Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.410 | 4.470 | 4.245 | 4.320 | 37,765 | -0.09(-2.04%) |
Sep 29, 2020 | 4.500 | 4.550 | 4.350 | 4.410 | 26,828 | -0.15(-3.29%) |
Sep 28, 2020 | 4.350 | 4.590 | 4.320 | 4.560 | 23,525 | +0.21(+4.83%) |
Sep 25, 2020 | 4.620 | 4.620 | 4.289 | 4.350 | 37,333 | -0.03(-0.68%) |
Sep 24, 2020 | 4.500 | 4.530 | 4.080 | 4.380 | 33,020 | -0.15(-3.31%) |
Sep 23, 2020 | 4.560 | 4.620 | 4.410 | 4.530 | 22,482 | -0.12(-2.58%) |
Sep 22, 2020 | 4.740 | 4.800 | 4.500 | 4.650 | 27,132 | -0.09(-1.90%) |
Sep 21, 2020 | 4.710 | 4.860 | 4.530 | 4.740 | 24,117 | -0.15(-3.07%) |
Sep 18, 2020 | 4.860 | 4.950 | 4.800 | 4.890 | 13,200 | +0.12(+2.52%) |
Sep 17, 2020 | 4.740 | 4.860 | 4.710 | 4.770 | 14,267 | -0.15(-3.05%) |
Sep 16, 2020 | 4.860 | 5.010 | 4.721 | 4.920 | 53,425 | -0.03(-0.61%) |
Sep 15, 2020 | 5.220 | 5.220 | 4.650 | 4.950 | 54,375 | -0.09(-1.79%) |
Sep 14, 2020 | 5.370 | 5.370 | 5.010 | 5.040 | 42,408 | -0.30(-5.62%) |
Sep 11, 2020 | 4.800 | 5.430 | 4.800 | 5.340 | 96,066 | +0.57(+11.95%) |
Sep 10, 2020 | 4.650 | 4.800 | 4.650 | 4.770 | 17,439 | +0.12(+2.58%) |
Sep 09, 2020 | 4.740 | 4.740 | 4.560 | 4.650 | 17,892 | +0.03(+0.65%) |
Sep 08, 2020 | 4.590 | 4.680 | 4.230 | 4.620 | 50,111 | +0.09(+1.99%) |
Sep 04, 2020 | 4.620 | 4.770 | 4.050 | 4.530 | 91,166 | -0.21(-4.43%) |
Sep 03, 2020 | 4.920 | 5.100 | 4.680 | 4.740 | 62,160 | -0.15(-3.07%) |
Sep 02, 2020 | 5.130 | 5.130 | 4.830 | 4.890 | 71,760 | -0.21(-4.12%) |
Sep 01, 2020 | 5.190 | 5.400 | 4.980 | 5.100 | 163,250 | -0.09(-1.73%) |
Aug 31, 2020 | 5.490 | 5.520 | 5.040 | 5.190 | 115,264 | -0.09(-1.70%) |
Aug 28, 2020 | 5.100 | 5.400 | 5.085 | 5.280 | 47,800 | +0.15(+2.92%) |
Aug 27, 2020 | 5.400 | 5.520 | 4.890 | 5.130 | 103,785 | -0.03(-0.58%) |
Aug 26, 2020 | 5.250 | 5.520 | 5.100 | 5.160 | 92,804 | +0.03(+0.58%) |
Aug 25, 2020 | 4.950 | 5.550 | 4.800 | 5.130 | 142,853 | +0.45(+9.62%) |
Aug 24, 2020 | 4.830 | 4.950 | 4.650 | 4.680 | 83,446 | -0.12(-2.50%) |
Aug 21, 2020 | 4.860 | 4.860 | 4.680 | 4.800 | 108,800 | -0.06(-1.23%) |
Aug 20, 2020 | 4.920 | 4.920 | 4.590 | 4.860 | 134,620 | -0.09(-1.82%) |
Aug 19, 2020 | 5.160 | 5.160 | 4.800 | 4.950 | 147,192 | -0.21(-4.07%) |
Aug 18, 2020 | 5.190 | 5.340 | 5.100 | 5.160 | 81,340 | -0.12(-2.27%) |
Aug 17, 2020 | 5.640 | 5.700 | 5.010 | 5.280 | 305,304 | -0.42(-7.37%) |
Aug 14, 2020 | 5.670 | 5.940 | 5.130 | 5.700 | 405,833 | +0.06(+1.06%) |
Aug 13, 2020 | 5.790 | 6.030 | 5.640 | 5.640 | 112,328 | -0.18(-3.09%) |
Aug 12, 2020 | 6.240 | 6.330 | 5.460 | 5.820 | 346,653 | -0.51(-8.06%) |
Aug 11, 2020 | 6.570 | 6.600 | 6.120 | 6.330 | 274,835 | -0.33(-4.95%) |
Aug 10, 2020 | 7.050 | 7.050 | 6.420 | 6.660 | 223,847 | -0.21(-3.06%) |
Aug 07, 2020 | 6.930 | 7.110 | 6.540 | 6.870 | 329,266 | -0.33(-4.58%) |
Aug 06, 2020 | 6.600 | 7.260 | 6.510 | 7.200 | 1,110,844 | +0.78(+12.15%) |
Aug 05, 2020 | 6.150 | 6.810 | 6.090 | 6.420 | 720,898 | +0.27(+4.39%) |
Aug 04, 2020 | 6.090 | 6.150 | 5.970 | 6.150 | 221,352 | -0.24(-3.76%) |
Aug 03, 2020 | 6.180 | 6.600 | 5.970 | 6.390 | 384,302 | +0.45(+7.58%) |
Jul 31, 2020 | 5.910 | 6.600 | 5.880 | 5.940 | 899,633 | -0.03(-0.50%) |
Jul 30, 2020 | 6.060 | 6.240 | 5.760 | 5.970 | 223,482 | -0.12(-1.97%) |
Jul 29, 2020 | 6.150 | 6.270 | 5.790 | 6.090 | 204,752 | +0.09(+1.50%) |
Jul 28, 2020 | 5.790 | 7.050 | 5.550 | 6.000 | 979,004 | -0.27(-4.31%) |
Jul 27, 2020 | 6.930 | 7.050 | 6.090 | 6.270 | 644,486 | -0.27(-4.13%) |
Jul 24, 2020 | 5.130 | 7.080 | 5.130 | 6.540 | 2,204,500 | +0.87(+15.34%) |
Jul 23, 2020 | 4.560 | 5.820 | 4.530 | 5.670 | 860,433 | +1.47(+35.00%) |
Jul 22, 2020 | 4.590 | 4.680 | 4.200 | 4.200 | 110,410 | -0.45(-9.68%) |
Jul 21, 2020 | 4.890 | 5.370 | 4.470 | 4.650 | 265,053 | -0.03(-0.64%) |
Jul 20, 2020 | 4.020 | 4.680 | 3.720 | 4.680 | 358,658 | +0.81(+20.93%) |
Jul 17, 2020 | 4.050 | 4.050 | 3.600 | 3.870 | 217,166 | -0.09(-2.27%) |
Jul 16, 2020 | 4.200 | 4.380 | 3.390 | 3.960 | 510,465 | -0.21(-5.04%) |
Jul 15, 2020 | 7.680 | 9.450 | 3.780 | 4.170 | 6,168,218 | +1.38(+49.46%) |
Jul 14, 2020 | 2.670 | 2.850 | 2.640 | 2.790 | 14,262 | +0.05(+1.68%) |
Jul 13, 2020 | 2.820 | 2.880 | 2.700 | 2.744 | 18,239 | -0.06(-2.11%) |
Jul 10, 2020 | 2.820 | 2.893 | 2.790 | 2.803 | 5,866 | -0.08(-2.68%) |
Jul 09, 2020 | 2.910 | 2.940 | 2.790 | 2.880 | 38,823 | +0.04(+1.57%) |
Jul 08, 2020 | 2.892 | 2.955 | 2.790 | 2.836 | 42,808 | -0.07(-2.56%) |
Jul 07, 2020 | 3.000 | 3.120 | 2.880 | 2.910 | 28,274 | -0.21(-6.73%) |
Jul 06, 2020 | 3.030 | 3.150 | 2.790 | 3.120 | 65,908 | +0.32(+11.59%) |
Jul 02, 2020 | 2.987 | 2.992 | 2.730 | 2.796 | 47,933 | -0.08(-2.67%) |
Jul 01, 2020 | 2.760 | 2.880 | 2.730 | 2.873 | 22,569 | +0.05(+1.65%) |
Jun 30, 2020 | 2.760 | 2.897 | 2.700 | 2.826 | 19,868 | +0.07(+2.40%) |
Jun 29, 2020 | 2.640 | 2.850 | 2.640 | 2.760 | 50,445 | +0.11(+4.15%) |
Jun 26, 2020 | 2.760 | 2.820 | 2.642 | 2.650 | 32,766 | -0.20(-7.02%) |
Jun 25, 2020 | 2.910 | 2.910 | 2.820 | 2.850 | 19,913 | +0.03(+0.98%) |
Jun 24, 2020 | 2.910 | 2.940 | 2.676 | 2.822 | 50,109 | -0.12(-3.92%) |
Jun 23, 2020 | 3.000 | 3.030 | 2.822 | 2.938 | 25,151 | -0.06(-2.07%) |
Jun 22, 2020 | 3.000 | 3.240 | 2.681 | 3.000 | 99,986 | -0.12(-3.86%) |
Jun 19, 2020 | 3.450 | 3.450 | 3.030 | 3.120 | 39,433 | -0.03(-0.95%) |
Jun 18, 2020 | 3.300 | 3.300 | 3.150 | 3.150 | 25,746 | -0.21(-6.25%) |
Jun 17, 2020 | 3.510 | 3.600 | 3.180 | 3.360 | 41,453 | -0.15(-4.27%) |
Jun 16, 2020 | 3.420 | 3.600 | 3.360 | 3.510 | 54,922 | +0.21(+6.36%) |
Jun 15, 2020 | 3.300 | 3.375 | 3.000 | 3.300 | 34,588 | -0.15(-4.26%) |
Jun 12, 2020 | 3.330 | 3.600 | 3.270 | 3.447 | 66,133 | +0.30(+9.43%) |
Jun 11, 2020 | 3.720 | 4.170 | 2.970 | 3.150 | 162,887 | -0.81(-20.45%) |
Jun 10, 2020 | 3.750 | 4.440 | 3.690 | 3.960 | 248,434 | +0.42(+11.86%) |
Jun 09, 2020 | 3.150 | 3.540 | 3.120 | 3.540 | 225,723 | +0.42(+13.46%) |
Jun 08, 2020 | 3.090 | 3.240 | 3.060 | 3.120 | 116,022 | +0.15(+5.05%) |
Jun 05, 2020 | 2.970 | 3.180 | 2.942 | 2.970 | 73,700 | +0.00(+0.00%) |
Jun 04, 2020 | 2.910 | 3.450 | 2.640 | 2.970 | 240,550 | +0.06(+2.06%) |
Jun 03, 2020 | 3.000 | 3.000 | 2.700 | 2.910 | 117,345 | +0.00(+0.00%) |
Jun 02, 2020 | 2.850 | 3.240 | 2.700 | 2.910 | 328,401 | +0.27(+10.23%) |
Jun 01, 2020 | 2.700 | 2.730 | 2.550 | 2.640 | 30,314 | +0.05(+2.09%) |
May 29, 2020 | 2.736 | 2.736 | 2.520 | 2.586 | 22,933 | -0.04(-1.51%) |
May 28, 2020 | 2.760 | 2.784 | 2.610 | 2.626 | 31,908 | -0.16(-5.89%) |
May 27, 2020 | 2.760 | 2.850 | 2.700 | 2.790 | 50,746 | +0.00(+0.00%) |
May 26, 2020 | 2.850 | 3.090 | 2.700 | 2.790 | 118,150 | -0.18(-6.06%) |
May 22, 2020 | 2.820 | 2.970 | 2.820 | 2.970 | 107,466 | +0.21(+7.61%) |
May 21, 2020 | 2.640 | 2.910 | 2.580 | 2.760 | 169,583 | +0.24(+9.52%) |
May 20, 2020 | 2.520 | 2.640 | 2.460 | 2.520 | 45,721 | +0.00(+0.00%) |
May 19, 2020 | 2.580 | 2.820 | 2.430 | 2.520 | 131,558 | -0.00(-0.04%) |
May 18, 2020 | 2.490 | 2.670 | 2.430 | 2.521 | 103,582 | +0.01(+0.51%) |
May 15, 2020 | 2.550 | 2.632 | 2.400 | 2.508 | 67,733 | -0.10(-3.91%) |
May 14, 2020 | 2.790 | 2.983 | 2.400 | 2.610 | 293,790 | -0.06(-2.25%) |
May 13, 2020 | 2.550 | 2.940 | 2.430 | 2.670 | 64,009 | -0.01(-0.41%) |
May 12, 2020 | 3.060 | 3.060 | 2.656 | 2.681 | 39,636 | -0.38(-12.38%) |
May 11, 2020 | 3.210 | 3.390 | 2.970 | 3.060 | 69,338 | -0.09(-2.86%) |
May 08, 2020 | 2.790 | 4.020 | 2.610 | 3.150 | 333,000 | +0.15(+5.00%) |
May 07, 2020 | 2.370 | 3.060 | 2.250 | 3.000 | 283,840 | +0.69(+29.87%) |
May 06, 2020 | 2.203 | 2.310 | 2.202 | 2.310 | 4,749 | +0.03(+1.32%) |
May 05, 2020 | 2.400 | 2.400 | 2.250 | 2.280 | 2,442 | -0.06(-2.56%) |
May 04, 2020 | 2.508 | 2.508 | 2.174 | 2.340 | 15,875 | -0.06(-2.50%) |
May 01, 2020 | 2.640 | 2.640 | 2.400 | 2.400 | 9,033 | -0.15(-5.87%) |
Apr 30, 2020 | 2.656 | 2.656 | 2.490 | 2.550 | 13,439 | +0.02(+0.77%) |
Apr 29, 2020 | 2.700 | 2.787 | 2.460 | 2.530 | 12,797 | -0.17(-6.29%) |
Apr 28, 2020 | 2.796 | 2.796 | 2.400 | 2.700 | 16,331 | +0.06(+2.30%) |
Apr 27, 2020 | 2.804 | 2.820 | 2.550 | 2.639 | 6,633 | -0.03(-1.16%) |
Apr 24, 2020 | 2.700 | 2.820 | 2.670 | 2.670 | 3,600 | -0.05(-1.75%) |
Apr 23, 2020 | 2.850 | 2.850 | 2.400 | 2.718 | 21,403 | -0.13(-4.63%) |
Apr 22, 2020 | 2.850 | 2.959 | 2.730 | 2.850 | 3,081 | +0.00(+0.00%) |
Apr 21, 2020 | 3.060 | 3.060 | 2.665 | 2.850 | 7,022 | -0.12(-4.04%) |
Apr 20, 2020 | 3.000 | 3.090 | 2.760 | 2.970 | 4,972 | +0.09(+3.13%) |
Apr 17, 2020 | 2.880 | 3.060 | 2.640 | 2.880 | 12,766 | +0.10(+3.67%) |
Apr 16, 2020 | 2.700 | 2.880 | 2.526 | 2.778 | 9,406 | +0.05(+1.75%) |
Apr 15, 2020 | 3.000 | 3.000 | 2.550 | 2.730 | 10,647 | -0.13(-4.50%) |
Apr 14, 2020 | 3.060 | 3.090 | 2.730 | 2.859 | 6,343 | -0.08(-2.76%) |
Apr 13, 2020 | 3.030 | 3.180 | 2.880 | 2.940 | 23,713 | +0.04(+1.46%) |
Apr 09, 2020 | 3.180 | 3.390 | 2.898 | 2.898 | 95,700 | -0.28(-8.88%) |
Apr 08, 2020 | 3.210 | 3.210 | 2.970 | 3.180 | 10,922 | +0.06(+1.92%) |
Apr 07, 2020 | 3.330 | 3.330 | 3.000 | 3.120 | 1,082 | +0.06(+1.96%) |
Apr 06, 2020 | 2.940 | 3.090 | 2.550 | 3.060 | 10,305 | +0.27(+9.68%) |
Apr 03, 2020 | 3.144 | 3.144 | 2.732 | 2.790 | 700 | -0.21(-6.99%) |
Apr 02, 2020 | 3.390 | 3.390 | 2.910 | 3.000 | 13,904 | -0.39(-11.51%) |
Apr 01, 2020 | 3.000 | 3.390 | 2.945 | 3.390 | 6,233 | +0.00(+0.00%) |
Mar 31, 2020 | 3.510 | 3.600 | 3.120 | 3.390 | 24,069 | +0.18(+5.61%) |
Mar 30, 2020 | 2.961 | 3.450 | 2.961 | 3.210 | 16,015 | +0.51(+18.89%) |
Mar 27, 2020 | 3.150 | 3.300 | 2.372 | 2.700 | 31,466 | -0.69(-20.35%) |
Mar 26, 2020 | 2.550 | 3.990 | 2.430 | 3.390 | 135,566 | +0.96(+39.52%) |
Mar 25, 2020 | 2.024 | 2.550 | 1.710 | 2.430 | 13,264 | +0.59(+32.34%) |
Mar 24, 2020 | 2.100 | 2.305 | 1.836 | 1.836 | 7,569 | +0.16(+9.29%) |
Mar 23, 2020 | 2.400 | 2.610 | 1.664 | 1.680 | 6,269 | -0.71(-29.66%) |
Mar 20, 2020 | 2.925 | 2.925 | 2.370 | 2.388 | 10,166 | +0.02(+0.77%) |
Mar 19, 2020 | 3.570 | 3.570 | 2.177 | 2.370 | 43,563 | -0.87(-26.85%) |
Mar 18, 2020 | 3.628 | 3.628 | 3.030 | 3.240 | 1,811 | -0.54(-14.29%) |
Mar 17, 2020 | 4.500 | 4.740 | 3.600 | 3.780 | 10,632 | -0.51(-11.89%) |
Mar 16, 2020 | 3.870 | 4.560 | 3.270 | 4.290 | 9,323 | +0.24(+5.93%) |
Mar 13, 2020 | 4.487 | 4.666 | 3.960 | 4.050 | 4,600 | -0.12(-2.88%) |
Mar 12, 2020 | 4.410 | 5.145 | 3.780 | 4.170 | 11,095 | -0.98(-19.03%) |
Mar 11, 2020 | 5.220 | 5.220 | 5.150 | 5.150 | 274 | -0.49(-8.69%) |
Mar 10, 2020 | 5.940 | 5.940 | 4.740 | 5.640 | 29,850 | -0.30(-5.05%) |
Mar 09, 2020 | 5.940 | 6.000 | 5.428 | 5.940 | 12,171 | +0.27(+4.76%) |
Mar 06, 2020 | 5.430 | 6.082 | 5.430 | 5.670 | 2,100 | -0.27(-4.55%) |
Mar 05, 2020 | 6.330 | 6.570 | 5.853 | 5.940 | 18,741 | -0.30(-4.81%) |
Mar 04, 2020 | 6.660 | 6.750 | 6.090 | 6.240 | 24,800 | -0.53(-7.89%) |
Mar 03, 2020 | 6.557 | 6.774 | 6.557 | 6.774 | 2,220 | +0.02(+0.36%) |
Mar 02, 2020 | 6.750 | 7.050 | 6.333 | 6.750 | 10,242 | +0.09(+1.35%) |
Feb 28, 2020 | 7.170 | 7.200 | 6.540 | 6.660 | 7,766 | -0.87(-11.55%) |
Feb 27, 2020 | 7.024 | 7.530 | 7.008 | 7.530 | 2,762 | +0.36(+5.02%) |
Feb 26, 2020 | 7.170 | 7.170 | 7.140 | 7.170 | 839 | -0.06(-0.83%) |
Feb 25, 2020 | 7.598 | 7.598 | 7.230 | 7.230 | 1,759 | -0.33(-4.37%) |
Feb 24, 2020 | 7.620 | 7.620 | 7.380 | 7.560 | 670 | -0.06(-0.79%) |
Feb 21, 2020 | 7.710 | 7.800 | 7.620 | 7.620 | 16,033 | +0.24(+3.25%) |
Feb 20, 2020 | 7.860 | 7.860 | 7.380 | 7.380 | 358 | -0.57(-7.17%) |
Feb 19, 2020 | 7.915 | 7.950 | 7.912 | 7.950 | 978 | +0.06(+0.76%) |
Feb 18, 2020 | 7.787 | 7.890 | 7.787 | 7.890 | 651 | +0.24(+3.14%) |
Feb 14, 2020 | 7.830 | 7.830 | 7.650 | 7.650 | 1,933 | -0.24(-3.04%) |
Feb 13, 2020 | 7.740 | 7.920 | 7.560 | 7.890 | 6,005 | +0.13(+1.74%) |
Feb 12, 2020 | 7.783 | 7.783 | 7.755 | 7.755 | 393 | -0.28(-3.54%) |
Feb 11, 2020 | 8.009 | 8.091 | 8.009 | 8.040 | 476 | -0.11(-1.39%) |
Feb 10, 2020 | 8.400 | 8.400 | 7.860 | 8.153 | 258 | +0.32(+4.13%) |
Feb 07, 2020 | 7.710 | 7.980 | 7.590 | 7.830 | 8,400 | +0.12(+1.56%) |
Feb 06, 2020 | 7.740 | 8.211 | 7.710 | 7.710 | 3,559 | +0.00(+0.00%) |
Feb 05, 2020 | 7.770 | 7.860 | 7.710 | 7.710 | 1,025 | -0.21(-2.65%) |
Feb 04, 2020 | 8.160 | 8.250 | 7.920 | 7.920 | 6,019 | -0.06(-0.75%) |
Feb 03, 2020 | 8.010 | 8.010 | 7.920 | 7.980 | 2,768 | +0.06(+0.76%) |
Jan 31, 2020 | 7.920 | 7.920 | 7.920 | 7.920 | 33 | +0.00(+0.01%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.919 | 7.919 | 106 | -0.06(-0.76%) |
Jan 29, 2020 | 8.040 | 8.114 | 7.980 | 7.980 | 4,126 | +0.06(+0.76%) |
Jan 28, 2020 | 7.935 | 7.935 | 7.917 | 7.920 | 302 | +0.12(+1.54%) |
Jan 27, 2020 | 7.710 | 7.830 | 7.710 | 7.800 | 4,082 | +0.00(+0.00%) |
Jan 24, 2020 | 7.804 | 7.804 | 7.800 | 7.800 | 133 | -0.15(-1.89%) |
Jan 23, 2020 | 7.920 | 8.100 | 7.860 | 7.950 | 3,593 | +0.06(+0.76%) |
Jan 22, 2020 | 7.920 | 7.939 | 7.890 | 7.890 | 743 | -0.21(-2.59%) |
Jan 21, 2020 | 8.580 | 8.580 | 8.100 | 8.100 | 5,517 | -0.18(-2.17%) |
Jan 17, 2020 | 8.550 | 8.550 | 8.280 | 8.280 | 466 | -0.15(-1.78%) |
Jan 16, 2020 | 8.290 | 8.430 | 8.290 | 8.430 | 654 | +0.21(+2.55%) |
Jan 15, 2020 | 8.460 | 8.460 | 8.220 | 8.220 | 293 | -0.06(-0.72%) |
Jan 14, 2020 | 8.370 | 8.850 | 8.280 | 8.280 | 15,185 | -0.36(-4.17%) |
Jan 13, 2020 | 8.490 | 8.700 | 8.359 | 8.640 | 6,635 | +0.03(+0.38%) |
Jan 10, 2020 | 8.580 | 8.618 | 8.509 | 8.607 | 666 | +0.21(+2.46%) |
Jan 09, 2020 | 9.060 | 9.060 | 8.221 | 8.400 | 1,836 | -0.09(-1.06%) |
Jan 08, 2020 | 8.538 | 8.790 | 8.334 | 8.490 | 32,437 | -0.51(-5.67%) |
Jan 07, 2020 | 8.370 | 9.000 | 8.329 | 9.000 | 6,384 | +0.48(+5.63%) |
Jan 06, 2020 | 7.830 | 8.520 | 7.800 | 8.520 | 10,710 | +0.51(+6.37%) |
Jan 03, 2020 | 7.590 | 8.100 | 7.590 | 8.010 | 2,266 | +0.30(+3.89%) |
Jan 02, 2020 | 8.070 | 8.070 | 7.710 | 7.710 | 2,188 | +0.01(+0.14%) |
Dec 31, 2019 | 7.470 | 7.830 | 7.470 | 7.699 | 11,666 | +0.20(+2.66%) |
Dec 30, 2019 | 7.440 | 7.530 | 7.440 | 7.500 | 3,147 | -0.03(-0.40%) |
Dec 27, 2019 | 7.410 | 7.650 | 7.246 | 7.530 | 7,433 | +0.22(+3.00%) |
Dec 26, 2019 | 7.260 | 7.440 | 7.210 | 7.311 | 2,362 | -0.10(-1.34%) |
Dec 24, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 100 | -0.06(-0.80%) |
Dec 23, 2019 | 7.380 | 7.508 | 7.380 | 7.470 | 1,336 | -0.02(-0.32%) |
Dec 20, 2019 | 7.494 | 7.494 | 7.494 | 7.494 | 66 | +0.16(+2.16%) |
Dec 19, 2019 | 7.560 | 7.661 | 7.290 | 7.335 | 22,668 | -0.29(-3.74%) |
Dec 18, 2019 | 7.635 | 7.689 | 7.620 | 7.620 | 964 | -0.25(-3.18%) |
Dec 17, 2019 | 7.929 | 7.947 | 7.650 | 7.870 | 3,468 | -0.14(-1.75%) |
Dec 16, 2019 | 7.920 | 8.011 | 7.530 | 8.011 | 3,394 | -0.09(-1.10%) |
Dec 13, 2019 | 7.740 | 8.179 | 7.710 | 8.100 | 10,533 | +0.06(+0.75%) |
Dec 12, 2019 | 8.400 | 8.400 | 8.040 | 8.040 | 765 | -0.51(-5.96%) |
Dec 11, 2019 | 8.539 | 8.550 | 8.539 | 8.550 | 738 | -0.06(-0.70%) |
Dec 10, 2019 | 8.610 | 8.610 | 8.610 | 42 | +0.00(+0.00%) | |
Dec 09, 2019 | 8.550 | 8.610 | 8.550 | 8.610 | 205 | -0.21(-2.38%) |
Dec 06, 2019 | 8.310 | 8.880 | 8.280 | 8.820 | 3,000 | +0.15(+1.73%) |
Dec 05, 2019 | 8.762 | 8.762 | 8.313 | 8.670 | 1,226 | +0.09(+1.05%) |
Dec 04, 2019 | 8.340 | 8.760 | 8.340 | 8.580 | 3,613 | +0.18(+2.14%) |
Dec 03, 2019 | 8.040 | 8.532 | 8.040 | 8.400 | 635 | +0.09(+1.08%) |
Dec 02, 2019 | 7.890 | 8.700 | 7.860 | 8.310 | 15,219 | +0.27(+3.36%) |
Nov 29, 2019 | 8.190 | 8.220 | 8.040 | 8.040 | 2,100 | +0.16(+2.05%) |
Nov 27, 2019 | 7.830 | 7.878 | 7.800 | 7.878 | 2,966 | +0.08(+1.00%) |
Nov 26, 2019 | 7.800 | 7.842 | 7.800 | 7.800 | 9,455 | +0.00(+0.00%) |
Nov 25, 2019 | 7.857 | 7.857 | 7.800 | 7.800 | 442 | -0.24(-2.99%) |
Nov 22, 2019 | 8.040 | 8.043 | 8.040 | 8.040 | 1,433 | +0.39(+5.10%) |
Nov 21, 2019 | 7.980 | 7.995 | 7.650 | 7.650 | 4,121 | -0.45(-5.56%) |
Nov 20, 2019 | 8.010 | 8.140 | 7.800 | 8.100 | 2,371 | -0.21(-2.53%) |
Nov 19, 2019 | 8.160 | 8.370 | 8.015 | 8.310 | 1,266 | -0.09(-1.07%) |
Nov 18, 2019 | 8.520 | 8.610 | 8.400 | 8.400 | 559 | -0.18(-2.10%) |
Nov 15, 2019 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.16(+1.92%) |
Nov 14, 2019 | 8.160 | 8.520 | 8.160 | 8.418 | 841 | +0.44(+5.49%) |
Nov 13, 2019 | 8.100 | 8.301 | 7.896 | 7.980 | 3,107 | -0.42(-5.00%) |
Nov 12, 2019 | 8.160 | 8.400 | 8.001 | 8.400 | 3,784 | +0.13(+1.58%) |
Nov 11, 2019 | 8.160 | 8.360 | 8.120 | 8.269 | 4,180 | +0.02(+0.23%) |
Nov 08, 2019 | 8.160 | 8.280 | 8.160 | 8.250 | 2,133 | -0.19(-2.27%) |
Nov 07, 2019 | 8.880 | 9.000 | 8.400 | 8.442 | 3,410 | -0.29(-3.33%) |
Nov 06, 2019 | 8.883 | 8.883 | 8.640 | 8.733 | 9,429 | -0.03(-0.31%) |
Nov 05, 2019 | 8.880 | 8.970 | 8.760 | 8.760 | 8,982 | -0.24(-2.67%) |
Nov 04, 2019 | 8.910 | 9.060 | 8.910 | 9.000 | 1,401 | -0.00(-0.01%) |
Nov 01, 2019 | 9.120 | 9.150 | 9.001 | 9.001 | 1,566 | -0.09(-1.03%) |
Oct 31, 2019 | 9.105 | 9.180 | 9.000 | 9.095 | 4,044 | +0.03(+0.38%) |
Oct 30, 2019 | 9.090 | 9.119 | 8.430 | 9.060 | 3,390 | +0.15(+1.68%) |
Oct 29, 2019 | 9.090 | 9.330 | 8.910 | 8.910 | 3,263 | -0.09(-1.00%) |
Oct 28, 2019 | 9.360 | 9.360 | 9.000 | 9.000 | 7,582 | -0.06(-0.66%) |
Oct 25, 2019 | 9.210 | 9.300 | 8.640 | 9.060 | 4,766 | +0.03(+0.33%) |
Oct 24, 2019 | 9.030 | 9.210 | 9.000 | 9.030 | 1,966 | -0.09(-0.99%) |
Oct 23, 2019 | 9.150 | 9.150 | 9.120 | 9.120 | 406 | -0.03(-0.33%) |
Oct 22, 2019 | 9.240 | 9.269 | 9.150 | 9.150 | 1,255 | -0.20(-2.18%) |
Oct 21, 2019 | 9.299 | 9.359 | 9.259 | 9.354 | 847 | +0.14(+1.56%) |
Oct 18, 2019 | 9.720 | 9.720 | 9.210 | 9.210 | 1,166 | -0.51(-5.27%) |
Oct 17, 2019 | 9.924 | 10.04 | 9.722 | 9.722 | 676 | -0.36(-3.55%) |
Oct 16, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 117 | -0.12(-1.18%) |
Oct 15, 2019 | 10.20 | 10.20 | 10.08 | 10.20 | 1,595 | +0.30(+3.03%) |
Oct 14, 2019 | 9.900 | 9.900 | 9.900 | 16 | +0.00(+0.00%) | |
Oct 11, 2019 | 9.810 | 9.900 | 9.720 | 9.900 | 3,166 | +0.00(+0.00%) |
Oct 10, 2019 | 10.05 | 10.05 | 9.600 | 9.900 | 932 | -0.24(-2.37%) |
Oct 09, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 411 | +0.27(+2.74%) |
Oct 08, 2019 | 9.810 | 9.870 | 9.570 | 9.870 | 2,178 | -0.06(-0.60%) |
Oct 07, 2019 | 9.900 | 9.930 | 9.900 | 9.930 | 328 | +0.00(+0.00%) |
Oct 04, 2019 | 10.53 | 10.53 | 9.930 | 9.930 | 433 | -0.53(-5.04%) |
Oct 03, 2019 | 10.68 | 10.68 | 10.28 | 10.46 | 366 | +0.26(+2.58%) |
Oct 02, 2019 | 11.10 | 11.10 | 9.870 | 10.19 | 4,702 | -0.25(-2.36%) |