Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.490 | 8.540 | 8.330 | 8.450 | 315,000 | -0.06(-0.71%) |
Jan 28, 2021 | 8.410 | 8.600 | 8.350 | 8.510 | 463,376 | +0.21(+2.53%) |
Jan 27, 2021 | 8.200 | 8.520 | 8.200 | 8.300 | 201,197 | -0.18(-2.12%) |
Jan 26, 2021 | 8.540 | 8.540 | 8.170 | 8.480 | 205,312 | +0.08(+0.95%) |
Jan 25, 2021 | 8.470 | 8.670 | 8.280 | 8.400 | 312,643 | -0.07(-0.83%) |
Jan 22, 2021 | 8.310 | 8.490 | 8.130 | 8.470 | 201,800 | +0.04(+0.47%) |
Jan 21, 2021 | 8.200 | 8.470 | 8.110 | 8.430 | 262,065 | +0.23(+2.80%) |
Jan 20, 2021 | 8.190 | 8.405 | 8.180 | 8.200 | 173,359 | -0.02(-0.24%) |
Jan 19, 2021 | 8.100 | 8.250 | 7.980 | 8.220 | 242,856 | +0.18(+2.24%) |
Jan 15, 2021 | 8.120 | 8.200 | 7.939 | 8.040 | 225,300 | -0.22(-2.66%) |
Jan 14, 2021 | 8.420 | 8.520 | 8.240 | 8.260 | 187,431 | -0.07(-0.84%) |
Jan 13, 2021 | 8.470 | 8.520 | 8.200 | 8.330 | 202,267 | -0.15(-1.77%) |
Jan 12, 2021 | 8.370 | 8.520 | 8.290 | 8.480 | 313,817 | +0.20(+2.42%) |
Jan 11, 2021 | 7.860 | 8.360 | 7.860 | 8.280 | 224,496 | +0.30(+3.76%) |
Jan 08, 2021 | 8.190 | 8.190 | 7.835 | 7.980 | 197,300 | -0.13(-1.60%) |
Jan 07, 2021 | 8.200 | 8.320 | 8.050 | 8.110 | 311,503 | -0.06(-0.73%) |
Jan 06, 2021 | 7.920 | 8.200 | 7.740 | 8.170 | 338,707 | +0.30(+3.81%) |
Jan 05, 2021 | 7.690 | 8.100 | 7.690 | 7.870 | 275,511 | +0.18(+2.34%) |
Jan 04, 2021 | 7.970 | 7.980 | 7.550 | 7.690 | 420,230 | -0.27(-3.39%) |
Dec 31, 2020 | 7.960 | 7.960 | 7.960 | 252,522 | -0.10(-1.24%) | |
Dec 30, 2020 | 8.070 | 8.210 | 7.910 | 8.060 | 252,522 | -0.02(-0.25%) |
Dec 29, 2020 | 8.330 | 8.360 | 7.900 | 8.080 | 266,851 | -0.24(-2.88%) |
Dec 28, 2020 | 8.100 | 8.460 | 8.070 | 8.320 | 276,289 | +0.22(+2.72%) |
Dec 24, 2020 | 8.170 | 8.170 | 7.980 | 8.100 | 131,900 | -0.08(-0.98%) |
Dec 23, 2020 | 7.860 | 8.210 | 7.830 | 8.180 | 314,674 | +0.32(+4.07%) |
Dec 22, 2020 | 7.970 | 8.030 | 7.710 | 7.860 | 269,724 | -0.03(-0.38%) |
Dec 21, 2020 | 7.740 | 7.910 | 7.420 | 7.890 | 520,312 | +0.13(+1.68%) |
Dec 18, 2020 | 7.840 | 7.980 | 7.709 | 7.760 | 836,800 | -0.02(-0.26%) |
Dec 17, 2020 | 7.890 | 7.900 | 7.570 | 7.780 | 422,207 | -0.13(-1.64%) |
Dec 16, 2020 | 7.850 | 7.970 | 7.620 | 7.910 | 439,099 | +0.12(+1.54%) |
Dec 15, 2020 | 7.560 | 7.825 | 7.350 | 7.790 | 703,324 | +0.29(+3.87%) |
Dec 14, 2020 | 7.400 | 7.590 | 7.280 | 7.500 | 836,082 | +0.25(+3.45%) |
Dec 11, 2020 | 7.150 | 7.410 | 7.090 | 7.250 | 681,900 | -0.02(-0.28%) |
Dec 10, 2020 | 7.240 | 7.282 | 6.925 | 7.270 | 676,039 | +0.04(+0.55%) |
Dec 09, 2020 | 7.540 | 8.400 | 7.120 | 7.230 | 1,823,999 | -1.17(-13.93%) |
Dec 08, 2020 | 8.290 | 8.550 | 8.140 | 8.400 | 925,622 | +0.18(+2.19%) |
Dec 07, 2020 | 8.390 | 8.400 | 8.020 | 8.220 | 432,116 | -0.05(-0.60%) |
Dec 04, 2020 | 8.090 | 8.280 | 7.920 | 8.270 | 369,900 | +0.18(+2.22%) |
Dec 03, 2020 | 8.270 | 8.470 | 8.030 | 8.090 | 409,773 | -0.07(-0.86%) |
Dec 02, 2020 | 7.940 | 8.220 | 7.665 | 8.160 | 374,332 | +0.16(+2.00%) |
Dec 01, 2020 | 8.460 | 8.700 | 7.870 | 8.000 | 708,169 | -0.48(-5.66%) |
Nov 30, 2020 | 9.000 | 9.000 | 8.385 | 8.480 | 351,185 | -0.51(-5.67%) |
Nov 27, 2020 | 9.190 | 9.190 | 8.890 | 8.990 | 144,100 | -0.13(-1.43%) |
Nov 25, 2020 | 9.060 | 9.340 | 8.645 | 9.120 | 404,300 | +0.06(+0.66%) |
Nov 24, 2020 | 9.450 | 9.530 | 9.020 | 9.060 | 435,353 | -0.17(-1.84%) |
Nov 23, 2020 | 9.000 | 9.380 | 8.870 | 9.230 | 442,043 | +0.21(+2.33%) |
Nov 20, 2020 | 8.360 | 9.120 | 8.360 | 9.020 | 582,000 | +0.63(+7.51%) |
Nov 19, 2020 | 8.040 | 8.450 | 7.700 | 8.390 | 697,307 | +0.23(+2.82%) |
Nov 18, 2020 | 8.390 | 8.840 | 8.130 | 8.160 | 530,567 | -0.20(-2.39%) |
Nov 17, 2020 | 7.700 | 8.370 | 7.680 | 8.360 | 586,596 | +0.65(+8.43%) |
Nov 16, 2020 | 7.440 | 7.740 | 7.260 | 7.710 | 461,006 | +0.59(+8.29%) |
Nov 13, 2020 | 6.840 | 7.170 | 6.700 | 7.120 | 382,300 | +0.43(+6.43%) |
Nov 12, 2020 | 6.700 | 6.920 | 6.550 | 6.690 | 345,750 | -0.13(-1.91%) |
Nov 11, 2020 | 7.300 | 7.300 | 6.720 | 6.820 | 375,567 | -0.39(-5.41%) |
Nov 10, 2020 | 7.450 | 7.545 | 7.170 | 7.210 | 280,723 | -0.18(-2.44%) |
Nov 09, 2020 | 7.210 | 7.520 | 7.110 | 7.390 | 421,029 | +0.72(+10.79%) |
Nov 06, 2020 | 6.880 | 6.925 | 6.630 | 6.670 | 166,400 | -0.20(-2.91%) |
Nov 05, 2020 | 6.900 | 7.000 | 6.710 | 6.870 | 197,660 | +0.02(+0.29%) |
Nov 04, 2020 | 6.700 | 7.020 | 6.590 | 6.850 | 201,155 | -0.10(-1.44%) |
Nov 03, 2020 | 6.880 | 7.120 | 6.830 | 6.950 | 435,680 | +0.16(+2.36%) |
Nov 02, 2020 | 6.490 | 6.870 | 6.370 | 6.790 | 398,615 | +0.45(+7.10%) |
Oct 30, 2020 | 6.590 | 6.610 | 6.300 | 6.340 | 411,800 | -0.26(-3.94%) |
Oct 29, 2020 | 6.580 | 6.770 | 6.430 | 6.600 | 330,666 | +0.06(+0.92%) |
Oct 28, 2020 | 6.750 | 6.840 | 6.430 | 6.540 | 310,319 | -0.38(-5.49%) |
Oct 27, 2020 | 7.100 | 7.130 | 6.900 | 6.920 | 219,499 | -0.19(-2.67%) |
Oct 26, 2020 | 7.170 | 7.230 | 6.850 | 7.110 | 267,673 | -0.17(-2.34%) |
Oct 23, 2020 | 7.370 | 7.370 | 7.150 | 7.280 | 197,400 | +0.02(+0.28%) |
Oct 22, 2020 | 7.050 | 7.350 | 7.020 | 7.260 | 363,042 | +0.23(+3.27%) |
Oct 21, 2020 | 7.280 | 7.420 | 7.010 | 7.030 | 165,644 | -0.26(-3.57%) |
Oct 20, 2020 | 7.360 | 7.450 | 7.160 | 7.290 | 251,543 | +0.00(+0.00%) |
Oct 19, 2020 | 7.530 | 7.630 | 7.260 | 7.290 | 247,165 | -0.13(-1.75%) |
Oct 16, 2020 | 7.710 | 8.130 | 7.390 | 7.420 | 362,800 | -0.26(-3.39%) |
Oct 15, 2020 | 7.030 | 7.720 | 7.010 | 7.680 | 480,711 | +0.47(+6.52%) |
Oct 14, 2020 | 7.090 | 7.300 | 7.080 | 7.210 | 301,310 | +0.12(+1.69%) |
Oct 13, 2020 | 7.230 | 7.230 | 6.830 | 7.090 | 374,977 | -0.01(-0.14%) |
Oct 12, 2020 | 7.180 | 7.340 | 7.030 | 7.100 | 273,959 | -0.04(-0.56%) |
Oct 09, 2020 | 7.110 | 7.280 | 6.960 | 7.140 | 271,700 | +0.12(+1.71%) |
Oct 08, 2020 | 6.990 | 7.190 | 6.880 | 7.020 | 243,306 | +0.09(+1.30%) |
Oct 07, 2020 | 6.720 | 7.090 | 6.720 | 6.930 | 368,990 | +0.24(+3.59%) |
Oct 06, 2020 | 6.980 | 7.080 | 6.640 | 6.690 | 500,205 | -0.25(-3.60%) |
Oct 05, 2020 | 6.970 | 6.990 | 6.780 | 6.940 | 451,512 | +0.05(+0.73%) |
Oct 02, 2020 | 6.320 | 6.960 | 6.320 | 6.890 | 357,700 | +0.32(+4.87%) |
Oct 01, 2020 | 6.130 | 6.630 | 6.120 | 6.570 | 532,414 | +0.46(+7.53%) |
Sep 30, 2020 | 6.170 | 6.500 | 6.050 | 6.110 | 473,137 | +0.00(+0.00%) |
Sep 29, 2020 | 6.550 | 6.550 | 6.050 | 6.110 | 502,060 | -0.40(-6.14%) |
Sep 28, 2020 | 6.550 | 6.680 | 6.465 | 6.510 | 339,640 | +0.05(+0.77%) |
Sep 25, 2020 | 6.850 | 6.920 | 6.430 | 6.460 | 494,300 | -0.39(-5.69%) |
Sep 24, 2020 | 6.900 | 6.995 | 6.620 | 6.850 | 445,291 | -0.08(-1.15%) |
Sep 23, 2020 | 7.180 | 7.390 | 6.920 | 6.930 | 375,198 | -0.20(-2.81%) |
Sep 22, 2020 | 7.530 | 7.640 | 6.920 | 7.130 | 484,538 | -0.33(-4.42%) |
Sep 21, 2020 | 7.570 | 7.690 | 7.315 | 7.460 | 393,813 | -0.35(-4.48%) |
Sep 18, 2020 | 7.790 | 7.940 | 7.670 | 7.810 | 664,400 | +0.07(+0.90%) |
Sep 17, 2020 | 7.990 | 8.080 | 7.630 | 7.740 | 502,927 | -0.35(-4.33%) |
Sep 16, 2020 | 8.340 | 8.380 | 8.030 | 8.090 | 577,230 | -0.24(-2.88%) |
Sep 15, 2020 | 7.990 | 8.650 | 7.980 | 8.330 | 707,021 | +0.37(+4.65%) |
Sep 14, 2020 | 7.400 | 7.980 | 7.310 | 7.960 | 469,209 | +0.58(+7.86%) |
Sep 11, 2020 | 7.690 | 7.830 | 7.270 | 7.380 | 443,000 | -0.30(-3.91%) |
Sep 10, 2020 | 7.580 | 7.970 | 7.560 | 7.680 | 562,693 | -0.09(-1.16%) |
Sep 09, 2020 | 7.700 | 7.860 | 7.400 | 7.770 | 429,090 | +0.14(+1.83%) |
Sep 08, 2020 | 7.420 | 8.070 | 7.340 | 7.630 | 839,757 | +0.04(+0.53%) |
Sep 04, 2020 | 7.080 | 7.740 | 7.080 | 7.590 | 1,010,000 | +0.50(+7.05%) |
Sep 03, 2020 | 7.050 | 7.620 | 7.020 | 7.090 | 2,229,596 | -0.05(-0.70%) |
Sep 02, 2020 | 6.250 | 7.430 | 6.250 | 7.140 | 16,385,516 | +1.73(+31.98%) |
Sep 01, 2020 | 5.290 | 5.460 | 5.090 | 5.410 | 352,885 | +0.14(+2.66%) |
Aug 31, 2020 | 5.500 | 5.500 | 5.040 | 5.270 | 470,046 | -0.09(-1.68%) |
Aug 28, 2020 | 4.950 | 5.400 | 4.850 | 5.360 | 276,500 | +0.50(+10.29%) |
Aug 27, 2020 | 4.750 | 5.005 | 4.710 | 4.860 | 338,797 | +0.13(+2.75%) |
Aug 26, 2020 | 4.810 | 4.940 | 4.670 | 4.730 | 365,231 | -0.08(-1.66%) |
Aug 25, 2020 | 4.740 | 4.840 | 4.651 | 4.810 | 289,776 | -0.02(-0.41%) |
Aug 24, 2020 | 4.390 | 4.840 | 4.330 | 4.830 | 388,886 | +0.51(+11.81%) |
Aug 21, 2020 | 4.220 | 4.340 | 4.060 | 4.320 | 288,100 | +0.08(+1.89%) |
Aug 20, 2020 | 4.390 | 4.390 | 4.100 | 4.240 | 320,241 | -0.20(-4.50%) |
Aug 19, 2020 | 4.508 | 4.540 | 4.328 | 4.440 | 240,015 | -0.10(-2.20%) |
Aug 18, 2020 | 4.640 | 4.640 | 4.360 | 4.540 | 185,513 | -0.12(-2.58%) |
Aug 17, 2020 | 4.710 | 4.750 | 4.420 | 4.660 | 166,743 | -0.02(-0.43%) |
Aug 14, 2020 | 4.510 | 4.720 | 4.470 | 4.680 | 233,700 | +0.16(+3.54%) |
Aug 13, 2020 | 4.580 | 4.610 | 4.400 | 4.520 | 194,044 | -0.06(-1.31%) |
Aug 12, 2020 | 4.700 | 4.740 | 4.450 | 4.580 | 154,211 | -0.06(-1.29%) |
Aug 11, 2020 | 4.850 | 4.990 | 4.540 | 4.640 | 365,730 | -0.09(-1.90%) |
Aug 10, 2020 | 4.470 | 4.850 | 4.270 | 4.730 | 292,281 | +0.24(+5.35%) |
Aug 07, 2020 | 4.220 | 4.600 | 4.190 | 4.490 | 214,000 | +0.22(+5.15%) |
Aug 06, 2020 | 4.300 | 4.400 | 4.210 | 4.270 | 225,307 | +0.00(+0.12%) |
Aug 05, 2020 | 4.290 | 4.380 | 4.200 | 4.265 | 235,122 | +0.03(+0.83%) |
Aug 04, 2020 | 4.380 | 4.390 | 4.200 | 4.230 | 239,617 | -0.14(-3.31%) |
Aug 03, 2020 | 4.400 | 4.450 | 4.320 | 4.375 | 159,429 | -0.01(-0.23%) |
Jul 31, 2020 | 4.250 | 4.390 | 4.200 | 4.385 | 219,500 | +0.12(+2.69%) |
Jul 30, 2020 | 4.290 | 4.410 | 4.170 | 4.270 | 222,918 | -0.11(-2.51%) |
Jul 29, 2020 | 4.290 | 4.460 | 4.260 | 4.380 | 142,237 | +0.13(+3.06%) |
Jul 28, 2020 | 4.220 | 4.345 | 4.220 | 4.250 | 303,493 | +0.06(+1.43%) |
Jul 27, 2020 | 4.260 | 4.300 | 4.110 | 4.190 | 372,101 | -0.11(-2.56%) |
Jul 24, 2020 | 4.310 | 4.400 | 4.230 | 4.300 | 146,100 | +0.00(+0.00%) |
Jul 23, 2020 | 4.300 | 4.450 | 4.260 | 4.300 | 277,253 | -0.01(-0.23%) |
Jul 22, 2020 | 4.410 | 4.470 | 4.265 | 4.310 | 204,441 | -0.16(-3.58%) |
Jul 21, 2020 | 4.450 | 4.570 | 4.220 | 4.470 | 671,921 | +0.31(+7.58%) |
Jul 20, 2020 | 4.380 | 4.400 | 4.140 | 4.155 | 174,562 | -0.25(-5.57%) |
Jul 17, 2020 | 4.520 | 4.605 | 4.335 | 4.400 | 275,100 | -0.13(-2.87%) |
Jul 16, 2020 | 4.370 | 4.620 | 4.270 | 4.530 | 131,116 | +0.16(+3.66%) |
Jul 15, 2020 | 4.370 | 4.550 | 4.240 | 4.370 | 209,880 | +0.17(+4.05%) |
Jul 14, 2020 | 4.070 | 4.220 | 4.000 | 4.200 | 323,526 | +0.10(+2.44%) |
Jul 13, 2020 | 4.080 | 4.232 | 3.930 | 4.100 | 294,545 | +0.07(+1.86%) |
Jul 10, 2020 | 4.000 | 4.110 | 3.950 | 4.025 | 264,200 | +0.05(+1.13%) |
Jul 09, 2020 | 4.080 | 4.110 | 3.900 | 3.980 | 216,613 | -0.14(-3.40%) |
Jul 08, 2020 | 4.030 | 4.140 | 3.830 | 4.120 | 434,920 | +0.10(+2.49%) |
Jul 07, 2020 | 4.250 | 4.250 | 4.000 | 4.020 | 314,284 | -0.26(-6.07%) |
Jul 06, 2020 | 4.590 | 4.590 | 4.170 | 4.280 | 191,846 | -0.16(-3.60%) |
Jul 02, 2020 | 4.500 | 4.510 | 4.260 | 4.440 | 319,700 | +0.25(+5.97%) |
Jul 01, 2020 | 4.440 | 4.630 | 4.180 | 4.190 | 230,052 | -0.25(-5.63%) |
Jun 30, 2020 | 4.420 | 4.530 | 4.140 | 4.440 | 198,390 | -0.02(-0.45%) |
Jun 29, 2020 | 4.190 | 4.490 | 3.900 | 4.460 | 412,534 | +0.41(+10.12%) |
Jun 26, 2020 | 4.310 | 4.380 | 4.010 | 4.050 | 454,500 | -0.19(-4.48%) |
Jun 25, 2020 | 4.290 | 4.330 | 3.970 | 4.240 | 599,199 | -0.10(-2.30%) |
Jun 24, 2020 | 4.610 | 4.700 | 4.330 | 4.340 | 465,433 | -0.28(-6.06%) |
Jun 23, 2020 | 4.950 | 4.990 | 4.620 | 4.620 | 322,176 | -0.24(-4.94%) |
Jun 22, 2020 | 4.690 | 4.900 | 4.550 | 4.860 | 535,685 | +0.21(+4.52%) |
Jun 19, 2020 | 5.050 | 5.200 | 4.650 | 4.650 | 620,500 | -0.31(-6.25%) |
Jun 18, 2020 | 5.120 | 5.180 | 4.900 | 4.960 | 341,722 | -0.29(-5.52%) |
Jun 17, 2020 | 5.930 | 5.930 | 5.170 | 5.250 | 351,427 | -0.70(-11.76%) |
Jun 16, 2020 | 5.870 | 6.100 | 5.770 | 5.950 | 257,965 | +0.45(+8.18%) |
Jun 15, 2020 | 5.300 | 5.600 | 5.130 | 5.500 | 253,192 | +0.02(+0.36%) |
Jun 12, 2020 | 5.750 | 5.900 | 5.300 | 5.480 | 250,400 | +0.06(+1.11%) |
Jun 11, 2020 | 5.940 | 5.940 | 5.305 | 5.420 | 301,882 | -1.05(-16.23%) |
Jun 10, 2020 | 6.980 | 6.980 | 6.320 | 6.470 | 309,311 | -0.50(-7.24%) |
Jun 09, 2020 | 7.050 | 7.225 | 6.660 | 6.975 | 313,686 | -0.21(-2.86%) |
Jun 08, 2020 | 7.650 | 7.650 | 6.860 | 7.180 | 347,014 | +0.02(+0.28%) |
Jun 05, 2020 | 6.720 | 7.350 | 6.630 | 7.160 | 414,100 | +0.80(+12.58%) |
Jun 04, 2020 | 6.370 | 6.740 | 6.090 | 6.360 | 390,447 | +0.00(+0.00%) |
Jun 03, 2020 | 6.020 | 6.520 | 5.745 | 6.360 | 465,883 | +0.46(+7.80%) |
Jun 02, 2020 | 5.760 | 6.110 | 5.690 | 5.900 | 351,341 | +0.17(+2.97%) |
Jun 01, 2020 | 5.260 | 6.310 | 5.260 | 5.730 | 377,517 | +0.48(+9.14%) |
May 29, 2020 | 6.030 | 6.230 | 5.215 | 5.250 | 537,300 | -0.88(-14.36%) |
May 28, 2020 | 6.640 | 6.750 | 5.960 | 6.130 | 376,173 | +0.01(+0.16%) |
May 27, 2020 | 5.660 | 6.150 | 5.510 | 6.120 | 183,330 | +0.66(+12.09%) |
May 26, 2020 | 5.090 | 5.490 | 5.090 | 5.460 | 196,113 | +0.58(+11.89%) |
May 22, 2020 | 5.030 | 5.030 | 4.800 | 4.880 | 73,000 | -0.12(-2.40%) |
May 21, 2020 | 4.690 | 5.090 | 4.690 | 5.000 | 190,003 | +0.34(+7.30%) |
May 20, 2020 | 4.940 | 5.000 | 4.640 | 4.660 | 184,551 | -0.12(-2.51%) |
May 19, 2020 | 4.800 | 4.980 | 4.500 | 4.780 | 140,432 | -0.02(-0.42%) |
May 18, 2020 | 4.510 | 4.930 | 4.440 | 4.800 | 224,735 | +0.56(+13.21%) |
May 15, 2020 | 4.220 | 4.300 | 4.010 | 4.240 | 136,900 | -0.01(-0.24%) |
May 14, 2020 | 4.070 | 4.280 | 3.820 | 4.250 | 174,289 | +0.15(+3.66%) |
May 13, 2020 | 4.510 | 4.510 | 4.020 | 4.100 | 171,889 | -0.44(-9.69%) |
May 12, 2020 | 4.800 | 4.860 | 4.510 | 4.540 | 156,122 | -0.19(-4.02%) |
May 11, 2020 | 4.860 | 4.860 | 4.463 | 4.730 | 200,043 | -0.25(-5.02%) |
May 08, 2020 | 4.740 | 4.990 | 4.740 | 4.980 | 180,900 | +0.37(+8.03%) |
May 07, 2020 | 4.490 | 4.760 | 4.480 | 4.610 | 128,590 | +0.19(+4.30%) |
May 06, 2020 | 4.650 | 4.840 | 4.255 | 4.420 | 212,998 | -0.21(-4.54%) |
May 05, 2020 | 5.120 | 5.310 | 4.600 | 4.630 | 278,011 | -0.50(-9.75%) |
May 04, 2020 | 5.090 | 5.410 | 4.860 | 5.130 | 211,778 | -0.07(-1.35%) |
May 01, 2020 | 5.470 | 5.550 | 5.040 | 5.200 | 312,600 | -0.31(-5.63%) |
Apr 30, 2020 | 5.440 | 5.790 | 5.170 | 5.510 | 512,322 | +0.02(+0.36%) |
Apr 29, 2020 | 5.580 | 5.800 | 5.430 | 5.490 | 246,805 | +0.09(+1.67%) |
Apr 28, 2020 | 5.000 | 5.435 | 5.000 | 5.400 | 325,618 | +0.55(+11.34%) |
Apr 27, 2020 | 4.470 | 4.960 | 4.410 | 4.850 | 164,317 | +0.48(+10.98%) |
Apr 24, 2020 | 4.340 | 4.450 | 4.270 | 4.370 | 93,700 | +0.04(+0.92%) |
Apr 23, 2020 | 4.240 | 4.489 | 4.190 | 4.330 | 130,969 | +0.12(+2.85%) |
Apr 22, 2020 | 4.420 | 4.510 | 4.180 | 4.210 | 134,209 | -0.16(-3.66%) |
Apr 21, 2020 | 4.220 | 4.380 | 4.160 | 4.370 | 170,354 | +0.07(+1.63%) |
Apr 20, 2020 | 4.510 | 4.650 | 4.220 | 4.300 | 183,752 | -0.33(-7.13%) |
Apr 17, 2020 | 4.830 | 4.980 | 4.610 | 4.630 | 127,600 | +0.07(+1.54%) |
Apr 16, 2020 | 5.060 | 5.220 | 4.530 | 4.560 | 223,843 | -0.53(-10.41%) |
Apr 15, 2020 | 5.000 | 5.170 | 4.730 | 5.090 | 486,710 | -0.02(-0.39%) |
Apr 14, 2020 | 5.470 | 5.540 | 4.880 | 5.110 | 332,382 | -0.25(-4.66%) |
Apr 13, 2020 | 5.260 | 5.400 | 4.950 | 5.360 | 324,079 | +0.07(+1.32%) |
Apr 09, 2020 | 4.910 | 5.430 | 4.910 | 5.290 | 317,800 | +0.59(+12.55%) |
Apr 08, 2020 | 4.190 | 4.760 | 4.100 | 4.700 | 350,048 | +0.62(+15.20%) |
Apr 07, 2020 | 3.730 | 4.160 | 3.710 | 4.080 | 409,279 | +0.56(+15.91%) |
Apr 06, 2020 | 3.440 | 3.880 | 3.430 | 3.520 | 337,412 | +0.28(+8.64%) |
Apr 03, 2020 | 3.320 | 3.490 | 3.120 | 3.240 | 466,600 | -0.07(-2.11%) |
Apr 02, 2020 | 3.590 | 3.693 | 3.240 | 3.310 | 318,990 | -0.25(-7.02%) |
Apr 01, 2020 | 4.010 | 4.156 | 3.520 | 3.560 | 321,372 | -0.56(-13.59%) |
Mar 31, 2020 | 4.130 | 4.330 | 4.000 | 4.120 | 263,575 | -0.12(-2.83%) |
Mar 30, 2020 | 4.370 | 4.370 | 4.050 | 4.240 | 220,513 | -0.10(-2.30%) |
Mar 27, 2020 | 4.300 | 4.433 | 4.010 | 4.340 | 402,900 | -0.10(-2.25%) |
Mar 26, 2020 | 4.400 | 4.610 | 4.189 | 4.440 | 320,788 | +0.13(+3.02%) |
Mar 25, 2020 | 4.250 | 4.430 | 3.930 | 4.310 | 258,007 | +0.16(+3.86%) |
Mar 24, 2020 | 3.940 | 4.240 | 3.850 | 4.150 | 299,418 | +0.38(+10.08%) |
Mar 23, 2020 | 3.870 | 3.950 | 3.650 | 3.770 | 412,810 | +0.02(+0.53%) |
Mar 20, 2020 | 4.300 | 4.460 | 3.700 | 3.750 | 422,700 | -0.56(-12.99%) |
Mar 19, 2020 | 3.680 | 4.750 | 3.680 | 4.310 | 549,718 | +0.70(+19.39%) |
Mar 18, 2020 | 3.660 | 4.060 | 3.240 | 3.610 | 352,506 | -0.21(-5.50%) |
Mar 17, 2020 | 4.260 | 4.310 | 3.520 | 3.820 | 627,173 | -0.15(-3.78%) |
Mar 16, 2020 | 4.760 | 5.100 | 3.910 | 3.970 | 459,478 | -1.15(-22.46%) |
Mar 13, 2020 | 5.180 | 5.414 | 4.625 | 5.120 | 419,400 | +0.27(+5.57%) |
Mar 12, 2020 | 5.420 | 5.433 | 4.750 | 4.850 | 541,900 | -0.96(-16.52%) |
Mar 11, 2020 | 6.020 | 6.170 | 5.360 | 5.810 | 760,187 | -0.58(-9.08%) |
Mar 10, 2020 | 7.460 | 7.537 | 6.170 | 6.390 | 544,068 | -0.86(-11.86%) |
Mar 09, 2020 | 7.970 | 7.970 | 7.190 | 7.250 | 524,816 | -0.99(-12.01%) |
Mar 06, 2020 | 7.900 | 8.390 | 7.900 | 8.240 | 297,300 | +0.23(+2.87%) |
Mar 05, 2020 | 8.260 | 8.360 | 7.910 | 8.010 | 358,281 | -0.47(-5.54%) |
Mar 04, 2020 | 7.840 | 8.500 | 7.680 | 8.480 | 695,030 | +0.70(+9.00%) |
Mar 03, 2020 | 7.840 | 8.080 | 7.560 | 7.780 | 253,492 | -0.01(-0.19%) |
Mar 02, 2020 | 8.220 | 8.260 | 7.770 | 7.795 | 287,225 | -0.46(-5.63%) |
Feb 28, 2020 | 7.910 | 8.330 | 7.860 | 8.260 | 348,500 | +0.20(+2.42%) |
Feb 27, 2020 | 8.230 | 8.320 | 8.010 | 8.065 | 348,248 | -0.40(-4.67%) |
Feb 26, 2020 | 8.650 | 8.690 | 8.420 | 8.460 | 218,877 | -0.13(-1.57%) |
Feb 25, 2020 | 8.970 | 9.010 | 8.500 | 8.595 | 196,597 | -0.37(-4.07%) |
Feb 24, 2020 | 8.750 | 9.080 | 8.750 | 8.960 | 224,217 | -0.27(-2.93%) |
Feb 21, 2020 | 9.560 | 9.560 | 9.130 | 9.230 | 196,400 | -0.37(-3.85%) |
Feb 20, 2020 | 9.500 | 9.625 | 9.420 | 9.600 | 148,638 | +0.03(+0.31%) |
Feb 19, 2020 | 9.670 | 9.705 | 9.210 | 9.570 | 214,855 | -0.10(-1.03%) |
Feb 18, 2020 | 9.600 | 9.840 | 9.600 | 9.670 | 167,686 | +0.03(+0.31%) |
Feb 14, 2020 | 9.770 | 9.900 | 9.550 | 9.640 | 156,100 | -0.15(-1.53%) |
Feb 13, 2020 | 9.740 | 9.880 | 9.690 | 9.790 | 122,043 | +0.00(+0.00%) |
Feb 12, 2020 | 9.720 | 9.940 | 9.650 | 9.790 | 209,569 | +0.07(+0.72%) |
Feb 11, 2020 | 9.620 | 9.765 | 9.540 | 9.720 | 157,828 | +0.12(+1.25%) |
Feb 10, 2020 | 9.680 | 9.730 | 9.480 | 9.600 | 145,089 | -0.11(-1.13%) |
Feb 07, 2020 | 9.740 | 9.799 | 9.590 | 9.710 | 160,300 | -0.13(-1.32%) |
Feb 06, 2020 | 10.07 | 10.15 | 9.810 | 9.840 | 186,089 | -0.14(-1.45%) |
Feb 05, 2020 | 10.00 | 10.20 | 9.890 | 9.985 | 161,608 | +0.10(+1.06%) |
Feb 04, 2020 | 9.930 | 10.02 | 9.730 | 9.880 | 233,577 | +0.10(+0.97%) |