Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.569 | 6.152 | 5.541 | 6.106 | 29,656 | +0.43(+7.54%) |
Nov 27, 2020 | 5.459 | 5.678 | 5.459 | 5.678 | 4,169 | +0.20(+3.66%) |
Nov 25, 2020 | 5.386 | 5.496 | 5.386 | 5.477 | 15,909 | +0.00(+0.00%) |
Nov 24, 2020 | 5.660 | 5.660 | 5.350 | 5.477 | 35,032 | -0.15(-2.59%) |
Nov 23, 2020 | 5.505 | 5.687 | 5.505 | 5.623 | 18,798 | +0.11(+1.98%) |
Nov 20, 2020 | 5.231 | 5.714 | 4.994 | 5.514 | 61,773 | +0.40(+7.84%) |
Nov 19, 2020 | 5.058 | 5.140 | 5.013 | 5.113 | 26,814 | +0.08(+1.63%) |
Nov 18, 2020 | 5.076 | 5.076 | 4.963 | 5.031 | 9,856 | -0.06(-1.25%) |
Nov 17, 2020 | 5.040 | 5.131 | 5.040 | 5.095 | 11,538 | +0.07(+1.45%) |
Nov 16, 2020 | 5.067 | 5.104 | 5.022 | 5.022 | 15,784 | +0.08(+1.66%) |
Nov 13, 2020 | 4.839 | 4.985 | 4.803 | 4.940 | 14,593 | +0.07(+1.50%) |
Nov 12, 2020 | 5.086 | 5.086 | 4.849 | 4.867 | 10,260 | -0.20(-3.96%) |
Nov 11, 2020 | 4.903 | 5.113 | 4.903 | 5.067 | 13,286 | +0.16(+3.35%) |
Nov 10, 2020 | 4.821 | 4.940 | 4.821 | 4.903 | 9,719 | +0.00(+0.00%) |
Nov 09, 2020 | 4.739 | 5.122 | 4.648 | 4.903 | 53,095 | +0.38(+8.47%) |
Nov 06, 2020 | 4.402 | 4.593 | 4.366 | 4.520 | 11,630 | +0.30(+7.13%) |
Nov 05, 2020 | 4.238 | 4.329 | 4.192 | 4.220 | 13,784 | +0.03(+0.65%) |
Nov 04, 2020 | 4.366 | 4.366 | 4.192 | 4.192 | 31,750 | -0.14(-3.16%) |
Nov 03, 2020 | 4.183 | 4.329 | 4.183 | 4.329 | 14,062 | +0.17(+4.17%) |
Nov 02, 2020 | 4.129 | 4.183 | 4.119 | 4.156 | 4,150 | +0.04(+0.88%) |
Oct 30, 2020 | 4.129 | 4.165 | 4.101 | 4.119 | 12,837 | -0.06(-1.53%) |
Oct 29, 2020 | 4.129 | 4.183 | 4.101 | 4.183 | 8,771 | +0.03(+0.66%) |
Oct 28, 2020 | 4.192 | 4.211 | 4.101 | 4.156 | 17,711 | -0.08(-1.94%) |
Oct 27, 2020 | 4.284 | 4.284 | 4.229 | 4.238 | 15,549 | -0.02(-0.43%) |
Oct 26, 2020 | 4.274 | 4.293 | 4.247 | 4.256 | 7,712 | -0.04(-0.85%) |
Oct 23, 2020 | 4.256 | 4.293 | 4.256 | 4.293 | 6,912 | +0.04(+0.86%) |
Oct 22, 2020 | 4.247 | 4.284 | 4.247 | 4.256 | 13,104 | -0.05(-1.06%) |
Oct 21, 2020 | 4.247 | 4.311 | 4.220 | 4.302 | 9,881 | -0.01(-0.21%) |
Oct 20, 2020 | 4.320 | 4.320 | 4.229 | 4.311 | 6,125 | +0.03(+0.64%) |
Oct 19, 2020 | 4.366 | 4.384 | 4.284 | 4.284 | 4,048 | -0.03(-0.63%) |
Oct 16, 2020 | 4.402 | 4.402 | 4.293 | 4.311 | 5,047 | -0.07(-1.66%) |
Oct 15, 2020 | 4.356 | 4.438 | 4.256 | 4.384 | 5,158 | +0.03(+0.63%) |
Oct 14, 2020 | 4.520 | 4.566 | 4.334 | 4.356 | 7,215 | -0.19(-4.11%) |
Oct 13, 2020 | 4.593 | 4.593 | 4.493 | 4.543 | 12,968 | -0.01(-0.30%) |
Oct 12, 2020 | 4.484 | 4.557 | 4.420 | 4.557 | 6,471 | +0.10(+2.25%) |
Oct 09, 2020 | 4.557 | 4.583 | 4.448 | 4.457 | 13,276 | -0.11(-2.40%) |
Oct 08, 2020 | 4.630 | 4.630 | 4.557 | 4.566 | 5,109 | -0.02(-0.40%) |
Oct 07, 2020 | 4.603 | 4.612 | 4.425 | 4.584 | 17,075 | +0.03(+0.60%) |
Oct 06, 2020 | 4.375 | 4.575 | 4.318 | 4.557 | 23,140 | +0.18(+4.17%) |
Oct 05, 2020 | 4.274 | 4.411 | 4.206 | 4.375 | 15,800 | -0.02(-0.41%) |
Oct 02, 2020 | 4.247 | 4.411 | 4.192 | 4.393 | 18,104 | +0.14(+3.21%) |
Oct 01, 2020 | 4.211 | 4.311 | 4.211 | 4.256 | 11,801 | +0.01(+0.21%) |
Sep 30, 2020 | 4.265 | 4.302 | 4.229 | 4.247 | 24,709 | -0.04(-0.85%) |
Sep 29, 2020 | 4.284 | 4.293 | 4.238 | 4.284 | 9,532 | -0.05(-1.05%) |
Sep 28, 2020 | 4.270 | 4.339 | 4.229 | 4.329 | 17,089 | +0.01(+0.21%) |
Sep 25, 2020 | 4.384 | 4.411 | 4.311 | 4.320 | 14,263 | -0.04(-0.84%) |
Sep 24, 2020 | 4.356 | 4.365 | 4.318 | 4.356 | 12,480 | +0.01(+0.21%) |
Sep 23, 2020 | 4.329 | 4.379 | 4.329 | 4.347 | 16,436 | +0.05(+1.27%) |
Sep 22, 2020 | 4.211 | 4.347 | 4.192 | 4.293 | 11,122 | +0.05(+1.07%) |
Sep 21, 2020 | 4.274 | 4.274 | 4.192 | 4.247 | 16,602 | -0.08(-1.89%) |
Sep 18, 2020 | 4.356 | 4.356 | 4.297 | 4.329 | 12,069 | +0.00(+0.00%) |
Sep 17, 2020 | 4.393 | 4.429 | 4.320 | 4.329 | 9,983 | -0.09(-2.06%) |
Sep 16, 2020 | 4.366 | 4.484 | 4.347 | 4.420 | 14,233 | +0.07(+1.68%) |
Sep 15, 2020 | 4.502 | 4.502 | 4.293 | 4.347 | 21,197 | -0.12(-2.65%) |
Sep 14, 2020 | 4.366 | 4.484 | 4.366 | 4.466 | 14,551 | +0.09(+2.08%) |
Sep 11, 2020 | 4.356 | 4.375 | 4.192 | 4.375 | 48,826 | +0.02(+0.42%) |
Sep 10, 2020 | 4.338 | 4.420 | 4.338 | 4.356 | 19,211 | +0.02(+0.42%) |
Sep 09, 2020 | 4.284 | 4.347 | 4.211 | 4.338 | 12,554 | +0.09(+2.15%) |
Sep 08, 2020 | 4.347 | 4.347 | 4.238 | 4.247 | 15,324 | +0.00(+0.00%) |
Sep 04, 2020 | 4.265 | 4.347 | 4.247 | 4.247 | 2,962 | +0.01(+0.21%) |
Sep 03, 2020 | 4.165 | 4.284 | 4.165 | 4.238 | 17,314 | +0.00(+0.00%) |
Sep 02, 2020 | 4.238 | 4.247 | 4.201 | 4.238 | 34,970 | -0.01(-0.21%) |
Sep 01, 2020 | 4.238 | 4.302 | 4.211 | 4.247 | 19,457 | +0.01(+0.21%) |
Aug 31, 2020 | 4.311 | 4.311 | 4.232 | 4.238 | 26,987 | -0.04(-0.85%) |
Aug 28, 2020 | 4.274 | 4.329 | 4.256 | 4.274 | 21,176 | -0.04(-0.85%) |
Aug 27, 2020 | 4.393 | 4.391 | 4.220 | 4.311 | 13,543 | -0.01(-0.21%) |
Aug 26, 2020 | 4.420 | 4.420 | 4.256 | 4.320 | 15,349 | -0.10(-2.27%) |
Aug 25, 2020 | 4.347 | 4.420 | 4.238 | 4.420 | 22,327 | +0.13(+2.97%) |
Aug 24, 2020 | 4.302 | 4.375 | 4.201 | 4.293 | 32,703 | +0.05(+1.29%) |
Aug 21, 2020 | 4.302 | 4.302 | 4.215 | 4.238 | 22,493 | -0.05(-1.27%) |
Aug 20, 2020 | 4.256 | 4.305 | 4.238 | 4.293 | 9,862 | -0.01(-0.21%) |
Aug 19, 2020 | 4.315 | 4.315 | 4.238 | 4.302 | 8,322 | +0.01(+0.21%) |
Aug 18, 2020 | 4.375 | 4.420 | 4.233 | 4.293 | 23,404 | -0.06(-1.46%) |
Aug 17, 2020 | 4.329 | 4.402 | 4.238 | 4.356 | 27,593 | +0.06(+1.49%) |
Aug 14, 2020 | 4.284 | 4.293 | 4.247 | 4.293 | 5,156 | +0.05(+1.29%) |
Aug 13, 2020 | 4.238 | 4.302 | 4.238 | 4.238 | 7,793 | -0.01(-0.21%) |
Aug 12, 2020 | 4.265 | 4.284 | 4.238 | 4.247 | 89,065 | -0.03(-0.64%) |
Aug 11, 2020 | 4.284 | 4.557 | 4.238 | 4.274 | 47,962 | +0.09(+2.18%) |
Aug 10, 2020 | 4.028 | 4.284 | 4.021 | 4.183 | 70,661 | +0.17(+4.32%) |
Aug 07, 2020 | 4.138 | 4.147 | 4.010 | 4.010 | 8,777 | -0.11(-2.65%) |
Aug 06, 2020 | 4.019 | 4.165 | 4.019 | 4.119 | 19,919 | +0.06(+1.57%) |
Aug 05, 2020 | 4.115 | 4.124 | 4.001 | 4.056 | 23,395 | +0.00(+0.00%) |
Aug 04, 2020 | 4.074 | 4.247 | 4.019 | 4.056 | 25,580 | +0.00(+0.00%) |
Aug 03, 2020 | 4.047 | 4.092 | 4.006 | 4.056 | 31,018 | +0.01(+0.23%) |
Jul 31, 2020 | 4.192 | 4.192 | 3.965 | 4.047 | 17,994 | -0.11(-2.63%) |
Jul 30, 2020 | 4.119 | 4.211 | 4.119 | 4.156 | 11,302 | +0.04(+0.88%) |
Jul 29, 2020 | 4.247 | 4.247 | 4.119 | 4.119 | 5,353 | -0.07(-1.74%) |
Jul 28, 2020 | 4.265 | 4.284 | 4.110 | 4.192 | 9,060 | -0.09(-2.13%) |
Jul 27, 2020 | 4.156 | 4.311 | 4.156 | 4.284 | 37,078 | +0.10(+2.40%) |
Jul 24, 2020 | 4.165 | 4.206 | 4.115 | 4.183 | 8,448 | -0.01(-0.22%) |
Jul 23, 2020 | 4.297 | 4.309 | 4.192 | 4.192 | 10,014 | -0.13(-2.95%) |
Jul 22, 2020 | 4.401 | 4.401 | 4.284 | 4.320 | 6,385 | +0.00(+0.00%) |
Jul 21, 2020 | 4.256 | 4.320 | 4.229 | 4.320 | 42,387 | +0.15(+3.72%) |
Jul 20, 2020 | 4.375 | 4.375 | 4.110 | 4.165 | 6,475 | -0.26(-5.77%) |
Jul 17, 2020 | 4.466 | 4.539 | 4.393 | 4.420 | 18,323 | -0.01(-0.21%) |
Jul 16, 2020 | 4.247 | 4.457 | 4.139 | 4.429 | 36,305 | +0.17(+4.07%) |
Jul 15, 2020 | 4.156 | 4.265 | 4.147 | 4.256 | 23,594 | +0.20(+4.94%) |
Jul 14, 2020 | 4.001 | 4.138 | 4.001 | 4.056 | 32,089 | +0.05(+1.37%) |
Jul 13, 2020 | 4.001 | 4.056 | 3.955 | 4.001 | 12,238 | -0.02(-0.45%) |
Jul 10, 2020 | 4.001 | 4.056 | 3.946 | 4.019 | 18,433 | +0.11(+2.80%) |
Jul 09, 2020 | 4.001 | 4.010 | 3.883 | 3.910 | 28,439 | -0.09(-2.28%) |
Jul 08, 2020 | 4.028 | 4.074 | 3.883 | 4.001 | 50,267 | -0.07(-1.79%) |
Jul 07, 2020 | 4.065 | 4.129 | 3.992 | 4.074 | 19,490 | -0.08(-1.97%) |
Jul 06, 2020 | 4.119 | 4.156 | 4.047 | 4.156 | 16,007 | +0.04(+0.88%) |
Jul 02, 2020 | 4.101 | 4.201 | 4.028 | 4.119 | 21,944 | +0.09(+2.26%) |
Jul 01, 2020 | 4.083 | 4.101 | 3.919 | 4.028 | 26,857 | -0.05(-1.12%) |
Jun 30, 2020 | 4.101 | 4.147 | 4.015 | 4.074 | 16,361 | -0.03(-0.67%) |
Jun 29, 2020 | 4.165 | 4.165 | 4.037 | 4.101 | 12,602 | -0.01(-0.22%) |
Jun 26, 2020 | 4.101 | 4.201 | 4.028 | 4.110 | 41,146 | -0.04(-0.88%) |
Jun 25, 2020 | 4.229 | 4.311 | 3.974 | 4.147 | 56,040 | -0.09(-2.15%) |
Jun 24, 2020 | 4.302 | 4.320 | 4.078 | 4.238 | 157,954 | -0.06(-1.48%) |
Jun 23, 2020 | 4.420 | 4.466 | 4.233 | 4.302 | 49,601 | -0.06(-1.46%) |
Jun 22, 2020 | 4.393 | 4.502 | 4.211 | 4.366 | 62,404 | -0.19(-4.20%) |
Jun 19, 2020 | 4.539 | 4.603 | 4.530 | 4.557 | 42,682 | +0.00(+0.00%) |
Jun 18, 2020 | 4.557 | 4.616 | 4.511 | 4.557 | 35,661 | -0.02(-0.40%) |
Jun 17, 2020 | 4.639 | 4.652 | 4.511 | 4.575 | 31,746 | -0.05(-1.18%) |
Jun 16, 2020 | 4.712 | 4.794 | 4.512 | 4.630 | 64,752 | +0.01(+0.20%) |
Jun 15, 2020 | 4.429 | 4.675 | 4.375 | 4.621 | 59,387 | -0.02(-0.39%) |
Jun 12, 2020 | 4.448 | 4.763 | 4.448 | 4.639 | 55,848 | +0.19(+4.30%) |
Jun 11, 2020 | 4.839 | 4.839 | 4.265 | 4.448 | 84,074 | -0.59(-11.75%) |
Jun 10, 2020 | 4.812 | 5.468 | 4.748 | 5.040 | 95,981 | +0.23(+4.73%) |
Jun 09, 2020 | 5.714 | 5.719 | 4.384 | 4.812 | 203,145 | -1.09(-18.52%) |
Jun 08, 2020 | 4.940 | 6.671 | 4.912 | 5.906 | 221,329 | +1.03(+21.12%) |
Jun 05, 2020 | 4.101 | 4.930 | 4.101 | 4.876 | 143,627 | +0.77(+18.89%) |
Jun 04, 2020 | 3.974 | 4.220 | 3.937 | 4.101 | 80,956 | +0.14(+3.45%) |
Jun 03, 2020 | 3.873 | 4.101 | 3.873 | 3.965 | 34,515 | +0.11(+2.84%) |
Jun 02, 2020 | 4.119 | 4.156 | 3.837 | 3.855 | 39,550 | -0.19(-4.73%) |
Jun 01, 2020 | 4.129 | 4.220 | 3.992 | 4.047 | 28,976 | -0.03(-0.67%) |
May 29, 2020 | 4.001 | 4.156 | 3.974 | 4.074 | 25,345 | +0.11(+2.76%) |
May 28, 2020 | 4.575 | 4.652 | 3.873 | 3.965 | 120,012 | -0.73(-15.53%) |
May 27, 2020 | 4.201 | 4.862 | 4.201 | 4.694 | 33,733 | +0.33(+7.52%) |
May 26, 2020 | 4.110 | 4.482 | 4.110 | 4.366 | 27,985 | +0.29(+7.16%) |
May 22, 2020 | 3.837 | 4.074 | 3.800 | 4.074 | 50,253 | +0.24(+6.18%) |
May 21, 2020 | 3.855 | 4.010 | 3.823 | 3.837 | 65,968 | -0.02(-0.47%) |
May 20, 2020 | 3.873 | 3.946 | 3.828 | 3.855 | 36,107 | -0.02(-0.47%) |
May 19, 2020 | 3.974 | 3.992 | 3.837 | 3.873 | 21,799 | -0.19(-4.71%) |
May 18, 2020 | 4.074 | 4.229 | 3.978 | 4.065 | 24,178 | +0.11(+2.77%) |
May 15, 2020 | 3.992 | 4.010 | 3.819 | 3.955 | 19,750 | -0.04(-0.91%) |
May 14, 2020 | 3.828 | 4.056 | 3.773 | 3.992 | 17,231 | +0.13(+3.30%) |
May 13, 2020 | 3.828 | 3.955 | 3.728 | 3.864 | 52,256 | -0.01(-0.24%) |
May 12, 2020 | 4.019 | 4.019 | 3.828 | 3.873 | 45,216 | -0.01(-0.23%) |
May 11, 2020 | 4.047 | 4.156 | 3.883 | 3.883 | 26,186 | -0.16(-4.05%) |
May 08, 2020 | 3.901 | 4.074 | 3.892 | 4.047 | 26,004 | +0.17(+4.47%) |
May 07, 2020 | 3.883 | 3.892 | 3.828 | 3.873 | 27,609 | +0.01(+0.24%) |
May 06, 2020 | 3.928 | 3.955 | 3.782 | 3.864 | 28,470 | -0.07(-1.85%) |
May 05, 2020 | 4.101 | 4.101 | 3.883 | 3.937 | 41,375 | -0.15(-3.57%) |
May 04, 2020 | 4.192 | 4.192 | 3.965 | 4.083 | 8,261 | -0.12(-2.82%) |
May 01, 2020 | 4.074 | 4.413 | 4.074 | 4.201 | 12,069 | -0.26(-5.92%) |
Apr 30, 2020 | 4.566 | 4.612 | 4.347 | 4.466 | 18,485 | -0.11(-2.39%) |
Apr 29, 2020 | 4.329 | 4.712 | 4.329 | 4.575 | 32,588 | +0.36(+8.42%) |
Apr 28, 2020 | 4.284 | 4.302 | 4.092 | 4.220 | 23,187 | -0.05(-1.28%) |
Apr 27, 2020 | 3.910 | 4.284 | 3.910 | 4.274 | 26,333 | +0.33(+8.31%) |
Apr 24, 2020 | 3.901 | 3.965 | 3.819 | 3.946 | 51,679 | +0.10(+2.61%) |
Apr 23, 2020 | 3.855 | 3.983 | 3.810 | 3.846 | 59,342 | -0.05(-1.40%) |
Apr 22, 2020 | 4.001 | 4.001 | 3.819 | 3.901 | 22,450 | +0.02(+0.47%) |
Apr 21, 2020 | 3.791 | 3.892 | 3.737 | 3.883 | 20,950 | -0.05(-1.16%) |
Apr 20, 2020 | 3.782 | 4.065 | 3.782 | 3.928 | 38,833 | +0.04(+0.94%) |
Apr 17, 2020 | 3.883 | 4.261 | 3.873 | 3.892 | 37,634 | +0.05(+1.18%) |
Apr 16, 2020 | 3.955 | 3.955 | 3.801 | 3.846 | 62,656 | -0.13(-3.21%) |
Apr 15, 2020 | 4.010 | 4.047 | 3.828 | 3.974 | 21,627 | -0.14(-3.33%) |
Apr 14, 2020 | 3.837 | 4.156 | 3.828 | 4.110 | 51,695 | +0.08(+2.04%) |
Apr 13, 2020 | 3.946 | 4.129 | 3.737 | 4.028 | 48,712 | +0.20(+5.24%) |
Apr 09, 2020 | 3.828 | 4.101 | 3.764 | 3.828 | 85,583 | +0.00(+0.00%) |
Apr 08, 2020 | 4.238 | 4.238 | 3.791 | 3.828 | 103,658 | -0.21(-5.19%) |
Apr 07, 2020 | 4.101 | 4.323 | 3.828 | 4.037 | 63,634 | +0.11(+2.78%) |
Apr 06, 2020 | 3.828 | 4.083 | 3.774 | 3.928 | 33,102 | +0.08(+2.13%) |
Apr 03, 2020 | 4.502 | 4.502 | 3.664 | 3.846 | 36,427 | -0.25(-6.01%) |
Apr 02, 2020 | 4.010 | 4.238 | 3.901 | 4.092 | 14,520 | +0.17(+4.42%) |
Apr 01, 2020 | 3.983 | 4.092 | 3.718 | 3.919 | 32,325 | -0.21(-5.18%) |
Mar 31, 2020 | 4.339 | 4.617 | 4.015 | 4.133 | 33,633 | -0.22(-4.95%) |
Mar 30, 2020 | 4.366 | 4.445 | 4.214 | 4.348 | 33,763 | -0.12(-2.61%) |
Mar 27, 2020 | 4.286 | 4.644 | 4.179 | 4.465 | 16,730 | +0.06(+1.43%) |
Mar 26, 2020 | 4.348 | 4.546 | 4.339 | 4.402 | 15,212 | +0.07(+1.66%) |
Mar 25, 2020 | 4.043 | 4.788 | 4.043 | 4.330 | 47,123 | +0.30(+7.57%) |
Mar 24, 2020 | 3.586 | 4.026 | 3.506 | 4.026 | 41,967 | +0.44(+12.25%) |
Mar 23, 2020 | 3.407 | 3.676 | 3.407 | 3.586 | 108,242 | +0.04(+1.27%) |
Mar 20, 2020 | 3.416 | 4.051 | 3.412 | 3.541 | 119,679 | +0.12(+3.40%) |
Mar 19, 2020 | 3.407 | 3.532 | 3.281 | 3.425 | 73,709 | +0.02(+0.53%) |
Mar 18, 2020 | 3.541 | 3.568 | 3.308 | 3.407 | 73,059 | -0.32(-8.65%) |
Mar 17, 2020 | 3.497 | 3.846 | 3.174 | 3.730 | 104,168 | +0.13(+3.74%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.281 | 3.595 | 101,178 | -0.64(-15.04%) |
Mar 13, 2020 | 3.918 | 4.232 | 3.676 | 4.232 | 46,734 | +0.31(+8.01%) |
Mar 12, 2020 | 5.021 | 5.106 | 3.918 | 3.918 | 74,515 | -1.41(-26.43%) |
Mar 11, 2020 | 6.034 | 6.034 | 5.272 | 5.326 | 50,276 | -0.83(-13.54%) |
Mar 10, 2020 | 5.998 | 6.200 | 5.545 | 6.159 | 60,535 | +0.32(+5.53%) |
Mar 09, 2020 | 6.688 | 6.688 | 5.702 | 5.837 | 56,736 | -1.13(-16.22%) |
Mar 06, 2020 | 7.172 | 7.244 | 6.931 | 6.966 | 20,299 | -0.38(-5.13%) |
Mar 05, 2020 | 7.477 | 7.477 | 7.208 | 7.343 | 13,893 | -0.37(-4.77%) |
Mar 04, 2020 | 7.361 | 7.764 | 7.261 | 7.710 | 24,278 | +0.63(+8.86%) |
Mar 03, 2020 | 7.666 | 8.016 | 7.029 | 7.083 | 32,022 | -0.17(-2.35%) |
Mar 02, 2020 | 7.935 | 7.935 | 7.172 | 7.253 | 32,613 | -0.74(-9.20%) |
Feb 28, 2020 | 7.710 | 8.087 | 7.643 | 7.988 | 50,191 | +0.07(+0.91%) |
Feb 27, 2020 | 7.863 | 8.075 | 7.384 | 7.917 | 38,963 | -0.05(-0.67%) |
Feb 26, 2020 | 8.186 | 8.356 | 7.970 | 7.970 | 29,816 | -0.28(-3.37%) |
Feb 25, 2020 | 8.517 | 8.598 | 8.114 | 8.248 | 47,132 | -0.36(-4.17%) |
Feb 24, 2020 | 8.284 | 8.849 | 8.168 | 8.607 | 25,530 | +0.05(+0.63%) |
Feb 21, 2020 | 8.930 | 8.984 | 8.544 | 8.553 | 38,591 | -0.42(-4.70%) |
Feb 20, 2020 | 8.804 | 9.028 | 8.800 | 8.975 | 28,912 | +0.05(+0.60%) |
Feb 19, 2020 | 9.235 | 9.235 | 8.786 | 8.921 | 50,661 | -0.30(-3.30%) |
Feb 18, 2020 | 9.100 | 9.226 | 8.919 | 9.226 | 30,088 | +0.16(+1.78%) |
Feb 14, 2020 | 9.199 | 9.212 | 8.885 | 9.064 | 24,203 | -0.11(-1.17%) |
Feb 13, 2020 | 9.055 | 9.235 | 9.046 | 9.172 | 27,315 | -0.02(-0.20%) |
Feb 12, 2020 | 9.073 | 9.226 | 9.001 | 9.190 | 43,185 | +0.22(+2.50%) |
Feb 11, 2020 | 9.001 | 9.055 | 8.924 | 8.966 | 23,754 | -0.09(-0.99%) |
Feb 10, 2020 | 9.073 | 9.073 | 8.930 | 9.055 | 13,819 | -0.13(-1.46%) |
Feb 07, 2020 | 9.055 | 9.190 | 9.011 | 9.190 | 40,153 | +0.12(+1.28%) |
Feb 06, 2020 | 9.127 | 9.148 | 9.018 | 9.073 | 38,102 | -0.07(-0.78%) |
Feb 05, 2020 | 8.822 | 9.261 | 8.822 | 9.145 | 77,594 | +0.30(+3.34%) |
Feb 04, 2020 | 8.921 | 9.046 | 8.768 | 8.849 | 96,375 | +0.01(+0.10%) |
Feb 03, 2020 | 8.652 | 8.966 | 8.544 | 8.840 | 36,391 | +0.19(+2.18%) |
Jan 31, 2020 | 8.670 | 8.858 | 8.571 | 8.652 | 24,426 | -0.13(-1.43%) |
Jan 30, 2020 | 8.706 | 8.867 | 8.643 | 8.777 | 31,162 | +0.07(+0.82%) |
Jan 29, 2020 | 8.410 | 8.715 | 8.410 | 8.706 | 13,259 | +0.33(+3.96%) |
Jan 28, 2020 | 8.284 | 8.634 | 8.284 | 8.374 | 34,405 | +0.06(+0.76%) |
Jan 27, 2020 | 8.589 | 8.589 | 8.087 | 8.311 | 41,717 | -0.24(-2.83%) |
Jan 24, 2020 | 9.037 | 9.037 | 8.517 | 8.553 | 34,911 | -0.41(-4.60%) |
Jan 23, 2020 | 8.903 | 8.975 | 8.795 | 8.966 | 25,207 | +0.06(+0.70%) |
Jan 22, 2020 | 9.037 | 9.037 | 8.804 | 8.903 | 30,966 | +0.01(+0.10%) |
Jan 21, 2020 | 8.903 | 9.019 | 8.813 | 8.894 | 27,632 | -0.14(-1.59%) |
Jan 17, 2020 | 8.966 | 9.109 | 8.867 | 9.037 | 44,503 | -0.08(-0.88%) |
Jan 16, 2020 | 9.082 | 9.270 | 8.984 | 9.118 | 33,532 | +0.11(+1.19%) |
Jan 15, 2020 | 8.786 | 9.270 | 8.786 | 9.010 | 80,515 | +0.25(+2.87%) |
Jan 14, 2020 | 8.813 | 8.858 | 8.661 | 8.759 | 39,604 | -0.03(-0.31%) |
Jan 13, 2020 | 8.688 | 8.822 | 8.571 | 8.786 | 29,304 | +0.00(+0.00%) |
Jan 10, 2020 | 8.759 | 8.876 | 8.607 | 8.786 | 40,934 | -0.01(-0.10%) |
Jan 09, 2020 | 8.706 | 8.936 | 8.562 | 8.795 | 40,315 | +0.05(+0.62%) |
Jan 08, 2020 | 8.777 | 8.786 | 8.588 | 8.741 | 11,946 | -0.04(-0.51%) |
Jan 07, 2020 | 8.661 | 8.822 | 8.517 | 8.786 | 13,200 | +0.04(+0.41%) |
Jan 06, 2020 | 8.939 | 8.939 | 8.594 | 8.750 | 44,883 | -0.09(-1.01%) |
Jan 03, 2020 | 8.706 | 8.867 | 8.706 | 8.840 | 23,757 | +0.04(+0.41%) |
Jan 02, 2020 | 8.921 | 9.082 | 8.284 | 8.804 | 33,970 | -0.13(-1.50%) |
Dec 31, 2019 | 8.903 | 8.966 | 8.671 | 8.939 | 46,288 | +0.04(+0.40%) |
Dec 30, 2019 | 8.634 | 8.966 | 8.634 | 8.903 | 58,848 | +0.27(+3.12%) |
Dec 27, 2019 | 8.786 | 9.001 | 8.562 | 8.634 | 32,903 | -0.04(-0.52%) |
Dec 26, 2019 | 8.699 | 8.826 | 8.464 | 8.679 | 34,607 | -0.06(-0.67%) |
Dec 24, 2019 | 8.790 | 9.013 | 8.390 | 8.737 | 36,978 | +0.03(+0.31%) |
Dec 23, 2019 | 8.684 | 8.951 | 8.570 | 8.710 | 60,347 | +0.13(+1.56%) |
Dec 20, 2019 | 8.559 | 8.577 | 8.274 | 8.577 | 94,637 | +0.12(+1.37%) |
Dec 19, 2019 | 8.194 | 8.577 | 8.036 | 8.461 | 35,485 | +0.17(+2.04%) |
Dec 18, 2019 | 8.497 | 8.639 | 8.159 | 8.292 | 23,399 | -0.23(-2.71%) |
Dec 17, 2019 | 8.648 | 8.870 | 8.284 | 8.523 | 80,794 | -0.03(-0.31%) |
Dec 16, 2019 | 8.408 | 8.728 | 8.399 | 8.550 | 73,873 | +0.14(+1.69%) |
Dec 13, 2019 | 8.310 | 8.443 | 8.203 | 8.408 | 15,510 | +0.11(+1.29%) |
Dec 12, 2019 | 8.239 | 8.363 | 8.168 | 8.301 | 40,612 | +0.02(+0.21%) |
Dec 11, 2019 | 7.803 | 8.283 | 7.798 | 8.283 | 78,464 | +0.47(+6.04%) |
Dec 10, 2019 | 7.714 | 7.856 | 7.652 | 7.812 | 34,707 | +0.04(+0.57%) |
Dec 09, 2019 | 7.545 | 7.803 | 7.545 | 7.767 | 29,792 | +0.04(+0.58%) |
Dec 06, 2019 | 7.634 | 7.856 | 7.629 | 7.723 | 43,047 | +0.20(+2.72%) |
Dec 05, 2019 | 7.607 | 7.607 | 7.356 | 7.518 | 41,695 | +0.05(+0.72%) |
Dec 04, 2019 | 7.340 | 7.563 | 7.331 | 7.465 | 26,889 | +0.17(+2.32%) |
Dec 03, 2019 | 7.189 | 7.322 | 7.118 | 7.296 | 19,018 | +0.04(+0.61%) |