Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.095 | 5.111 | 4.930 | 4.969 | 317,331 | -0.14(-2.77%) |
Oct 29, 2020 | 4.938 | 5.205 | 4.812 | 5.111 | 465,968 | +0.14(+2.85%) |
Oct 28, 2020 | 5.079 | 5.111 | 4.898 | 4.969 | 352,998 | -0.20(-3.81%) |
Oct 27, 2020 | 5.378 | 5.378 | 5.150 | 5.166 | 279,353 | -0.19(-3.52%) |
Oct 26, 2020 | 5.464 | 5.472 | 5.189 | 5.354 | 436,201 | -0.16(-2.85%) |
Oct 23, 2020 | 5.464 | 5.543 | 5.405 | 5.512 | 290,876 | +0.07(+1.30%) |
Oct 22, 2020 | 5.480 | 5.530 | 5.425 | 5.441 | 357,585 | +0.02(+0.44%) |
Oct 21, 2020 | 5.425 | 5.512 | 5.346 | 5.417 | 491,964 | -0.05(-0.86%) |
Oct 20, 2020 | 5.472 | 5.535 | 5.370 | 5.464 | 477,942 | +0.05(+0.87%) |
Oct 19, 2020 | 5.582 | 5.669 | 5.398 | 5.417 | 327,520 | -0.13(-2.41%) |
Oct 16, 2020 | 5.747 | 5.755 | 5.535 | 5.551 | 260,860 | -0.22(-3.81%) |
Oct 15, 2020 | 5.606 | 5.795 | 5.590 | 5.771 | 231,094 | +0.11(+1.94%) |
Oct 14, 2020 | 5.826 | 5.858 | 5.645 | 5.661 | 271,032 | -0.16(-2.70%) |
Oct 13, 2020 | 5.889 | 5.897 | 5.724 | 5.818 | 278,859 | -0.08(-1.33%) |
Oct 12, 2020 | 5.826 | 5.936 | 5.716 | 5.897 | 324,787 | +0.05(+0.81%) |
Oct 09, 2020 | 5.983 | 6.013 | 5.818 | 5.850 | 269,890 | -0.15(-2.49%) |
Oct 08, 2020 | 5.952 | 6.101 | 5.869 | 5.999 | 267,265 | +0.07(+1.19%) |
Oct 07, 2020 | 5.952 | 5.983 | 5.795 | 5.928 | 423,818 | +0.01(+0.13%) |
Oct 06, 2020 | 6.005 | 6.075 | 5.890 | 5.920 | 634,242 | -0.01(-0.13%) |
Oct 05, 2020 | 6.059 | 6.090 | 5.905 | 5.928 | 331,601 | -0.06(-1.03%) |
Oct 02, 2020 | 5.789 | 6.036 | 5.743 | 5.990 | 237,907 | +0.08(+1.44%) |
Oct 01, 2020 | 5.782 | 5.905 | 5.720 | 5.905 | 310,444 | +0.11(+1.86%) |
Sep 30, 2020 | 5.797 | 5.936 | 5.705 | 5.797 | 415,122 | -0.02(-0.27%) |
Sep 29, 2020 | 5.936 | 5.936 | 5.697 | 5.812 | 472,015 | -0.12(-2.08%) |
Sep 28, 2020 | 5.789 | 6.036 | 5.782 | 5.936 | 384,639 | +0.22(+3.91%) |
Sep 25, 2020 | 5.635 | 5.751 | 5.635 | 5.712 | 335,457 | +0.03(+0.54%) |
Sep 24, 2020 | 5.535 | 5.705 | 5.435 | 5.681 | 427,116 | +0.23(+4.24%) |
Sep 23, 2020 | 5.674 | 5.782 | 5.442 | 5.450 | 439,714 | -0.28(-4.85%) |
Sep 22, 2020 | 5.720 | 6.044 | 5.689 | 5.728 | 555,867 | +0.12(+2.06%) |
Sep 21, 2020 | 5.774 | 5.820 | 5.581 | 5.612 | 583,677 | -0.33(-5.58%) |
Sep 18, 2020 | 6.051 | 6.051 | 5.751 | 5.944 | 1,989,523 | -0.06(-1.03%) |
Sep 17, 2020 | 5.998 | 6.082 | 5.998 | 6.005 | 377,242 | -0.06(-1.02%) |
Sep 16, 2020 | 6.044 | 6.183 | 6.005 | 6.067 | 428,985 | +0.02(+0.38%) |
Sep 15, 2020 | 6.082 | 6.198 | 6.036 | 6.044 | 370,188 | -0.06(-1.01%) |
Sep 14, 2020 | 5.828 | 6.144 | 5.766 | 6.105 | 634,521 | +0.26(+4.49%) |
Sep 11, 2020 | 6.036 | 6.036 | 5.789 | 5.843 | 474,128 | -0.15(-2.45%) |
Sep 10, 2020 | 6.021 | 6.098 | 5.897 | 5.990 | 556,613 | -0.08(-1.27%) |
Sep 09, 2020 | 6.190 | 6.244 | 5.990 | 6.067 | 446,858 | -0.14(-2.24%) |
Sep 08, 2020 | 6.244 | 6.267 | 6.090 | 6.206 | 534,311 | -0.02(-0.25%) |
Sep 04, 2020 | 6.252 | 6.383 | 6.105 | 6.221 | 429,764 | -0.01(-0.12%) |
Sep 03, 2020 | 6.190 | 6.429 | 6.183 | 6.229 | 348,171 | +0.04(+0.62%) |
Sep 02, 2020 | 6.206 | 6.229 | 6.075 | 6.190 | 381,003 | -0.03(-0.50%) |
Sep 01, 2020 | 6.190 | 6.275 | 6.105 | 6.221 | 356,990 | +0.02(+0.37%) |
Aug 31, 2020 | 6.298 | 6.314 | 6.171 | 6.198 | 996,558 | -0.12(-1.83%) |
Aug 28, 2020 | 6.375 | 6.375 | 6.244 | 6.314 | 392,145 | -0.02(-0.24%) |
Aug 27, 2020 | 6.314 | 6.491 | 6.314 | 6.329 | 342,358 | +0.00(+0.00%) |
Aug 26, 2020 | 6.421 | 6.491 | 6.314 | 6.329 | 366,295 | -0.14(-2.15%) |
Aug 25, 2020 | 6.375 | 6.529 | 6.344 | 6.468 | 329,382 | +0.09(+1.45%) |
Aug 24, 2020 | 6.360 | 6.375 | 6.244 | 6.375 | 418,680 | +0.02(+0.24%) |
Aug 21, 2020 | 6.360 | 6.368 | 6.213 | 6.360 | 513,563 | +0.01(+0.12%) |
Aug 20, 2020 | 6.375 | 6.529 | 6.344 | 6.352 | 637,021 | -0.12(-1.79%) |
Aug 19, 2020 | 6.630 | 6.660 | 6.391 | 6.468 | 301,297 | -0.15(-2.33%) |
Aug 18, 2020 | 6.884 | 6.884 | 6.576 | 6.622 | 267,116 | -0.30(-4.34%) |
Aug 17, 2020 | 6.969 | 7.023 | 6.849 | 6.923 | 247,016 | +0.00(+0.00%) |
Aug 14, 2020 | 6.915 | 7.084 | 6.845 | 6.923 | 356,471 | -0.03(-0.44%) |
Aug 13, 2020 | 7.115 | 7.223 | 6.946 | 6.953 | 281,295 | -0.23(-3.22%) |
Aug 12, 2020 | 7.277 | 7.323 | 7.054 | 7.185 | 311,205 | -0.07(-0.96%) |
Aug 11, 2020 | 7.408 | 7.547 | 7.223 | 7.254 | 332,489 | -0.03(-0.42%) |
Aug 10, 2020 | 7.092 | 7.401 | 7.023 | 7.285 | 287,201 | +0.19(+2.72%) |
Aug 07, 2020 | 6.822 | 7.100 | 6.799 | 7.092 | 268,262 | +0.19(+2.79%) |
Aug 06, 2020 | 6.691 | 7.038 | 6.691 | 6.899 | 396,166 | +0.24(+3.59%) |
Aug 05, 2020 | 6.784 | 6.784 | 6.534 | 6.660 | 416,619 | -0.05(-0.69%) |
Aug 04, 2020 | 6.406 | 6.761 | 6.406 | 6.707 | 266,534 | +0.30(+4.69%) |
Aug 03, 2020 | 6.668 | 6.753 | 6.344 | 6.406 | 404,794 | -0.26(-3.93%) |
Jul 31, 2020 | 6.938 | 6.946 | 6.591 | 6.668 | 506,558 | -0.36(-5.15%) |
Jul 30, 2020 | 7.185 | 7.192 | 6.984 | 7.030 | 264,532 | -0.30(-4.10%) |
Jul 29, 2020 | 7.347 | 7.424 | 7.162 | 7.331 | 285,990 | -0.04(-0.52%) |
Jul 28, 2020 | 7.015 | 7.393 | 7.015 | 7.370 | 327,659 | +0.29(+4.03%) |
Jul 27, 2020 | 7.300 | 7.363 | 6.923 | 7.084 | 407,152 | -0.25(-3.47%) |
Jul 24, 2020 | 7.493 | 7.570 | 7.308 | 7.339 | 267,353 | -0.12(-1.65%) |
Jul 23, 2020 | 7.501 | 7.593 | 7.424 | 7.462 | 326,179 | -0.05(-0.72%) |
Jul 22, 2020 | 7.347 | 7.597 | 7.347 | 7.516 | 331,755 | +0.15(+2.09%) |
Jul 21, 2020 | 7.300 | 7.508 | 7.300 | 7.362 | 365,890 | +0.06(+0.84%) |
Jul 20, 2020 | 7.347 | 7.405 | 7.254 | 7.300 | 509,762 | -0.09(-1.25%) |
Jul 17, 2020 | 7.331 | 7.516 | 7.316 | 7.393 | 315,999 | +0.05(+0.63%) |
Jul 16, 2020 | 7.339 | 7.416 | 7.285 | 7.347 | 352,305 | -0.06(-0.83%) |
Jul 15, 2020 | 7.431 | 7.562 | 7.354 | 7.408 | 499,078 | +0.09(+1.26%) |
Jul 14, 2020 | 7.231 | 7.470 | 7.231 | 7.316 | 431,360 | +0.05(+0.64%) |
Jul 13, 2020 | 7.339 | 7.424 | 7.239 | 7.269 | 498,927 | -0.05(-0.63%) |
Jul 10, 2020 | 7.000 | 7.354 | 7.000 | 7.316 | 723,451 | +0.22(+3.04%) |
Jul 09, 2020 | 7.339 | 7.370 | 7.000 | 7.100 | 589,653 | -0.22(-2.95%) |
Jul 08, 2020 | 7.399 | 7.490 | 7.217 | 7.316 | 648,190 | -0.10(-1.33%) |
Jul 07, 2020 | 7.536 | 7.551 | 7.316 | 7.414 | 485,438 | -0.17(-2.30%) |
Jul 06, 2020 | 7.756 | 7.832 | 7.543 | 7.589 | 374,334 | -0.01(-0.10%) |
Jul 02, 2020 | 7.809 | 7.817 | 7.581 | 7.597 | 261,960 | -0.01(-0.10%) |
Jul 01, 2020 | 7.634 | 7.771 | 7.475 | 7.604 | 433,851 | -0.03(-0.40%) |
Jun 30, 2020 | 7.612 | 7.741 | 7.543 | 7.634 | 435,455 | -0.02(-0.30%) |
Jun 29, 2020 | 7.786 | 7.817 | 7.551 | 7.657 | 465,596 | -0.03(-0.39%) |
Jun 26, 2020 | 7.422 | 7.695 | 7.240 | 7.688 | 1,889,067 | +0.20(+2.74%) |
Jun 25, 2020 | 7.217 | 7.498 | 7.209 | 7.483 | 516,363 | +0.21(+2.92%) |
Jun 24, 2020 | 7.361 | 7.422 | 7.005 | 7.270 | 763,650 | -0.24(-3.23%) |
Jun 23, 2020 | 7.665 | 7.718 | 7.338 | 7.513 | 505,777 | -0.11(-1.49%) |
Jun 22, 2020 | 7.498 | 7.680 | 7.384 | 7.627 | 459,367 | +0.07(+0.90%) |
Jun 19, 2020 | 7.938 | 8.014 | 7.490 | 7.559 | 2,649,912 | -0.36(-4.60%) |
Jun 18, 2020 | 7.718 | 7.991 | 7.650 | 7.923 | 574,631 | +0.09(+1.16%) |
Jun 17, 2020 | 8.090 | 8.124 | 7.786 | 7.832 | 416,975 | -0.27(-3.28%) |
Jun 16, 2020 | 8.166 | 8.242 | 7.923 | 8.097 | 542,509 | +0.29(+3.69%) |
Jun 15, 2020 | 7.301 | 7.839 | 7.285 | 7.809 | 999,576 | +0.21(+2.80%) |
Jun 12, 2020 | 7.672 | 7.703 | 7.352 | 7.597 | 594,550 | +0.27(+3.73%) |
Jun 11, 2020 | 7.498 | 7.619 | 7.225 | 7.323 | 638,966 | -0.53(-6.76%) |
Jun 10, 2020 | 8.158 | 8.158 | 7.748 | 7.855 | 548,378 | -0.17(-2.08%) |
Jun 09, 2020 | 8.204 | 8.264 | 7.923 | 8.021 | 324,480 | -0.42(-4.95%) |
Jun 08, 2020 | 8.097 | 8.462 | 8.014 | 8.439 | 500,646 | +0.49(+6.11%) |
Jun 05, 2020 | 8.044 | 8.272 | 7.930 | 7.953 | 707,346 | +0.16(+2.04%) |
Jun 04, 2020 | 7.703 | 7.817 | 7.498 | 7.794 | 429,902 | +0.09(+1.18%) |
Jun 03, 2020 | 7.505 | 7.817 | 7.468 | 7.703 | 741,578 | +0.33(+4.42%) |
Jun 02, 2020 | 7.225 | 7.513 | 7.156 | 7.376 | 587,881 | +0.22(+3.08%) |
Jun 01, 2020 | 7.043 | 7.354 | 6.990 | 7.156 | 529,749 | +0.11(+1.62%) |
May 29, 2020 | 7.149 | 7.255 | 7.012 | 7.043 | 607,595 | -0.19(-2.62%) |
May 28, 2020 | 7.361 | 7.460 | 7.187 | 7.232 | 573,149 | -0.06(-0.83%) |
May 27, 2020 | 7.285 | 7.316 | 7.111 | 7.293 | 492,794 | +0.21(+3.00%) |
May 26, 2020 | 6.982 | 7.179 | 6.838 | 7.080 | 771,623 | +0.33(+4.83%) |
May 22, 2020 | 6.997 | 6.997 | 6.640 | 6.754 | 462,779 | -0.21(-3.05%) |
May 21, 2020 | 6.762 | 7.088 | 6.731 | 6.967 | 401,140 | +0.22(+3.26%) |
May 20, 2020 | 6.693 | 6.845 | 6.663 | 6.747 | 292,968 | +0.08(+1.14%) |
May 19, 2020 | 6.891 | 6.974 | 6.648 | 6.671 | 396,033 | -0.27(-3.93%) |
May 18, 2020 | 6.435 | 7.012 | 6.428 | 6.944 | 538,438 | +0.68(+10.77%) |
May 15, 2020 | 6.291 | 6.325 | 6.139 | 6.268 | 668,605 | -0.05(-0.72%) |
May 14, 2020 | 6.314 | 6.341 | 6.041 | 6.314 | 505,996 | -0.17(-2.58%) |
May 13, 2020 | 7.134 | 7.164 | 6.454 | 6.481 | 494,624 | -0.74(-10.29%) |
May 12, 2020 | 7.733 | 7.763 | 7.209 | 7.225 | 754,675 | -0.45(-5.84%) |
May 11, 2020 | 7.771 | 7.847 | 7.604 | 7.672 | 765,740 | -0.27(-3.44%) |
May 08, 2020 | 7.779 | 8.014 | 7.597 | 7.946 | 607,595 | +0.37(+4.91%) |
May 07, 2020 | 7.126 | 7.741 | 7.126 | 7.574 | 979,326 | +0.48(+6.74%) |
May 06, 2020 | 7.096 | 7.316 | 7.012 | 7.096 | 657,072 | -0.05(-0.64%) |
May 05, 2020 | 7.475 | 7.634 | 7.141 | 7.141 | 786,229 | -0.19(-2.59%) |
May 04, 2020 | 7.247 | 7.423 | 7.217 | 7.331 | 770,839 | -0.10(-1.33%) |
May 01, 2020 | 7.490 | 7.536 | 7.293 | 7.430 | 823,436 | -0.24(-3.07%) |
Apr 30, 2020 | 7.536 | 7.726 | 7.422 | 7.665 | 986,563 | +0.02(+0.20%) |
Apr 29, 2020 | 7.285 | 7.771 | 7.164 | 7.650 | 1,179,889 | +0.55(+7.69%) |
Apr 28, 2020 | 7.005 | 7.338 | 6.944 | 7.103 | 1,262,183 | +0.27(+4.00%) |
Apr 27, 2020 | 6.526 | 6.944 | 6.526 | 6.830 | 994,889 | +0.36(+5.51%) |
Apr 24, 2020 | 6.481 | 6.610 | 6.428 | 6.473 | 1,095,411 | +0.06(+0.95%) |
Apr 23, 2020 | 6.382 | 6.673 | 6.300 | 6.413 | 767,400 | +0.02(+0.24%) |
Apr 22, 2020 | 6.587 | 6.587 | 6.367 | 6.397 | 774,545 | -0.02(-0.35%) |
Apr 21, 2020 | 6.185 | 6.504 | 6.155 | 6.420 | 1,019,907 | +0.08(+1.32%) |
Apr 20, 2020 | 6.261 | 6.458 | 6.215 | 6.337 | 1,004,846 | -0.05(-0.71%) |
Apr 17, 2020 | 6.291 | 6.538 | 6.238 | 6.382 | 803,011 | +0.22(+3.57%) |
Apr 16, 2020 | 6.261 | 6.329 | 6.132 | 6.162 | 977,139 | -0.09(-1.46%) |
Apr 15, 2020 | 6.132 | 6.306 | 5.889 | 6.253 | 1,144,941 | -0.13(-2.02%) |
Apr 14, 2020 | 6.367 | 6.557 | 6.215 | 6.382 | 1,013,213 | +0.19(+3.06%) |
Apr 13, 2020 | 6.185 | 6.284 | 5.919 | 6.193 | 1,165,035 | -0.07(-1.09%) |
Apr 09, 2020 | 5.684 | 6.360 | 5.650 | 6.261 | 2,743,864 | +0.71(+12.86%) |
Apr 08, 2020 | 5.585 | 5.660 | 5.487 | 5.548 | 3,857,916 | +0.08(+1.39%) |
Apr 07, 2020 | 5.561 | 5.762 | 5.412 | 5.472 | 2,498,872 | +0.02(+0.41%) |
Apr 06, 2020 | 5.420 | 5.604 | 5.316 | 5.449 | 2,145,741 | +0.19(+3.68%) |
Apr 03, 2020 | 5.122 | 5.457 | 5.085 | 5.256 | 1,029,153 | -0.05(-0.98%) |
Apr 02, 2020 | 5.070 | 5.368 | 5.048 | 5.308 | 1,043,600 | +0.14(+2.73%) |
Apr 01, 2020 | 5.159 | 5.286 | 4.914 | 5.167 | 1,291,045 | -0.21(-3.87%) |
Mar 31, 2020 | 5.427 | 5.531 | 5.204 | 5.375 | 1,355,580 | -0.08(-1.50%) |
Mar 30, 2020 | 5.159 | 5.509 | 4.832 | 5.457 | 1,406,476 | +0.24(+4.56%) |
Mar 27, 2020 | 5.241 | 5.607 | 5.219 | 5.219 | 1,708,844 | -0.14(-2.64%) |
Mar 26, 2020 | 5.092 | 5.576 | 5.070 | 5.360 | 2,072,986 | -0.02(-0.41%) |
Mar 25, 2020 | 5.397 | 5.520 | 5.115 | 5.382 | 1,353,815 | +0.02(+0.42%) |
Mar 24, 2020 | 5.501 | 5.799 | 5.271 | 5.360 | 1,595,610 | +0.04(+0.70%) |
Mar 23, 2020 | 5.368 | 5.680 | 5.055 | 5.323 | 1,126,622 | -0.19(-3.37%) |
Mar 20, 2020 | 5.680 | 6.163 | 5.405 | 5.509 | 1,150,752 | -0.14(-2.50%) |
Mar 19, 2020 | 5.457 | 6.587 | 5.434 | 5.650 | 1,040,709 | +0.12(+2.15%) |
Mar 18, 2020 | 5.940 | 6.066 | 5.241 | 5.531 | 1,276,018 | -0.77(-12.16%) |
Mar 17, 2020 | 5.680 | 6.297 | 5.643 | 6.297 | 1,049,513 | +0.64(+11.30%) |
Mar 16, 2020 | 5.814 | 5.918 | 5.516 | 5.657 | 803,611 | -0.82(-12.63%) |
Mar 13, 2020 | 6.564 | 6.683 | 6.170 | 6.475 | 884,149 | +0.42(+6.87%) |
Mar 12, 2020 | 6.505 | 6.944 | 6.037 | 6.059 | 905,333 | -1.11(-15.46%) |
Mar 11, 2020 | 7.434 | 7.650 | 7.122 | 7.167 | 1,117,588 | -0.45(-5.86%) |
Mar 10, 2020 | 7.315 | 7.642 | 7.211 | 7.613 | 806,218 | +0.58(+8.25%) |
Mar 09, 2020 | 7.917 | 7.917 | 6.981 | 7.033 | 511,873 | -1.32(-15.76%) |
Mar 06, 2020 | 8.178 | 8.460 | 8.103 | 8.349 | 476,577 | -0.08(-0.97%) |
Mar 05, 2020 | 8.728 | 8.795 | 8.326 | 8.430 | 315,412 | -0.45(-5.03%) |
Mar 04, 2020 | 8.810 | 9.003 | 8.772 | 8.877 | 492,756 | +0.16(+1.88%) |
Mar 03, 2020 | 8.780 | 9.181 | 8.646 | 8.713 | 621,129 | -0.09(-1.01%) |
Mar 02, 2020 | 8.624 | 8.817 | 8.378 | 8.802 | 679,241 | +0.18(+2.07%) |
Feb 28, 2020 | 8.787 | 8.787 | 8.312 | 8.624 | 1,186,264 | -0.36(-3.97%) |
Feb 27, 2020 | 9.464 | 9.538 | 8.981 | 8.981 | 744,153 | -0.61(-6.36%) |
Feb 26, 2020 | 9.947 | 10.13 | 9.494 | 9.590 | 608,981 | -0.22(-2.27%) |
Feb 25, 2020 | 10.21 | 10.24 | 9.776 | 9.813 | 426,332 | -0.39(-3.79%) |
Feb 24, 2020 | 10.27 | 10.30 | 10.12 | 10.20 | 425,393 | -0.16(-1.58%) |
Feb 21, 2020 | 10.36 | 10.41 | 10.29 | 10.36 | 254,631 | +0.00(+0.00%) |
Feb 20, 2020 | 10.33 | 10.37 | 10.27 | 10.36 | 361,937 | +0.00(+0.00%) |
Feb 19, 2020 | 10.52 | 10.52 | 10.32 | 10.36 | 263,587 | -0.14(-1.34%) |
Feb 18, 2020 | 10.37 | 10.53 | 10.30 | 10.50 | 210,039 | +0.09(+0.86%) |
Feb 14, 2020 | 10.39 | 10.46 | 10.36 | 10.42 | 237,952 | +0.04(+0.43%) |
Feb 13, 2020 | 10.36 | 10.42 | 10.31 | 10.37 | 203,476 | +0.00(+0.00%) |
Feb 12, 2020 | 10.40 | 10.42 | 10.31 | 10.37 | 216,677 | -0.01(-0.14%) |
Feb 11, 2020 | 10.30 | 10.42 | 10.30 | 10.39 | 209,439 | +0.12(+1.16%) |
Feb 10, 2020 | 10.14 | 10.30 | 10.09 | 10.27 | 294,583 | +0.11(+1.10%) |
Feb 07, 2020 | 10.29 | 10.29 | 10.16 | 10.16 | 191,411 | -0.14(-1.37%) |
Feb 06, 2020 | 10.24 | 10.33 | 10.24 | 10.30 | 303,629 | +0.10(+1.02%) |
Feb 05, 2020 | 10.13 | 10.22 | 10.08 | 10.19 | 209,424 | +0.07(+0.66%) |
Feb 04, 2020 | 10.21 | 10.25 | 10.13 | 10.13 | 358,100 | +0.00(+0.00%) |
Feb 03, 2020 | 10.05 | 10.18 | 10.04 | 10.13 | 318,654 | +0.07(+0.74%) |
Jan 31, 2020 | 10.13 | 10.15 | 9.984 | 10.05 | 405,016 | -0.10(-1.03%) |
Jan 30, 2020 | 10.08 | 10.20 | 10.06 | 10.16 | 238,807 | +0.01(+0.07%) |
Jan 29, 2020 | 10.23 | 10.24 | 10.13 | 10.15 | 357,391 | -0.08(-0.80%) |
Jan 28, 2020 | 10.26 | 10.29 | 10.18 | 10.23 | 246,390 | +0.03(+0.29%) |
Jan 27, 2020 | 10.09 | 10.25 | 10.08 | 10.20 | 610,664 | +0.03(+0.29%) |
Jan 24, 2020 | 10.36 | 10.36 | 10.16 | 10.17 | 289,201 | -0.12(-1.16%) |
Jan 23, 2020 | 10.23 | 10.37 | 10.19 | 10.29 | 324,829 | +0.07(+0.65%) |
Jan 22, 2020 | 10.50 | 10.53 | 10.21 | 10.22 | 796,575 | -0.21(-2.00%) |
Jan 21, 2020 | 10.34 | 10.49 | 10.34 | 10.43 | 431,025 | +0.09(+0.86%) |
Jan 17, 2020 | 10.28 | 10.36 | 10.19 | 10.34 | 352,287 | +0.11(+1.09%) |
Jan 16, 2020 | 10.18 | 10.27 | 10.15 | 10.23 | 290,928 | +0.10(+0.95%) |
Jan 15, 2020 | 10.04 | 10.21 | 10.03 | 10.13 | 472,183 | +0.16(+1.64%) |
Jan 14, 2020 | 10.03 | 10.06 | 9.954 | 9.969 | 768,328 | -0.07(-0.67%) |
Jan 13, 2020 | 9.850 | 10.04 | 9.850 | 10.04 | 348,129 | +0.17(+1.73%) |
Jan 10, 2020 | 9.850 | 9.880 | 9.776 | 9.865 | 542,757 | +0.02(+0.23%) |
Jan 09, 2020 | 10.03 | 10.07 | 9.836 | 9.843 | 440,924 | -0.17(-1.67%) |
Jan 08, 2020 | 9.864 | 10.05 | 9.813 | 10.01 | 742,041 | +0.15(+1.56%) |
Jan 07, 2020 | 10.01 | 10.01 | 9.813 | 9.857 | 571,888 | +0.09(+0.90%) |
Jan 06, 2020 | 9.776 | 9.885 | 9.762 | 9.769 | 502,509 | -0.02(-0.22%) |
Jan 03, 2020 | 9.608 | 9.853 | 9.608 | 9.791 | 418,791 | +0.10(+1.06%) |
Jan 02, 2020 | 9.835 | 9.886 | 9.601 | 9.689 | 560,593 | -0.19(-1.92%) |
Dec 31, 2019 | 9.725 | 9.879 | 9.725 | 9.879 | 662,812 | +0.15(+1.50%) |
Dec 30, 2019 | 9.733 | 9.733 | 9.638 | 9.733 | 860,729 | +0.01(+0.08%) |
Dec 27, 2019 | 9.681 | 9.747 | 9.623 | 9.725 | 458,343 | +0.07(+0.68%) |
Dec 26, 2019 | 9.660 | 9.681 | 9.616 | 9.660 | 181,632 | +0.01(+0.15%) |
Dec 24, 2019 | 9.660 | 9.703 | 9.638 | 9.645 | 122,763 | -0.02(-0.23%) |
Dec 23, 2019 | 9.681 | 9.725 | 9.565 | 9.667 | 500,915 | +0.04(+0.46%) |
Dec 20, 2019 | 9.448 | 9.674 | 9.426 | 9.623 | 3,271,498 | +0.20(+2.09%) |
Dec 19, 2019 | 9.440 | 9.470 | 9.353 | 9.426 | 463,014 | +0.01(+0.16%) |
Dec 18, 2019 | 9.228 | 9.462 | 9.228 | 9.411 | 522,198 | +0.19(+2.06%) |
Dec 17, 2019 | 9.228 | 9.258 | 9.163 | 9.221 | 285,378 | +0.03(+0.32%) |
Dec 16, 2019 | 9.141 | 9.221 | 9.141 | 9.192 | 429,044 | +0.05(+0.56%) |
Dec 13, 2019 | 9.280 | 9.338 | 9.068 | 9.141 | 529,100 | -0.16(-1.73%) |
Dec 12, 2019 | 9.470 | 9.506 | 9.280 | 9.301 | 495,581 | -0.19(-2.00%) |
Dec 11, 2019 | 9.652 | 9.670 | 9.406 | 9.491 | 412,291 | -0.18(-1.81%) |
Dec 10, 2019 | 9.645 | 9.733 | 9.623 | 9.667 | 336,589 | +0.01(+0.15%) |
Dec 09, 2019 | 9.681 | 9.718 | 9.630 | 9.652 | 431,304 | -0.03(-0.30%) |
Dec 06, 2019 | 9.689 | 9.776 | 9.674 | 9.681 | 541,143 | +0.02(+0.23%) |
Dec 05, 2019 | 9.689 | 9.765 | 9.619 | 9.660 | 779,503 | -0.03(-0.30%) |
Dec 04, 2019 | 9.696 | 9.755 | 9.667 | 9.689 | 442,437 | +0.00(+0.00%) |
Dec 03, 2019 | 9.703 | 9.744 | 9.623 | 9.689 | 428,328 | -0.05(-0.53%) |
Dec 02, 2019 | 9.813 | 9.833 | 9.601 | 9.740 | 520,034 | -0.07(-0.74%) |
Nov 29, 2019 | 9.791 | 9.915 | 9.776 | 9.813 | 234,167 | +0.00(+0.00%) |
Nov 27, 2019 | 9.652 | 9.835 | 9.638 | 9.813 | 655,558 | +0.17(+1.74%) |
Nov 26, 2019 | 9.455 | 9.696 | 9.455 | 9.645 | 3,405,478 | +0.18(+1.93%) |
Nov 25, 2019 | 9.433 | 9.568 | 9.411 | 9.462 | 391,588 | +0.04(+0.39%) |
Nov 22, 2019 | 9.572 | 9.608 | 9.353 | 9.426 | 442,741 | -0.16(-1.68%) |
Nov 21, 2019 | 9.776 | 9.776 | 9.586 | 9.586 | 372,163 | -0.20(-2.02%) |
Nov 20, 2019 | 9.784 | 9.893 | 9.762 | 9.784 | 572,959 | -0.01(-0.15%) |
Nov 19, 2019 | 9.776 | 9.864 | 9.681 | 9.798 | 389,887 | +0.07(+0.75%) |
Nov 18, 2019 | 9.784 | 9.864 | 9.714 | 9.725 | 430,710 | -0.10(-1.04%) |
Nov 15, 2019 | 9.711 | 9.842 | 9.674 | 9.828 | 404,420 | +0.14(+1.43%) |
Nov 14, 2019 | 9.579 | 9.711 | 9.579 | 9.689 | 346,964 | +0.08(+0.84%) |
Nov 13, 2019 | 9.652 | 9.696 | 9.594 | 9.608 | 329,143 | -0.09(-0.90%) |
Nov 12, 2019 | 9.733 | 9.798 | 9.689 | 9.696 | 550,755 | -0.03(-0.30%) |
Nov 11, 2019 | 9.667 | 9.762 | 9.652 | 9.725 | 267,625 | +0.01(+0.08%) |
Nov 08, 2019 | 9.893 | 9.930 | 9.700 | 9.718 | 578,917 | -0.20(-2.06%) |
Nov 07, 2019 | 9.798 | 9.937 | 9.773 | 9.923 | 462,747 | +0.13(+1.34%) |
Nov 06, 2019 | 9.740 | 9.828 | 9.740 | 9.791 | 430,031 | +0.04(+0.37%) |
Nov 05, 2019 | 9.776 | 9.791 | 9.660 | 9.755 | 598,319 | -0.07(-0.67%) |
Nov 04, 2019 | 9.864 | 9.930 | 9.791 | 9.820 | 441,497 | -0.04(-0.37%) |