Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.330 | 4.490 | 4.280 | 4.450 | 215,600 | +0.08(+1.83%) |
Oct 29, 2020 | 4.110 | 4.420 | 4.090 | 4.370 | 187,849 | +0.24(+5.81%) |
Oct 28, 2020 | 4.380 | 4.410 | 4.060 | 4.130 | 169,529 | -0.34(-7.61%) |
Oct 27, 2020 | 4.530 | 4.530 | 4.395 | 4.470 | 53,825 | -0.06(-1.32%) |
Oct 26, 2020 | 4.350 | 4.530 | 4.310 | 4.530 | 113,440 | +0.11(+2.49%) |
Oct 23, 2020 | 4.410 | 4.460 | 4.260 | 4.420 | 119,100 | +0.00(+0.00%) |
Oct 22, 2020 | 4.620 | 4.680 | 4.410 | 4.420 | 72,308 | -0.18(-3.91%) |
Oct 21, 2020 | 4.450 | 4.640 | 4.400 | 4.600 | 73,203 | +0.15(+3.37%) |
Oct 20, 2020 | 4.350 | 4.470 | 4.350 | 4.450 | 116,119 | +0.11(+2.53%) |
Oct 19, 2020 | 4.490 | 4.490 | 4.320 | 4.340 | 59,111 | -0.16(-3.56%) |
Oct 16, 2020 | 4.500 | 4.570 | 4.500 | 4.500 | 67,000 | -0.01(-0.22%) |
Oct 15, 2020 | 4.450 | 4.540 | 4.370 | 4.510 | 57,817 | +0.01(+0.22%) |
Oct 14, 2020 | 4.460 | 4.540 | 4.310 | 4.500 | 132,405 | +0.20(+4.65%) |
Oct 13, 2020 | 4.580 | 4.590 | 4.230 | 4.300 | 183,078 | -0.28(-6.11%) |
Oct 12, 2020 | 4.720 | 4.720 | 4.510 | 4.580 | 76,077 | -0.11(-2.35%) |
Oct 09, 2020 | 4.740 | 4.790 | 4.620 | 4.690 | 93,100 | -0.05(-1.05%) |
Oct 08, 2020 | 4.790 | 4.880 | 4.690 | 4.740 | 100,010 | -0.08(-1.66%) |
Oct 07, 2020 | 4.640 | 4.850 | 4.620 | 4.820 | 146,750 | +0.25(+5.47%) |
Oct 06, 2020 | 4.570 | 4.830 | 4.450 | 4.570 | 199,060 | +0.00(+0.00%) |
Oct 05, 2020 | 4.760 | 4.900 | 4.550 | 4.570 | 272,811 | -0.24(-4.99%) |
Oct 02, 2020 | 4.900 | 4.980 | 4.710 | 4.810 | 506,300 | -0.22(-4.37%) |
Oct 01, 2020 | 5.690 | 6.250 | 4.810 | 5.030 | 13,595,889 | +0.97(+23.89%) |
Sep 30, 2020 | 4.000 | 4.150 | 4.000 | 4.060 | 2,692,267 | +0.06(+1.50%) |
Sep 29, 2020 | 4.120 | 4.167 | 3.960 | 4.000 | 209,296 | -0.15(-3.61%) |
Sep 28, 2020 | 4.020 | 4.220 | 4.010 | 4.150 | 87,182 | +0.14(+3.49%) |
Sep 25, 2020 | 4.020 | 4.150 | 3.995 | 4.010 | 124,500 | -0.03(-0.74%) |
Sep 24, 2020 | 4.030 | 4.150 | 3.840 | 4.040 | 184,848 | +0.03(+0.75%) |
Sep 23, 2020 | 3.840 | 4.020 | 3.700 | 4.010 | 292,664 | +0.17(+4.43%) |
Sep 22, 2020 | 3.740 | 3.870 | 3.660 | 3.840 | 132,228 | +0.08(+2.13%) |
Sep 21, 2020 | 3.980 | 3.980 | 3.750 | 3.760 | 146,502 | -0.27(-6.70%) |
Sep 18, 2020 | 4.090 | 4.090 | 3.960 | 4.030 | 156,200 | +0.02(+0.50%) |
Sep 17, 2020 | 4.090 | 4.160 | 3.990 | 4.010 | 137,746 | -0.12(-2.91%) |
Sep 16, 2020 | 3.950 | 4.130 | 3.940 | 4.130 | 219,510 | +0.19(+4.69%) |
Sep 15, 2020 | 3.940 | 3.970 | 3.860 | 3.945 | 101,899 | +0.04(+1.15%) |
Sep 14, 2020 | 3.870 | 3.950 | 3.830 | 3.900 | 102,840 | +0.04(+1.04%) |
Sep 11, 2020 | 3.880 | 3.930 | 3.830 | 3.860 | 247,200 | -0.03(-0.77%) |
Sep 10, 2020 | 3.800 | 3.900 | 3.520 | 3.890 | 397,349 | +0.06(+1.57%) |
Sep 09, 2020 | 3.980 | 3.980 | 3.790 | 3.830 | 143,326 | -0.12(-3.04%) |
Sep 08, 2020 | 3.900 | 3.970 | 3.820 | 3.950 | 108,463 | +0.04(+1.02%) |
Sep 04, 2020 | 3.940 | 3.960 | 3.750 | 3.910 | 114,500 | -0.02(-0.51%) |
Sep 03, 2020 | 3.910 | 4.010 | 3.860 | 3.930 | 136,975 | -0.01(-0.25%) |
Sep 02, 2020 | 4.000 | 4.020 | 3.890 | 3.940 | 94,973 | -0.06(-1.50%) |
Sep 01, 2020 | 3.850 | 4.150 | 3.800 | 4.000 | 276,415 | +0.13(+3.36%) |
Aug 31, 2020 | 4.000 | 4.000 | 3.860 | 3.870 | 142,790 | -0.13(-3.25%) |
Aug 28, 2020 | 3.970 | 4.000 | 3.860 | 4.000 | 84,800 | +0.03(+0.76%) |
Aug 27, 2020 | 4.070 | 4.100 | 3.950 | 3.970 | 84,671 | -0.08(-1.98%) |
Aug 26, 2020 | 4.090 | 4.110 | 4.020 | 4.050 | 78,874 | -0.04(-0.98%) |
Aug 25, 2020 | 4.110 | 4.140 | 4.020 | 4.090 | 106,046 | -0.02(-0.49%) |
Aug 24, 2020 | 4.120 | 4.140 | 3.950 | 4.110 | 182,120 | +0.00(+0.00%) |
Aug 21, 2020 | 4.170 | 4.170 | 3.956 | 4.110 | 334,100 | -0.05(-1.20%) |
Aug 20, 2020 | 4.270 | 4.280 | 4.110 | 4.160 | 146,964 | -0.14(-3.26%) |
Aug 19, 2020 | 4.360 | 4.440 | 4.260 | 4.300 | 115,367 | -0.06(-1.38%) |
Aug 18, 2020 | 4.420 | 4.440 | 4.325 | 4.360 | 165,858 | -0.05(-1.13%) |
Aug 17, 2020 | 4.360 | 4.440 | 4.273 | 4.410 | 175,293 | +0.05(+1.15%) |
Aug 14, 2020 | 4.350 | 4.380 | 4.260 | 4.360 | 91,700 | +0.01(+0.23%) |
Aug 13, 2020 | 4.350 | 4.410 | 4.320 | 4.350 | 100,823 | -0.04(-0.91%) |
Aug 12, 2020 | 4.420 | 4.490 | 4.360 | 4.390 | 170,415 | +0.01(+0.23%) |
Aug 11, 2020 | 4.200 | 4.540 | 4.120 | 4.380 | 276,129 | +0.11(+2.58%) |
Aug 10, 2020 | 4.190 | 4.380 | 4.190 | 4.270 | 172,639 | +0.07(+1.67%) |
Aug 07, 2020 | 4.120 | 4.210 | 4.070 | 4.200 | 150,400 | +0.12(+2.94%) |
Aug 06, 2020 | 4.100 | 4.170 | 4.050 | 4.080 | 69,046 | -0.01(-0.24%) |
Aug 05, 2020 | 4.110 | 4.180 | 4.070 | 4.090 | 97,288 | -0.01(-0.24%) |
Aug 04, 2020 | 4.080 | 4.160 | 4.080 | 4.100 | 66,557 | +0.00(+0.00%) |
Aug 03, 2020 | 4.200 | 4.240 | 4.090 | 4.100 | 132,255 | -0.06(-1.44%) |
Jul 31, 2020 | 4.260 | 4.270 | 4.020 | 4.160 | 153,400 | -0.11(-2.58%) |
Jul 30, 2020 | 4.380 | 4.380 | 4.250 | 4.270 | 93,224 | -0.11(-2.51%) |
Jul 29, 2020 | 4.410 | 4.460 | 4.370 | 4.380 | 87,128 | -0.02(-0.45%) |
Jul 28, 2020 | 4.400 | 4.470 | 4.320 | 4.400 | 90,535 | -0.02(-0.45%) |
Jul 27, 2020 | 4.540 | 4.540 | 4.360 | 4.420 | 183,809 | -0.08(-1.78%) |
Jul 24, 2020 | 4.660 | 4.670 | 4.500 | 4.500 | 120,200 | -0.10(-2.17%) |
Jul 23, 2020 | 4.650 | 4.750 | 4.580 | 4.600 | 93,651 | -0.07(-1.50%) |
Jul 22, 2020 | 4.530 | 4.700 | 4.530 | 4.670 | 146,547 | +0.08(+1.74%) |
Jul 21, 2020 | 4.630 | 4.720 | 4.520 | 4.590 | 180,058 | -0.01(-0.22%) |
Jul 20, 2020 | 4.710 | 4.830 | 4.575 | 4.600 | 183,098 | -0.06(-1.29%) |
Jul 17, 2020 | 4.850 | 4.890 | 4.660 | 4.660 | 133,300 | -0.20(-4.12%) |
Jul 16, 2020 | 4.810 | 4.940 | 4.760 | 4.860 | 100,417 | +0.01(+0.21%) |
Jul 15, 2020 | 4.720 | 4.930 | 4.560 | 4.850 | 300,663 | +0.23(+4.98%) |
Jul 14, 2020 | 4.610 | 4.700 | 4.530 | 4.620 | 129,034 | -0.02(-0.43%) |
Jul 13, 2020 | 4.880 | 4.930 | 4.610 | 4.640 | 164,784 | -0.21(-4.33%) |
Jul 10, 2020 | 4.790 | 5.020 | 4.770 | 4.850 | 130,000 | +0.06(+1.25%) |
Jul 09, 2020 | 4.960 | 4.990 | 4.780 | 4.790 | 158,760 | -0.18(-3.62%) |
Jul 08, 2020 | 4.850 | 5.000 | 4.810 | 4.970 | 134,096 | +0.09(+1.84%) |
Jul 07, 2020 | 4.970 | 5.090 | 4.880 | 4.880 | 98,984 | -0.17(-3.37%) |
Jul 06, 2020 | 5.000 | 5.100 | 4.860 | 5.050 | 138,914 | +0.16(+3.27%) |
Jul 02, 2020 | 4.870 | 5.080 | 4.860 | 4.890 | 140,900 | +0.02(+0.41%) |
Jul 01, 2020 | 4.850 | 4.950 | 4.740 | 4.870 | 149,951 | +0.02(+0.41%) |
Jun 30, 2020 | 4.800 | 4.900 | 4.710 | 4.850 | 99,163 | +0.06(+1.25%) |
Jun 29, 2020 | 4.580 | 4.910 | 4.580 | 4.790 | 153,147 | +0.21(+4.59%) |
Jun 26, 2020 | 4.700 | 4.740 | 4.440 | 4.580 | 547,800 | -0.14(-2.97%) |
Jun 25, 2020 | 4.620 | 4.790 | 4.580 | 4.720 | 143,142 | +0.04(+0.85%) |
Jun 24, 2020 | 4.810 | 4.820 | 4.610 | 4.680 | 192,516 | -0.12(-2.50%) |
Jun 23, 2020 | 5.000 | 5.080 | 4.800 | 4.800 | 121,346 | -0.14(-2.83%) |
Jun 22, 2020 | 4.660 | 4.970 | 4.580 | 4.940 | 179,401 | +0.31(+6.70%) |
Jun 19, 2020 | 5.000 | 5.000 | 4.620 | 4.630 | 300,900 | -0.26(-5.32%) |
Jun 18, 2020 | 4.900 | 5.040 | 4.880 | 4.890 | 83,209 | -0.06(-1.21%) |
Jun 17, 2020 | 5.120 | 5.160 | 4.950 | 4.950 | 87,026 | -0.16(-3.13%) |
Jun 16, 2020 | 5.270 | 5.360 | 4.960 | 5.110 | 145,123 | +0.04(+0.79%) |
Jun 15, 2020 | 4.900 | 5.210 | 4.780 | 5.070 | 115,215 | -0.02(-0.39%) |
Jun 12, 2020 | 4.980 | 5.100 | 4.780 | 5.090 | 182,700 | +0.27(+5.60%) |
Jun 11, 2020 | 5.150 | 5.230 | 4.750 | 4.820 | 239,832 | -0.56(-10.41%) |
Jun 10, 2020 | 5.700 | 5.780 | 5.358 | 5.380 | 200,999 | -0.31(-5.45%) |
Jun 09, 2020 | 5.590 | 5.800 | 5.440 | 5.690 | 314,526 | +0.10(+1.79%) |
Jun 08, 2020 | 5.810 | 5.860 | 5.520 | 5.590 | 315,581 | +0.03(+0.54%) |
Jun 05, 2020 | 5.420 | 5.940 | 5.420 | 5.560 | 351,000 | +0.25(+4.71%) |
Jun 04, 2020 | 5.270 | 5.485 | 5.180 | 5.310 | 182,902 | -0.05(-0.93%) |
Jun 03, 2020 | 5.080 | 5.400 | 5.030 | 5.360 | 295,184 | +0.38(+7.63%) |
Jun 02, 2020 | 5.020 | 5.140 | 4.910 | 4.980 | 369,600 | -0.04(-0.80%) |
Jun 01, 2020 | 5.040 | 5.170 | 5.010 | 5.020 | 229,088 | -0.02(-0.40%) |
May 29, 2020 | 5.130 | 5.190 | 4.970 | 5.040 | 201,100 | -0.14(-2.70%) |
May 28, 2020 | 5.290 | 5.410 | 5.140 | 5.180 | 184,609 | -0.06(-1.15%) |
May 27, 2020 | 5.180 | 5.280 | 5.010 | 5.240 | 256,968 | +0.18(+3.56%) |
May 26, 2020 | 5.150 | 5.243 | 5.040 | 5.060 | 194,623 | +0.01(+0.20%) |
May 22, 2020 | 5.100 | 5.100 | 4.880 | 5.050 | 117,900 | -0.03(-0.59%) |
May 21, 2020 | 4.870 | 5.110 | 4.870 | 5.080 | 173,639 | +0.19(+3.78%) |
May 20, 2020 | 4.810 | 5.020 | 4.770 | 4.895 | 756,112 | +0.23(+5.04%) |
May 19, 2020 | 5.030 | 5.030 | 4.520 | 4.660 | 392,442 | -0.37(-7.36%) |
May 18, 2020 | 5.000 | 5.140 | 4.880 | 5.030 | 277,926 | +0.18(+3.71%) |
May 15, 2020 | 4.940 | 5.000 | 4.770 | 4.850 | 309,600 | +0.00(+0.00%) |
May 14, 2020 | 4.750 | 5.000 | 4.520 | 4.850 | 398,061 | -0.04(-0.82%) |
May 13, 2020 | 5.190 | 5.500 | 4.850 | 4.890 | 776,166 | -0.30(-5.78%) |
May 12, 2020 | 6.190 | 6.400 | 5.180 | 5.190 | 1,439,124 | -2.56(-33.03%) |
May 11, 2020 | 7.600 | 8.000 | 7.410 | 7.750 | 323,820 | +0.29(+3.89%) |
May 08, 2020 | 7.020 | 7.680 | 6.970 | 7.460 | 252,400 | +0.62(+9.06%) |
May 07, 2020 | 6.960 | 7.170 | 6.774 | 6.840 | 95,472 | +0.02(+0.29%) |
May 06, 2020 | 6.750 | 7.053 | 6.740 | 6.820 | 123,406 | +0.09(+1.34%) |
May 05, 2020 | 7.210 | 7.380 | 6.690 | 6.730 | 97,047 | -0.31(-4.40%) |
May 04, 2020 | 7.000 | 7.110 | 6.670 | 7.040 | 96,234 | -0.02(-0.28%) |
May 01, 2020 | 7.200 | 7.200 | 6.820 | 7.060 | 116,600 | -0.37(-4.98%) |
Apr 30, 2020 | 7.670 | 7.670 | 7.180 | 7.430 | 155,953 | -0.12(-1.59%) |
Apr 29, 2020 | 7.500 | 7.730 | 7.306 | 7.550 | 165,632 | +0.35(+4.86%) |
Apr 28, 2020 | 7.530 | 7.540 | 6.940 | 7.200 | 130,392 | +0.03(+0.42%) |
Apr 27, 2020 | 6.790 | 7.200 | 6.730 | 7.170 | 132,790 | +0.53(+7.98%) |
Apr 24, 2020 | 6.600 | 6.780 | 6.440 | 6.640 | 118,200 | +0.06(+0.91%) |
Apr 23, 2020 | 6.680 | 6.980 | 6.520 | 6.580 | 141,890 | -0.01(-0.15%) |
Apr 22, 2020 | 6.230 | 6.660 | 6.035 | 6.590 | 132,911 | +0.46(+7.50%) |
Apr 21, 2020 | 6.310 | 6.340 | 6.000 | 6.130 | 131,188 | -0.23(-3.62%) |
Apr 20, 2020 | 6.510 | 6.610 | 6.220 | 6.360 | 119,517 | -0.30(-4.50%) |
Apr 17, 2020 | 6.550 | 6.980 | 6.550 | 6.660 | 125,100 | +0.35(+5.55%) |
Apr 16, 2020 | 6.730 | 6.730 | 6.240 | 6.310 | 116,612 | -0.35(-5.26%) |
Apr 15, 2020 | 6.890 | 6.930 | 6.470 | 6.660 | 172,918 | -0.42(-5.93%) |
Apr 14, 2020 | 6.930 | 7.310 | 6.870 | 7.080 | 197,764 | +0.26(+3.81%) |
Apr 13, 2020 | 7.160 | 7.265 | 6.470 | 6.820 | 237,843 | -0.25(-3.54%) |
Apr 09, 2020 | 6.850 | 7.650 | 6.430 | 7.070 | 329,800 | +0.23(+3.36%) |
Apr 08, 2020 | 5.910 | 6.860 | 5.870 | 6.840 | 213,640 | +1.03(+17.73%) |
Apr 07, 2020 | 5.960 | 6.390 | 5.670 | 5.810 | 226,280 | +0.14(+2.47%) |
Apr 06, 2020 | 5.610 | 5.950 | 5.500 | 5.670 | 145,870 | +0.42(+8.00%) |
Apr 03, 2020 | 5.930 | 6.030 | 5.200 | 5.250 | 142,200 | -0.68(-11.47%) |
Apr 02, 2020 | 5.810 | 6.180 | 5.660 | 5.930 | 129,667 | +0.20(+3.49%) |
Apr 01, 2020 | 6.270 | 6.343 | 5.640 | 5.730 | 168,790 | -0.84(-12.79%) |
Mar 31, 2020 | 7.480 | 7.659 | 6.520 | 6.570 | 237,804 | -0.91(-12.17%) |
Mar 30, 2020 | 6.850 | 7.630 | 6.550 | 7.480 | 180,205 | +0.70(+10.32%) |
Mar 27, 2020 | 6.750 | 7.060 | 6.380 | 6.780 | 108,600 | -0.07(-1.02%) |
Mar 26, 2020 | 5.970 | 7.220 | 5.970 | 6.850 | 209,198 | +0.88(+14.74%) |
Mar 25, 2020 | 5.420 | 6.600 | 5.410 | 5.970 | 206,075 | +0.53(+9.74%) |
Mar 24, 2020 | 5.480 | 5.788 | 5.110 | 5.440 | 227,960 | +0.22(+4.21%) |
Mar 23, 2020 | 5.240 | 5.260 | 4.880 | 5.220 | 149,507 | -0.05(-0.95%) |
Mar 20, 2020 | 5.760 | 5.900 | 5.000 | 5.270 | 250,800 | -0.34(-6.06%) |
Mar 19, 2020 | 4.900 | 5.867 | 4.450 | 5.610 | 198,622 | +0.65(+13.10%) |
Mar 18, 2020 | 4.880 | 5.250 | 4.450 | 4.960 | 222,538 | -0.24(-4.62%) |
Mar 17, 2020 | 5.810 | 5.984 | 4.630 | 5.200 | 465,539 | -0.69(-11.71%) |
Mar 16, 2020 | 6.060 | 6.410 | 5.880 | 5.890 | 217,789 | -0.93(-13.64%) |
Mar 13, 2020 | 7.110 | 7.380 | 6.540 | 6.820 | 171,500 | +0.21(+3.18%) |
Mar 12, 2020 | 6.980 | 7.080 | 6.200 | 6.610 | 225,308 | -1.08(-14.04%) |
Mar 11, 2020 | 8.000 | 8.000 | 7.500 | 7.690 | 152,414 | -0.47(-5.76%) |
Mar 10, 2020 | 8.510 | 8.520 | 7.800 | 8.160 | 172,341 | +0.41(+5.29%) |
Mar 09, 2020 | 8.470 | 8.740 | 7.690 | 7.750 | 221,848 | -1.02(-11.63%) |
Mar 06, 2020 | 8.770 | 9.175 | 8.550 | 8.770 | 158,700 | -0.22(-2.45%) |
Mar 05, 2020 | 8.790 | 9.000 | 8.770 | 8.990 | 161,358 | -0.08(-0.88%) |
Mar 04, 2020 | 9.210 | 9.400 | 8.750 | 9.070 | 174,583 | +0.09(+1.00%) |
Mar 03, 2020 | 9.590 | 9.649 | 8.792 | 8.980 | 190,070 | -0.56(-5.92%) |
Mar 02, 2020 | 9.010 | 9.570 | 8.810 | 9.545 | 249,263 | +0.65(+7.37%) |
Feb 28, 2020 | 8.000 | 9.210 | 7.970 | 8.890 | 413,700 | +0.92(+11.54%) |
Feb 27, 2020 | 10.86 | 10.87 | 7.320 | 7.970 | 548,108 | -2.97(-27.15%) |
Feb 26, 2020 | 10.74 | 10.97 | 10.70 | 10.94 | 86,548 | +0.20(+1.86%) |
Feb 25, 2020 | 11.15 | 11.20 | 10.65 | 10.74 | 175,084 | -0.29(-2.63%) |
Feb 24, 2020 | 10.92 | 11.20 | 10.50 | 11.03 | 165,880 | -0.24(-2.09%) |
Feb 21, 2020 | 11.99 | 11.99 | 11.20 | 11.27 | 422,500 | -0.73(-6.12%) |
Feb 20, 2020 | 12.13 | 12.33 | 11.97 | 12.00 | 121,739 | -0.24(-1.96%) |
Feb 19, 2020 | 12.24 | 12.38 | 12.10 | 12.24 | 235,986 | +0.09(+0.73%) |
Feb 18, 2020 | 11.76 | 12.28 | 11.76 | 12.15 | 216,197 | +0.32(+2.73%) |
Feb 14, 2020 | 11.67 | 11.95 | 11.67 | 11.83 | 178,064 | +0.10(+0.84%) |
Feb 13, 2020 | 11.68 | 11.80 | 11.58 | 11.73 | 116,785 | -0.02(-0.17%) |
Feb 12, 2020 | 11.82 | 11.86 | 11.74 | 11.75 | 122,925 | +0.02(+0.17%) |
Feb 11, 2020 | 11.76 | 11.85 | 11.68 | 11.73 | 87,868 | +0.03(+0.25%) |
Feb 10, 2020 | 11.27 | 11.78 | 11.21 | 11.70 | 126,842 | +0.40(+3.56%) |
Feb 07, 2020 | 11.55 | 11.55 | 11.24 | 11.30 | 74,184 | -0.26(-2.25%) |
Feb 06, 2020 | 11.73 | 11.81 | 11.48 | 11.56 | 121,596 | -0.13(-1.13%) |
Feb 05, 2020 | 11.68 | 11.81 | 11.58 | 11.69 | 107,595 | +0.12(+1.02%) |
Feb 04, 2020 | 11.31 | 11.70 | 11.29 | 11.57 | 164,279 | +0.34(+3.05%) |
Feb 03, 2020 | 11.17 | 11.41 | 11.13 | 11.23 | 152,288 | +0.07(+0.61%) |
Jan 31, 2020 | 11.02 | 11.46 | 10.96 | 11.16 | 311,637 | +0.13(+1.20%) |
Jan 30, 2020 | 10.96 | 11.03 | 10.83 | 11.03 | 119,216 | +0.06(+0.58%) |
Jan 29, 2020 | 10.87 | 11.01 | 10.84 | 10.97 | 77,717 | +0.11(+0.99%) |
Jan 28, 2020 | 10.53 | 10.90 | 10.49 | 10.86 | 107,994 | +0.29(+2.78%) |
Jan 27, 2020 | 10.73 | 10.74 | 10.49 | 10.56 | 117,923 | -0.22(-2.00%) |
Jan 24, 2020 | 10.86 | 10.87 | 10.72 | 10.78 | 109,593 | -0.08(-0.72%) |
Jan 23, 2020 | 10.79 | 10.87 | 10.69 | 10.86 | 79,980 | +0.05(+0.45%) |
Jan 22, 2020 | 10.83 | 10.93 | 10.77 | 10.81 | 93,843 | -0.02(-0.18%) |
Jan 21, 2020 | 11.02 | 11.02 | 10.74 | 10.83 | 181,266 | -0.04(-0.36%) |
Jan 17, 2020 | 10.96 | 10.98 | 10.78 | 10.87 | 114,593 | -0.01(-0.09%) |
Jan 16, 2020 | 10.89 | 10.98 | 10.81 | 10.88 | 139,827 | +0.11(+1.00%) |
Jan 15, 2020 | 11.21 | 11.22 | 10.74 | 10.77 | 215,523 | -0.39(-3.51%) |
Jan 14, 2020 | 11.15 | 11.31 | 11.10 | 11.16 | 108,964 | +0.00(+0.00%) |
Jan 13, 2020 | 10.83 | 11.21 | 10.81 | 11.16 | 186,440 | +0.41(+3.83%) |
Jan 10, 2020 | 10.66 | 10.87 | 10.63 | 10.75 | 136,838 | +0.08(+0.73%) |
Jan 09, 2020 | 10.81 | 10.91 | 10.66 | 10.67 | 112,191 | -0.12(-1.09%) |
Jan 08, 2020 | 10.82 | 10.95 | 10.69 | 10.79 | 157,346 | +0.00(+0.05%) |
Jan 07, 2020 | 11.15 | 11.34 | 10.71 | 10.78 | 226,205 | -0.34(-3.04%) |
Jan 06, 2020 | 10.77 | 11.29 | 10.77 | 11.12 | 330,941 | +0.40(+3.75%) |
Jan 03, 2020 | 10.16 | 10.92 | 10.14 | 10.72 | 331,944 | +0.50(+4.89%) |
Jan 02, 2020 | 10.35 | 10.42 | 10.15 | 10.22 | 179,914 | -0.07(-0.67%) |
Dec 31, 2019 | 10.11 | 10.33 | 10.06 | 10.29 | 373,475 | +0.17(+1.65%) |
Dec 30, 2019 | 9.859 | 10.13 | 9.721 | 10.12 | 259,758 | +0.27(+2.79%) |
Dec 27, 2019 | 10.07 | 10.17 | 9.819 | 9.849 | 180,921 | -0.23(-2.24%) |
Dec 26, 2019 | 10.18 | 10.33 | 9.996 | 10.07 | 125,888 | -0.12(-1.15%) |
Dec 24, 2019 | 10.33 | 10.37 | 10.18 | 10.19 | 73,674 | -0.12(-1.14%) |
Dec 23, 2019 | 10.19 | 10.34 | 10.05 | 10.31 | 125,396 | +0.12(+1.15%) |
Dec 20, 2019 | 10.16 | 10.26 | 10.09 | 10.19 | 306,025 | +0.03(+0.29%) |
Dec 19, 2019 | 10.23 | 10.30 | 10.11 | 10.16 | 144,288 | -0.10(-0.96%) |
Dec 18, 2019 | 10.31 | 10.38 | 10.11 | 10.26 | 171,165 | -0.05(-0.48%) |
Dec 17, 2019 | 10.36 | 10.43 | 10.14 | 10.31 | 173,593 | -0.05(-0.47%) |
Dec 16, 2019 | 10.29 | 10.53 | 10.29 | 10.36 | 103,297 | +0.08(+0.76%) |
Dec 13, 2019 | 10.51 | 10.52 | 10.24 | 10.28 | 188,268 | -0.23(-2.15%) |
Dec 12, 2019 | 10.22 | 10.55 | 10.12 | 10.51 | 129,618 | +0.25(+2.49%) |
Dec 11, 2019 | 10.28 | 10.40 | 10.20 | 10.25 | 130,142 | +0.02(+0.19%) |
Dec 10, 2019 | 10.27 | 10.30 | 9.947 | 10.23 | 302,422 | -0.07(-0.67%) |
Dec 09, 2019 | 10.33 | 10.41 | 10.05 | 10.30 | 311,821 | +0.00(+0.00%) |
Dec 06, 2019 | 10.16 | 10.45 | 10.16 | 10.30 | 203,166 | +0.15(+1.45%) |
Dec 05, 2019 | 9.957 | 10.43 | 9.908 | 10.15 | 266,596 | +0.20(+1.97%) |
Dec 04, 2019 | 9.917 | 10.13 | 9.810 | 9.957 | 220,398 | +0.00(+0.00%) |
Dec 03, 2019 | 10.09 | 10.13 | 9.917 | 9.957 | 216,350 | -0.13(-1.26%) |
Dec 02, 2019 | 9.908 | 10.21 | 9.908 | 10.08 | 257,669 | +0.12(+1.18%) |
Nov 29, 2019 | 10.05 | 10.16 | 9.917 | 9.966 | 98,471 | -0.18(-1.74%) |
Nov 27, 2019 | 10.07 | 10.30 | 9.957 | 10.14 | 193,064 | +0.07(+0.68%) |
Nov 26, 2019 | 9.829 | 10.40 | 9.775 | 10.07 | 255,772 | +0.16(+1.58%) |
Nov 25, 2019 | 10.69 | 10.85 | 9.908 | 9.917 | 330,993 | -0.47(-4.53%) |
Nov 22, 2019 | 10.02 | 10.41 | 9.995 | 10.39 | 374,032 | +0.48(+4.83%) |
Nov 21, 2019 | 10.08 | 10.15 | 9.775 | 9.909 | 400,436 | -0.19(-1.90%) |
Nov 20, 2019 | 9.813 | 10.16 | 9.641 | 10.10 | 653,608 | +0.29(+2.98%) |
Nov 19, 2019 | 9.842 | 10.03 | 9.756 | 9.809 | 278,182 | +0.04(+0.44%) |
Nov 18, 2019 | 9.450 | 9.785 | 9.201 | 9.766 | 276,542 | +0.32(+3.34%) |
Nov 15, 2019 | 9.804 | 9.852 | 9.301 | 9.450 | 349,800 | -0.41(-4.17%) |
Nov 14, 2019 | 10.15 | 10.23 | 9.679 | 9.861 | 467,141 | -0.44(-4.28%) |
Nov 13, 2019 | 11.36 | 11.36 | 8.779 | 10.30 | 845,098 | -1.66(-13.85%) |
Nov 12, 2019 | 12.29 | 12.55 | 11.93 | 11.96 | 386,623 | -0.25(-2.04%) |
Nov 11, 2019 | 12.35 | 12.46 | 12.16 | 12.21 | 454,193 | -0.08(-0.62%) |
Nov 08, 2019 | 12.50 | 12.56 | 12.12 | 12.28 | 181,637 | -0.24(-1.91%) |
Nov 07, 2019 | 12.93 | 12.98 | 12.43 | 12.52 | 220,573 | -0.30(-2.32%) |
Nov 06, 2019 | 13.12 | 13.16 | 12.66 | 12.82 | 174,775 | -0.11(-0.89%) |
Nov 05, 2019 | 13.20 | 13.25 | 12.87 | 12.93 | 133,856 | +0.08(+0.63%) |
Nov 04, 2019 | 13.40 | 13.40 | 12.54 | 12.85 | 433,675 | -0.40(-3.00%) |