Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.27 | 10.34 | 10.11 | 10.12 | 102,603 | +0.15(+1.56%) |
Nov 27, 2020 | 10.11 | 10.11 | 9.930 | 9.965 | 110,500 | +0.04(+0.45%) |
Nov 25, 2020 | 9.955 | 9.970 | 9.850 | 9.920 | 95,000 | -0.06(-0.60%) |
Nov 24, 2020 | 10.07 | 10.10 | 9.930 | 9.980 | 95,573 | +0.46(+4.83%) |
Nov 23, 2020 | 9.630 | 9.630 | 9.460 | 9.520 | 102,916 | +0.06(+0.63%) |
Nov 20, 2020 | 9.370 | 9.510 | 9.310 | 9.460 | 71,500 | +0.36(+3.96%) |
Nov 19, 2020 | 9.230 | 9.230 | 9.010 | 9.100 | 39,635 | -0.01(-0.11%) |
Nov 18, 2020 | 9.170 | 9.170 | 9.010 | 9.110 | 118,428 | -0.42(-4.36%) |
Nov 17, 2020 | 9.170 | 9.700 | 9.110 | 9.525 | 82,494 | +0.52(+5.75%) |
Nov 16, 2020 | 9.108 | 9.170 | 8.990 | 9.008 | 30,594 | -0.06(-0.69%) |
Nov 13, 2020 | 9.050 | 9.070 | 8.937 | 9.070 | 88,900 | +0.32(+3.66%) |
Nov 12, 2020 | 8.845 | 8.880 | 8.750 | 8.750 | 89,101 | +0.13(+1.57%) |
Nov 11, 2020 | 8.645 | 8.660 | 8.587 | 8.615 | 30,519 | -0.00(-0.06%) |
Nov 10, 2020 | 8.670 | 8.670 | 8.470 | 8.620 | 370,554 | -0.01(-0.12%) |
Nov 09, 2020 | 8.710 | 8.710 | 8.450 | 8.630 | 437,377 | +0.02(+0.23%) |
Nov 06, 2020 | 8.540 | 8.610 | 8.510 | 8.610 | 33,300 | +0.31(+3.80%) |
Nov 05, 2020 | 8.320 | 8.420 | 8.275 | 8.295 | 32,015 | +0.07(+0.88%) |
Nov 04, 2020 | 8.230 | 8.270 | 8.180 | 8.223 | 33,480 | +0.05(+0.64%) |
Nov 03, 2020 | 8.160 | 8.190 | 8.110 | 8.170 | 24,570 | +0.08(+1.04%) |
Nov 02, 2020 | 8.060 | 8.116 | 8.030 | 8.086 | 42,139 | +0.12(+1.46%) |
Oct 30, 2020 | 7.900 | 7.999 | 7.860 | 7.970 | 30,100 | +0.19(+2.44%) |
Oct 29, 2020 | 7.790 | 7.830 | 7.740 | 7.780 | 87,080 | +0.10(+1.30%) |
Oct 28, 2020 | 7.820 | 7.830 | 7.650 | 7.680 | 43,860 | -0.34(-4.24%) |
Oct 27, 2020 | 8.090 | 8.130 | 7.980 | 8.020 | 33,108 | +0.13(+1.65%) |
Oct 26, 2020 | 7.900 | 7.960 | 7.850 | 7.890 | 150,982 | -0.28(-3.43%) |
Oct 23, 2020 | 8.128 | 8.170 | 8.082 | 8.170 | 30,600 | +0.03(+0.37%) |
Oct 22, 2020 | 8.160 | 8.160 | 8.070 | 8.140 | 25,763 | +0.01(+0.12%) |
Oct 21, 2020 | 8.260 | 8.280 | 8.110 | 8.130 | 61,952 | -0.17(-2.10%) |
Oct 20, 2020 | 8.340 | 8.378 | 8.290 | 8.304 | 42,882 | -0.04(-0.43%) |
Oct 19, 2020 | 8.390 | 8.450 | 8.340 | 8.340 | 52,384 | +0.00(+0.00%) |
Oct 16, 2020 | 8.380 | 8.417 | 8.330 | 8.340 | 39,200 | -0.07(-0.83%) |
Oct 15, 2020 | 8.340 | 8.458 | 8.260 | 8.410 | 373,872 | -0.14(-1.64%) |
Oct 14, 2020 | 8.610 | 8.620 | 8.500 | 8.550 | 79,060 | +0.19(+2.27%) |
Oct 13, 2020 | 8.450 | 8.450 | 8.310 | 8.360 | 77,636 | -0.06(-0.71%) |
Oct 12, 2020 | 8.370 | 8.460 | 8.360 | 8.420 | 93,696 | +0.21(+2.62%) |
Oct 09, 2020 | 8.140 | 8.230 | 8.137 | 8.205 | 35,600 | +0.13(+1.67%) |
Oct 08, 2020 | 8.070 | 8.120 | 8.040 | 8.070 | 21,328 | -0.12(-1.41%) |
Oct 07, 2020 | 8.070 | 8.190 | 8.070 | 8.185 | 194,987 | +0.34(+4.27%) |
Oct 06, 2020 | 7.930 | 8.010 | 7.780 | 7.850 | 184,282 | -0.17(-2.12%) |
Oct 05, 2020 | 7.970 | 8.040 | 7.960 | 8.020 | 22,031 | +0.20(+2.56%) |
Oct 02, 2020 | 7.850 | 7.920 | 7.790 | 7.820 | 62,900 | -0.18(-2.25%) |
Oct 01, 2020 | 7.990 | 8.030 | 7.980 | 8.000 | 78,549 | +0.12(+1.52%) |
Sep 30, 2020 | 7.860 | 7.900 | 7.820 | 7.880 | 69,423 | +0.04(+0.51%) |
Sep 29, 2020 | 7.830 | 7.880 | 7.800 | 7.840 | 41,050 | +0.24(+3.16%) |
Sep 28, 2020 | 7.590 | 7.650 | 7.580 | 7.600 | 12,533 | +0.04(+0.53%) |
Sep 25, 2020 | 7.475 | 7.630 | 7.475 | 7.560 | 13,700 | +0.13(+1.78%) |
Sep 24, 2020 | 7.450 | 7.504 | 7.320 | 7.428 | 48,093 | -0.07(-0.91%) |
Sep 23, 2020 | 7.660 | 7.660 | 7.480 | 7.495 | 43,206 | -0.12(-1.51%) |
Sep 22, 2020 | 7.450 | 7.611 | 7.430 | 7.611 | 50,555 | +0.35(+4.83%) |
Sep 21, 2020 | 7.270 | 7.496 | 7.150 | 7.260 | 39,153 | -0.33(-4.35%) |
Sep 18, 2020 | 7.670 | 7.670 | 7.510 | 7.590 | 35,300 | -0.03(-0.39%) |
Sep 17, 2020 | 7.565 | 7.700 | 7.560 | 7.620 | 111,539 | +0.08(+1.06%) |
Sep 16, 2020 | 7.510 | 7.628 | 7.510 | 7.540 | 297,995 | +0.10(+1.34%) |
Sep 15, 2020 | 7.640 | 7.640 | 7.440 | 7.440 | 211,874 | -0.22(-2.87%) |
Sep 14, 2020 | 7.690 | 7.760 | 7.650 | 7.660 | 54,816 | +0.15(+2.00%) |
Sep 11, 2020 | 7.642 | 7.650 | 7.450 | 7.510 | 46,100 | -0.42(-5.36%) |
Sep 10, 2020 | 7.980 | 8.080 | 7.910 | 7.935 | 94,695 | +0.02(+0.31%) |
Sep 09, 2020 | 7.840 | 7.930 | 7.760 | 7.911 | 58,261 | +0.26(+3.34%) |
Sep 08, 2020 | 7.640 | 7.751 | 7.595 | 7.655 | 35,923 | -0.08(-1.10%) |
Sep 04, 2020 | 7.640 | 7.740 | 7.530 | 7.740 | 43,900 | +0.07(+0.91%) |
Sep 03, 2020 | 7.745 | 7.747 | 7.610 | 7.670 | 75,209 | -0.11(-1.41%) |
Sep 02, 2020 | 7.720 | 7.780 | 7.670 | 7.780 | 70,444 | +0.05(+0.69%) |
Sep 01, 2020 | 7.735 | 7.765 | 7.687 | 7.727 | 62,150 | +0.09(+1.20%) |
Aug 31, 2020 | 7.610 | 7.718 | 7.600 | 7.635 | 39,350 | -0.04(-0.59%) |
Aug 28, 2020 | 7.620 | 7.680 | 7.605 | 7.680 | 35,600 | +0.17(+2.33%) |
Aug 27, 2020 | 7.560 | 7.620 | 7.440 | 7.505 | 86,067 | -0.19(-2.47%) |
Aug 26, 2020 | 7.640 | 7.700 | 7.591 | 7.695 | 27,569 | +0.22(+2.94%) |
Aug 25, 2020 | 7.500 | 7.510 | 7.434 | 7.475 | 36,145 | -0.03(-0.33%) |
Aug 24, 2020 | 7.497 | 7.530 | 7.400 | 7.500 | 20,193 | +0.00(+0.00%) |
Aug 21, 2020 | 7.450 | 7.500 | 7.407 | 7.500 | 112,300 | -0.36(-4.58%) |
Aug 20, 2020 | 7.860 | 7.880 | 7.770 | 7.860 | 53,200 | +0.11(+1.42%) |
Aug 19, 2020 | 7.720 | 7.820 | 7.710 | 7.750 | 71,573 | +0.30(+4.03%) |
Aug 18, 2020 | 7.500 | 7.630 | 7.320 | 7.450 | 60,080 | -0.01(-0.08%) |
Aug 17, 2020 | 7.420 | 7.470 | 7.340 | 7.456 | 278,562 | +0.26(+3.56%) |
Aug 14, 2020 | 7.130 | 7.210 | 7.120 | 7.200 | 45,400 | -0.00(-0.07%) |
Aug 13, 2020 | 7.240 | 7.320 | 7.180 | 7.205 | 27,690 | -0.01(-0.21%) |
Aug 12, 2020 | 7.255 | 7.255 | 7.160 | 7.220 | 98,948 | +0.07(+0.98%) |
Aug 11, 2020 | 7.080 | 7.250 | 7.050 | 7.150 | 652,003 | +0.24(+3.47%) |
Aug 10, 2020 | 6.905 | 6.930 | 6.880 | 6.910 | 56,800 | +0.03(+0.44%) |
Aug 07, 2020 | 6.860 | 6.899 | 6.845 | 6.880 | 40,300 | -0.01(-0.12%) |
Aug 06, 2020 | 6.820 | 6.920 | 6.820 | 6.888 | 16,264 | +0.05(+0.70%) |
Aug 05, 2020 | 6.790 | 6.856 | 6.790 | 6.840 | 77,443 | +0.23(+3.48%) |
Aug 04, 2020 | 6.480 | 6.640 | 6.475 | 6.610 | 82,588 | +0.12(+1.80%) |
Aug 03, 2020 | 6.402 | 6.520 | 6.390 | 6.493 | 22,568 | +0.14(+2.25%) |
Jul 31, 2020 | 6.389 | 6.460 | 6.303 | 6.350 | 26,700 | -0.15(-2.31%) |
Jul 30, 2020 | 6.440 | 6.570 | 6.360 | 6.500 | 75,113 | -0.09(-1.37%) |
Jul 29, 2020 | 6.545 | 6.620 | 6.521 | 6.590 | 50,679 | +0.14(+2.15%) |
Jul 28, 2020 | 6.470 | 6.510 | 6.451 | 6.451 | 76,846 | -0.05(-0.83%) |
Jul 27, 2020 | 6.467 | 6.620 | 6.467 | 6.505 | 46,658 | +0.02(+0.39%) |
Jul 24, 2020 | 6.450 | 6.500 | 6.440 | 6.480 | 34,100 | +0.00(+0.00%) |
Jul 23, 2020 | 6.540 | 6.580 | 6.470 | 6.480 | 37,305 | -0.07(-1.14%) |
Jul 22, 2020 | 6.522 | 6.570 | 6.510 | 6.555 | 35,808 | +0.05(+0.77%) |
Jul 21, 2020 | 6.490 | 6.540 | 6.486 | 6.505 | 200,158 | +0.01(+0.11%) |
Jul 20, 2020 | 6.480 | 6.498 | 6.460 | 6.498 | 16,348 | +0.08(+1.21%) |
Jul 17, 2020 | 6.468 | 6.468 | 6.400 | 6.420 | 71,200 | +0.03(+0.47%) |
Jul 16, 2020 | 6.355 | 6.420 | 6.355 | 6.390 | 111,978 | +0.04(+0.63%) |
Jul 15, 2020 | 6.410 | 6.410 | 6.310 | 6.350 | 22,157 | +0.07(+1.11%) |
Jul 14, 2020 | 6.185 | 6.280 | 6.185 | 6.280 | 33,466 | +0.18(+2.95%) |
Jul 13, 2020 | 6.228 | 6.228 | 6.100 | 6.100 | 276,045 | -0.10(-1.61%) |
Jul 10, 2020 | 6.100 | 6.232 | 6.100 | 6.200 | 18,600 | +0.16(+2.58%) |
Jul 09, 2020 | 6.120 | 6.120 | 6.000 | 6.044 | 30,850 | -0.09(-1.40%) |
Jul 08, 2020 | 6.060 | 6.170 | 6.060 | 6.130 | 13,612 | -0.04(-0.65%) |
Jul 07, 2020 | 6.230 | 6.230 | 6.140 | 6.170 | 77,027 | -0.09(-1.44%) |
Jul 06, 2020 | 6.260 | 6.300 | 6.240 | 6.260 | 88,527 | +0.30(+5.03%) |
Jul 02, 2020 | 5.960 | 6.000 | 5.930 | 5.960 | 42,200 | +0.12(+2.02%) |
Jul 01, 2020 | 5.840 | 5.900 | 5.800 | 5.842 | 31,409 | +0.04(+0.72%) |
Jun 30, 2020 | 5.750 | 5.860 | 5.722 | 5.800 | 22,897 | +0.07(+1.22%) |
Jun 29, 2020 | 5.688 | 5.745 | 5.650 | 5.730 | 29,243 | +0.06(+1.06%) |
Jun 26, 2020 | 5.710 | 5.750 | 5.650 | 5.670 | 25,100 | -0.06(-1.05%) |
Jun 25, 2020 | 5.700 | 5.750 | 5.630 | 5.730 | 23,852 | +0.07(+1.24%) |
Jun 24, 2020 | 5.760 | 5.760 | 5.650 | 5.660 | 19,613 | -0.22(-3.74%) |
Jun 23, 2020 | 5.940 | 5.940 | 5.870 | 5.880 | 59,260 | +0.02(+0.34%) |
Jun 22, 2020 | 5.860 | 5.910 | 5.837 | 5.860 | 31,457 | -0.05(-0.85%) |
Jun 19, 2020 | 6.050 | 6.050 | 5.850 | 5.910 | 76,700 | -0.14(-2.31%) |
Jun 18, 2020 | 6.020 | 6.100 | 5.950 | 6.050 | 189,342 | -0.05(-0.87%) |
Jun 17, 2020 | 5.830 | 6.170 | 5.770 | 6.103 | 40,489 | +0.37(+6.40%) |
Jun 16, 2020 | 5.900 | 5.900 | 5.730 | 5.736 | 27,788 | +0.01(+0.10%) |
Jun 15, 2020 | 5.520 | 5.740 | 5.520 | 5.730 | 141,799 | +0.07(+1.29%) |
Jun 12, 2020 | 5.730 | 5.775 | 5.570 | 5.657 | 30,400 | +0.29(+5.34%) |
Jun 11, 2020 | 5.580 | 5.630 | 5.370 | 5.370 | 104,488 | -0.52(-8.83%) |
Jun 10, 2020 | 5.920 | 5.930 | 5.797 | 5.890 | 64,678 | -0.03(-0.51%) |
Jun 09, 2020 | 5.990 | 5.990 | 5.920 | 5.920 | 108,114 | -0.20(-3.27%) |
Jun 08, 2020 | 6.080 | 6.120 | 6.010 | 6.120 | 98,552 | +0.35(+6.07%) |
Jun 05, 2020 | 5.760 | 5.800 | 5.740 | 5.770 | 118,000 | +0.14(+2.49%) |
Jun 04, 2020 | 5.700 | 5.724 | 5.630 | 5.630 | 111,582 | -0.02(-0.35%) |
Jun 03, 2020 | 5.540 | 5.670 | 5.540 | 5.650 | 154,435 | +0.46(+8.86%) |
Jun 02, 2020 | 5.200 | 5.230 | 5.150 | 5.190 | 208,969 | +0.25(+5.06%) |
Jun 01, 2020 | 4.865 | 4.970 | 4.865 | 4.940 | 119,812 | +0.12(+2.45%) |
May 29, 2020 | 4.805 | 4.867 | 4.793 | 4.822 | 221,700 | +0.01(+0.25%) |
May 28, 2020 | 4.860 | 4.872 | 4.810 | 4.810 | 69,367 | -0.18(-3.61%) |
May 27, 2020 | 5.102 | 5.102 | 4.880 | 4.990 | 117,681 | -0.06(-1.19%) |
May 26, 2020 | 5.140 | 5.160 | 5.050 | 5.050 | 93,366 | +0.08(+1.71%) |
May 22, 2020 | 4.945 | 4.980 | 4.930 | 4.965 | 27,000 | -0.03(-0.65%) |
May 21, 2020 | 5.035 | 5.035 | 4.970 | 4.997 | 42,675 | -0.02(-0.47%) |
May 20, 2020 | 5.070 | 5.070 | 5.020 | 5.021 | 169,917 | +0.02(+0.47%) |
May 19, 2020 | 4.990 | 5.070 | 4.950 | 4.997 | 307,068 | +0.05(+0.96%) |
May 18, 2020 | 4.944 | 4.990 | 4.870 | 4.950 | 121,778 | +0.33(+7.14%) |
May 15, 2020 | 4.600 | 4.690 | 4.597 | 4.620 | 54,100 | +0.12(+2.67%) |
May 14, 2020 | 4.440 | 4.500 | 4.400 | 4.500 | 153,501 | +0.08(+1.69%) |
May 13, 2020 | 4.530 | 4.540 | 4.400 | 4.425 | 145,678 | -0.28(-5.85%) |
May 12, 2020 | 4.780 | 4.855 | 4.560 | 4.700 | 401,382 | -0.04(-0.84%) |
May 11, 2020 | 4.730 | 4.740 | 4.660 | 4.740 | 64,284 | +0.05(+1.07%) |
May 08, 2020 | 4.750 | 4.750 | 4.600 | 4.690 | 109,400 | +0.08(+1.85%) |
May 07, 2020 | 4.680 | 4.680 | 4.550 | 4.605 | 174,113 | +0.04(+0.77%) |
May 06, 2020 | 4.600 | 4.640 | 4.500 | 4.570 | 56,443 | -0.02(-0.44%) |
May 05, 2020 | 4.660 | 4.710 | 4.590 | 4.590 | 67,526 | +0.06(+1.32%) |
May 04, 2020 | 4.485 | 4.540 | 4.450 | 4.530 | 174,329 | -0.26(-5.43%) |
May 01, 2020 | 4.848 | 4.885 | 4.790 | 4.790 | 124,000 | -0.15(-3.04%) |
Apr 30, 2020 | 4.950 | 5.040 | 4.903 | 4.940 | 238,467 | -0.13(-2.58%) |
Apr 29, 2020 | 5.010 | 5.100 | 5.010 | 5.071 | 128,497 | +0.22(+4.56%) |
Apr 28, 2020 | 4.780 | 4.890 | 4.780 | 4.850 | 1,299,421 | +0.16(+3.41%) |
Apr 27, 2020 | 4.630 | 4.720 | 4.630 | 4.690 | 142,793 | +0.01(+0.21%) |
Apr 24, 2020 | 4.627 | 4.680 | 4.570 | 4.680 | 87,500 | +0.10(+2.18%) |
Apr 23, 2020 | 4.697 | 4.720 | 4.580 | 4.580 | 94,903 | -0.23(-4.74%) |
Apr 22, 2020 | 4.780 | 4.820 | 4.700 | 4.808 | 71,518 | +0.25(+5.44%) |
Apr 21, 2020 | 4.590 | 4.640 | 4.540 | 4.560 | 130,455 | -0.15(-3.18%) |
Apr 20, 2020 | 4.650 | 4.740 | 4.650 | 4.710 | 325,707 | -0.10(-2.08%) |
Apr 17, 2020 | 4.710 | 4.855 | 4.710 | 4.810 | 116,000 | +0.24(+5.23%) |
Apr 16, 2020 | 4.540 | 4.602 | 4.510 | 4.571 | 89,620 | +0.04(+0.91%) |
Apr 15, 2020 | 4.640 | 4.640 | 4.500 | 4.530 | 50,585 | -0.36(-7.41%) |
Apr 14, 2020 | 4.860 | 4.960 | 4.830 | 4.893 | 384,291 | +0.12(+2.57%) |
Apr 13, 2020 | 4.930 | 4.930 | 4.730 | 4.770 | 99,557 | -0.11(-2.25%) |
Apr 09, 2020 | 4.900 | 5.010 | 4.850 | 4.880 | 329,100 | +0.01(+0.21%) |
Apr 08, 2020 | 4.770 | 4.890 | 4.700 | 4.870 | 417,476 | +0.03(+0.62%) |
Apr 07, 2020 | 4.968 | 5.000 | 4.840 | 4.840 | 274,165 | +0.16(+3.42%) |
Apr 06, 2020 | 4.520 | 4.680 | 4.510 | 4.680 | 281,789 | +0.49(+11.80%) |
Apr 03, 2020 | 4.178 | 4.220 | 4.120 | 4.186 | 138,300 | -0.07(-1.74%) |
Apr 02, 2020 | 4.180 | 4.260 | 4.154 | 4.260 | 161,626 | -0.07(-1.62%) |
Apr 01, 2020 | 4.358 | 4.448 | 4.320 | 4.330 | 117,147 | -0.14(-3.13%) |
Mar 31, 2020 | 4.470 | 4.550 | 4.430 | 4.470 | 149,130 | +0.07(+1.56%) |
Mar 30, 2020 | 4.330 | 4.420 | 4.280 | 4.401 | 235,832 | +0.10(+2.35%) |
Mar 27, 2020 | 4.310 | 4.430 | 4.220 | 4.300 | 75,100 | -0.20(-4.44%) |
Mar 26, 2020 | 4.263 | 4.530 | 4.263 | 4.500 | 104,684 | +0.34(+8.17%) |
Mar 25, 2020 | 4.100 | 4.300 | 4.070 | 4.160 | 185,630 | +0.13(+3.35%) |
Mar 24, 2020 | 3.850 | 4.070 | 3.760 | 4.025 | 415,863 | +0.34(+9.08%) |
Mar 23, 2020 | 3.713 | 3.720 | 3.556 | 3.690 | 194,060 | -0.02(-0.54%) |
Mar 20, 2020 | 3.790 | 3.900 | 3.650 | 3.710 | 137,600 | +0.11(+3.06%) |
Mar 19, 2020 | 3.750 | 3.770 | 3.540 | 3.600 | 218,139 | -0.36(-9.09%) |
Mar 18, 2020 | 4.220 | 4.220 | 3.890 | 3.960 | 205,050 | -0.58(-12.78%) |
Mar 17, 2020 | 4.550 | 4.640 | 4.450 | 4.540 | 323,483 | +0.35(+8.35%) |
Mar 16, 2020 | 4.190 | 4.620 | 4.180 | 4.190 | 288,555 | -0.51(-10.83%) |
Mar 13, 2020 | 4.691 | 4.730 | 4.400 | 4.699 | 234,900 | +0.40(+9.28%) |
Mar 12, 2020 | 4.440 | 4.460 | 4.171 | 4.300 | 293,559 | -0.55(-11.34%) |
Mar 11, 2020 | 4.880 | 4.900 | 4.730 | 4.850 | 142,204 | -0.18(-3.58%) |
Mar 10, 2020 | 4.900 | 5.030 | 4.730 | 5.030 | 413,854 | +0.43(+9.35%) |
Mar 09, 2020 | 4.570 | 4.770 | 4.460 | 4.600 | 222,278 | -0.23(-4.76%) |
Mar 06, 2020 | 4.670 | 4.887 | 4.670 | 4.830 | 128,200 | -0.01(-0.31%) |
Mar 05, 2020 | 4.970 | 4.970 | 4.810 | 4.845 | 177,107 | -0.28(-5.37%) |
Mar 04, 2020 | 4.922 | 5.120 | 4.900 | 5.120 | 164,421 | +0.23(+4.70%) |
Mar 03, 2020 | 5.030 | 5.061 | 4.830 | 4.890 | 604,136 | -0.16(-3.17%) |
Mar 02, 2020 | 5.000 | 5.050 | 4.920 | 5.050 | 237,013 | +0.05(+1.00%) |
Feb 28, 2020 | 4.840 | 5.050 | 4.840 | 5.000 | 219,800 | +0.11(+2.25%) |
Feb 27, 2020 | 5.000 | 5.090 | 4.890 | 4.890 | 240,434 | -0.32(-6.14%) |
Feb 26, 2020 | 5.230 | 5.330 | 5.180 | 5.210 | 255,444 | -0.04(-0.67%) |
Feb 25, 2020 | 5.410 | 5.410 | 5.240 | 5.245 | 147,890 | -0.12(-2.15%) |
Feb 24, 2020 | 5.460 | 5.510 | 5.360 | 5.360 | 893,558 | -0.47(-8.06%) |
Feb 21, 2020 | 5.820 | 5.880 | 5.810 | 5.830 | 131,900 | -0.04(-0.68%) |
Feb 20, 2020 | 5.900 | 5.950 | 5.845 | 5.870 | 54,778 | -0.26(-4.32%) |
Feb 19, 2020 | 6.112 | 6.160 | 6.092 | 6.135 | 48,931 | +0.09(+1.57%) |
Feb 18, 2020 | 6.015 | 6.060 | 6.015 | 6.040 | 30,135 | -0.12(-1.95%) |
Feb 14, 2020 | 6.180 | 6.190 | 6.130 | 6.160 | 30,300 | +0.05(+0.82%) |
Feb 13, 2020 | 6.100 | 6.147 | 6.100 | 6.110 | 33,867 | -0.03(-0.49%) |
Feb 12, 2020 | 6.195 | 6.195 | 6.130 | 6.140 | 64,323 | -0.03(-0.41%) |
Feb 11, 2020 | 6.090 | 6.210 | 6.090 | 6.165 | 33,131 | +0.21(+3.53%) |
Feb 10, 2020 | 5.970 | 5.970 | 5.924 | 5.955 | 44,343 | -0.08(-1.24%) |
Feb 07, 2020 | 5.980 | 6.076 | 5.980 | 6.030 | 17,500 | -0.10(-1.63%) |
Feb 06, 2020 | 6.140 | 6.150 | 6.065 | 6.130 | 16,809 | -0.09(-1.46%) |
Feb 05, 2020 | 6.200 | 6.250 | 6.195 | 6.221 | 97,708 | +0.14(+2.32%) |
Feb 04, 2020 | 6.080 | 6.120 | 6.062 | 6.080 | 42,220 | +0.22(+3.75%) |
Feb 03, 2020 | 5.830 | 5.890 | 5.810 | 5.860 | 28,560 | -0.06(-1.01%) |
Jan 31, 2020 | 5.980 | 5.985 | 5.891 | 5.920 | 66,600 | -0.04(-0.59%) |
Jan 30, 2020 | 5.950 | 5.970 | 5.900 | 5.955 | 52,222 | -0.08(-1.41%) |
Jan 29, 2020 | 6.050 | 6.090 | 6.022 | 6.040 | 30,732 | +0.00(+0.00%) |
Jan 28, 2020 | 5.990 | 6.050 | 5.990 | 6.040 | 153,135 | -0.01(-0.17%) |
Jan 27, 2020 | 6.064 | 6.090 | 6.040 | 6.050 | 48,661 | -0.22(-3.51%) |
Jan 24, 2020 | 6.295 | 6.330 | 6.260 | 6.270 | 42,700 | +0.07(+1.13%) |
Jan 23, 2020 | 6.220 | 6.240 | 6.180 | 6.200 | 32,218 | -0.04(-0.72%) |
Jan 22, 2020 | 6.250 | 6.280 | 6.232 | 6.245 | 18,527 | -0.08(-1.19%) |
Jan 21, 2020 | 6.360 | 6.360 | 6.310 | 6.320 | 57,738 | -0.05(-0.78%) |
Jan 17, 2020 | 6.380 | 6.390 | 6.350 | 6.370 | 36,700 | +0.01(+0.16%) |
Jan 16, 2020 | 6.380 | 6.380 | 6.330 | 6.360 | 19,107 | -0.05(-0.78%) |
Jan 15, 2020 | 6.520 | 6.520 | 6.410 | 6.410 | 27,159 | -0.25(-3.82%) |
Jan 14, 2020 | 6.660 | 6.680 | 6.625 | 6.665 | 24,198 | -0.03(-0.37%) |
Jan 13, 2020 | 6.680 | 6.720 | 6.668 | 6.690 | 39,178 | +0.05(+0.75%) |
Jan 10, 2020 | 6.720 | 6.730 | 6.630 | 6.640 | 49,600 | -0.20(-2.92%) |
Jan 09, 2020 | 6.880 | 6.880 | 6.835 | 6.840 | 36,328 | -0.05(-0.73%) |
Jan 08, 2020 | 6.890 | 6.920 | 6.860 | 6.890 | 79,233 | -0.10(-1.42%) |
Jan 07, 2020 | 6.990 | 7.045 | 6.940 | 6.989 | 59,823 | +0.09(+1.35%) |
Jan 06, 2020 | 6.870 | 6.924 | 6.860 | 6.896 | 77,898 | -0.10(-1.49%) |
Jan 03, 2020 | 7.040 | 7.060 | 7.000 | 7.000 | 42,200 | -0.20(-2.78%) |
Jan 02, 2020 | 7.200 | 7.200 | 7.154 | 7.200 | 56,994 | +0.02(+0.28%) |
Dec 31, 2019 | 7.160 | 7.240 | 7.116 | 7.180 | 11,600 | +0.05(+0.68%) |
Dec 30, 2019 | 7.200 | 7.200 | 7.130 | 7.131 | 33,016 | -0.09(-1.23%) |
Dec 27, 2019 | 7.210 | 7.240 | 7.200 | 7.220 | 47,400 | +0.08(+1.12%) |
Dec 26, 2019 | 7.070 | 7.140 | 7.070 | 7.140 | 20,175 | +0.12(+1.71%) |
Dec 24, 2019 | 7.010 | 7.070 | 7.010 | 7.020 | 14,400 | -0.06(-0.85%) |
Dec 23, 2019 | 7.070 | 7.110 | 7.051 | 7.080 | 35,088 | +0.05(+0.71%) |
Dec 20, 2019 | 7.050 | 7.050 | 7.019 | 7.030 | 181,300 | -0.08(-1.13%) |
Dec 19, 2019 | 7.110 | 7.140 | 7.070 | 7.110 | 189,297 | -0.10(-1.39%) |
Dec 18, 2019 | 7.210 | 7.230 | 7.190 | 7.210 | 344,066 | -0.16(-2.17%) |
Dec 17, 2019 | 7.360 | 7.410 | 7.360 | 7.370 | 55,214 | -0.16(-2.12%) |
Dec 16, 2019 | 7.610 | 7.610 | 7.530 | 7.530 | 57,891 | +0.08(+1.07%) |
Dec 13, 2019 | 7.500 | 7.542 | 7.430 | 7.450 | 46,300 | -0.18(-2.42%) |
Dec 12, 2019 | 7.465 | 7.640 | 7.465 | 7.635 | 46,802 | +0.21(+2.76%) |
Dec 11, 2019 | 7.350 | 7.430 | 7.332 | 7.430 | 70,974 | -0.01(-0.13%) |
Dec 10, 2019 | 7.340 | 7.470 | 7.340 | 7.440 | 24,109 | +0.03(+0.34%) |
Dec 09, 2019 | 7.410 | 7.440 | 7.390 | 7.415 | 74,597 | +0.01(+0.14%) |
Dec 06, 2019 | 7.360 | 7.405 | 7.346 | 7.405 | 66,500 | +0.27(+3.71%) |
Dec 05, 2019 | 7.090 | 7.150 | 7.090 | 7.140 | 24,985 | +0.22(+3.18%) |
Dec 04, 2019 | 6.960 | 6.980 | 6.910 | 6.920 | 38,322 | -0.04(-0.57%) |
Dec 03, 2019 | 6.914 | 6.970 | 6.880 | 6.960 | 60,028 | -0.04(-0.64%) |