Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.400 | 9.425 | 8.500 | 8.550 | 87,909 | -0.85(-9.04%) |
Nov 27, 2020 | 9.350 | 9.541 | 9.277 | 9.400 | 11,680 | +0.05(+0.53%) |
Nov 25, 2020 | 9.200 | 9.400 | 9.100 | 9.350 | 76,960 | +0.25(+2.75%) |
Nov 24, 2020 | 8.650 | 9.101 | 8.550 | 9.100 | 45,747 | +0.30(+3.41%) |
Nov 23, 2020 | 8.750 | 8.850 | 8.700 | 8.800 | 16,578 | +0.05(+0.57%) |
Nov 20, 2020 | 8.500 | 8.800 | 8.264 | 8.750 | 21,780 | +0.20(+2.34%) |
Nov 19, 2020 | 8.500 | 8.700 | 8.405 | 8.550 | 13,692 | +0.20(+2.40%) |
Nov 18, 2020 | 8.300 | 8.450 | 8.150 | 8.350 | 97,936 | +0.25(+3.09%) |
Nov 17, 2020 | 8.200 | 8.250 | 8.000 | 8.100 | 12,266 | -0.10(-1.22%) |
Nov 16, 2020 | 8.000 | 8.300 | 7.850 | 8.200 | 56,798 | +0.20(+2.50%) |
Nov 13, 2020 | 8.200 | 8.200 | 7.800 | 8.000 | 18,000 | -0.10(-1.23%) |
Nov 12, 2020 | 7.850 | 8.231 | 7.800 | 8.100 | 21,193 | +0.15(+1.89%) |
Nov 11, 2020 | 8.000 | 8.100 | 7.750 | 7.950 | 18,235 | -0.05(-0.62%) |
Nov 10, 2020 | 8.200 | 8.250 | 8.000 | 8.000 | 15,953 | -0.25(-3.03%) |
Nov 09, 2020 | 7.800 | 8.250 | 7.750 | 8.250 | 31,095 | +0.55(+7.14%) |
Nov 06, 2020 | 7.600 | 7.856 | 7.550 | 7.700 | 15,700 | -0.10(-1.28%) |
Nov 05, 2020 | 7.750 | 8.000 | 7.750 | 7.800 | 11,918 | -0.20(-2.50%) |
Nov 04, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 14,550 | +0.25(+3.23%) |
Nov 03, 2020 | 7.450 | 7.800 | 7.100 | 7.750 | 64,926 | -0.05(-0.64%) |
Nov 02, 2020 | 8.250 | 8.250 | 7.400 | 7.800 | 26,697 | -0.50(-6.02%) |
Oct 30, 2020 | 8.100 | 8.450 | 8.100 | 8.300 | 4,300 | +0.10(+1.21%) |
Oct 29, 2020 | 8.350 | 8.450 | 8.016 | 8.200 | 9,869 | -0.25(-2.96%) |
Oct 28, 2020 | 8.200 | 8.500 | 7.500 | 8.450 | 16,654 | -0.10(-1.17%) |
Oct 27, 2020 | 8.750 | 8.800 | 8.250 | 8.550 | 11,240 | -0.20(-2.29%) |
Oct 26, 2020 | 9.250 | 9.250 | 8.500 | 8.750 | 12,513 | -0.45(-4.89%) |
Oct 23, 2020 | 9.300 | 9.350 | 8.750 | 9.200 | 22,940 | -0.15(-1.60%) |
Oct 22, 2020 | 9.550 | 9.650 | 9.200 | 9.350 | 72,258 | -0.20(-2.09%) |
Oct 21, 2020 | 9.500 | 9.600 | 9.350 | 9.550 | 49,267 | +0.00(+0.00%) |
Oct 20, 2020 | 9.500 | 9.700 | 9.300 | 9.550 | 68,589 | +0.05(+0.53%) |
Oct 19, 2020 | 9.500 | 9.850 | 9.150 | 9.500 | 129,224 | -0.75(-7.32%) |
Oct 16, 2020 | 11.85 | 12.30 | 9.800 | 10.25 | 1,849,160 | +0.70(+7.33%) |
Oct 15, 2020 | 9.650 | 9.650 | 9.450 | 9.550 | 3,751 | -0.07(-0.78%) |
Oct 14, 2020 | 9.750 | 9.751 | 9.550 | 9.625 | 5,705 | -0.10(-1.03%) |
Oct 13, 2020 | 9.300 | 9.899 | 9.300 | 9.725 | 9,757 | +0.28(+2.91%) |
Oct 12, 2020 | 9.600 | 9.775 | 9.350 | 9.450 | 9,821 | -0.25(-2.58%) |
Oct 09, 2020 | 9.850 | 9.900 | 9.500 | 9.700 | 10,000 | +0.00(+0.00%) |
Oct 08, 2020 | 9.900 | 9.900 | 9.300 | 9.700 | 17,792 | -0.20(-2.02%) |
Oct 07, 2020 | 9.550 | 9.900 | 9.300 | 9.900 | 3,444 | +0.40(+4.21%) |
Oct 06, 2020 | 9.693 | 10.00 | 9.500 | 9.501 | 7,859 | -0.15(-1.55%) |
Oct 05, 2020 | 9.850 | 9.850 | 9.250 | 9.650 | 10,572 | -0.10(-1.03%) |
Oct 02, 2020 | 9.900 | 9.950 | 9.150 | 9.750 | 4,580 | -0.15(-1.52%) |
Oct 01, 2020 | 9.700 | 10.00 | 9.350 | 9.900 | 6,314 | +0.40(+4.21%) |
Sep 30, 2020 | 9.700 | 9.700 | 8.905 | 9.500 | 6,822 | -0.01(-0.15%) |
Sep 29, 2020 | 9.400 | 10.17 | 9.400 | 9.514 | 17,281 | +0.01(+0.15%) |
Sep 28, 2020 | 9.600 | 9.600 | 8.900 | 9.500 | 13,111 | +0.15(+1.60%) |
Sep 25, 2020 | 9.100 | 9.559 | 9.000 | 9.350 | 21,860 | +0.50(+5.65%) |
Sep 24, 2020 | 9.250 | 9.250 | 8.300 | 8.850 | 23,988 | -0.75(-7.81%) |
Sep 23, 2020 | 8.200 | 9.600 | 8.200 | 9.600 | 78,742 | +1.30(+15.71%) |
Sep 22, 2020 | 7.143 | 8.450 | 7.143 | 8.296 | 27,098 | +0.82(+10.98%) |
Sep 21, 2020 | 7.550 | 7.700 | 7.321 | 7.476 | 4,487 | -0.17(-2.27%) |
Sep 18, 2020 | 7.800 | 7.950 | 7.400 | 7.650 | 4,960 | +0.05(+0.66%) |
Sep 17, 2020 | 7.949 | 7.949 | 7.600 | 7.600 | 6,014 | +0.05(+0.66%) |
Sep 16, 2020 | 7.500 | 7.700 | 7.350 | 7.550 | 5,874 | +0.00(+0.00%) |
Sep 15, 2020 | 7.450 | 7.737 | 7.450 | 7.550 | 7,132 | +0.08(+1.12%) |
Sep 14, 2020 | 7.300 | 7.650 | 7.300 | 7.466 | 7,181 | +0.07(+0.90%) |
Sep 11, 2020 | 7.500 | 7.750 | 6.801 | 7.400 | 7,580 | -0.20(-2.63%) |
Sep 10, 2020 | 7.100 | 7.750 | 7.100 | 7.600 | 11,362 | +0.50(+7.04%) |
Sep 09, 2020 | 6.850 | 7.200 | 6.850 | 7.100 | 5,091 | +0.05(+0.71%) |
Sep 08, 2020 | 6.900 | 7.150 | 6.700 | 7.050 | 17,144 | -0.10(-1.34%) |
Sep 04, 2020 | 6.900 | 7.650 | 6.300 | 7.146 | 28,460 | +0.05(+0.65%) |
Sep 03, 2020 | 7.150 | 7.300 | 6.834 | 7.100 | 11,685 | -0.30(-4.05%) |
Sep 02, 2020 | 7.400 | 7.500 | 6.500 | 7.400 | 27,470 | +0.00(+0.00%) |
Sep 01, 2020 | 7.500 | 7.650 | 7.250 | 7.400 | 11,678 | -0.15(-1.99%) |
Aug 31, 2020 | 7.650 | 7.750 | 7.500 | 7.550 | 9,869 | -0.10(-1.31%) |
Aug 28, 2020 | 7.550 | 7.800 | 7.500 | 7.650 | 6,800 | +0.00(+0.00%) |
Aug 27, 2020 | 7.600 | 7.700 | 7.550 | 7.650 | 8,052 | -0.05(-0.64%) |
Aug 26, 2020 | 7.850 | 8.000 | 7.550 | 7.699 | 6,272 | -0.30(-3.76%) |
Aug 25, 2020 | 8.000 | 8.050 | 7.650 | 8.000 | 7,280 | -0.05(-0.62%) |
Aug 24, 2020 | 8.150 | 8.150 | 7.750 | 8.050 | 19,726 | +0.00(+0.00%) |
Aug 21, 2020 | 8.188 | 8.320 | 8.000 | 8.050 | 6,980 | -0.35(-4.17%) |
Aug 20, 2020 | 8.150 | 8.400 | 8.100 | 8.400 | 5,536 | +0.15(+1.82%) |
Aug 19, 2020 | 7.900 | 8.500 | 7.900 | 8.250 | 3,806 | -0.05(-0.60%) |
Aug 18, 2020 | 7.950 | 8.450 | 7.850 | 8.300 | 8,007 | +0.20(+2.47%) |
Aug 17, 2020 | 8.200 | 8.200 | 7.839 | 8.100 | 10,499 | +0.05(+0.62%) |
Aug 14, 2020 | 8.500 | 8.500 | 7.800 | 8.050 | 11,120 | -0.20(-2.42%) |
Aug 13, 2020 | 8.350 | 8.750 | 8.200 | 8.250 | 6,898 | -0.05(-0.60%) |
Aug 12, 2020 | 8.300 | 8.399 | 8.000 | 8.300 | 8,889 | -0.05(-0.60%) |
Aug 11, 2020 | 8.200 | 8.700 | 8.150 | 8.350 | 10,990 | +0.15(+1.81%) |
Aug 10, 2020 | 8.150 | 8.450 | 8.150 | 8.201 | 8,458 | +0.00(+0.02%) |
Aug 07, 2020 | 8.100 | 8.250 | 8.100 | 8.200 | 9,600 | +0.10(+1.23%) |
Aug 06, 2020 | 8.150 | 8.350 | 8.100 | 8.100 | 8,672 | -0.25(-2.99%) |
Aug 05, 2020 | 8.150 | 8.350 | 8.000 | 8.350 | 6,126 | +0.20(+2.45%) |
Aug 04, 2020 | 7.950 | 8.400 | 7.650 | 8.150 | 13,197 | +0.20(+2.52%) |
Aug 03, 2020 | 7.700 | 8.150 | 7.550 | 7.950 | 11,512 | +0.40(+5.30%) |
Jul 31, 2020 | 8.000 | 8.069 | 7.550 | 7.550 | 18,280 | -0.45(-5.63%) |
Jul 30, 2020 | 8.350 | 8.350 | 7.950 | 8.000 | 45,881 | -0.30(-3.61%) |
Jul 29, 2020 | 8.650 | 8.950 | 8.150 | 8.300 | 14,467 | -0.20(-2.35%) |
Jul 28, 2020 | 8.550 | 9.100 | 8.450 | 8.500 | 7,156 | +0.05(+0.59%) |
Jul 27, 2020 | 8.600 | 8.751 | 8.300 | 8.450 | 25,512 | -0.25(-2.87%) |
Jul 24, 2020 | 8.700 | 9.000 | 8.548 | 8.700 | 13,280 | -0.35(-3.87%) |
Jul 23, 2020 | 9.050 | 9.300 | 8.677 | 9.050 | 29,005 | -0.10(-1.09%) |
Jul 22, 2020 | 9.150 | 9.500 | 8.850 | 9.150 | 18,006 | -0.15(-1.61%) |
Jul 21, 2020 | 10.00 | 10.00 | 9.100 | 9.300 | 17,031 | -0.40(-4.12%) |
Jul 20, 2020 | 10.10 | 10.15 | 9.550 | 9.700 | 18,891 | -0.50(-4.90%) |
Jul 17, 2020 | 10.25 | 10.45 | 9.500 | 10.20 | 73,740 | +0.95(+10.27%) |
Jul 16, 2020 | 8.650 | 9.700 | 8.650 | 9.250 | 28,041 | +0.50(+5.71%) |
Jul 15, 2020 | 9.050 | 9.900 | 8.500 | 8.750 | 31,530 | -0.20(-2.23%) |
Jul 14, 2020 | 9.000 | 9.400 | 8.100 | 8.950 | 45,026 | +0.05(+0.56%) |
Jul 13, 2020 | 9.350 | 9.600 | 8.900 | 8.900 | 17,233 | -0.45(-4.81%) |
Jul 10, 2020 | 9.560 | 9.650 | 9.150 | 9.350 | 11,840 | -0.30(-3.11%) |
Jul 09, 2020 | 9.500 | 9.750 | 9.300 | 9.650 | 11,313 | +0.15(+1.58%) |
Jul 08, 2020 | 9.750 | 10.00 | 9.500 | 9.500 | 9,594 | +0.00(+0.00%) |
Jul 07, 2020 | 9.500 | 10.00 | 9.500 | 9.500 | 15,144 | +0.00(+0.00%) |
Jul 06, 2020 | 9.950 | 10.00 | 9.500 | 9.500 | 9,307 | -0.40(-4.04%) |
Jul 02, 2020 | 9.950 | 10.25 | 9.900 | 9.900 | 8,200 | -0.10(-1.00%) |
Jul 01, 2020 | 9.850 | 10.40 | 9.697 | 10.00 | 16,109 | +0.00(+0.00%) |
Jun 30, 2020 | 9.550 | 10.00 | 9.550 | 10.00 | 8,172 | +0.40(+4.17%) |
Jun 29, 2020 | 9.450 | 9.950 | 9.400 | 9.600 | 18,220 | -0.40(-4.00%) |
Jun 26, 2020 | 11.10 | 11.55 | 9.800 | 10.00 | 24,940 | -0.95(-8.68%) |
Jun 25, 2020 | 10.70 | 12.50 | 10.40 | 10.95 | 120,043 | +0.35(+3.30%) |
Jun 24, 2020 | 9.900 | 10.75 | 9.400 | 10.60 | 57,132 | +0.85(+8.72%) |
Jun 23, 2020 | 9.500 | 9.900 | 9.500 | 9.750 | 20,105 | +0.25(+2.63%) |
Jun 22, 2020 | 9.750 | 9.750 | 9.400 | 9.500 | 7,283 | -0.10(-1.04%) |
Jun 19, 2020 | 9.700 | 9.950 | 9.375 | 9.600 | 10,280 | +0.05(+0.52%) |
Jun 18, 2020 | 9.450 | 9.750 | 9.300 | 9.550 | 6,108 | +0.25(+2.69%) |
Jun 17, 2020 | 9.200 | 9.951 | 9.000 | 9.300 | 25,203 | -0.25(-2.62%) |
Jun 16, 2020 | 9.700 | 11.00 | 9.500 | 9.550 | 55,815 | -0.10(-1.04%) |
Jun 15, 2020 | 9.000 | 9.750 | 8.800 | 9.650 | 9,073 | +0.40(+4.32%) |
Jun 12, 2020 | 9.200 | 9.500 | 8.750 | 9.250 | 8,600 | +0.05(+0.54%) |
Jun 11, 2020 | 9.300 | 9.700 | 8.650 | 9.200 | 34,028 | -0.30(-3.16%) |
Jun 10, 2020 | 9.800 | 10.00 | 9.300 | 9.500 | 9,233 | -0.35(-3.55%) |
Jun 09, 2020 | 9.450 | 10.55 | 9.250 | 9.850 | 53,970 | +0.40(+4.23%) |
Jun 08, 2020 | 9.300 | 9.450 | 8.858 | 9.450 | 8,594 | +0.60(+6.78%) |
Jun 05, 2020 | 8.950 | 9.350 | 8.750 | 8.850 | 13,560 | -0.15(-1.67%) |
Jun 04, 2020 | 9.150 | 9.333 | 8.650 | 9.000 | 19,093 | -0.15(-1.64%) |
Jun 03, 2020 | 9.850 | 9.850 | 9.000 | 9.150 | 23,313 | -0.40(-4.19%) |
Jun 02, 2020 | 9.000 | 10.00 | 8.800 | 9.550 | 51,444 | +0.55(+6.11%) |
Jun 01, 2020 | 8.600 | 9.088 | 8.500 | 9.000 | 17,642 | +0.20(+2.27%) |
May 29, 2020 | 8.700 | 8.834 | 8.291 | 8.800 | 10,080 | +0.01(+0.06%) |
May 28, 2020 | 8.550 | 8.900 | 8.450 | 8.794 | 6,267 | +0.24(+2.86%) |
May 27, 2020 | 8.800 | 9.000 | 8.400 | 8.550 | 6,868 | -0.25(-2.84%) |
May 26, 2020 | 9.200 | 9.250 | 8.600 | 8.800 | 11,147 | +0.15(+1.73%) |
May 22, 2020 | 8.700 | 8.850 | 8.350 | 8.650 | 15,480 | -0.10(-1.14%) |
May 21, 2020 | 8.850 | 8.850 | 8.500 | 8.750 | 12,804 | -0.15(-1.69%) |
May 20, 2020 | 8.950 | 8.976 | 8.550 | 8.900 | 11,430 | -0.05(-0.56%) |
May 19, 2020 | 8.600 | 9.300 | 8.400 | 8.950 | 16,620 | +0.20(+2.29%) |
May 18, 2020 | 8.700 | 9.142 | 8.450 | 8.750 | 30,842 | +0.35(+4.17%) |
May 15, 2020 | 7.550 | 8.400 | 7.500 | 8.400 | 21,660 | +0.65(+8.39%) |
May 14, 2020 | 8.050 | 8.107 | 7.150 | 7.750 | 41,922 | -0.55(-6.63%) |
May 13, 2020 | 8.600 | 8.757 | 7.941 | 8.300 | 30,692 | -0.50(-5.68%) |
May 12, 2020 | 9.650 | 9.850 | 8.550 | 8.800 | 33,194 | -0.45(-4.86%) |
May 11, 2020 | 8.750 | 10.45 | 8.620 | 9.250 | 98,169 | +0.52(+5.94%) |
May 08, 2020 | 8.400 | 8.750 | 8.250 | 8.731 | 47,020 | +0.48(+5.83%) |
May 07, 2020 | 8.150 | 8.400 | 8.050 | 8.250 | 12,840 | +0.05(+0.61%) |
May 06, 2020 | 7.950 | 8.350 | 7.900 | 8.200 | 6,369 | +0.20(+2.50%) |
May 05, 2020 | 7.950 | 8.700 | 7.950 | 8.000 | 19,433 | +0.05(+0.63%) |
May 04, 2020 | 8.050 | 8.250 | 7.750 | 7.950 | 20,401 | -0.25(-3.05%) |
May 01, 2020 | 8.350 | 8.350 | 7.900 | 8.200 | 11,420 | -0.21(-2.53%) |
Apr 30, 2020 | 8.700 | 8.750 | 8.150 | 8.413 | 12,354 | -0.24(-2.74%) |
Apr 29, 2020 | 8.200 | 8.650 | 7.900 | 8.650 | 20,369 | +0.50(+6.13%) |
Apr 28, 2020 | 8.950 | 9.000 | 8.150 | 8.150 | 14,665 | -0.45(-5.23%) |
Apr 27, 2020 | 8.350 | 8.700 | 8.050 | 8.600 | 21,184 | +0.45(+5.52%) |
Apr 24, 2020 | 8.350 | 8.550 | 8.050 | 8.150 | 20,480 | -0.05(-0.61%) |
Apr 23, 2020 | 8.050 | 8.650 | 8.050 | 8.200 | 33,895 | -0.04(-0.45%) |
Apr 22, 2020 | 9.050 | 9.050 | 8.100 | 8.237 | 45,463 | -0.71(-7.97%) |
Apr 21, 2020 | 8.750 | 9.200 | 8.650 | 8.950 | 72,157 | +0.69(+8.41%) |
Apr 20, 2020 | 7.550 | 8.691 | 7.500 | 8.255 | 37,317 | +0.46(+5.84%) |
Apr 17, 2020 | 8.000 | 8.750 | 7.550 | 7.800 | 24,960 | -0.10(-1.27%) |
Apr 16, 2020 | 8.150 | 8.300 | 7.750 | 7.900 | 30,137 | -0.70(-8.14%) |
Apr 15, 2020 | 9.250 | 9.250 | 8.400 | 8.600 | 29,146 | -0.90(-9.47%) |
Apr 14, 2020 | 8.700 | 10.00 | 8.500 | 9.500 | 131,963 | +1.55(+19.50%) |
Apr 13, 2020 | 6.650 | 8.600 | 6.650 | 7.950 | 90,195 | +2.00(+33.61%) |
Apr 09, 2020 | 5.750 | 6.767 | 5.450 | 5.950 | 40,560 | +0.70(+13.33%) |
Apr 08, 2020 | 5.250 | 5.737 | 4.880 | 5.250 | 12,898 | +0.25(+5.00%) |
Apr 07, 2020 | 5.050 | 5.350 | 4.750 | 5.000 | 18,447 | -0.15(-2.91%) |
Apr 06, 2020 | 5.000 | 5.250 | 4.650 | 5.150 | 19,019 | +0.32(+6.69%) |
Apr 03, 2020 | 4.850 | 5.050 | 4.577 | 4.827 | 18,320 | -0.22(-4.41%) |
Apr 02, 2020 | 4.900 | 5.175 | 4.851 | 5.050 | 8,006 | +0.25(+5.20%) |
Apr 01, 2020 | 5.000 | 5.011 | 4.354 | 4.800 | 32,085 | -0.30(-5.88%) |
Mar 31, 2020 | 5.050 | 5.350 | 5.000 | 5.100 | 14,510 | +0.10(+2.00%) |
Mar 30, 2020 | 5.500 | 5.500 | 4.800 | 5.000 | 38,114 | -0.65(-11.50%) |
Mar 27, 2020 | 6.100 | 6.101 | 5.500 | 5.650 | 8,880 | -0.17(-3.00%) |
Mar 26, 2020 | 5.500 | 6.700 | 5.500 | 5.825 | 38,706 | -0.02(-0.43%) |
Mar 25, 2020 | 4.800 | 6.400 | 4.550 | 5.850 | 65,871 | +0.95(+19.41%) |
Mar 24, 2020 | 5.050 | 5.050 | 4.750 | 4.899 | 11,594 | -0.00(-0.02%) |
Mar 23, 2020 | 5.100 | 5.252 | 4.401 | 4.900 | 8,487 | -0.10(-2.00%) |
Mar 20, 2020 | 5.000 | 5.514 | 5.000 | 5.000 | 15,120 | +0.35(+7.53%) |
Mar 19, 2020 | 4.747 | 5.050 | 4.150 | 4.650 | 25,938 | -0.05(-1.06%) |
Mar 18, 2020 | 4.950 | 5.350 | 4.500 | 4.700 | 17,708 | -0.55(-10.48%) |
Mar 17, 2020 | 5.600 | 5.700 | 4.600 | 5.250 | 21,383 | -0.35(-6.27%) |
Mar 16, 2020 | 5.050 | 5.950 | 4.500 | 5.601 | 42,681 | -0.45(-7.42%) |
Mar 13, 2020 | 6.300 | 6.500 | 5.752 | 6.050 | 16,160 | -0.20(-3.20%) |
Mar 12, 2020 | 7.000 | 7.400 | 6.000 | 6.250 | 46,491 | -1.70(-21.38%) |
Mar 11, 2020 | 9.000 | 9.000 | 7.550 | 7.950 | 39,157 | -0.80(-9.15%) |
Mar 10, 2020 | 9.250 | 9.500 | 8.158 | 8.751 | 33,754 | -0.65(-6.91%) |
Mar 09, 2020 | 10.75 | 10.75 | 9.100 | 9.400 | 60,872 | -1.35(-12.56%) |
Mar 06, 2020 | 10.00 | 11.00 | 9.550 | 10.75 | 70,940 | +0.69(+6.84%) |
Mar 05, 2020 | 9.600 | 10.10 | 9.450 | 10.06 | 24,554 | +0.26(+2.67%) |
Mar 04, 2020 | 9.500 | 9.850 | 9.437 | 9.800 | 13,025 | +0.40(+4.26%) |
Mar 03, 2020 | 9.650 | 9.749 | 8.809 | 9.400 | 34,778 | -0.45(-4.57%) |
Mar 02, 2020 | 9.150 | 10.05 | 9.150 | 9.850 | 33,377 | +0.85(+9.44%) |
Feb 28, 2020 | 9.050 | 9.389 | 8.350 | 9.000 | 41,740 | -0.70(-7.22%) |
Feb 27, 2020 | 9.550 | 10.00 | 9.000 | 9.700 | 73,840 | +0.00(+0.00%) |
Feb 26, 2020 | 10.10 | 10.25 | 9.500 | 9.700 | 53,263 | -0.40(-3.96%) |
Feb 25, 2020 | 10.25 | 10.45 | 9.800 | 10.10 | 57,363 | +0.30(+3.06%) |
Feb 24, 2020 | 10.00 | 10.40 | 9.800 | 9.800 | 48,321 | -0.30(-2.97%) |
Feb 21, 2020 | 10.40 | 10.65 | 10.10 | 10.10 | 40,020 | -0.40(-3.81%) |
Feb 20, 2020 | 10.70 | 10.90 | 10.25 | 10.50 | 35,216 | -0.20(-1.87%) |
Feb 19, 2020 | 10.65 | 10.90 | 10.50 | 10.70 | 26,339 | -0.05(-0.47%) |
Feb 18, 2020 | 10.75 | 10.97 | 10.50 | 10.75 | 40,141 | +0.19(+1.76%) |
Feb 14, 2020 | 10.60 | 10.99 | 10.50 | 10.56 | 16,920 | -0.19(-1.73%) |
Feb 13, 2020 | 11.15 | 11.50 | 10.55 | 10.75 | 34,877 | -0.20(-1.83%) |
Feb 12, 2020 | 10.40 | 11.00 | 10.40 | 10.95 | 31,297 | +0.40(+3.79%) |
Feb 11, 2020 | 10.40 | 10.78 | 10.40 | 10.55 | 18,284 | +0.00(+0.00%) |
Feb 10, 2020 | 11.05 | 11.20 | 10.35 | 10.55 | 55,567 | -0.10(-0.94%) |
Feb 07, 2020 | 10.65 | 10.75 | 10.50 | 10.65 | 22,720 | +0.18(+1.67%) |
Feb 06, 2020 | 10.75 | 10.95 | 10.35 | 10.47 | 37,506 | -0.47(-4.34%) |
Feb 05, 2020 | 11.25 | 11.25 | 10.35 | 10.95 | 31,951 | +0.10(+0.92%) |
Feb 04, 2020 | 11.10 | 11.35 | 10.55 | 10.85 | 57,653 | +0.10(+0.93%) |
Feb 03, 2020 | 10.25 | 11.00 | 9.600 | 10.75 | 72,121 | +0.75(+7.50%) |
Jan 31, 2020 | 10.20 | 10.60 | 9.736 | 10.00 | 65,420 | -0.20(-1.96%) |
Jan 30, 2020 | 10.35 | 11.05 | 9.900 | 10.20 | 68,582 | -0.20(-1.92%) |
Jan 29, 2020 | 10.65 | 10.80 | 9.850 | 10.40 | 104,488 | -0.40(-3.70%) |
Jan 28, 2020 | 10.50 | 11.65 | 10.50 | 10.80 | 52,689 | +0.20(+1.89%) |
Jan 27, 2020 | 10.45 | 11.15 | 10.25 | 10.60 | 50,048 | -0.30(-2.75%) |
Jan 24, 2020 | 12.50 | 12.65 | 10.90 | 10.90 | 93,160 | -1.60(-12.80%) |
Jan 23, 2020 | 12.80 | 13.20 | 12.30 | 12.50 | 27,727 | -0.30(-2.34%) |
Jan 22, 2020 | 12.80 | 13.50 | 12.35 | 12.80 | 57,136 | -0.15(-1.16%) |
Jan 21, 2020 | 13.40 | 13.65 | 12.35 | 12.95 | 86,069 | -0.20(-1.52%) |
Jan 17, 2020 | 14.00 | 14.25 | 12.85 | 13.15 | 85,180 | -0.85(-6.07%) |
Jan 16, 2020 | 12.05 | 14.20 | 12.05 | 14.00 | 141,876 | +1.75(+14.29%) |
Jan 15, 2020 | 12.25 | 12.85 | 11.50 | 12.25 | 82,640 | -0.15(-1.21%) |
Jan 14, 2020 | 12.45 | 13.20 | 11.90 | 12.40 | 72,854 | -0.35(-2.75%) |
Jan 13, 2020 | 11.95 | 14.00 | 11.95 | 12.75 | 325,009 | +0.95(+8.05%) |
Jan 10, 2020 | 10.60 | 12.25 | 10.30 | 11.80 | 432,860 | +1.65(+16.26%) |
Jan 09, 2020 | 10.30 | 10.55 | 10.00 | 10.15 | 82,449 | -0.40(-3.79%) |
Jan 08, 2020 | 10.50 | 10.65 | 10.15 | 10.55 | 31,684 | +0.05(+0.48%) |
Jan 07, 2020 | 10.80 | 10.80 | 10.35 | 10.50 | 59,682 | -0.35(-3.23%) |
Jan 06, 2020 | 10.40 | 11.25 | 10.40 | 10.85 | 69,205 | +0.05(+0.46%) |
Jan 03, 2020 | 10.05 | 11.25 | 10.00 | 10.80 | 104,260 | +0.70(+6.93%) |
Jan 02, 2020 | 10.45 | 10.50 | 9.950 | 10.10 | 60,242 | -0.05(-0.49%) |
Dec 31, 2019 | 10.25 | 10.45 | 9.900 | 10.15 | 96,460 | +0.00(+0.00%) |
Dec 30, 2019 | 10.60 | 11.10 | 10.00 | 10.15 | 100,349 | -0.65(-6.02%) |
Dec 27, 2019 | 11.35 | 11.40 | 10.50 | 10.80 | 86,780 | -0.50(-4.42%) |
Dec 26, 2019 | 11.40 | 11.95 | 11.05 | 11.30 | 71,799 | -0.60(-5.04%) |
Dec 24, 2019 | 11.90 | 12.05 | 11.30 | 11.90 | 62,640 | +0.05(+0.42%) |
Dec 23, 2019 | 10.55 | 12.00 | 10.55 | 11.85 | 151,332 | +0.90(+8.22%) |
Dec 20, 2019 | 11.35 | 11.45 | 10.64 | 10.95 | 86,220 | -0.25(-2.23%) |
Dec 19, 2019 | 12.05 | 12.45 | 11.05 | 11.20 | 259,680 | -1.65(-12.84%) |
Dec 18, 2019 | 13.15 | 14.35 | 11.70 | 12.85 | 1,396,134 | +1.20(+10.30%) |
Dec 17, 2019 | 10.25 | 11.75 | 10.10 | 11.65 | 195,726 | +1.10(+10.43%) |
Dec 16, 2019 | 10.20 | 10.70 | 9.800 | 10.55 | 73,643 | +0.20(+1.93%) |
Dec 13, 2019 | 10.65 | 10.80 | 9.600 | 10.35 | 128,680 | -0.20(-1.90%) |
Dec 12, 2019 | 10.65 | 11.35 | 10.40 | 10.55 | 137,556 | +0.05(+0.48%) |
Dec 11, 2019 | 11.45 | 11.50 | 10.10 | 10.50 | 148,131 | -0.85(-7.49%) |
Dec 10, 2019 | 11.80 | 12.25 | 11.00 | 11.35 | 119,320 | -0.35(-2.99%) |
Dec 09, 2019 | 11.40 | 13.10 | 10.75 | 11.70 | 161,565 | -0.10(-0.85%) |
Dec 06, 2019 | 12.45 | 12.45 | 10.55 | 11.80 | 307,720 | -0.65(-5.22%) |
Dec 05, 2019 | 13.35 | 13.55 | 12.10 | 12.45 | 210,884 | -1.30(-9.45%) |
Dec 04, 2019 | 14.10 | 14.50 | 13.50 | 13.75 | 453,097 | +0.65(+4.96%) |
Dec 03, 2019 | 13.25 | 15.00 | 13.05 | 13.10 | 1,666,457 | -12.90(-49.62%) |