Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.080 | 9.210 | 8.770 | 8.810 | 5,995,400 | -0.24(-2.65%) |
Jan 28, 2021 | 9.200 | 9.560 | 9.040 | 9.050 | 5,680,659 | -0.11(-1.20%) |
Jan 27, 2021 | 9.480 | 9.560 | 9.090 | 9.160 | 4,317,322 | -0.41(-4.28%) |
Jan 26, 2021 | 9.200 | 9.590 | 9.160 | 9.570 | 2,524,952 | +0.43(+4.70%) |
Jan 25, 2021 | 9.810 | 9.830 | 9.060 | 9.140 | 4,715,757 | -0.78(-7.86%) |
Jan 22, 2021 | 9.660 | 9.930 | 9.580 | 9.920 | 2,651,700 | +0.30(+3.12%) |
Jan 21, 2021 | 9.670 | 9.890 | 9.570 | 9.620 | 2,501,083 | -0.05(-0.52%) |
Jan 20, 2021 | 9.580 | 9.840 | 9.570 | 9.670 | 2,862,707 | +0.14(+1.47%) |
Jan 19, 2021 | 9.100 | 9.730 | 9.070 | 9.530 | 3,721,253 | +0.56(+6.24%) |
Jan 15, 2021 | 9.430 | 9.615 | 8.950 | 8.970 | 3,361,300 | -0.50(-5.28%) |
Jan 14, 2021 | 9.220 | 9.530 | 9.190 | 9.470 | 3,890,015 | +0.32(+3.50%) |
Jan 13, 2021 | 8.670 | 9.370 | 8.580 | 9.150 | 5,335,000 | +0.51(+5.90%) |
Jan 12, 2021 | 8.880 | 8.910 | 8.520 | 8.640 | 3,533,486 | -0.17(-1.93%) |
Jan 11, 2021 | 9.000 | 9.010 | 8.680 | 8.810 | 3,728,513 | -0.18(-2.00%) |
Jan 08, 2021 | 9.410 | 9.410 | 8.930 | 8.990 | 3,338,300 | -0.26(-2.81%) |
Jan 07, 2021 | 9.080 | 9.250 | 8.860 | 9.250 | 2,684,299 | +0.33(+3.70%) |
Jan 06, 2021 | 9.050 | 9.230 | 8.850 | 8.920 | 2,742,300 | -0.21(-2.30%) |
Jan 05, 2021 | 8.980 | 9.220 | 8.800 | 9.130 | 2,057,117 | +0.23(+2.58%) |
Jan 04, 2021 | 8.980 | 9.080 | 8.730 | 8.900 | 2,644,651 | -0.11(-1.22%) |
Dec 31, 2020 | 9.010 | 9.010 | 9.010 | 2,062,513 | -0.12(-1.31%) | |
Dec 30, 2020 | 9.260 | 9.270 | 9.060 | 9.130 | 2,062,513 | -0.08(-0.87%) |
Dec 29, 2020 | 9.460 | 9.630 | 9.140 | 9.210 | 3,217,215 | -0.21(-2.23%) |
Dec 28, 2020 | 9.980 | 9.990 | 9.400 | 9.420 | 3,606,957 | -0.24(-2.48%) |
Dec 24, 2020 | 9.690 | 9.790 | 9.570 | 9.660 | 835,100 | +0.01(+0.10%) |
Dec 23, 2020 | 9.610 | 9.780 | 9.440 | 9.650 | 1,894,606 | +0.08(+0.84%) |
Dec 22, 2020 | 9.690 | 9.700 | 9.410 | 9.570 | 2,014,491 | -0.02(-0.21%) |
Dec 21, 2020 | 9.490 | 9.710 | 9.330 | 9.590 | 2,259,182 | -0.04(-0.42%) |
Dec 18, 2020 | 9.960 | 10.00 | 9.535 | 9.630 | 4,533,700 | -0.28(-2.83%) |
Dec 17, 2020 | 9.730 | 9.920 | 9.630 | 9.910 | 2,971,169 | +0.31(+3.23%) |
Dec 16, 2020 | 9.550 | 9.770 | 9.490 | 9.600 | 2,423,112 | +0.13(+1.37%) |
Dec 15, 2020 | 9.060 | 9.490 | 9.010 | 9.470 | 2,718,864 | +0.43(+4.76%) |
Dec 14, 2020 | 9.210 | 9.390 | 8.860 | 9.040 | 2,412,918 | -0.11(-1.20%) |
Dec 11, 2020 | 9.150 | 9.230 | 8.940 | 9.150 | 3,373,500 | +0.09(+0.99%) |
Dec 10, 2020 | 9.100 | 9.240 | 8.990 | 9.060 | 2,775,834 | -0.10(-1.09%) |
Dec 09, 2020 | 9.560 | 9.560 | 9.090 | 9.160 | 2,302,136 | -0.34(-3.58%) |
Dec 08, 2020 | 9.340 | 9.550 | 9.320 | 9.500 | 2,808,450 | +0.09(+0.96%) |
Dec 07, 2020 | 9.650 | 9.700 | 9.380 | 9.410 | 2,070,537 | -0.23(-2.39%) |
Dec 04, 2020 | 9.660 | 9.700 | 9.540 | 9.640 | 2,103,600 | +0.05(+0.52%) |
Dec 03, 2020 | 9.920 | 10.03 | 9.570 | 9.590 | 2,192,368 | -0.27(-2.74%) |
Dec 02, 2020 | 9.850 | 10.01 | 9.740 | 9.860 | 3,190,795 | -0.24(-2.38%) |
Dec 01, 2020 | 10.18 | 10.22 | 9.890 | 10.10 | 4,003,373 | -0.01(-0.10%) |
Nov 30, 2020 | 9.880 | 10.16 | 9.790 | 10.11 | 4,706,527 | +0.15(+1.51%) |
Nov 27, 2020 | 9.740 | 10.00 | 9.620 | 9.960 | 1,993,500 | +0.46(+4.84%) |
Nov 25, 2020 | 9.550 | 9.630 | 9.330 | 9.500 | 2,669,600 | -0.05(-0.52%) |
Nov 24, 2020 | 9.650 | 9.660 | 9.450 | 9.550 | 2,528,148 | +0.02(+0.21%) |
Nov 23, 2020 | 9.780 | 9.800 | 9.450 | 9.530 | 3,679,773 | -0.10(-1.04%) |
Nov 20, 2020 | 9.020 | 9.930 | 9.010 | 9.630 | 10,376,500 | +0.57(+6.29%) |
Nov 19, 2020 | 8.600 | 9.170 | 8.600 | 9.060 | 3,501,956 | +0.37(+4.26%) |
Nov 18, 2020 | 8.880 | 8.890 | 8.560 | 8.690 | 3,076,354 | -0.13(-1.47%) |
Nov 17, 2020 | 8.700 | 8.950 | 8.675 | 8.820 | 3,507,141 | +0.07(+0.80%) |
Nov 16, 2020 | 8.580 | 8.760 | 8.400 | 8.750 | 2,567,304 | +0.11(+1.27%) |
Nov 13, 2020 | 8.650 | 8.700 | 8.450 | 8.640 | 2,433,600 | +0.08(+0.93%) |
Nov 12, 2020 | 8.190 | 8.640 | 8.170 | 8.560 | 3,815,895 | +0.44(+5.42%) |
Nov 11, 2020 | 8.209 | 8.220 | 7.970 | 8.120 | 2,817,070 | +0.03(+0.37%) |
Nov 10, 2020 | 8.060 | 8.180 | 7.700 | 8.090 | 4,039,854 | +0.16(+2.02%) |
Nov 09, 2020 | 8.410 | 8.860 | 7.910 | 7.930 | 6,963,969 | -0.86(-9.78%) |
Nov 06, 2020 | 8.080 | 8.950 | 8.000 | 8.790 | 16,242,000 | +1.88(+27.21%) |
Nov 05, 2020 | 7.330 | 7.400 | 6.840 | 6.910 | 12,166,440 | -0.52(-7.00%) |
Nov 04, 2020 | 7.370 | 7.540 | 7.270 | 7.430 | 2,314,909 | +0.23(+3.19%) |
Nov 03, 2020 | 7.190 | 7.270 | 7.110 | 7.200 | 2,241,970 | +0.11(+1.55%) |
Nov 02, 2020 | 7.200 | 7.260 | 6.950 | 7.090 | 4,493,576 | -0.07(-0.98%) |
Oct 30, 2020 | 7.350 | 7.410 | 6.965 | 7.160 | 6,437,000 | -0.19(-2.59%) |
Oct 29, 2020 | 7.570 | 7.620 | 7.300 | 7.350 | 3,485,761 | -0.13(-1.74%) |
Oct 28, 2020 | 7.640 | 7.710 | 7.390 | 7.480 | 2,989,609 | -0.30(-3.86%) |
Oct 27, 2020 | 7.760 | 7.870 | 7.680 | 7.780 | 2,134,040 | +0.06(+0.78%) |
Oct 26, 2020 | 7.870 | 7.990 | 7.650 | 7.720 | 1,802,954 | -0.22(-2.77%) |
Oct 23, 2020 | 7.990 | 8.080 | 7.880 | 7.940 | 2,040,100 | +0.03(+0.38%) |
Oct 22, 2020 | 7.780 | 8.010 | 7.660 | 7.910 | 2,859,267 | +0.10(+1.28%) |
Oct 21, 2020 | 7.710 | 7.960 | 7.670 | 7.810 | 3,008,164 | +0.16(+2.09%) |
Oct 20, 2020 | 7.580 | 7.820 | 7.500 | 7.650 | 2,232,782 | +0.07(+0.92%) |
Oct 19, 2020 | 7.940 | 7.980 | 7.570 | 7.580 | 2,116,423 | -0.29(-3.68%) |
Oct 16, 2020 | 8.120 | 8.240 | 7.860 | 7.870 | 2,564,600 | -0.18(-2.24%) |
Oct 15, 2020 | 8.000 | 8.190 | 8.000 | 8.050 | 2,015,221 | -0.15(-1.83%) |
Oct 14, 2020 | 8.300 | 8.320 | 8.000 | 8.200 | 2,944,149 | -0.08(-0.97%) |
Oct 13, 2020 | 8.100 | 8.310 | 8.080 | 8.280 | 2,742,376 | +0.13(+1.60%) |
Oct 12, 2020 | 7.900 | 8.160 | 7.810 | 8.150 | 2,838,621 | +0.30(+3.82%) |
Oct 09, 2020 | 7.760 | 8.090 | 7.760 | 7.850 | 3,990,300 | +0.08(+1.03%) |
Oct 08, 2020 | 7.810 | 7.910 | 7.740 | 7.770 | 5,303,100 | +0.02(+0.26%) |
Oct 07, 2020 | 7.810 | 7.850 | 7.600 | 7.750 | 3,422,858 | -0.05(-0.64%) |
Oct 06, 2020 | 7.680 | 7.970 | 7.670 | 7.800 | 4,152,714 | +0.16(+2.09%) |
Oct 05, 2020 | 7.600 | 7.710 | 7.400 | 7.640 | 5,180,805 | +0.16(+2.14%) |
Oct 02, 2020 | 7.510 | 7.895 | 7.465 | 7.480 | 3,538,500 | -0.31(-3.98%) |
Oct 01, 2020 | 7.720 | 7.860 | 7.680 | 7.790 | 2,636,306 | +0.11(+1.43%) |
Sep 30, 2020 | 7.600 | 7.900 | 7.570 | 7.680 | 2,971,891 | +0.06(+0.79%) |
Sep 29, 2020 | 7.430 | 7.760 | 7.400 | 7.620 | 3,291,387 | +0.16(+2.14%) |
Sep 28, 2020 | 7.480 | 7.540 | 7.290 | 7.460 | 3,147,319 | +0.07(+0.95%) |
Sep 25, 2020 | 7.440 | 7.540 | 7.360 | 7.390 | 3,049,700 | -0.01(-0.14%) |
Sep 24, 2020 | 7.260 | 7.530 | 7.210 | 7.400 | 4,147,087 | +0.04(+0.54%) |
Sep 23, 2020 | 7.500 | 7.860 | 7.350 | 7.360 | 5,572,864 | -0.13(-1.74%) |
Sep 22, 2020 | 7.630 | 7.670 | 7.340 | 7.490 | 3,344,323 | -0.12(-1.58%) |
Sep 21, 2020 | 7.320 | 7.630 | 7.290 | 7.610 | 2,422,705 | +0.22(+2.98%) |
Sep 18, 2020 | 7.380 | 7.550 | 7.240 | 7.390 | 8,302,000 | +0.04(+0.54%) |
Sep 17, 2020 | 7.190 | 7.510 | 7.170 | 7.350 | 4,052,568 | +0.00(+0.00%) |
Sep 16, 2020 | 7.360 | 7.460 | 7.260 | 7.350 | 3,433,474 | -0.01(-0.14%) |
Sep 15, 2020 | 7.190 | 7.520 | 7.190 | 7.360 | 3,559,110 | +0.22(+3.08%) |
Sep 14, 2020 | 7.050 | 7.260 | 6.990 | 7.140 | 3,436,096 | +0.18(+2.59%) |
Sep 11, 2020 | 7.200 | 7.230 | 6.885 | 6.960 | 3,497,400 | -0.14(-1.97%) |
Sep 10, 2020 | 7.290 | 7.610 | 7.030 | 7.100 | 3,627,400 | -0.11(-1.53%) |
Sep 09, 2020 | 7.170 | 7.600 | 7.170 | 7.210 | 5,946,900 | +0.19(+2.71%) |
Sep 08, 2020 | 7.390 | 7.410 | 7.010 | 7.020 | 6,094,479 | -0.58(-7.63%) |
Sep 04, 2020 | 7.610 | 7.702 | 7.170 | 7.600 | 4,658,200 | -0.15(-1.94%) |
Sep 03, 2020 | 7.540 | 7.810 | 7.290 | 7.750 | 8,193,906 | -0.10(-1.27%) |
Sep 02, 2020 | 8.130 | 8.370 | 7.630 | 7.850 | 6,481,791 | -0.26(-3.21%) |
Sep 01, 2020 | 8.220 | 8.250 | 7.890 | 8.110 | 5,084,348 | +0.17(+2.14%) |
Aug 31, 2020 | 7.840 | 8.020 | 7.810 | 7.940 | 3,883,773 | +0.16(+2.06%) |
Aug 28, 2020 | 8.000 | 8.015 | 7.720 | 7.780 | 2,585,400 | -0.18(-2.26%) |
Aug 27, 2020 | 8.210 | 8.220 | 7.820 | 7.960 | 2,843,590 | -0.18(-2.21%) |
Aug 26, 2020 | 8.140 | 8.330 | 8.110 | 8.140 | 2,644,151 | +0.00(+0.00%) |
Aug 25, 2020 | 8.190 | 8.240 | 8.010 | 8.140 | 1,900,580 | -0.05(-0.61%) |
Aug 24, 2020 | 8.170 | 8.390 | 8.120 | 8.190 | 2,562,191 | +0.06(+0.80%) |
Aug 21, 2020 | 8.320 | 8.380 | 8.085 | 8.125 | 2,837,600 | -0.24(-2.93%) |
Aug 20, 2020 | 8.010 | 8.370 | 7.930 | 8.370 | 2,863,893 | +0.30(+3.72%) |
Aug 19, 2020 | 8.200 | 8.270 | 7.950 | 8.070 | 3,434,358 | -0.16(-1.94%) |
Aug 18, 2020 | 7.860 | 8.310 | 7.840 | 8.230 | 5,069,824 | +0.48(+6.19%) |
Aug 17, 2020 | 7.750 | 7.850 | 7.630 | 7.750 | 3,157,004 | +0.08(+1.04%) |
Aug 14, 2020 | 7.810 | 7.830 | 7.540 | 7.670 | 2,837,700 | -0.11(-1.41%) |
Aug 13, 2020 | 7.710 | 8.140 | 7.590 | 7.780 | 11,126,744 | +0.20(+2.64%) |
Aug 12, 2020 | 7.470 | 7.950 | 7.470 | 7.580 | 3,939,643 | +0.17(+2.29%) |
Aug 11, 2020 | 7.600 | 7.610 | 7.380 | 7.410 | 4,543,166 | -0.12(-1.59%) |
Aug 10, 2020 | 7.720 | 7.840 | 7.390 | 7.530 | 5,186,179 | -0.06(-0.86%) |
Aug 07, 2020 | 7.930 | 8.030 | 7.510 | 7.595 | 6,289,300 | -0.48(-5.89%) |
Aug 06, 2020 | 8.380 | 8.400 | 7.890 | 8.070 | 9,470,029 | -0.21(-2.54%) |
Aug 05, 2020 | 8.860 | 8.950 | 8.150 | 8.280 | 14,744,972 | -0.55(-6.23%) |
Aug 04, 2020 | 10.09 | 10.18 | 9.760 | 8.830 | 7,995,448 | -0.97(-9.90%) |
Aug 03, 2020 | 9.620 | 9.830 | 9.380 | 9.800 | 5,970,702 | +0.36(+3.81%) |
Jul 31, 2020 | 9.500 | 9.780 | 9.310 | 9.440 | 5,241,100 | -0.04(-0.42%) |
Jul 30, 2020 | 9.250 | 9.510 | 9.170 | 9.480 | 2,144,896 | +0.12(+1.28%) |
Jul 29, 2020 | 9.220 | 9.390 | 9.140 | 9.360 | 2,770,296 | +0.21(+2.30%) |
Jul 28, 2020 | 9.250 | 9.520 | 9.150 | 9.150 | 2,454,416 | -0.14(-1.51%) |
Jul 27, 2020 | 9.260 | 9.430 | 9.150 | 9.290 | 2,429,262 | +0.15(+1.64%) |
Jul 24, 2020 | 9.030 | 9.250 | 8.929 | 9.140 | 2,847,800 | +0.09(+0.99%) |
Jul 23, 2020 | 9.590 | 9.590 | 8.880 | 9.050 | 4,017,498 | -0.52(-5.43%) |
Jul 22, 2020 | 9.470 | 9.650 | 9.440 | 9.570 | 1,707,197 | +0.07(+0.74%) |
Jul 21, 2020 | 9.700 | 9.790 | 9.420 | 9.500 | 2,467,006 | -0.15(-1.55%) |
Jul 20, 2020 | 9.170 | 9.680 | 9.130 | 9.650 | 3,913,248 | +0.55(+6.04%) |
Jul 17, 2020 | 9.440 | 9.500 | 9.040 | 9.100 | 4,271,700 | -0.35(-3.70%) |
Jul 16, 2020 | 9.660 | 9.760 | 9.090 | 9.450 | 6,527,494 | -0.34(-3.47%) |
Jul 15, 2020 | 9.940 | 10.02 | 9.600 | 9.790 | 4,928,653 | -0.13(-1.31%) |
Jul 14, 2020 | 9.800 | 10.08 | 9.420 | 9.920 | 3,820,094 | +0.14(+1.43%) |
Jul 13, 2020 | 10.58 | 10.85 | 9.760 | 9.780 | 5,171,457 | -0.60(-5.78%) |
Jul 10, 2020 | 10.56 | 10.69 | 10.25 | 10.38 | 2,801,400 | -0.12(-1.14%) |
Jul 09, 2020 | 9.810 | 10.77 | 9.810 | 10.50 | 9,367,874 | +0.75(+7.69%) |
Jul 08, 2020 | 9.710 | 9.890 | 9.590 | 9.750 | 2,930,881 | +0.22(+2.31%) |
Jul 07, 2020 | 9.580 | 9.780 | 9.500 | 9.530 | 2,100,670 | -0.08(-0.83%) |
Jul 06, 2020 | 9.760 | 9.880 | 9.520 | 9.610 | 2,644,720 | -0.06(-0.62%) |
Jul 02, 2020 | 10.08 | 10.21 | 9.630 | 9.670 | 5,477,100 | -0.31(-3.11%) |
Jul 01, 2020 | 9.260 | 10.05 | 9.250 | 9.980 | 4,864,026 | +0.71(+7.66%) |
Jun 30, 2020 | 9.210 | 9.350 | 9.160 | 9.270 | 3,061,103 | +0.09(+0.98%) |
Jun 29, 2020 | 9.450 | 9.480 | 9.090 | 9.180 | 4,585,635 | -0.31(-3.27%) |
Jun 26, 2020 | 9.370 | 9.780 | 9.130 | 9.490 | 6,369,300 | +0.08(+0.85%) |
Jun 25, 2020 | 9.260 | 9.430 | 9.060 | 9.410 | 3,290,888 | +0.16(+1.73%) |
Jun 24, 2020 | 9.460 | 9.490 | 8.980 | 9.250 | 2,973,876 | -0.23(-2.43%) |
Jun 23, 2020 | 9.340 | 9.670 | 9.310 | 9.480 | 3,734,255 | +0.21(+2.27%) |
Jun 22, 2020 | 9.330 | 9.470 | 9.120 | 9.270 | 3,725,010 | -0.04(-0.43%) |
Jun 19, 2020 | 9.090 | 9.420 | 9.020 | 9.310 | 6,880,900 | +0.31(+3.44%) |
Jun 18, 2020 | 9.050 | 9.090 | 8.850 | 9.000 | 3,392,287 | -0.02(-0.22%) |
Jun 17, 2020 | 8.790 | 9.190 | 8.780 | 9.020 | 3,013,844 | +0.26(+2.97%) |
Jun 16, 2020 | 9.180 | 9.200 | 8.660 | 8.760 | 3,989,882 | -0.26(-2.88%) |
Jun 15, 2020 | 8.350 | 9.080 | 8.270 | 9.020 | 4,276,263 | +0.57(+6.75%) |
Jun 12, 2020 | 8.800 | 8.870 | 8.240 | 8.450 | 6,291,400 | -0.18(-2.09%) |
Jun 11, 2020 | 9.100 | 9.460 | 8.620 | 8.630 | 4,452,010 | -0.75(-8.00%) |
Jun 10, 2020 | 9.480 | 9.600 | 9.270 | 9.380 | 5,331,675 | +0.24(+2.63%) |
Jun 09, 2020 | 9.130 | 9.210 | 8.880 | 9.140 | 3,882,252 | -0.04(-0.44%) |
Jun 08, 2020 | 8.970 | 9.310 | 8.850 | 9.180 | 6,563,520 | +0.24(+2.68%) |
Jun 05, 2020 | 9.390 | 9.440 | 8.900 | 8.940 | 8,633,600 | -0.54(-5.70%) |
Jun 04, 2020 | 9.270 | 10.43 | 9.150 | 9.480 | 27,388,360 | -0.02(-0.21%) |
Jun 03, 2020 | 9.660 | 9.890 | 9.130 | 9.500 | 6,217,939 | -0.01(-0.11%) |
Jun 02, 2020 | 10.28 | 10.33 | 9.510 | 9.510 | 2,994,584 | -0.77(-7.49%) |
Jun 01, 2020 | 10.01 | 10.48 | 9.710 | 10.28 | 6,352,381 | +0.30(+3.01%) |
May 29, 2020 | 9.320 | 9.980 | 9.290 | 9.980 | 6,460,400 | +1.30(+14.98%) |
May 28, 2020 | 8.880 | 8.920 | 8.650 | 8.680 | 2,473,009 | -0.19(-2.14%) |
May 27, 2020 | 8.990 | 9.100 | 8.650 | 8.870 | 3,300,957 | -0.13(-1.44%) |
May 26, 2020 | 9.600 | 9.600 | 8.950 | 9.000 | 2,857,532 | -0.43(-4.56%) |
May 22, 2020 | 9.500 | 9.550 | 9.370 | 9.430 | 1,424,900 | -0.07(-0.74%) |
May 21, 2020 | 9.760 | 9.800 | 9.450 | 9.500 | 1,587,589 | -0.26(-2.66%) |
May 20, 2020 | 9.610 | 9.970 | 9.610 | 9.760 | 2,433,937 | +0.28(+2.95%) |
May 19, 2020 | 9.450 | 9.750 | 9.340 | 9.480 | 2,251,366 | +0.04(+0.42%) |
May 18, 2020 | 9.640 | 9.770 | 9.330 | 9.440 | 2,263,232 | -0.01(-0.11%) |
May 15, 2020 | 9.320 | 9.640 | 9.260 | 9.450 | 1,555,100 | +0.02(+0.21%) |
May 14, 2020 | 9.490 | 9.560 | 9.230 | 9.430 | 2,293,980 | -0.05(-0.53%) |
May 13, 2020 | 9.660 | 9.860 | 9.220 | 9.480 | 4,019,078 | -0.17(-1.76%) |
May 12, 2020 | 9.850 | 10.28 | 9.650 | 9.650 | 3,857,480 | -0.18(-1.83%) |
May 11, 2020 | 9.890 | 10.22 | 9.670 | 9.830 | 5,455,423 | -0.42(-4.10%) |
May 08, 2020 | 9.200 | 10.72 | 8.960 | 10.25 | 9,715,900 | +1.30(+14.53%) |
May 07, 2020 | 8.750 | 9.040 | 8.420 | 8.950 | 5,558,924 | +0.22(+2.52%) |
May 06, 2020 | 8.470 | 8.810 | 8.350 | 8.730 | 4,154,029 | +0.42(+5.05%) |
May 05, 2020 | 8.040 | 8.700 | 8.010 | 8.310 | 4,293,504 | +0.33(+4.14%) |
May 04, 2020 | 7.900 | 8.040 | 7.800 | 7.980 | 2,648,776 | +0.08(+1.01%) |
May 01, 2020 | 7.720 | 7.900 | 7.511 | 7.900 | 2,234,900 | +0.10(+1.28%) |
Apr 30, 2020 | 7.800 | 7.970 | 7.685 | 7.800 | 1,508,526 | -0.11(-1.39%) |
Apr 29, 2020 | 7.880 | 7.990 | 7.590 | 7.910 | 1,991,045 | +0.17(+2.20%) |
Apr 28, 2020 | 8.330 | 8.340 | 7.720 | 7.740 | 2,628,414 | -0.51(-6.18%) |
Apr 27, 2020 | 8.140 | 8.350 | 8.010 | 8.250 | 2,226,314 | +0.23(+2.87%) |
Apr 24, 2020 | 8.070 | 8.080 | 7.910 | 8.020 | 1,718,700 | +0.02(+0.25%) |
Apr 23, 2020 | 7.910 | 8.100 | 7.850 | 8.000 | 1,669,322 | +0.07(+0.88%) |
Apr 22, 2020 | 8.150 | 8.170 | 7.830 | 7.930 | 3,515,961 | -0.08(-1.00%) |
Apr 21, 2020 | 7.890 | 8.070 | 7.520 | 8.010 | 6,338,920 | +0.10(+1.26%) |
Apr 20, 2020 | 7.670 | 8.270 | 7.650 | 7.910 | 3,931,927 | +0.16(+2.06%) |
Apr 17, 2020 | 7.580 | 7.760 | 7.290 | 7.750 | 3,552,300 | +0.28(+3.75%) |
Apr 16, 2020 | 7.110 | 7.470 | 7.080 | 7.470 | 3,302,423 | +0.47(+6.71%) |
Apr 15, 2020 | 6.770 | 7.040 | 6.610 | 7.000 | 3,079,298 | +0.14(+2.04%) |
Apr 14, 2020 | 6.370 | 7.110 | 6.330 | 6.860 | 4,775,862 | +0.62(+9.94%) |
Apr 13, 2020 | 5.650 | 6.280 | 5.630 | 6.240 | 3,233,888 | +0.60(+10.64%) |
Apr 09, 2020 | 5.770 | 5.790 | 5.610 | 5.640 | 3,381,200 | -0.03(-0.53%) |
Apr 08, 2020 | 5.990 | 6.010 | 5.500 | 5.670 | 6,649,455 | -0.47(-7.65%) |
Apr 07, 2020 | 6.010 | 6.230 | 5.960 | 6.140 | 2,821,202 | +0.12(+1.99%) |
Apr 06, 2020 | 6.020 | 6.200 | 5.920 | 6.020 | 2,681,830 | +0.10(+1.69%) |
Apr 03, 2020 | 6.050 | 6.205 | 5.750 | 5.920 | 3,029,000 | -0.31(-4.98%) |
Apr 02, 2020 | 6.000 | 6.270 | 6.000 | 6.230 | 1,783,696 | +0.18(+2.98%) |
Apr 01, 2020 | 6.140 | 6.290 | 5.910 | 6.050 | 2,948,186 | -0.24(-3.82%) |
Mar 31, 2020 | 6.550 | 6.640 | 6.220 | 6.290 | 3,819,566 | -0.20(-3.08%) |
Mar 30, 2020 | 6.190 | 6.920 | 6.150 | 6.490 | 7,455,915 | +0.38(+6.22%) |
Mar 27, 2020 | 6.050 | 6.260 | 5.890 | 6.110 | 2,053,800 | -0.08(-1.29%) |
Mar 26, 2020 | 6.200 | 6.410 | 5.910 | 6.190 | 3,634,798 | -0.02(-0.32%) |
Mar 25, 2020 | 6.410 | 6.700 | 5.830 | 6.210 | 4,953,949 | -0.19(-2.97%) |
Mar 24, 2020 | 6.350 | 6.530 | 6.070 | 6.400 | 3,461,654 | +0.31(+5.09%) |
Mar 23, 2020 | 6.040 | 6.270 | 5.590 | 6.090 | 3,274,236 | +0.00(+0.00%) |
Mar 20, 2020 | 6.320 | 6.790 | 5.915 | 6.090 | 5,654,800 | -0.18(-2.87%) |
Mar 19, 2020 | 6.000 | 6.940 | 5.710 | 6.270 | 5,680,498 | +0.45(+7.73%) |
Mar 18, 2020 | 4.960 | 5.900 | 4.790 | 5.820 | 7,161,803 | +0.61(+11.71%) |
Mar 17, 2020 | 4.560 | 5.310 | 4.420 | 5.210 | 4,029,780 | +0.68(+15.01%) |
Mar 16, 2020 | 4.290 | 4.780 | 3.980 | 4.530 | 3,935,036 | -0.51(-10.12%) |
Mar 13, 2020 | 5.410 | 5.590 | 4.880 | 5.040 | 3,901,700 | -0.16(-3.08%) |
Mar 12, 2020 | 5.580 | 5.590 | 4.930 | 5.200 | 5,001,955 | -0.86(-14.19%) |
Mar 11, 2020 | 6.010 | 6.120 | 5.750 | 6.060 | 4,847,321 | -0.12(-1.94%) |
Mar 10, 2020 | 6.360 | 6.360 | 5.810 | 6.180 | 3,292,613 | +0.01(+0.16%) |
Mar 09, 2020 | 6.130 | 6.350 | 5.900 | 6.170 | 2,526,373 | -0.40(-6.09%) |
Mar 06, 2020 | 6.900 | 6.960 | 6.360 | 6.570 | 4,168,800 | -0.44(-6.28%) |
Mar 05, 2020 | 6.990 | 7.090 | 6.870 | 7.010 | 1,726,964 | -0.11(-1.54%) |
Mar 04, 2020 | 6.900 | 7.130 | 6.860 | 7.120 | 2,042,059 | +0.31(+4.55%) |
Mar 03, 2020 | 7.000 | 7.140 | 6.750 | 6.810 | 3,486,655 | -0.16(-2.30%) |
Mar 02, 2020 | 7.210 | 7.250 | 6.740 | 6.970 | 3,864,379 | -0.15(-2.11%) |
Feb 28, 2020 | 6.780 | 7.310 | 6.780 | 7.120 | 4,263,500 | +0.03(+0.42%) |
Feb 27, 2020 | 6.970 | 7.410 | 6.790 | 7.090 | 5,252,075 | -0.08(-1.12%) |
Feb 26, 2020 | 7.300 | 7.400 | 6.990 | 7.170 | 2,847,720 | -0.14(-1.92%) |
Feb 25, 2020 | 7.590 | 7.690 | 7.150 | 7.310 | 4,930,289 | -0.22(-2.92%) |
Feb 24, 2020 | 7.300 | 7.750 | 7.150 | 7.530 | 4,693,345 | -0.32(-4.08%) |
Feb 21, 2020 | 7.400 | 8.145 | 7.350 | 7.850 | 9,014,800 | +0.44(+5.94%) |
Feb 20, 2020 | 7.290 | 7.610 | 7.180 | 7.410 | 4,588,396 | +0.16(+2.21%) |
Feb 19, 2020 | 7.400 | 7.480 | 7.160 | 7.250 | 2,729,889 | -0.14(-1.89%) |
Feb 18, 2020 | 7.210 | 7.460 | 7.160 | 7.390 | 2,996,791 | +0.17(+2.35%) |
Feb 14, 2020 | 7.580 | 7.660 | 7.170 | 7.220 | 5,359,600 | -0.42(-5.50%) |
Feb 13, 2020 | 6.940 | 7.800 | 6.940 | 7.640 | 10,122,234 | +0.81(+11.86%) |
Feb 12, 2020 | 6.900 | 7.090 | 6.830 | 6.830 | 2,850,559 | -0.03(-0.44%) |
Feb 11, 2020 | 7.070 | 7.100 | 6.720 | 6.860 | 7,462,537 | -0.19(-2.70%) |
Feb 10, 2020 | 7.320 | 7.370 | 6.890 | 7.050 | 6,518,580 | -0.27(-3.69%) |
Feb 07, 2020 | 7.980 | 8.000 | 7.230 | 7.320 | 7,762,400 | -0.78(-9.63%) |
Feb 06, 2020 | 6.790 | 8.250 | 6.740 | 8.100 | 17,490,788 | +1.65(+25.58%) |
Feb 05, 2020 | 6.330 | 6.500 | 6.200 | 6.450 | 5,021,485 | +0.21(+3.37%) |
Feb 04, 2020 | 6.210 | 6.280 | 6.110 | 6.240 | 5,063,900 | +0.35(+5.94%) |