Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.110 | 9.730 | 8.990 | 9.455 | 154,400 | +0.29(+3.22%) |
Jan 28, 2021 | 9.350 | 9.350 | 9.060 | 9.160 | 116,010 | -0.12(-1.29%) |
Jan 27, 2021 | 9.510 | 9.680 | 9.170 | 9.280 | 135,700 | -0.59(-5.98%) |
Jan 26, 2021 | 9.800 | 9.930 | 9.800 | 9.870 | 83,809 | +0.16(+1.65%) |
Jan 25, 2021 | 9.830 | 9.910 | 9.530 | 9.710 | 146,191 | -0.20(-2.02%) |
Jan 22, 2021 | 9.730 | 9.990 | 9.700 | 9.910 | 97,300 | +0.00(+0.00%) |
Jan 21, 2021 | 10.17 | 10.17 | 9.830 | 9.910 | 110,154 | -0.23(-2.27%) |
Jan 20, 2021 | 10.15 | 10.33 | 9.910 | 10.14 | 93,220 | +0.00(+0.00%) |
Jan 19, 2021 | 9.920 | 10.41 | 9.710 | 10.14 | 192,464 | +0.35(+3.58%) |
Jan 15, 2021 | 9.840 | 10.00 | 9.660 | 9.790 | 146,200 | -0.16(-1.61%) |
Jan 14, 2021 | 10.06 | 10.40 | 9.845 | 9.950 | 102,842 | +0.02(+0.25%) |
Jan 13, 2021 | 9.830 | 10.16 | 9.820 | 9.925 | 148,801 | +0.04(+0.35%) |
Jan 12, 2021 | 10.05 | 10.11 | 9.810 | 9.890 | 101,594 | -0.08(-0.80%) |
Jan 11, 2021 | 10.00 | 10.08 | 9.690 | 9.970 | 144,090 | -0.09(-0.89%) |
Jan 08, 2021 | 10.28 | 10.59 | 9.920 | 10.06 | 169,600 | -0.19(-1.85%) |
Jan 07, 2021 | 10.46 | 10.69 | 10.09 | 10.25 | 362,029 | -0.24(-2.29%) |
Jan 06, 2021 | 10.26 | 10.89 | 10.14 | 10.49 | 201,078 | +0.41(+4.07%) |
Jan 05, 2021 | 10.28 | 10.50 | 9.960 | 10.08 | 186,463 | -0.19(-1.85%) |
Jan 04, 2021 | 11.37 | 11.37 | 10.22 | 10.27 | 162,226 | -0.86(-7.73%) |
Dec 31, 2020 | 11.13 | 11.13 | 11.13 | 41,338 | +0.29(+2.68%) | |
Dec 30, 2020 | 10.81 | 10.95 | 10.75 | 10.84 | 41,338 | +0.08(+0.74%) |
Dec 29, 2020 | 10.87 | 10.93 | 10.61 | 10.76 | 83,326 | -0.08(-0.74%) |
Dec 28, 2020 | 11.04 | 11.04 | 10.65 | 10.84 | 79,604 | -0.08(-0.73%) |
Dec 24, 2020 | 11.12 | 11.12 | 10.70 | 10.92 | 38,200 | -0.07(-0.64%) |
Dec 23, 2020 | 10.86 | 11.09 | 10.67 | 10.99 | 98,252 | +0.15(+1.38%) |
Dec 22, 2020 | 10.85 | 11.19 | 10.65 | 10.84 | 73,372 | -0.01(-0.09%) |
Dec 21, 2020 | 11.13 | 11.25 | 10.53 | 10.85 | 120,159 | -0.34(-3.04%) |
Dec 18, 2020 | 11.62 | 11.81 | 11.14 | 11.19 | 447,900 | -0.30(-2.61%) |
Dec 17, 2020 | 11.41 | 12.02 | 11.24 | 11.49 | 145,913 | -0.13(-1.12%) |
Dec 16, 2020 | 10.87 | 11.82 | 10.60 | 11.62 | 235,572 | -0.27(-2.27%) |
Dec 15, 2020 | 11.54 | 11.99 | 11.54 | 11.89 | 127,647 | +0.27(+2.32%) |
Dec 14, 2020 | 10.77 | 11.81 | 10.77 | 11.62 | 110,561 | +0.88(+8.19%) |
Dec 11, 2020 | 11.00 | 11.41 | 10.60 | 10.74 | 116,800 | -0.42(-3.76%) |
Dec 10, 2020 | 11.01 | 11.18 | 10.62 | 11.16 | 102,360 | +0.13(+1.18%) |
Dec 09, 2020 | 11.46 | 11.70 | 10.94 | 11.03 | 79,252 | -0.43(-3.75%) |
Dec 08, 2020 | 11.40 | 11.51 | 11.21 | 11.46 | 54,034 | +0.05(+0.44%) |
Dec 07, 2020 | 11.25 | 11.62 | 11.17 | 11.41 | 92,397 | +0.16(+1.42%) |
Dec 04, 2020 | 11.89 | 12.15 | 11.22 | 11.25 | 105,500 | -0.49(-4.17%) |
Dec 03, 2020 | 11.29 | 11.96 | 11.25 | 11.74 | 54,005 | +0.46(+4.08%) |
Dec 02, 2020 | 12.28 | 12.28 | 11.21 | 11.28 | 81,783 | -1.02(-8.29%) |
Dec 01, 2020 | 12.45 | 12.80 | 12.18 | 12.30 | 109,511 | +0.15(+1.23%) |
Nov 30, 2020 | 11.98 | 12.32 | 11.93 | 12.15 | 85,596 | +0.18(+1.50%) |
Nov 27, 2020 | 11.92 | 12.38 | 11.90 | 11.97 | 58,800 | -0.03(-0.25%) |
Nov 25, 2020 | 11.55 | 12.40 | 11.30 | 12.00 | 155,700 | +0.49(+4.26%) |
Nov 24, 2020 | 11.14 | 11.60 | 11.05 | 11.51 | 126,937 | +0.47(+4.26%) |
Nov 23, 2020 | 10.85 | 11.26 | 10.70 | 11.04 | 56,847 | +0.32(+2.99%) |
Nov 20, 2020 | 10.64 | 10.76 | 10.55 | 10.72 | 40,200 | -0.09(-0.83%) |
Nov 19, 2020 | 10.56 | 10.97 | 10.39 | 10.81 | 40,413 | +0.26(+2.46%) |
Nov 18, 2020 | 10.42 | 10.75 | 10.22 | 10.55 | 86,444 | +0.19(+1.83%) |
Nov 17, 2020 | 10.50 | 10.59 | 10.27 | 10.36 | 53,754 | -0.21(-1.99%) |
Nov 16, 2020 | 10.86 | 10.86 | 10.43 | 10.57 | 42,920 | -0.06(-0.56%) |
Nov 13, 2020 | 10.66 | 10.76 | 10.43 | 10.63 | 46,700 | +0.14(+1.33%) |
Nov 12, 2020 | 11.21 | 11.30 | 10.27 | 10.49 | 99,290 | -0.78(-6.92%) |
Nov 11, 2020 | 11.31 | 11.32 | 10.91 | 11.27 | 61,764 | +0.11(+0.99%) |
Nov 10, 2020 | 10.94 | 11.38 | 10.79 | 11.16 | 47,698 | +0.40(+3.72%) |
Nov 09, 2020 | 11.18 | 11.80 | 10.76 | 10.76 | 93,562 | -0.04(-0.37%) |
Nov 06, 2020 | 11.00 | 11.02 | 10.59 | 10.80 | 46,500 | -0.17(-1.55%) |
Nov 05, 2020 | 10.60 | 11.00 | 10.60 | 10.97 | 71,961 | +0.39(+3.69%) |
Nov 04, 2020 | 10.25 | 10.60 | 10.25 | 10.58 | 41,365 | +0.28(+2.72%) |
Nov 03, 2020 | 10.17 | 10.37 | 9.930 | 10.30 | 55,074 | +0.37(+3.73%) |
Nov 02, 2020 | 9.580 | 9.960 | 9.460 | 9.930 | 47,372 | +0.55(+5.86%) |
Oct 30, 2020 | 9.760 | 9.869 | 9.250 | 9.380 | 173,100 | -0.47(-4.77%) |
Oct 29, 2020 | 9.650 | 10.28 | 9.390 | 9.850 | 158,126 | +0.06(+0.61%) |
Oct 28, 2020 | 10.42 | 10.43 | 9.770 | 9.790 | 153,648 | -0.80(-7.55%) |
Oct 27, 2020 | 10.67 | 10.86 | 10.50 | 10.59 | 36,954 | -0.02(-0.19%) |
Oct 26, 2020 | 11.39 | 11.39 | 10.43 | 10.61 | 64,631 | -0.90(-7.82%) |
Oct 23, 2020 | 11.54 | 11.67 | 11.39 | 11.51 | 39,000 | +0.13(+1.14%) |
Oct 22, 2020 | 11.45 | 11.71 | 11.01 | 11.38 | 46,302 | +0.02(+0.18%) |
Oct 21, 2020 | 11.32 | 11.59 | 11.24 | 11.36 | 54,234 | -0.03(-0.26%) |
Oct 20, 2020 | 11.29 | 11.59 | 10.73 | 11.39 | 57,105 | +0.21(+1.88%) |
Oct 19, 2020 | 11.49 | 11.64 | 11.15 | 11.18 | 40,066 | -0.21(-1.84%) |
Oct 16, 2020 | 11.27 | 11.45 | 11.08 | 11.39 | 70,200 | +0.08(+0.71%) |
Oct 15, 2020 | 10.84 | 11.39 | 10.52 | 11.31 | 55,535 | +0.28(+2.54%) |
Oct 14, 2020 | 11.15 | 11.20 | 10.96 | 11.03 | 37,952 | -0.09(-0.81%) |
Oct 13, 2020 | 11.31 | 11.40 | 10.92 | 11.12 | 129,914 | -0.32(-2.80%) |
Oct 12, 2020 | 12.05 | 12.57 | 11.23 | 11.44 | 128,128 | -0.63(-5.22%) |
Oct 09, 2020 | 11.75 | 12.08 | 11.65 | 12.07 | 76,100 | +0.40(+3.43%) |
Oct 08, 2020 | 11.81 | 11.90 | 11.52 | 11.67 | 52,877 | -0.04(-0.34%) |
Oct 07, 2020 | 11.56 | 11.87 | 11.56 | 11.71 | 73,564 | +0.26(+2.27%) |
Oct 06, 2020 | 11.53 | 11.85 | 11.40 | 11.45 | 76,885 | +0.05(+0.44%) |
Oct 05, 2020 | 11.10 | 11.56 | 10.85 | 11.40 | 119,769 | +0.48(+4.40%) |
Oct 02, 2020 | 10.87 | 11.37 | 10.74 | 10.92 | 79,000 | -0.17(-1.53%) |
Oct 01, 2020 | 11.30 | 11.30 | 10.77 | 11.09 | 89,995 | -0.08(-0.72%) |
Sep 30, 2020 | 11.51 | 11.60 | 10.97 | 11.17 | 115,579 | -0.34(-2.95%) |
Sep 29, 2020 | 11.20 | 11.66 | 11.06 | 11.51 | 168,587 | +0.27(+2.40%) |
Sep 28, 2020 | 10.95 | 11.41 | 10.85 | 11.24 | 209,569 | +0.38(+3.50%) |
Sep 25, 2020 | 10.67 | 10.99 | 10.63 | 10.86 | 144,200 | +0.14(+1.31%) |
Sep 24, 2020 | 10.94 | 10.96 | 10.56 | 10.72 | 157,560 | -0.27(-2.50%) |
Sep 23, 2020 | 11.50 | 11.62 | 10.98 | 10.99 | 222,467 | -0.48(-4.14%) |
Sep 22, 2020 | 11.21 | 11.59 | 10.73 | 11.47 | 172,710 | +0.59(+5.42%) |
Sep 21, 2020 | 11.68 | 11.86 | 10.73 | 10.88 | 201,249 | -1.02(-8.57%) |
Sep 18, 2020 | 12.03 | 12.19 | 11.79 | 11.90 | 239,700 | -0.08(-0.67%) |
Sep 17, 2020 | 11.40 | 12.05 | 11.29 | 11.98 | 136,520 | +0.29(+2.48%) |
Sep 16, 2020 | 12.14 | 12.40 | 11.59 | 11.69 | 175,176 | -0.32(-2.66%) |
Sep 15, 2020 | 12.00 | 12.27 | 11.64 | 12.01 | 578,509 | +0.06(+0.50%) |
Sep 14, 2020 | 11.87 | 12.10 | 11.78 | 11.95 | 390,515 | +0.41(+3.55%) |
Sep 11, 2020 | 11.98 | 12.03 | 11.25 | 11.54 | 159,000 | -0.36(-3.03%) |
Sep 10, 2020 | 11.80 | 12.10 | 11.80 | 11.90 | 145,586 | +0.08(+0.68%) |
Sep 09, 2020 | 11.55 | 11.96 | 11.41 | 11.82 | 116,301 | +0.35(+3.05%) |
Sep 08, 2020 | 11.44 | 11.68 | 11.23 | 11.47 | 97,396 | -0.30(-2.55%) |
Sep 04, 2020 | 12.40 | 12.48 | 11.54 | 11.77 | 183,500 | -0.48(-3.92%) |
Sep 03, 2020 | 13.00 | 13.08 | 12.08 | 12.25 | 142,311 | -0.74(-5.70%) |
Sep 02, 2020 | 12.71 | 13.10 | 12.67 | 12.99 | 143,597 | +0.24(+1.88%) |
Sep 01, 2020 | 12.66 | 12.90 | 12.42 | 12.75 | 132,159 | -0.03(-0.23%) |
Aug 31, 2020 | 12.81 | 13.10 | 12.71 | 12.78 | 251,675 | -0.22(-1.69%) |
Aug 28, 2020 | 12.14 | 13.16 | 11.95 | 13.00 | 231,800 | +1.01(+8.42%) |
Aug 27, 2020 | 11.71 | 12.10 | 11.38 | 11.99 | 207,817 | +0.24(+2.04%) |
Aug 26, 2020 | 11.78 | 11.86 | 11.37 | 11.75 | 114,894 | -0.07(-0.59%) |
Aug 25, 2020 | 11.96 | 12.07 | 11.70 | 11.82 | 138,818 | -0.25(-2.07%) |
Aug 24, 2020 | 12.20 | 12.32 | 11.78 | 12.07 | 201,234 | +0.06(+0.50%) |
Aug 21, 2020 | 11.33 | 12.12 | 11.25 | 12.01 | 197,600 | +0.61(+5.35%) |
Aug 20, 2020 | 11.86 | 12.09 | 11.38 | 11.40 | 118,427 | -0.33(-2.81%) |
Aug 19, 2020 | 11.44 | 11.89 | 11.35 | 11.73 | 136,820 | +0.39(+3.44%) |
Aug 18, 2020 | 12.00 | 12.24 | 11.22 | 11.34 | 266,648 | -0.41(-3.49%) |
Aug 17, 2020 | 10.84 | 11.76 | 10.74 | 11.75 | 462,114 | +1.05(+9.81%) |
Aug 14, 2020 | 10.46 | 10.88 | 10.37 | 10.70 | 104,800 | +0.22(+2.10%) |
Aug 13, 2020 | 10.05 | 10.68 | 10.04 | 10.48 | 162,005 | +0.46(+4.59%) |
Aug 12, 2020 | 10.15 | 10.27 | 9.990 | 10.02 | 143,716 | -0.03(-0.30%) |
Aug 11, 2020 | 11.00 | 11.00 | 9.980 | 10.05 | 196,099 | -0.82(-7.54%) |
Aug 10, 2020 | 11.00 | 11.04 | 10.54 | 10.87 | 231,635 | -0.13(-1.18%) |
Aug 07, 2020 | 10.59 | 11.06 | 10.45 | 11.00 | 262,600 | +0.53(+5.06%) |
Aug 06, 2020 | 9.890 | 10.52 | 9.640 | 10.47 | 340,426 | +0.58(+5.86%) |
Aug 05, 2020 | 9.180 | 9.950 | 9.170 | 9.890 | 220,974 | +0.74(+8.09%) |
Aug 04, 2020 | 8.860 | 9.170 | 8.860 | 9.150 | 146,276 | +0.29(+3.27%) |
Aug 03, 2020 | 8.850 | 8.940 | 8.650 | 8.860 | 100,678 | +0.06(+0.68%) |
Jul 31, 2020 | 8.810 | 8.850 | 8.610 | 8.800 | 145,300 | -0.05(-0.56%) |
Jul 30, 2020 | 8.990 | 9.100 | 8.600 | 8.850 | 206,914 | -0.23(-2.53%) |
Jul 29, 2020 | 9.370 | 9.400 | 9.020 | 9.080 | 110,223 | -0.20(-2.16%) |
Jul 28, 2020 | 9.200 | 9.290 | 8.920 | 9.280 | 131,934 | -0.01(-0.11%) |
Jul 27, 2020 | 9.640 | 9.760 | 9.110 | 9.290 | 164,962 | -0.27(-2.82%) |
Jul 24, 2020 | 9.520 | 9.790 | 9.520 | 9.560 | 247,700 | +0.04(+0.42%) |
Jul 23, 2020 | 9.370 | 9.640 | 9.240 | 9.520 | 115,030 | +0.13(+1.38%) |
Jul 22, 2020 | 9.180 | 9.540 | 9.110 | 9.390 | 183,949 | +0.15(+1.62%) |
Jul 21, 2020 | 9.390 | 9.716 | 9.085 | 9.240 | 154,197 | -0.06(-0.65%) |
Jul 20, 2020 | 9.500 | 9.560 | 9.170 | 9.300 | 153,657 | -0.20(-2.11%) |
Jul 17, 2020 | 9.590 | 9.772 | 9.400 | 9.500 | 203,800 | -0.03(-0.31%) |
Jul 16, 2020 | 9.390 | 9.620 | 9.240 | 9.530 | 204,136 | +0.04(+0.42%) |
Jul 15, 2020 | 9.190 | 9.610 | 9.080 | 9.490 | 235,163 | +0.48(+5.33%) |
Jul 14, 2020 | 9.010 | 9.230 | 8.870 | 9.010 | 282,351 | +0.19(+2.15%) |
Jul 13, 2020 | 9.470 | 9.470 | 8.750 | 8.820 | 261,111 | -0.61(-6.47%) |
Jul 10, 2020 | 9.170 | 9.460 | 9.060 | 9.430 | 106,700 | +0.29(+3.17%) |
Jul 09, 2020 | 9.170 | 9.560 | 8.860 | 9.140 | 260,178 | +0.03(+0.33%) |
Jul 08, 2020 | 9.950 | 10.09 | 8.820 | 9.110 | 644,686 | -0.04(-0.44%) |
Jul 07, 2020 | 9.920 | 9.920 | 9.020 | 9.150 | 391,578 | -0.77(-7.76%) |
Jul 06, 2020 | 8.850 | 9.990 | 8.740 | 9.920 | 407,827 | +1.18(+13.50%) |
Jul 02, 2020 | 9.130 | 9.130 | 8.690 | 8.740 | 160,100 | -0.30(-3.32%) |
Jul 01, 2020 | 9.060 | 9.150 | 8.770 | 9.040 | 178,069 | -0.01(-0.11%) |
Jun 30, 2020 | 8.490 | 9.120 | 8.490 | 9.050 | 173,428 | +0.54(+6.35%) |
Jun 29, 2020 | 8.730 | 9.010 | 8.450 | 8.510 | 213,304 | -0.22(-2.52%) |
Jun 26, 2020 | 9.020 | 9.400 | 8.480 | 8.730 | 2,509,100 | -0.35(-3.85%) |
Jun 25, 2020 | 9.030 | 9.245 | 8.990 | 9.080 | 254,764 | -0.01(-0.11%) |
Jun 24, 2020 | 9.160 | 9.255 | 8.950 | 9.090 | 134,178 | -0.11(-1.20%) |
Jun 23, 2020 | 9.250 | 9.350 | 9.110 | 9.200 | 176,906 | +0.01(+0.11%) |
Jun 22, 2020 | 9.210 | 9.270 | 9.090 | 9.190 | 142,647 | -0.06(-0.65%) |
Jun 19, 2020 | 9.400 | 9.400 | 8.920 | 9.250 | 324,700 | -0.10(-1.07%) |
Jun 18, 2020 | 9.500 | 9.650 | 9.310 | 9.350 | 139,521 | -0.44(-4.49%) |
Jun 17, 2020 | 10.00 | 10.03 | 9.670 | 9.790 | 65,770 | -0.24(-2.39%) |
Jun 16, 2020 | 10.06 | 10.14 | 9.900 | 10.03 | 96,990 | +0.23(+2.35%) |
Jun 15, 2020 | 9.580 | 10.21 | 9.580 | 9.800 | 160,245 | -0.06(-0.61%) |
Jun 12, 2020 | 9.520 | 9.920 | 9.520 | 9.860 | 108,500 | +0.44(+4.67%) |
Jun 11, 2020 | 10.03 | 10.12 | 9.180 | 9.420 | 129,476 | -0.84(-8.19%) |
Jun 10, 2020 | 10.49 | 10.50 | 10.19 | 10.26 | 166,548 | -0.15(-1.44%) |
Jun 09, 2020 | 10.55 | 10.55 | 10.20 | 10.41 | 122,766 | -0.21(-1.98%) |
Jun 08, 2020 | 10.33 | 10.70 | 10.32 | 10.62 | 268,594 | +0.26(+2.51%) |
Jun 05, 2020 | 10.56 | 10.71 | 9.930 | 10.36 | 155,300 | -0.16(-1.52%) |
Jun 04, 2020 | 10.45 | 10.52 | 10.28 | 10.52 | 117,839 | +0.05(+0.48%) |
Jun 03, 2020 | 9.940 | 10.75 | 9.760 | 10.47 | 266,860 | +0.53(+5.33%) |
Jun 02, 2020 | 8.800 | 10.04 | 8.500 | 9.940 | 573,069 | +1.34(+15.58%) |
Jun 01, 2020 | 8.500 | 8.720 | 8.450 | 8.600 | 98,786 | +0.21(+2.50%) |
May 29, 2020 | 8.250 | 8.510 | 8.250 | 8.390 | 51,300 | +0.19(+2.32%) |
May 28, 2020 | 8.420 | 8.560 | 8.180 | 8.200 | 80,117 | -0.30(-3.53%) |
May 27, 2020 | 8.270 | 8.550 | 8.270 | 8.500 | 101,751 | +0.24(+2.91%) |
May 26, 2020 | 8.270 | 8.370 | 8.105 | 8.260 | 61,922 | +0.08(+0.98%) |
May 22, 2020 | 7.960 | 8.240 | 7.960 | 8.180 | 44,800 | +0.15(+1.87%) |
May 21, 2020 | 8.160 | 8.255 | 7.950 | 8.030 | 51,682 | -0.20(-2.43%) |
May 20, 2020 | 7.980 | 8.230 | 7.821 | 8.230 | 68,701 | +0.35(+4.44%) |
May 19, 2020 | 7.660 | 7.980 | 7.380 | 7.880 | 82,655 | +0.24(+3.14%) |
May 18, 2020 | 7.240 | 7.700 | 7.110 | 7.640 | 84,718 | +0.61(+8.68%) |
May 15, 2020 | 7.010 | 7.180 | 7.010 | 7.030 | 62,300 | -0.10(-1.40%) |
May 14, 2020 | 7.100 | 7.300 | 6.920 | 7.130 | 74,916 | -0.02(-0.28%) |
May 13, 2020 | 7.250 | 7.310 | 6.920 | 7.150 | 155,819 | -0.12(-1.65%) |
May 12, 2020 | 7.710 | 7.710 | 7.240 | 7.270 | 61,401 | -0.38(-4.97%) |
May 11, 2020 | 7.660 | 7.750 | 7.590 | 7.650 | 97,744 | -0.09(-1.16%) |
May 08, 2020 | 7.180 | 7.790 | 6.920 | 7.740 | 247,000 | +0.74(+10.57%) |
May 07, 2020 | 7.110 | 7.160 | 6.990 | 7.000 | 105,728 | -0.02(-0.28%) |
May 06, 2020 | 7.480 | 7.799 | 6.930 | 7.020 | 104,865 | -0.38(-5.14%) |
May 05, 2020 | 7.010 | 7.800 | 6.960 | 7.400 | 138,384 | +0.44(+6.32%) |
May 04, 2020 | 6.990 | 7.010 | 6.760 | 6.960 | 122,671 | +0.01(+0.14%) |
May 01, 2020 | 7.590 | 7.725 | 6.870 | 6.950 | 233,300 | -0.95(-12.03%) |
Apr 30, 2020 | 8.070 | 8.110 | 7.850 | 7.900 | 67,159 | -0.30(-3.66%) |
Apr 29, 2020 | 8.300 | 8.300 | 8.020 | 8.200 | 139,551 | +0.14(+1.74%) |
Apr 28, 2020 | 7.650 | 8.200 | 7.530 | 8.060 | 113,720 | +0.40(+5.22%) |
Apr 27, 2020 | 7.240 | 7.710 | 7.240 | 7.660 | 55,459 | +0.42(+5.80%) |
Apr 24, 2020 | 7.150 | 7.240 | 7.050 | 7.240 | 53,100 | +0.00(+0.00%) |
Apr 23, 2020 | 7.380 | 7.400 | 7.070 | 7.240 | 63,617 | -0.18(-2.43%) |
Apr 22, 2020 | 7.350 | 7.430 | 6.980 | 7.420 | 49,849 | +0.22(+3.06%) |
Apr 21, 2020 | 6.970 | 7.200 | 6.925 | 7.200 | 27,572 | +0.05(+0.70%) |
Apr 20, 2020 | 7.230 | 7.330 | 7.070 | 7.150 | 74,693 | -0.09(-1.24%) |
Apr 17, 2020 | 7.470 | 7.490 | 7.190 | 7.240 | 69,700 | -0.11(-1.50%) |
Apr 16, 2020 | 7.500 | 7.570 | 7.210 | 7.350 | 114,908 | -0.07(-0.94%) |
Apr 15, 2020 | 7.230 | 7.610 | 6.930 | 7.420 | 66,246 | -0.06(-0.80%) |
Apr 14, 2020 | 7.260 | 7.570 | 7.260 | 7.480 | 84,634 | +0.32(+4.47%) |
Apr 13, 2020 | 7.420 | 7.540 | 7.150 | 7.160 | 81,843 | -0.29(-3.89%) |
Apr 09, 2020 | 7.500 | 7.600 | 7.250 | 7.450 | 60,800 | +0.00(+0.00%) |
Apr 08, 2020 | 7.220 | 7.480 | 7.165 | 7.450 | 92,130 | +0.27(+3.76%) |
Apr 07, 2020 | 6.850 | 7.180 | 6.670 | 7.180 | 152,762 | +0.44(+6.53%) |
Apr 06, 2020 | 6.760 | 6.870 | 6.550 | 6.740 | 61,861 | +0.13(+1.97%) |
Apr 03, 2020 | 6.770 | 6.970 | 6.390 | 6.610 | 138,300 | -0.14(-2.07%) |
Apr 02, 2020 | 6.780 | 7.200 | 6.700 | 6.750 | 98,830 | -0.16(-2.32%) |
Apr 01, 2020 | 7.750 | 7.750 | 6.560 | 6.910 | 207,022 | -1.08(-13.52%) |
Mar 31, 2020 | 8.010 | 8.095 | 7.570 | 7.990 | 165,994 | -0.03(-0.37%) |
Mar 30, 2020 | 7.690 | 8.030 | 7.400 | 8.020 | 145,450 | +0.39(+5.11%) |
Mar 27, 2020 | 7.630 | 7.670 | 7.140 | 7.630 | 74,000 | -0.21(-2.68%) |
Mar 26, 2020 | 7.120 | 7.900 | 7.120 | 7.840 | 88,350 | +0.80(+11.36%) |
Mar 25, 2020 | 7.240 | 7.590 | 7.030 | 7.040 | 78,332 | -0.19(-2.63%) |
Mar 24, 2020 | 7.750 | 7.930 | 7.040 | 7.230 | 151,784 | -0.56(-7.19%) |
Mar 23, 2020 | 7.790 | 7.800 | 6.980 | 7.790 | 329,385 | +0.04(+0.52%) |
Mar 20, 2020 | 6.570 | 7.790 | 6.547 | 7.750 | 386,100 | +1.25(+19.23%) |
Mar 19, 2020 | 5.600 | 6.560 | 5.400 | 6.500 | 191,702 | +0.98(+17.75%) |
Mar 18, 2020 | 5.200 | 5.520 | 4.650 | 5.520 | 273,700 | +0.19(+3.56%) |
Mar 17, 2020 | 5.210 | 5.530 | 5.110 | 5.330 | 139,351 | +0.19(+3.70%) |
Mar 16, 2020 | 5.520 | 5.624 | 5.120 | 5.140 | 176,825 | -0.82(-13.76%) |
Mar 13, 2020 | 6.030 | 6.110 | 5.765 | 5.960 | 369,900 | +0.14(+2.41%) |
Mar 12, 2020 | 6.070 | 6.250 | 5.620 | 5.820 | 480,668 | -0.52(-8.20%) |
Mar 11, 2020 | 7.600 | 7.600 | 6.200 | 6.340 | 416,023 | -1.63(-20.45%) |
Mar 10, 2020 | 7.940 | 8.210 | 7.520 | 7.970 | 132,461 | +0.17(+2.18%) |
Mar 09, 2020 | 8.280 | 8.300 | 7.790 | 7.800 | 149,624 | -0.87(-10.03%) |
Mar 06, 2020 | 8.760 | 8.880 | 8.440 | 8.670 | 93,000 | -0.23(-2.58%) |
Mar 05, 2020 | 9.170 | 9.190 | 8.840 | 8.900 | 76,439 | -0.40(-4.30%) |
Mar 04, 2020 | 9.040 | 9.300 | 8.880 | 9.300 | 110,740 | +0.33(+3.68%) |
Mar 03, 2020 | 8.840 | 9.080 | 8.700 | 8.970 | 69,155 | +0.17(+1.93%) |
Mar 02, 2020 | 8.790 | 8.940 | 8.600 | 8.800 | 103,659 | +0.02(+0.23%) |
Feb 28, 2020 | 9.230 | 9.390 | 8.580 | 8.780 | 261,700 | -0.74(-7.77%) |
Feb 27, 2020 | 9.500 | 9.670 | 9.220 | 9.520 | 149,196 | -0.11(-1.14%) |
Feb 26, 2020 | 9.750 | 9.900 | 9.600 | 9.630 | 146,440 | -0.10(-1.03%) |
Feb 25, 2020 | 9.920 | 10.01 | 9.530 | 9.730 | 260,348 | -0.23(-2.31%) |
Feb 24, 2020 | 9.950 | 9.960 | 9.685 | 9.960 | 158,425 | -0.16(-1.58%) |
Feb 21, 2020 | 9.900 | 10.16 | 9.645 | 10.12 | 184,200 | +0.26(+2.64%) |
Feb 20, 2020 | 9.590 | 9.900 | 9.560 | 9.860 | 306,458 | +0.27(+2.82%) |
Feb 19, 2020 | 9.650 | 9.690 | 9.250 | 9.590 | 232,986 | +0.07(+0.74%) |
Feb 18, 2020 | 9.690 | 9.690 | 8.900 | 9.520 | 281,090 | -0.20(-2.06%) |
Feb 14, 2020 | 10.06 | 10.10 | 9.620 | 9.720 | 142,800 | -0.30(-2.99%) |
Feb 13, 2020 | 10.15 | 10.24 | 9.920 | 10.02 | 182,383 | -0.16(-1.57%) |
Feb 12, 2020 | 10.16 | 10.21 | 10.01 | 10.18 | 114,944 | +0.09(+0.89%) |
Feb 11, 2020 | 10.05 | 10.17 | 10.00 | 10.09 | 95,869 | +0.04(+0.40%) |
Feb 10, 2020 | 10.12 | 10.21 | 9.990 | 10.05 | 145,611 | +0.00(+0.00%) |
Feb 07, 2020 | 10.02 | 10.27 | 9.950 | 10.05 | 237,500 | +0.07(+0.70%) |
Feb 06, 2020 | 9.630 | 10.18 | 9.600 | 9.980 | 320,678 | +0.42(+4.39%) |
Feb 05, 2020 | 9.620 | 9.650 | 9.470 | 9.560 | 207,570 | +0.07(+0.74%) |
Feb 04, 2020 | 9.150 | 9.530 | 9.150 | 9.490 | 168,519 | +0.36(+3.94%) |