.400 | 4.620 | 185,333 | -0.03(-0.65%) |
Sep 23, 2020 | 4.880 | 4.980 | 4.610 | 4.650 | 211,206 | -0.27(-5.49%) |
Sep 22, 2020 | 5.000 | 5.000 | 4.730 | 4.920 | 120,264 | -0.08(-1.60%) |
Sep 21, 2020 | 5.190 | 5.190 | 4.820 | 5.000 | 249,432 | -0.29(-5.48%) |
Sep 18, 2020 | 4.970 | 5.290 | 4.910 | 5.290 | 407,700 | +0.40(+8.18%) |
Sep 17, 2020 | 5.250 | 5.340 | 4.810 | 4.890 | 308,752 | -0.19(-3.74%) |
Sep 16, 2020 | 4.800 | 5.440 | 4.710 | 5.080 | 687,134 | +0.49(+10.68%) |
Sep 15, 2020 | 4.400 | 4.790 | 4.393 | 4.590 | 330,953 | +0.17(+3.85%) |
Sep 14, 2020 | 4.230 | 4.540 | 4.230 | 4.420 | 234,754 | +0.24(+5.74%) |
Sep 11, 2020 | 4.250 | 4.320 | 4.121 | 4.180 | 143,100 | -0.04(-0.95%) |
Sep 10, 2020 | 4.210 | 4.340 | 4.200 | 4.220 | 168,440 | -0.03(-0.71%) |
Sep 09, 2020 | 4.470 | 4.470 | 4.200 | 4.250 | 211,803 | -0.10(-2.30%) |
Sep 08, 2020 | 4.500 | 4.670 | 4.340 | 4.350 | 228,476 | -0.22(-4.81%) |
Sep 04, 2020 | 4.740 | 4.761 | 4.440 | 4.570 | 310,400 | -0.14(-2.97%) |
Sep 03, 2020 | 4.870 | 4.940 | 4.610 | 4.710 | 414,983 | -0.16(-3.29%) |
Sep 02, 2020 | 4.470 | 5.070 | 4.440 | 4.870 | 584,165 | +0.34(+7.51%) |
Sep 01, 2020 | 4.850 | 4.870 | 4.250 | 4.530 | 947,558 | -0.43(-8.67%) |
Aug 31, 2020 | 4.370 | 5.160 | 4.270 | 4.960 | 1,926,353 | +0.77(+18.38%) |
Aug 28, 2020 | 4.050 | 4.470 | 3.960 | 4.190 | 1,001,300 | +0.24(+6.08%) |
Aug 27, 2020 | 3.990 | 4.030 | 3.720 | 3.950 | 412,534 | -0.02(-0.50%) |
Aug 26, 2020 | 4.040 | 4.080 | 3.940 | 3.970 | 100,307 | -0.05(-1.24%) |
Aug 25, 2020 | 4.090 | 4.120 | 3.890 | 4.020 | 98,887 | -0.04(-0.99%) |
Aug 24, 2020 | 4.000 | 4.150 | 3.936 | 4.060 | 296,605 | +0.08(+2.01%) |
Aug 21, 2020 | 4.110 | 4.190 | 3.870 | 3.980 | 316,400 | -0.12(-2.93%) |
Aug 20, 2020 | 3.960 | 4.140 | 3.910 | 4.100 | 270,442 | +0.13(+3.40%) |
Aug 19, 2020 | 3.980 | 4.080 | 3.950 | 3.965 | 157,456 | +0.01(+0.38%) |
Aug 18, 2020 | 4.060 | 4.070 | 3.910 | 3.950 | 189,661 | -0.09(-2.23%) |
Aug 17, 2020 | 4.080 | 4.110 | 3.950 | 4.040 | 115,863 | +0.00(+0.00%) |
Aug 14, 2020 | 3.970 | 4.100 | 3.920 | 4.040 | 144,600 | +0.06(+1.51%) |
Aug 13, 2020 | 4.020 | 4.120 | 3.940 | 3.980 | 187,789 | -0.06(-1.49%) |
Aug 12, 2020 | 4.020 | 4.090 | 3.970 | 4.040 | 152,849 | +0.08(+2.02%) |
Aug 11, 2020 | 4.020 | 4.160 | 3.910 | 3.960 | 198,020 | -0.09(-2.22%) |
Aug 10, 2020 | 4.230 | 4.260 | 3.970 | 4.050 | 224,957 | -0.14(-3.34%) |
Aug 07, 2020 | 4.030 | 4.340 | 4.030 | 4.190 | 452,200 | +0.20(+5.01%) |
Aug 06, 2020 | 3.880 | 4.350 | 3.840 | 3.990 | 653,072 | +0.24(+6.40%) |
Aug 05, 2020 | 3.560 | 3.820 | 3.530 | 3.750 | 335,101 | +0.17(+4.75%) |
Aug 04, 2020 | 3.490 | 3.660 | 3.420 | 3.580 | 167,043 | +0.07(+1.99%) |
Aug 03, 2020 | 3.360 | 3.630 | 3.290 | 3.510 | 192,987 | +0.22(+6.69%) |
Jul 31, 2020 | 3.380 | 3.410 | 3.200 | 3.290 | 303,800 | -0.07(-2.08%) |
Jul 30, 2020 | 3.360 | 3.405 | 3.260 | 3.360 | 313,925 | +0.02(+0.60%) |
Jul 29, 2020 | 3.590 | 3.710 | 3.320 | 3.340 | 395,137 | -0.16(-4.57%) |
Jul 28, 2020 | 3.760 | 3.810 | 3.490 | 3.500 | 383,220 | -0.29(-7.65%) |
Jul 27, 2020 | 3.840 | 3.940 | 3.780 | 3.790 | 146,716 | -0.09(-2.32%) |
Jul 24, 2020 | 4.010 | 4.030 | 3.856 | 3.880 | 115,300 | -0.15(-3.72%) |
Jul 23, 2020 | 4.050 | 4.098 | 3.970 | 4.030 | 157,274 | -0.02(-0.49%) |
Jul 22, 2020 | 4.080 | 4.120 | 3.930 | 4.050 | 168,575 | -0.03(-0.74%) |
Jul 21, 2020 | 4.080 | 4.130 | 4.010 | 4.080 | 115,880 | +0.06(+1.49%) |
Jul 20, 2020 | 4.200 | 4.260 | 4.000 | 4.020 | 195,892 | -0.14(-3.37%) |
Jul 17, 2020 | 4.170 | 4.280 | 4.070 | 4.160 | 335,200 | -0.01(-0.24%) |
Jul 16, 2020 | 4.150 | 4.180 | 4.010 | 4.170 | 260,050 | -0.02(-0.48%) |
Jul 15, 2020 | 4.100 | 4.300 | 4.050 | 4.190 | 274,831 | +0.08(+1.95%) |
Jul 14, 2020 | 3.930 | 4.120 | 3.820 | 4.110 | 204,920 | +0.26(+6.75%) |
Jul 13, 2020 | 3.950 | 4.140 | 3.850 | 3.850 | 237,456 | -0.04(-1.03%) |
Jul 10, 2020 | 3.980 | 4.070 | 3.869 | 3.890 | 189,200 | -0.09(-2.26%) |
Jul 09, 2020 | 4.180 | 4.270 | 3.860 | 3.980 | 214,288 | -0.11(-2.69%) |
Jul 08, 2020 | 3.800 | 4.100 | 3.780 | 4.090 | 212,450 | +0.22(+5.68%) |
Jul 07, 2020 | 4.080 | 4.100 | 3.860 | 3.870 | 235,930 | -0.17(-4.21%) |
Jul 06, 2020 | 4.270 | 4.290 | 3.960 | 4.040 | 280,028 | -0.13(-3.12%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.115 | 4.170 | 381,800 | -0.35(-7.74%) |
Jul 01, 2020 | 4.610 | 4.640 | 4.220 | 4.520 | 427,719 | +0.03(+0.67%) |
Jun 30, 2020 | 4.280 | 4.630 | 4.220 | 4.490 | 503,447 | +0.23(+5.40%) |
Jun 29, 2020 | 4.160 | 4.300 | 3.870 | 4.260 | 621,909 | +0.13(+3.15%) |
Jun 26, 2020 | 4.270 | 5.434 | 4.055 | 4.130 | 4,074,700 | -0.10(-2.36%) |
Jun 25, 2020 | 4.280 | 4.410 | 4.180 | 4.230 | 254,675 | -0.05(-1.17%) |
Jun 24, 2020 | 4.430 | 4.460 | 4.140 | 4.280 | 167,151 | -0.18(-4.04%) |
Jun 23, 2020 | 4.320 | 4.550 | 4.280 | 4.460 | 252,122 | +0.20(+4.69%) |
Jun 22, 2020 | 4.290 | 4.510 | 4.140 | 4.260 | 265,537 | -0.09(-2.07%) |
Jun 19, 2020 | 4.320 | 4.530 | 4.260 | 4.350 | 267,400 | +0.08(+1.87%) |
Jun 18, 2020 | 4.360 | 4.500 | 4.130 | 4.270 | 330,778 | -0.09(-2.06%) |
Jun 17, 2020 | 4.460 | 4.490 | 4.320 | 4.360 | 200,799 | -0.09(-2.02%) |
Jun 16, 2020 | 4.630 | 4.736 | 4.270 | 4.450 | 200,764 | -0.03(-0.67%) |
Jun 15, 2020 | 4.350 | 4.620 | 4.220 | 4.480 | 200,545 | +0.14(+3.23%) |
Jun 12, 2020 | 4.650 | 4.850 | 4.290 | 4.340 | 283,100 | -0.10(-2.25%) |
Jun 11, 2020 | 5.080 | 5.140 | 4.330 | 4.440 | 357,389 | -0.78(-14.94%) |
Jun 10, 2020 | 4.840 | 5.330 | 4.810 | 5.220 | 361,268 | +0.37(+7.63%) |
Jun 09, 2020 | 4.800 | 5.000 | 4.750 | 4.850 | 734,405 | -0.13(-2.61%) |
Jun 08, 2020 | 4.840 | 5.070 | 4.750 | 4.980 | 389,840 | +0.28(+5.96%) |
Jun 05, 2020 | 4.910 | 5.010 | 4.680 | 4.700 | 491,700 | -0.07(-1.47%) |
Jun 04, 2020 | 4.840 | 5.055 | 4.740 | 4.770 | 456,648 | -0.16(-3.25%) |
Jun 03, 2020 | 4.880 | 5.140 | 4.800 | 4.930 | 475,279 | +0.12(+2.49%) |
Jun 02, 2020 | 4.780 | 5.070 | 4.690 | 4.810 | 956,783 | +0.07(+1.48%) |
Jun 01, 2020 | 4.270 | 4.920 | 4.220 | 4.740 | 727,213 | +0.45(+10.49%) |
May 29, 2020 | 4.400 | 4.532 | 4.210 | 4.290 | 406,400 | -0.11(-2.50%) |
May 28, 2020 | 4.600 | 4.670 | 4.310 | 4.400 | 2,560,881 | -0.15(-3.30%) |
May 27, 2020 | 4.920 | 4.960 | 4.490 | 4.550 | 344,308 | -0.22(-4.61%) |
May 26, 2020 | 4.990 | 5.240 | 4.760 | 4.770 | 448,127 | -0.35(-6.84%) |
May 22, 2020 | 4.580 | 5.210 | 4.550 | 5.120 | 611,300 | +0.59(+13.02%) |
May 21, 2020 | 4.480 | 4.710 | 4.200 | 4.530 | 417,592 | +0.13(+2.95%) |
May 20, 2020 | 5.000 | 5.140 | 4.270 | 4.400 | 1,138,284 | -0.15(-3.30%) |
May 19, 2020 | 4.970 | 5.050 | 4.550 | 4.550 | 135,472 | -0.46(-9.18%) |
May 18, 2020 | 5.000 | 5.255 | 4.990 | 5.010 | 215,272 | +0.19(+3.94%) |
May 15, 2020 | 4.680 | 5.100 | 4.600 | 4.820 | 218,100 | +0.13(+2.77%) |
May 14, 2020 | 4.710 | 4.850 | 4.600 | 4.690 | 177,219 | -0.17(-3.50%) |
May 13, 2020 | 5.260 | 5.260 | 4.610 | 4.860 | 592,181 | -0.44(-8.30%) |
May 12, 2020 | 4.940 | 5.390 | 4.860 | 5.300 | 257,122 | +0.40(+8.16%) |
May 11, 2020 | 4.910 | 4.973 | 4.610 | 4.900 | 665,648 | -0.14(-2.78%) |
May 08, 2020 | 4.500 | 5.150 | 4.380 | 5.040 | 288,900 | +0.51(+11.26%) |
May 07, 2020 | 4.900 | 4.900 | 4.510 | 4.530 | 127,406 | -0.26(-5.43%) |
May 06, 2020 | 4.740 | 4.910 | 4.700 | 4.790 | 93,508 | +0.01(+0.21%) |
May 05, 2020 | 5.230 | 5.290 | 4.700 | 4.780 | 142,914 | -0.46(-8.78%) |
May 04, 2020 | 4.830 | 5.270 | 4.620 | 5.240 | 182,214 | +0.39(+8.04%) |
May 01, 2020 | 4.850 | 4.990 | 4.500 | 4.850 | 157,700 | -0.17(-3.39%) |
Apr 30, 2020 | 5.160 | 5.365 | 4.870 | 5.020 | 188,816 | -0.13(-2.52%) |
Apr 29, 2020 | 4.890 | 5.340 | 4.640 | 5.150 | 295,317 | +0.47(+10.04%) |
Apr 28, 2020 | 4.270 | 4.740 | 4.245 | 4.680 | 170,860 | +0.53(+12.77%) |
Apr 27, 2020 | 4.000 | 4.267 | 3.940 | 4.150 | 270,396 | +0.16(+4.01%) |
Apr 24, 2020 | 3.660 | 4.020 | 3.550 | 3.990 | 173,500 | +0.36(+9.92%) |
Apr 23, 2020 | 3.750 | 3.930 | 3.580 | 3.630 | 228,687 | -0.08(-2.16%) |
Apr 22, 2020 | 3.900 | 3.930 | 3.680 | 3.710 | 167,824 | -0.08(-2.11%) |
Apr 21, 2020 | 3.940 | 4.040 | 3.750 | 3.790 | 186,198 | -0.26(-6.42%) |
Apr 20, 2020 | 4.270 | 4.270 | 4.010 | 4.050 | 149,099 | -0.25(-5.81%) |
Apr 17, 2020 | 4.510 | 4.510 | 4.195 | 4.300 | 147,900 | -0.08(-1.83%) |
Apr 16, 2020 | 4.270 | 4.670 | 4.245 | 4.380 | 208,130 | +0.14(+3.30%) |
Apr 15, 2020 | 3.960 | 4.420 | 3.713 | 4.240 | 265,443 | +0.19(+4.69%) |
Apr 14, 2020 | 4.340 | 4.390 | 3.950 | 4.050 | 158,567 | -0.18(-4.26%) |
Apr 13, 2020 | 4.190 | 4.260 | 3.950 | 4.230 | 158,252 | +0.09(+2.17%) |
Apr 09, 2020 | 4.170 | 4.290 | 3.850 | 4.140 | 296,500 | +0.16(+4.02%) |
Apr 08, 2020 | 4.090 | 4.330 | 3.900 | 3.980 | 392,401 | +0.00(+0.00%) |
Apr 07, 2020 | 4.290 | 4.310 | 3.950 | 3.980 | 292,543 | -0.09(-2.21%) |
Apr 06, 2020 | 3.620 | 4.120 | 3.595 | 4.070 | 296,718 | +0.62(+17.97%) |
Apr 03, 2020 | 3.800 | 3.850 | 3.430 | 3.450 | 161,600 | -0.39(-10.16%) |
Apr 02, 2020 | 3.540 | 3.850 | 3.500 | 3.840 | 232,543 | +0.34(+9.71%) |
Apr 01, 2020 | 3.980 | 3.980 | 3.350 | 3.500 | 178,833 | -0.50(-12.50%) |
Mar 31, 2020 | 3.960 | 4.050 | 3.660 | 4.000 | 350,345 | +0.09(+2.30%) |
Mar 30, 2020 | 4.130 | 4.130 | 3.820 | 3.910 | 144,150 | -0.17(-4.17%) |
Mar 27, 2020 | 4.330 | 4.430 | 4.050 | 4.080 | 242,400 | -0.42(-9.33%) |
Mar 26, 2020 | 3.750 | 4.630 | 3.750 | 4.500 | 307,333 | +0.77(+20.48%) |
Mar 25, 2020 | 4.200 | 4.440 | 3.650 | 3.735 | 289,335 | -0.44(-10.65%) |
Mar 24, 2020 | 3.510 | 4.370 | 3.500 | 4.180 | 275,411 | +0.92(+28.22%) |
Mar 23, 2020 | 3.760 | 4.060 | 3.110 | 3.260 | 259,272 | -0.39(-10.68%) |
Mar 20, 2020 | 4.980 | 5.126 | 3.460 | 3.650 | 314,200 | -0.86(-19.07%) |
Mar 19, 2020 | 3.330 | 5.540 | 3.300 | 4.510 | 450,904 | +1.12(+33.04%) |
Mar 18, 2020 | 4.260 | 4.260 | 3.250 | 3.390 | 242,439 | -0.95(-21.89%) |
Mar 17, 2020 | 5.890 | 5.900 | 3.760 | 4.340 | 641,999 | -1.67(-27.79%) |
Mar 16, 2020 | 6.490 | 6.490 | 5.850 | 6.010 | 162,317 | -0.88(-12.77%) |
Mar 13, 2020 | 7.390 | 7.830 | 6.650 | 6.890 | 226,500 | -0.29(-4.04%) |
Mar 12, 2020 | 7.720 | 7.720 | 6.680 | 7.180 | 250,899 | -0.91(-11.25%) |
Mar 11, 2020 | 9.250 | 9.350 | 7.770 | 8.090 | 298,678 | -1.30(-13.84%) |
Mar 10, 2020 | 9.490 | 9.490 | 8.710 | 9.390 | 124,582 | +0.21(+2.29%) |
Mar 09, 2020 | 9.670 | 9.830 | 8.850 | 9.180 | 160,672 | -0.96(-9.47%) |
Mar 06, 2020 | 9.950 | 10.31 | 9.773 | 10.14 | 174,900 | +0.10(+1.00%) |
Mar 05, 2020 | 10.45 | 10.64 | 9.789 | 10.04 | 360,026 | -0.53(-5.01%) |
Mar 04, 2020 | 10.78 | 10.79 | 10.08 | 10.57 | 77,184 | -0.21(-1.95%) |
Mar 03, 2020 | 11.10 | 11.24 | 10.38 | 10.78 | 167,816 | -0.23(-2.09%) |
Mar 02, 2020 | 10.66 | 11.11 | 10.64 | 11.01 | 235,960 | +0.14(+1.29%) |
Feb 28, 2020 | 9.719 | 11.93 | 9.135 | 10.87 | 637,200 | +1.21(+12.53%) |
Feb 27, 2020 | 10.00 | 10.10 | 9.490 | 9.660 | 165,083 | -0.43(-4.26%) |
Feb 26, 2020 | 10.48 | 10.79 | 9.910 | 10.09 | 119,694 | -0.29(-2.79%) |
Feb 25, 2020 | 10.24 | 10.49 | 10.04 | 10.38 | 235,630 | +0.13(+1.27%) |
Feb 24, 2020 | 10.04 | 10.30 | 9.760 | 10.25 | 95,305 | -0.01(-0.10%) |
Feb 21, 2020 | 9.470 | 10.40 | 9.430 | 10.26 | 298,400 | +0.82(+8.69%) |
Feb 20, 2020 | 9.380 | 9.450 | 9.305 | 9.440 | 87,346 | +0.04(+0.43%) |
Feb 19, 2020 | 9.490 | 9.500 | 9.390 | 9.400 | 120,823 | -0.05(-0.53%) |
Feb 18, 2020 | 9.380 | 9.510 | 9.200 | 9.450 | 61,391 | +0.02(+0.21%) |
Feb 14, 2020 | 9.280 | 9.450 | 9.210 | 9.430 | 52,900 | +0.15(+1.62%) |
Feb 13, 2020 | 9.210 | 9.360 | 9.200 | 9.280 | 43,970 | -0.12(-1.33%) |
Feb 12, 2020 | 9.350 | 9.450 | 9.150 | 9.405 | 120,098 | +0.18(+2.01%) |
Feb 11, 2020 | 9.360 | 9.360 | 9.135 | 9.220 | 56,480 | -0.06(-0.65%) |
Feb 10, 2020 | 9.260 | 9.340 | 9.110 | 9.280 | 84,516 | +0.00(+0.00%) |
Feb 07, 2020 | 9.470 | 9.530 | 9.060 | 9.280 | 99,000 | -0.27(-2.83%) |
Feb 06, 2020 | 9.730 | 9.730 | 9.400 | 9.550 | 40,311 | -0.13(-1.34%) |
Feb 05, 2020 | 9.470 | 9.900 | 9.470 | 9.680 | 91,251 | +0.28(+2.98%) |
Feb 04, 2020 | 9.100 | 9.430 | 9.040 | 9.400 | 132,316 | +0.46(+5.15%) |
Feb 03, 2020 | 8.820 | 9.010 | 8.800 | 8.940 | 82,981 | +0.21(+2.41%) |
Jan 31, 2020 | 9.090 | 9.130 | 8.660 | 8.730 | 152,500 | -0.36(-3.96%) |
Jan 30, 2020 | 9.080 | 9.150 | 9.000 | 9.090 | 128,657 | -0.01(-0.11%) |
Jan 29, 2020 | 9.280 | 9.355 | 9.090 | 9.100 | 60,568 | -0.14(-1.52%) |
Jan 28, 2020 | 9.390 | 9.500 | 9.200 | 9.240 | 54,745 | -0.06(-0.65%) |
Jan 27, 2020 | 9.370 | 9.560 | 9.300 | 9.300 | 80,911 | -0.20(-2.11%) |
Jan 24, 2020 | 9.700 | 9.830 | 9.350 | 9.500 | 89,100 | -0.16(-1.66%) |
Jan 23, 2020 | 9.860 | 9.860 | 9.530 | 9.660 | 72,869 | -0.22(-2.23%) |
Jan 22, 2020 | 9.740 | 9.885 | 9.683 | 9.880 | 159,300 | +0.09(+0.92%) |
Jan 21, 2020 | 9.810 | 9.930 | 9.720 | 9.790 | 80,624 | -0.05(-0.51%) |
Jan 17, 2020 | 10.38 | 10.48 | 9.660 | 9.840 | 220,600 | -0.43(-4.19%) |
Jan 16, 2020 | 10.46 | 10.47 | 10.10 | 10.27 | 169,411 | -0.11(-1.06%) |
Jan 15, 2020 | 10.25 | 10.53 | 10.23 | 10.38 | 137,167 | +0.12(+1.17%) |
Jan 14, 2020 | 10.33 | 10.42 | 10.20 | 10.26 | 904,320 | -0.15(-1.44%) |
Jan 13, 2020 | 9.970 | 10.68 | 9.960 | 10.41 | 239,000 | +0.46(+4.62%) |
Jan 10, 2020 | 9.860 | 10.01 | 9.760 | 9.950 | 189,000 | +0.13(+1.32%) |
Jan 09, 2020 | 9.530 | 9.940 | 9.270 | 9.820 | 219,365 | +0.40(+4.25%) |
Jan 08, 2020 | 9.170 | 9.520 | 9.170 | 9.420 | 191,782 | +0.27(+2.95%) |
Jan 07, 2020 | 8.980 | 9.220 | 8.850 | 9.150 | 124,929 | +0.15(+1.67%) |
Jan 06, 2020 | 8.770 | 9.040 | 8.230 | 9.000 | 257,776 | +0.18(+2.04%) |
Jan 03, 2020 | 8.750 | 9.057 | 8.750 | 8.820 | 216,100 | -0.03(-0.34%) |
Jan 02, 2020 | 8.550 | 8.860 | 8.320 | 8.850 | 79,851 | +0.37(+4.36%) |
Dec 31, 2019 | 8.560 | 8.810 | 8.360 | 8.480 | 173,500 | -0.16(-1.85%) |
Dec 30, 2019 | 8.440 | 8.760 | 8.370 | 8.640 | 114,698 | +0.19(+2.25%) |
Dec 27, 2019 | 8.400 | 8.450 | 8.110 | 8.450 | 89,400 | +0.12(+1.44%) |
Dec 26, 2019 | 8.330 | 8.490 | 8.160 | 8.330 | 97,623 | -0.05(-0.60%) |
Dec 24, 2019 | 8.410 | 8.500 | 8.330 | 8.380 | 73,200 | -0.01(-0.12%) |
Dec 23, 2019 | 8.150 | 8.564 | 8.040 | 8.390 | 102,792 | +0.25(+3.07%) |
Dec 20, 2019 | 8.120 | 8.240 | 8.100 | 8.140 | 136,500 | +0.03(+0.37%) |
Dec 19, 2019 | 7.950 | 8.140 | 7.850 | 8.110 | 96,247 | +0.15(+1.95%) |
Dec 18, 2019 | 8.020 | 8.055 | 7.800 | 7.955 | 73,808 | -0.13(-1.67%) |
Dec 17, 2019 | 7.860 | 8.210 | 7.590 | 8.090 | 117,622 | +0.24(+3.06%) |
Dec 16, 2019 | 8.210 | 8.265 | 7.810 | 7.850 | 144,297 | -0.30(-3.68%) |
Dec 13, 2019 | 8.250 | 8.525 | 8.050 | 8.150 | 106,200 | -0.09(-1.09%) |
Dec 12, 2019 | 8.050 | 8.440 | 8.046 | 8.240 | 149,670 | +0.30(+3.78%) |
Dec 11, 2019 | 7.810 | 7.950 | 7.810 | 7.940 | 108,374 | +0.12(+1.53%) |
Dec 10, 2019 | 7.770 | 7.920 | 7.720 | 7.820 | 75,786 | +0.05(+0.64%) |
Dec 09, 2019 | 7.740 | 7.920 | 7.740 | 7.770 | 89,853 | +0.03(+0.39%) |
Dec 06, 2019 | 7.660 | 7.770 | 7.570 | 7.740 | 172,100 | +0.14(+1.84%) |
Dec 05, 2019 | 7.600 | 7.700 | 7.560 | 7.600 | 54,343 | -0.08(-1.04%) |
Dec 04, 2019 | 7.730 | 7.740 | 7.550 | 7.680 | 67,480 | +0.03(+0.39%) |
Dec 03, 2019 | 7.620 | 7.820 | 7.610 | 7.650 | 215,844 | -0.04(-0.52%) |
Dec 02, 2019 | 7.850 | 7.890 | 7.610 | 7.690 | 85,224 | -0.18(-2.29%) |
Nov 29, 2019 | 7.720 | 7.910 | 7.720 | 7.870 | 47,800 | +0.12(+1.55%) |
Nov 27, 2019 | 7.720 | 8.010 | 7.560 | 7.750 | 95,000 | +0.06(+0.78%) |
Nov 26, 2019 | 8.250 | 8.678 | 7.650 | 7.690 | 182,376 | +0.12(+1.59%) |
Nov 25, 2019 | 7.400 | 7.720 | 7.310 | 7.570 | 109,026 | +0.11(+1.47%) |
Nov 22, 2019 | 7.490 | 7.500 | 7.400 | 7.460 | 27,900 | +0.03(+0.40%) |
Nov 21, 2019 | 7.480 | 7.480 | 7.390 | 7.430 | 30,121 | -0.07(-0.87%) |
Nov 20, 2019 | 7.480 | 7.610 | 7.270 | 7.495 | 152,395 | +0.00(+0.07%) |
Nov 19, 2019 | 7.370 | 7.700 | 7.370 | 7.490 | 88,449 | +0.12(+1.63%) |
Nov 18, 2019 | 7.780 | 7.830 | 7.290 | 7.370 | 84,532 | -0.40(-5.15%) |
Nov 15, 2019 | 7.860 | 7.930 | 7.640 | 7.770 | 112,000 | -0.04(-0.51%) |
Nov 14, 2019 | 8.080 | 8.160 | 7.800 | 7.810 | 97,003 | -0.33(-4.05%) |
Nov 13, 2019 | 7.960 | 8.410 | 7.800 | 8.140 | 133,674 | -0.14(-1.69%) |
Nov 12, 2019 | 8.430 | 8.450 | 8.130 | 8.280 | 123,696 | -0.16(-1.90%) |
Nov 11, 2019 | 8.750 | 8.750 | 8.370 | 8.440 | 71,654 | -0.31(-3.54%) |
Nov 08, 2019 | 8.700 | 8.950 | 8.634 | 8.750 | 89,700 | +0.05(+0.57%) |
Nov 07, 2019 | 8.820 | 8.910 | 8.680 | 8.700 | 96,163 | -0.07(-0.80%) |
Nov 06, 2019 | 8.830 | 8.910 | 8.730 | 8.770 | 59,277 | -0.07(-0.79%) |
Nov 05, 2019 | 8.930 | 8.980 | 8.650 | 8.840 | 86,708 | -0.09(-1.01%) |
Nov 04, 2019 | 8.850 | 9.220 | 8.850 | 8.930 | 143,478 | +0.26(+3.00%) |