Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5.760 | 6.280 | 5.760 | 6.040 | 324,300 | +0.19(+3.25%) |
Oct 29, 2020 | 6.130 | 6.150 | 5.700 | 5.850 | 533,731 | -0.34(-5.49%) |
Oct 28, 2020 | 6.610 | 6.640 | 6.190 | 6.190 | 453,642 | -0.53(-7.89%) |
Oct 27, 2020 | 6.850 | 6.940 | 6.520 | 6.720 | 286,972 | -0.07(-1.03%) |
Oct 26, 2020 | 7.280 | 7.330 | 6.550 | 6.790 | 434,704 | -0.46(-6.34%) |
Oct 23, 2020 | 6.520 | 7.330 | 6.470 | 7.250 | 920,800 | +0.79(+12.23%) |
Oct 22, 2020 | 6.490 | 6.680 | 6.270 | 6.460 | 361,714 | +0.01(+0.16%) |
Oct 21, 2020 | 6.700 | 6.800 | 6.350 | 6.450 | 497,384 | -0.33(-4.87%) |
Oct 20, 2020 | 6.950 | 7.070 | 6.370 | 6.780 | 1,023,873 | -0.14(-2.02%) |
Oct 19, 2020 | 7.500 | 7.520 | 6.860 | 6.920 | 1,182,083 | -0.92(-11.79%) |
Oct 16, 2020 | 7.630 | 8.100 | 7.240 | 7.845 | 1,799,500 | +0.21(+2.82%) |
Oct 15, 2020 | 7.400 | 7.780 | 7.250 | 7.630 | 1,233,044 | +0.08(+1.06%) |
Oct 14, 2020 | 7.530 | 7.790 | 6.770 | 7.550 | 3,694,500 | -0.28(-3.58%) |
Oct 13, 2020 | 7.750 | 8.690 | 7.110 | 7.830 | 5,753,125 | -3.78(-32.56%) |
Oct 12, 2020 | 12.35 | 12.70 | 11.56 | 11.61 | 90,899 | -0.64(-5.22%) |
Oct 09, 2020 | 12.37 | 12.69 | 12.04 | 12.25 | 90,800 | -0.15(-1.21%) |
Oct 08, 2020 | 13.07 | 13.42 | 12.32 | 12.40 | 112,595 | -1.09(-8.08%) |
Oct 07, 2020 | 13.04 | 13.80 | 13.04 | 13.49 | 107,659 | +0.45(+3.45%) |
Oct 06, 2020 | 13.43 | 13.55 | 13.04 | 13.04 | 44,969 | -0.33(-2.47%) |
Oct 05, 2020 | 13.41 | 13.89 | 13.33 | 13.37 | 49,398 | +0.09(+0.68%) |
Oct 02, 2020 | 13.35 | 13.88 | 13.28 | 13.28 | 37,200 | -0.24(-1.78%) |
Oct 01, 2020 | 13.74 | 13.78 | 13.48 | 13.52 | 81,156 | -0.14(-1.02%) |
Sep 30, 2020 | 12.86 | 13.69 | 12.73 | 13.66 | 108,409 | +0.81(+6.30%) |
Sep 29, 2020 | 12.67 | 12.96 | 12.42 | 12.85 | 41,102 | +0.15(+1.18%) |
Sep 28, 2020 | 12.41 | 13.18 | 12.34 | 12.70 | 66,389 | +0.35(+2.83%) |
Sep 25, 2020 | 12.20 | 12.50 | 12.17 | 12.35 | 109,400 | +0.20(+1.65%) |
Sep 24, 2020 | 12.61 | 12.69 | 12.12 | 12.15 | 172,938 | -0.49(-3.88%) |
Sep 23, 2020 | 12.70 | 13.00 | 12.57 | 12.64 | 130,766 | -0.17(-1.33%) |
Sep 22, 2020 | 12.80 | 12.98 | 12.74 | 12.81 | 116,421 | +0.00(+0.00%) |
Sep 21, 2020 | 12.73 | 13.15 | 12.06 | 12.81 | 163,159 | -0.19(-1.46%) |
Sep 18, 2020 | 13.47 | 13.75 | 13.00 | 13.00 | 251,000 | -0.61(-4.48%) |
Sep 17, 2020 | 13.80 | 13.80 | 13.53 | 13.61 | 49,156 | -0.16(-1.16%) |
Sep 16, 2020 | 13.61 | 13.96 | 13.61 | 13.77 | 82,721 | +0.24(+1.77%) |
Sep 15, 2020 | 13.01 | 13.62 | 13.00 | 13.53 | 132,476 | +0.21(+1.58%) |
Sep 14, 2020 | 12.81 | 13.54 | 12.51 | 13.32 | 92,660 | +0.59(+4.63%) |
Sep 11, 2020 | 12.95 | 13.21 | 12.45 | 12.73 | 93,300 | -0.25(-1.93%) |
Sep 10, 2020 | 12.69 | 13.54 | 12.57 | 12.98 | 344,004 | +0.52(+4.17%) |
Sep 09, 2020 | 11.69 | 12.63 | 11.62 | 12.46 | 85,085 | +0.89(+7.69%) |
Sep 08, 2020 | 10.93 | 11.57 | 10.89 | 11.57 | 47,282 | +0.64(+5.86%) |
Sep 04, 2020 | 11.07 | 11.25 | 10.84 | 10.93 | 65,600 | -0.04(-0.36%) |
Sep 03, 2020 | 10.91 | 11.30 | 10.91 | 10.97 | 49,988 | +0.00(+0.00%) |
Sep 02, 2020 | 10.95 | 11.40 | 10.81 | 10.97 | 50,784 | -0.02(-0.18%) |
Sep 01, 2020 | 11.00 | 11.46 | 10.81 | 10.99 | 87,518 | -0.03(-0.27%) |
Aug 31, 2020 | 10.89 | 11.29 | 10.82 | 11.02 | 227,190 | +0.20(+1.85%) |
Aug 28, 2020 | 10.65 | 10.96 | 10.65 | 10.82 | 33,800 | +0.19(+1.79%) |
Aug 27, 2020 | 10.43 | 11.00 | 10.34 | 10.63 | 97,997 | +0.16(+1.53%) |
Aug 26, 2020 | 10.31 | 10.61 | 10.30 | 10.47 | 64,223 | +0.09(+0.87%) |
Aug 25, 2020 | 10.30 | 10.39 | 10.22 | 10.38 | 54,987 | +0.13(+1.27%) |
Aug 24, 2020 | 10.37 | 10.42 | 10.21 | 10.25 | 67,589 | -0.10(-0.97%) |
Aug 21, 2020 | 10.29 | 10.39 | 10.23 | 10.35 | 29,400 | +0.02(+0.19%) |
Aug 20, 2020 | 10.40 | 10.46 | 10.26 | 10.33 | 88,289 | -0.07(-0.67%) |
Aug 19, 2020 | 10.51 | 10.51 | 10.34 | 10.40 | 37,708 | -0.15(-1.42%) |
Aug 18, 2020 | 10.60 | 10.66 | 10.50 | 10.55 | 69,667 | -0.05(-0.47%) |
Aug 17, 2020 | 10.62 | 10.71 | 10.53 | 10.60 | 62,578 | +0.06(+0.57%) |
Aug 14, 2020 | 10.60 | 10.66 | 10.46 | 10.54 | 29,600 | -0.09(-0.85%) |
Aug 13, 2020 | 10.38 | 10.68 | 10.33 | 10.63 | 40,506 | +0.19(+1.77%) |
Aug 12, 2020 | 10.44 | 10.65 | 10.36 | 10.45 | 52,097 | +0.04(+0.43%) |
Aug 11, 2020 | 10.37 | 10.53 | 10.24 | 10.40 | 64,234 | +0.03(+0.29%) |
Aug 10, 2020 | 10.30 | 10.37 | 10.03 | 10.37 | 47,699 | +0.08(+0.78%) |
Aug 07, 2020 | 10.20 | 10.29 | 10.14 | 10.29 | 36,000 | +0.09(+0.88%) |
Aug 06, 2020 | 10.21 | 10.25 | 10.11 | 10.20 | 40,266 | +0.05(+0.49%) |
Aug 05, 2020 | 10.29 | 10.31 | 10.08 | 10.15 | 30,721 | -0.12(-1.17%) |
Aug 04, 2020 | 10.17 | 10.68 | 10.08 | 10.27 | 55,421 | +0.00(+0.00%) |
Aug 03, 2020 | 10.32 | 10.35 | 10.12 | 10.27 | 63,078 | -0.02(-0.19%) |
Jul 31, 2020 | 10.04 | 10.37 | 10.00 | 10.29 | 115,000 | +0.28(+2.80%) |
Jul 30, 2020 | 10.43 | 10.50 | 9.880 | 10.01 | 76,637 | -0.41(-3.93%) |
Jul 29, 2020 | 10.15 | 10.47 | 10.00 | 10.42 | 32,960 | +0.40(+3.99%) |
Jul 28, 2020 | 9.610 | 10.48 | 9.600 | 10.02 | 91,571 | +0.31(+3.19%) |
Jul 27, 2020 | 9.600 | 9.710 | 9.500 | 9.710 | 33,310 | +0.17(+1.78%) |
Jul 24, 2020 | 9.670 | 9.750 | 9.510 | 9.540 | 11,100 | -0.08(-0.83%) |
Jul 23, 2020 | 9.400 | 9.716 | 9.400 | 9.620 | 30,243 | +0.12(+1.26%) |
Jul 22, 2020 | 9.390 | 9.500 | 9.330 | 9.500 | 46,834 | +0.11(+1.17%) |
Jul 21, 2020 | 9.210 | 9.463 | 9.050 | 9.390 | 30,488 | +0.17(+1.84%) |
Jul 20, 2020 | 9.020 | 9.220 | 9.020 | 9.220 | 32,921 | +0.07(+0.77%) |
Jul 17, 2020 | 8.970 | 9.150 | 8.870 | 9.150 | 42,500 | +0.16(+1.72%) |
Jul 16, 2020 | 9.016 | 9.140 | 8.950 | 8.995 | 23,180 | -0.16(-1.69%) |
Jul 15, 2020 | 9.220 | 9.297 | 9.010 | 9.150 | 38,015 | -0.15(-1.61%) |
Jul 14, 2020 | 9.110 | 9.300 | 9.000 | 9.300 | 22,659 | +0.01(+0.11%) |
Jul 13, 2020 | 9.270 | 9.310 | 8.910 | 9.290 | 39,790 | +0.02(+0.22%) |
Jul 10, 2020 | 9.000 | 9.292 | 8.820 | 9.270 | 26,000 | +0.43(+4.86%) |
Jul 09, 2020 | 9.280 | 9.504 | 8.820 | 8.840 | 42,621 | -0.20(-2.21%) |
Jul 08, 2020 | 9.700 | 9.700 | 8.800 | 9.040 | 40,051 | -0.46(-4.84%) |
Jul 07, 2020 | 9.080 | 9.600 | 8.870 | 9.500 | 65,569 | +0.46(+5.09%) |
Jul 06, 2020 | 9.040 | 9.110 | 8.870 | 9.040 | 40,821 | +0.00(+0.00%) |
Jul 02, 2020 | 9.240 | 9.280 | 8.940 | 9.040 | 30,400 | -0.01(-0.11%) |
Jul 01, 2020 | 9.170 | 9.320 | 9.000 | 9.050 | 11,974 | +0.05(+0.56%) |
Jun 30, 2020 | 9.290 | 9.700 | 9.000 | 9.000 | 44,180 | -0.20(-2.17%) |
Jun 29, 2020 | 9.150 | 9.490 | 8.990 | 9.200 | 34,320 | -0.04(-0.43%) |
Jun 26, 2020 | 9.040 | 9.680 | 8.860 | 9.240 | 22,600 | +0.12(+1.26%) |
Jun 25, 2020 | 9.230 | 9.285 | 8.920 | 9.125 | 35,668 | -0.12(-1.24%) |
Jun 24, 2020 | 9.440 | 9.530 | 9.240 | 9.240 | 23,243 | -0.40(-4.15%) |
Jun 23, 2020 | 9.300 | 9.810 | 9.090 | 9.640 | 30,224 | +0.46(+5.01%) |
Jun 22, 2020 | 9.190 | 9.327 | 9.070 | 9.180 | 44,057 | +0.11(+1.21%) |
Jun 19, 2020 | 9.280 | 9.300 | 9.000 | 9.070 | 75,400 | -0.12(-1.31%) |
Jun 18, 2020 | 9.830 | 9.840 | 9.190 | 9.190 | 39,616 | -0.66(-6.70%) |
Jun 17, 2020 | 10.06 | 10.25 | 9.739 | 9.850 | 22,502 | -0.03(-0.30%) |
Jun 16, 2020 | 10.15 | 10.33 | 9.760 | 9.880 | 38,989 | -0.11(-1.10%) |
Jun 15, 2020 | 9.910 | 10.35 | 9.850 | 9.990 | 40,892 | +0.00(+0.00%) |
Jun 12, 2020 | 10.00 | 10.35 | 9.591 | 9.990 | 68,800 | +0.01(+0.10%) |
Jun 11, 2020 | 9.900 | 10.09 | 9.660 | 9.980 | 35,645 | -0.20(-1.96%) |
Jun 10, 2020 | 10.22 | 11.02 | 9.750 | 10.18 | 53,330 | -0.09(-0.88%) |
Jun 09, 2020 | 9.350 | 10.39 | 9.300 | 10.27 | 143,605 | +1.05(+11.39%) |
Jun 08, 2020 | 9.230 | 9.400 | 9.220 | 9.220 | 41,613 | +0.02(+0.22%) |
Jun 05, 2020 | 9.340 | 9.480 | 9.110 | 9.200 | 27,300 | -0.07(-0.76%) |
Jun 04, 2020 | 9.290 | 9.300 | 9.060 | 9.270 | 28,413 | -0.03(-0.32%) |
Jun 03, 2020 | 9.050 | 9.450 | 9.030 | 9.300 | 42,699 | +0.44(+4.97%) |
Jun 02, 2020 | 9.100 | 9.450 | 8.860 | 8.860 | 29,795 | -0.11(-1.23%) |
Jun 01, 2020 | 8.720 | 9.150 | 8.700 | 8.970 | 45,522 | +0.39(+4.55%) |
May 29, 2020 | 9.030 | 9.200 | 8.550 | 8.580 | 26,700 | -0.53(-5.82%) |
May 28, 2020 | 9.000 | 9.250 | 8.981 | 9.110 | 33,054 | +0.11(+1.22%) |
May 27, 2020 | 8.770 | 9.212 | 8.710 | 9.000 | 28,362 | +0.48(+5.63%) |
May 26, 2020 | 9.520 | 9.720 | 8.520 | 8.520 | 40,432 | -0.68(-7.39%) |
May 22, 2020 | 9.420 | 9.420 | 9.000 | 9.200 | 19,700 | -0.21(-2.23%) |
May 21, 2020 | 9.400 | 9.560 | 9.200 | 9.410 | 22,982 | -0.03(-0.32%) |
May 20, 2020 | 9.350 | 9.480 | 9.014 | 9.440 | 17,566 | +0.35(+3.85%) |
May 19, 2020 | 8.970 | 9.260 | 8.882 | 9.090 | 11,686 | +0.16(+1.79%) |
May 18, 2020 | 8.650 | 8.950 | 8.520 | 8.930 | 23,008 | +0.42(+4.94%) |
May 15, 2020 | 8.510 | 9.220 | 8.399 | 8.510 | 92,800 | -0.10(-1.16%) |
May 14, 2020 | 9.000 | 9.000 | 8.370 | 8.610 | 47,934 | -0.53(-5.80%) |
May 13, 2020 | 9.400 | 9.510 | 8.750 | 9.140 | 60,001 | -0.18(-1.93%) |
May 12, 2020 | 9.507 | 9.507 | 9.150 | 9.320 | 28,316 | -0.01(-0.11%) |
May 11, 2020 | 9.650 | 9.650 | 8.900 | 9.330 | 61,173 | -0.22(-2.30%) |
May 08, 2020 | 9.310 | 10.00 | 9.010 | 9.550 | 161,100 | +0.45(+4.95%) |
May 07, 2020 | 8.892 | 9.100 | 8.686 | 9.100 | 31,657 | +0.48(+5.57%) |
May 06, 2020 | 8.600 | 8.691 | 8.510 | 8.620 | 19,923 | +0.05(+0.58%) |
May 05, 2020 | 8.270 | 8.690 | 8.100 | 8.570 | 53,429 | +0.41(+5.02%) |
May 04, 2020 | 7.630 | 8.160 | 7.380 | 8.160 | 40,195 | +0.53(+6.95%) |
May 01, 2020 | 7.510 | 7.780 | 7.510 | 7.630 | 38,200 | -0.11(-1.42%) |
Apr 30, 2020 | 8.000 | 8.020 | 7.670 | 7.740 | 80,392 | +0.02(+0.26%) |
Apr 29, 2020 | 7.950 | 8.300 | 7.662 | 7.720 | 92,369 | -0.20(-2.53%) |
Apr 28, 2020 | 7.850 | 8.000 | 7.610 | 7.920 | 37,077 | +0.10(+1.28%) |
Apr 27, 2020 | 7.100 | 7.860 | 7.100 | 7.820 | 39,844 | +0.71(+9.99%) |
Apr 24, 2020 | 7.160 | 7.490 | 7.030 | 7.110 | 9,700 | -0.09(-1.25%) |
Apr 23, 2020 | 7.210 | 7.450 | 7.150 | 7.200 | 40,402 | -0.05(-0.69%) |
Apr 22, 2020 | 7.300 | 7.415 | 7.020 | 7.250 | 24,053 | -0.03(-0.41%) |
Apr 21, 2020 | 7.480 | 7.630 | 7.010 | 7.280 | 26,966 | -0.22(-2.93%) |
Apr 20, 2020 | 7.190 | 7.600 | 7.190 | 7.500 | 28,523 | +0.30(+4.17%) |
Apr 17, 2020 | 7.710 | 7.737 | 7.150 | 7.200 | 34,800 | -0.18(-2.44%) |
Apr 16, 2020 | 7.690 | 7.980 | 7.100 | 7.380 | 29,708 | -0.31(-4.03%) |
Apr 15, 2020 | 8.030 | 8.118 | 7.560 | 7.690 | 22,047 | -0.36(-4.47%) |
Apr 14, 2020 | 7.810 | 8.440 | 7.780 | 8.050 | 35,097 | +0.33(+4.27%) |
Apr 13, 2020 | 7.540 | 8.400 | 7.490 | 7.720 | 60,945 | +0.22(+2.93%) |
Apr 09, 2020 | 7.160 | 7.500 | 6.810 | 7.500 | 53,700 | +0.37(+5.19%) |
Apr 08, 2020 | 7.190 | 7.530 | 6.844 | 7.130 | 49,882 | -0.06(-0.83%) |
Apr 07, 2020 | 7.470 | 7.470 | 7.000 | 7.190 | 18,393 | +0.05(+0.70%) |
Apr 06, 2020 | 7.000 | 7.310 | 6.950 | 7.140 | 29,980 | +0.27(+3.93%) |
Apr 03, 2020 | 6.800 | 6.915 | 6.600 | 6.870 | 15,800 | +0.00(+0.00%) |
Apr 02, 2020 | 7.240 | 7.385 | 6.350 | 6.870 | 49,203 | -0.38(-5.24%) |
Apr 01, 2020 | 7.120 | 7.380 | 7.120 | 7.250 | 21,494 | -0.04(-0.55%) |
Mar 31, 2020 | 7.190 | 8.070 | 7.160 | 7.290 | 69,031 | +0.13(+1.82%) |
Mar 30, 2020 | 7.160 | 7.410 | 6.800 | 7.160 | 139,445 | +0.02(+0.28%) |
Mar 27, 2020 | 7.110 | 7.468 | 6.720 | 7.140 | 67,900 | +0.04(+0.56%) |
Mar 26, 2020 | 6.970 | 7.130 | 6.770 | 7.100 | 55,721 | +0.36(+5.34%) |
Mar 25, 2020 | 6.330 | 7.100 | 6.200 | 6.740 | 76,811 | +0.48(+7.67%) |
Mar 24, 2020 | 6.450 | 6.647 | 6.050 | 6.260 | 76,837 | -0.17(-2.64%) |
Mar 23, 2020 | 6.750 | 6.765 | 6.430 | 6.430 | 123,841 | -0.45(-6.54%) |
Mar 20, 2020 | 7.240 | 7.240 | 6.535 | 6.880 | 37,200 | -0.12(-1.71%) |
Mar 19, 2020 | 6.700 | 7.200 | 6.250 | 7.000 | 52,939 | +0.22(+3.24%) |
Mar 18, 2020 | 6.750 | 6.937 | 6.400 | 6.780 | 79,746 | -0.07(-1.02%) |
Mar 17, 2020 | 6.850 | 7.010 | 6.500 | 6.850 | 60,858 | +0.03(+0.44%) |
Mar 16, 2020 | 7.000 | 7.000 | 6.120 | 6.820 | 107,635 | -0.73(-9.67%) |
Mar 13, 2020 | 8.000 | 8.280 | 6.500 | 7.550 | 194,400 | +0.20(+2.72%) |
Mar 12, 2020 | 8.110 | 8.295 | 7.280 | 7.350 | 85,817 | -1.19(-13.93%) |
Mar 11, 2020 | 8.630 | 8.630 | 7.770 | 8.540 | 49,240 | -0.21(-2.40%) |
Mar 10, 2020 | 9.030 | 9.187 | 7.600 | 8.750 | 235,507 | +0.09(+1.06%) |
Mar 09, 2020 | 8.900 | 9.020 | 8.600 | 8.658 | 41,197 | -0.44(-4.86%) |
Mar 06, 2020 | 9.300 | 9.310 | 9.090 | 9.100 | 35,100 | -0.21(-2.26%) |
Mar 05, 2020 | 9.240 | 9.560 | 9.190 | 9.310 | 24,711 | -0.16(-1.69%) |
Mar 04, 2020 | 9.080 | 9.490 | 9.055 | 9.470 | 48,916 | +0.59(+6.64%) |
Mar 03, 2020 | 9.400 | 9.400 | 8.602 | 8.880 | 46,912 | -0.38(-4.10%) |
Mar 02, 2020 | 8.980 | 9.390 | 8.980 | 9.260 | 34,365 | +0.48(+5.47%) |
Feb 28, 2020 | 9.500 | 9.500 | 8.664 | 8.780 | 117,600 | -0.72(-7.58%) |
Feb 27, 2020 | 10.05 | 10.13 | 9.500 | 9.500 | 91,133 | -0.68(-6.68%) |
Feb 26, 2020 | 10.02 | 10.19 | 9.940 | 10.18 | 26,350 | +0.10(+0.99%) |
Feb 25, 2020 | 10.22 | 10.26 | 9.900 | 10.08 | 51,444 | -0.21(-2.04%) |
Feb 24, 2020 | 10.06 | 10.42 | 9.960 | 10.29 | 54,008 | -0.08(-0.77%) |
Feb 21, 2020 | 11.41 | 11.75 | 10.34 | 10.37 | 81,500 | -1.04(-9.11%) |
Feb 20, 2020 | 10.15 | 11.99 | 10.01 | 11.41 | 174,886 | +1.40(+13.99%) |
Feb 19, 2020 | 10.05 | 10.20 | 9.960 | 10.01 | 166,981 | -0.12(-1.18%) |
Feb 18, 2020 | 10.44 | 10.68 | 10.00 | 10.13 | 76,252 | -0.25(-2.41%) |
Feb 14, 2020 | 10.50 | 10.60 | 10.13 | 10.38 | 82,900 | -0.12(-1.14%) |
Feb 13, 2020 | 10.45 | 10.50 | 10.17 | 10.50 | 24,663 | +0.09(+0.86%) |
Feb 12, 2020 | 10.39 | 10.52 | 10.28 | 10.41 | 21,738 | +0.03(+0.29%) |
Feb 11, 2020 | 10.18 | 10.38 | 10.05 | 10.38 | 23,611 | +0.28(+2.77%) |
Feb 10, 2020 | 10.05 | 10.10 | 9.910 | 10.10 | 30,763 | +0.14(+1.41%) |
Feb 07, 2020 | 10.06 | 10.07 | 9.850 | 9.960 | 37,300 | -0.11(-1.09%) |
Feb 06, 2020 | 10.21 | 10.66 | 9.955 | 10.07 | 103,279 | -0.15(-1.47%) |
Feb 05, 2020 | 10.81 | 10.81 | 10.03 | 10.22 | 74,693 | -0.48(-4.49%) |
Feb 04, 2020 | 10.48 | 10.70 | 10.25 | 10.70 | 32,253 | +0.50(+4.90%) |
Feb 03, 2020 | 10.05 | 10.45 | 10.05 | 10.20 | 16,504 | +0.14(+1.39%) |
Jan 31, 2020 | 10.01 | 10.08 | 9.840 | 10.06 | 17,600 | +0.06(+0.60%) |
Jan 30, 2020 | 10.12 | 10.15 | 9.900 | 10.00 | 14,783 | -0.14(-1.38%) |
Jan 29, 2020 | 10.05 | 10.24 | 9.950 | 10.14 | 28,075 | -0.03(-0.29%) |
Jan 28, 2020 | 10.07 | 10.20 | 10.00 | 10.17 | 11,475 | +0.16(+1.60%) |
Jan 27, 2020 | 10.00 | 10.22 | 9.920 | 10.01 | 33,905 | -0.20(-1.96%) |
Jan 24, 2020 | 9.780 | 10.21 | 9.750 | 10.21 | 33,000 | +0.54(+5.58%) |
Jan 23, 2020 | 10.03 | 10.12 | 9.630 | 9.670 | 76,557 | -0.45(-4.45%) |
Jan 22, 2020 | 10.23 | 10.30 | 9.930 | 10.12 | 37,422 | -0.05(-0.49%) |
Jan 21, 2020 | 10.13 | 10.39 | 10.00 | 10.17 | 46,611 | -0.02(-0.20%) |
Jan 17, 2020 | 9.980 | 10.19 | 9.900 | 10.19 | 38,000 | +0.28(+2.83%) |
Jan 16, 2020 | 9.960 | 10.40 | 9.900 | 9.910 | 34,286 | -0.05(-0.50%) |
Jan 15, 2020 | 10.20 | 10.42 | 9.945 | 9.960 | 52,139 | -0.27(-2.64%) |
Jan 14, 2020 | 10.30 | 10.46 | 10.21 | 10.23 | 45,645 | -0.04(-0.39%) |
Jan 13, 2020 | 9.970 | 10.47 | 9.970 | 10.27 | 53,029 | +0.34(+3.42%) |
Jan 10, 2020 | 10.21 | 10.31 | 9.820 | 9.930 | 132,600 | -0.68(-6.41%) |
Jan 09, 2020 | 10.80 | 11.24 | 10.26 | 10.61 | 79,357 | -0.15(-1.39%) |
Jan 08, 2020 | 10.99 | 11.39 | 10.74 | 10.76 | 72,022 | -0.24(-2.18%) |
Jan 07, 2020 | 10.50 | 11.08 | 10.50 | 11.00 | 89,288 | +0.40(+3.77%) |
Jan 06, 2020 | 10.06 | 10.71 | 10.06 | 10.60 | 54,447 | +0.44(+4.33%) |
Jan 03, 2020 | 10.26 | 10.60 | 10.02 | 10.16 | 43,700 | -0.04(-0.39%) |
Jan 02, 2020 | 10.08 | 10.39 | 10.00 | 10.20 | 135,803 | +0.30(+3.03%) |
Dec 31, 2019 | 10.12 | 10.57 | 9.895 | 9.900 | 107,400 | -0.15(-1.49%) |
Dec 30, 2019 | 10.39 | 10.96 | 9.950 | 10.05 | 66,791 | -0.25(-2.43%) |
Dec 27, 2019 | 10.62 | 11.38 | 10.30 | 10.30 | 36,800 | -0.35(-3.29%) |
Dec 26, 2019 | 10.85 | 11.02 | 10.52 | 10.65 | 20,198 | -0.34(-3.09%) |
Dec 24, 2019 | 11.05 | 11.60 | 10.99 | 10.99 | 23,400 | -0.19(-1.70%) |
Dec 23, 2019 | 11.65 | 11.72 | 11.07 | 11.18 | 28,418 | -0.38(-3.29%) |
Dec 20, 2019 | 11.34 | 11.74 | 11.14 | 11.56 | 53,600 | +0.13(+1.14%) |
Dec 19, 2019 | 11.37 | 11.53 | 11.08 | 11.43 | 44,588 | +0.06(+0.53%) |
Dec 18, 2019 | 11.20 | 11.52 | 11.07 | 11.37 | 48,387 | +0.25(+2.25%) |
Dec 17, 2019 | 11.91 | 11.91 | 11.03 | 11.12 | 59,213 | -0.60(-5.12%) |
Dec 16, 2019 | 11.43 | 12.42 | 11.17 | 11.72 | 161,264 | +0.50(+4.46%) |
Dec 13, 2019 | 11.28 | 11.49 | 11.00 | 11.22 | 28,900 | -0.08(-0.71%) |
Dec 12, 2019 | 10.70 | 11.45 | 10.66 | 11.30 | 42,282 | +0.44(+4.05%) |
Dec 11, 2019 | 10.65 | 10.92 | 10.31 | 10.86 | 77,224 | +0.21(+1.97%) |
Dec 10, 2019 | 10.04 | 10.90 | 10.04 | 10.65 | 71,361 | +0.65(+6.50%) |
Dec 09, 2019 | 10.20 | 10.30 | 10.00 | 10.00 | 121,877 | -0.43(-4.12%) |
Dec 06, 2019 | 10.37 | 11.08 | 10.07 | 10.43 | 73,300 | -0.02(-0.19%) |
Dec 05, 2019 | 9.830 | 10.52 | 9.810 | 10.45 | 28,414 | +0.64(+6.52%) |
Dec 04, 2019 | 9.960 | 10.11 | 9.800 | 9.810 | 23,996 | -0.22(-2.19%) |
Dec 03, 2019 | 10.14 | 10.15 | 9.800 | 10.03 | 16,291 | -0.13(-1.28%) |
Dec 02, 2019 | 10.25 | 10.55 | 9.910 | 10.16 | 21,345 | -0.03(-0.29%) |
Nov 29, 2019 | 10.24 | 10.38 | 10.01 | 10.19 | 9,000 | +0.02(+0.20%) |
Nov 27, 2019 | 10.15 | 10.38 | 9.990 | 10.17 | 25,500 | +0.11(+1.09%) |
Nov 26, 2019 | 10.36 | 10.75 | 10.04 | 10.06 | 39,900 | -0.29(-2.80%) |
Nov 25, 2019 | 10.80 | 11.01 | 10.35 | 10.35 | 37,618 | -0.45(-4.17%) |
Nov 22, 2019 | 10.59 | 10.95 | 10.18 | 10.80 | 58,000 | +0.31(+2.96%) |
Nov 21, 2019 | 10.44 | 10.68 | 10.01 | 10.49 | 35,926 | +0.08(+0.77%) |
Nov 20, 2019 | 10.50 | 10.82 | 10.41 | 10.41 | 43,584 | -0.12(-1.14%) |
Nov 19, 2019 | 10.51 | 10.94 | 10.44 | 10.53 | 35,652 | -0.05(-0.47%) |
Nov 18, 2019 | 10.42 | 10.60 | 10.15 | 10.58 | 62,498 | +0.16(+1.54%) |
Nov 15, 2019 | 10.23 | 10.44 | 9.970 | 10.42 | 68,300 | +0.21(+2.06%) |
Nov 14, 2019 | 10.09 | 10.21 | 9.820 | 10.21 | 28,439 | +0.17(+1.69%) |
Nov 13, 2019 | 10.11 | 10.13 | 9.800 | 10.04 | 15,518 | -0.11(-1.08%) |
Nov 12, 2019 | 10.23 | 10.25 | 9.810 | 10.15 | 63,305 | +0.00(+0.00%) |
Nov 11, 2019 | 10.52 | 10.52 | 9.990 | 10.15 | 24,779 | +0.08(+0.79%) |
Nov 08, 2019 | 9.630 | 10.10 | 9.220 | 10.07 | 35,700 | +0.44(+4.57%) |
Nov 07, 2019 | 9.790 | 9.790 | 9.250 | 9.630 | 42,888 | -0.19(-1.93%) |
Nov 06, 2019 | 9.370 | 9.845 | 9.040 | 9.820 | 64,323 | +0.46(+4.91%) |
Nov 05, 2019 | 9.780 | 9.825 | 9.310 | 9.360 | 112,488 | -0.48(-4.88%) |
Nov 04, 2019 | 10.32 | 10.61 | 9.780 | 9.840 | 74,379 | -0.45(-4.37%) |