Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.720 | 10.31 | 9.660 | 10.17 | 393,600 | +0.31(+3.14%) |
Jan 28, 2021 | 10.19 | 10.67 | 9.770 | 9.860 | 704,515 | -0.18(-1.79%) |
Jan 27, 2021 | 9.570 | 10.65 | 9.570 | 10.04 | 1,224,523 | +0.32(+3.29%) |
Jan 26, 2021 | 10.16 | 10.35 | 9.630 | 9.720 | 769,637 | -0.53(-5.17%) |
Jan 25, 2021 | 9.970 | 10.32 | 9.880 | 10.25 | 635,537 | +0.28(+2.81%) |
Jan 22, 2021 | 9.710 | 10.03 | 9.600 | 9.970 | 285,600 | +0.20(+2.05%) |
Jan 21, 2021 | 9.520 | 9.890 | 9.430 | 9.770 | 540,516 | +0.27(+2.84%) |
Jan 20, 2021 | 8.890 | 9.540 | 8.850 | 9.500 | 438,645 | +0.57(+6.38%) |
Jan 19, 2021 | 9.260 | 9.490 | 8.830 | 8.930 | 588,805 | -0.20(-2.19%) |
Jan 15, 2021 | 8.960 | 9.550 | 8.816 | 9.130 | 471,300 | +0.16(+1.78%) |
Jan 14, 2021 | 8.880 | 9.200 | 8.850 | 8.970 | 919,232 | +0.11(+1.24%) |
Jan 13, 2021 | 9.310 | 9.370 | 8.740 | 8.860 | 704,069 | -0.45(-4.83%) |
Jan 12, 2021 | 9.650 | 9.960 | 9.210 | 9.310 | 517,920 | -0.32(-3.32%) |
Jan 11, 2021 | 10.23 | 10.33 | 9.220 | 9.630 | 913,548 | -0.72(-6.96%) |
Jan 08, 2021 | 9.760 | 10.43 | 9.570 | 10.35 | 915,800 | +0.60(+6.15%) |
Jan 07, 2021 | 9.100 | 9.810 | 9.090 | 9.750 | 904,900 | +0.60(+6.56%) |
Jan 06, 2021 | 8.580 | 9.220 | 8.330 | 9.150 | 1,008,627 | +0.70(+8.28%) |
Jan 05, 2021 | 8.320 | 8.840 | 8.120 | 8.450 | 696,618 | +0.16(+1.93%) |
Jan 04, 2021 | 7.880 | 8.520 | 7.670 | 8.290 | 761,536 | +0.42(+5.34%) |
Dec 31, 2020 | 7.870 | 7.870 | 7.870 | 417,042 | -0.10(-1.25%) | |
Dec 30, 2020 | 7.960 | 8.220 | 7.864 | 7.970 | 417,042 | -0.04(-0.50%) |
Dec 29, 2020 | 8.620 | 8.620 | 7.940 | 8.010 | 578,570 | -0.58(-6.75%) |
Dec 28, 2020 | 9.050 | 9.050 | 8.540 | 8.590 | 367,817 | -0.32(-3.59%) |
Dec 24, 2020 | 8.780 | 9.080 | 8.709 | 8.910 | 292,400 | +0.16(+1.83%) |
Dec 23, 2020 | 8.770 | 8.840 | 8.540 | 8.750 | 374,344 | +0.02(+0.23%) |
Dec 22, 2020 | 8.500 | 8.850 | 8.300 | 8.730 | 606,512 | +0.46(+5.56%) |
Dec 21, 2020 | 8.310 | 8.510 | 8.130 | 8.270 | 723,421 | -0.14(-1.66%) |
Dec 18, 2020 | 8.600 | 9.000 | 8.260 | 8.410 | 2,679,600 | -0.15(-1.75%) |
Dec 17, 2020 | 8.950 | 9.030 | 8.450 | 8.560 | 540,857 | -0.31(-3.49%) |
Dec 16, 2020 | 9.200 | 9.430 | 8.770 | 8.870 | 444,910 | -0.31(-3.38%) |
Dec 15, 2020 | 9.700 | 9.725 | 8.950 | 9.180 | 819,932 | -0.03(-0.33%) |
Dec 14, 2020 | 8.960 | 9.640 | 8.740 | 9.210 | 1,450,893 | +0.37(+4.19%) |
Dec 11, 2020 | 8.920 | 9.110 | 8.760 | 8.840 | 474,800 | -0.18(-2.00%) |
Dec 10, 2020 | 8.570 | 9.160 | 8.490 | 9.020 | 520,694 | +0.41(+4.76%) |
Dec 09, 2020 | 8.970 | 9.000 | 8.420 | 8.610 | 463,503 | -0.24(-2.71%) |
Dec 08, 2020 | 8.560 | 9.050 | 8.500 | 8.850 | 490,632 | +0.23(+2.67%) |
Dec 07, 2020 | 8.770 | 9.200 | 8.480 | 8.620 | 477,151 | -0.14(-1.60%) |
Dec 04, 2020 | 9.100 | 9.340 | 8.600 | 8.760 | 556,900 | -0.34(-3.74%) |
Dec 03, 2020 | 9.270 | 9.500 | 9.000 | 9.100 | 358,398 | -0.09(-0.98%) |
Dec 02, 2020 | 8.870 | 9.320 | 8.780 | 9.190 | 292,936 | +0.24(+2.68%) |
Dec 01, 2020 | 9.000 | 9.270 | 8.820 | 8.950 | 465,273 | +0.13(+1.47%) |
Nov 30, 2020 | 9.350 | 9.400 | 8.580 | 8.820 | 605,543 | -0.44(-4.75%) |
Nov 27, 2020 | 9.380 | 9.500 | 9.190 | 9.260 | 276,500 | +0.05(+0.54%) |
Nov 25, 2020 | 9.030 | 9.550 | 8.990 | 9.210 | 848,500 | +0.20(+2.22%) |
Nov 24, 2020 | 9.100 | 9.340 | 8.860 | 9.010 | 922,930 | -0.02(-0.22%) |
Nov 23, 2020 | 8.700 | 9.250 | 8.630 | 9.030 | 662,203 | +0.40(+4.63%) |
Nov 20, 2020 | 8.850 | 9.000 | 8.500 | 8.630 | 548,100 | -0.14(-1.60%) |
Nov 19, 2020 | 8.400 | 8.900 | 8.259 | 8.770 | 682,561 | +0.33(+3.91%) |
Nov 18, 2020 | 8.480 | 9.000 | 8.410 | 8.440 | 780,324 | -0.06(-0.71%) |
Nov 17, 2020 | 8.490 | 8.900 | 8.240 | 8.500 | 939,001 | +0.07(+0.83%) |
Nov 16, 2020 | 8.400 | 8.700 | 8.140 | 8.430 | 742,537 | +0.35(+4.33%) |
Nov 13, 2020 | 8.000 | 8.500 | 7.950 | 8.080 | 861,700 | +0.18(+2.28%) |
Nov 12, 2020 | 7.630 | 8.180 | 7.580 | 7.900 | 724,765 | +0.22(+2.86%) |
Nov 11, 2020 | 7.500 | 8.110 | 7.400 | 7.680 | 1,375,277 | +0.26(+3.50%) |
Nov 10, 2020 | 7.410 | 7.650 | 7.120 | 7.420 | 576,169 | -0.06(-0.80%) |
Nov 09, 2020 | 7.380 | 7.730 | 7.010 | 7.480 | 876,071 | +0.26(+3.60%) |
Nov 06, 2020 | 7.200 | 7.390 | 7.029 | 7.220 | 435,700 | -0.05(-0.69%) |
Nov 05, 2020 | 7.700 | 7.700 | 7.229 | 7.270 | 652,101 | -0.31(-4.09%) |
Nov 04, 2020 | 7.230 | 7.990 | 7.230 | 7.580 | 958,136 | +0.39(+5.42%) |
Nov 03, 2020 | 7.100 | 7.370 | 6.800 | 7.190 | 1,670,231 | +0.20(+2.86%) |
Nov 02, 2020 | 7.060 | 7.190 | 6.890 | 6.990 | 711,957 | -0.08(-1.13%) |
Oct 30, 2020 | 7.240 | 7.440 | 6.760 | 7.070 | 1,074,900 | -0.23(-3.15%) |
Oct 29, 2020 | 7.530 | 7.600 | 7.290 | 7.300 | 720,276 | -0.17(-2.28%) |
Oct 28, 2020 | 7.670 | 7.700 | 7.390 | 7.470 | 597,078 | -0.40(-5.08%) |
Oct 27, 2020 | 7.770 | 8.100 | 7.530 | 7.870 | 578,915 | +0.23(+3.01%) |
Oct 26, 2020 | 7.800 | 7.930 | 7.390 | 7.640 | 797,599 | -0.35(-4.38%) |
Oct 23, 2020 | 8.310 | 8.350 | 7.920 | 7.990 | 674,800 | -0.32(-3.85%) |
Oct 22, 2020 | 8.340 | 8.590 | 8.110 | 8.310 | 809,372 | +0.10(+1.22%) |
Oct 21, 2020 | 8.260 | 8.560 | 8.170 | 8.210 | 589,718 | -0.08(-0.97%) |
Oct 20, 2020 | 8.450 | 8.770 | 8.160 | 8.290 | 520,568 | -0.12(-1.43%) |
Oct 19, 2020 | 8.940 | 9.040 | 8.370 | 8.410 | 783,669 | -0.51(-5.72%) |
Oct 16, 2020 | 8.870 | 9.090 | 8.730 | 8.920 | 480,000 | +0.04(+0.45%) |
Oct 15, 2020 | 8.800 | 8.900 | 8.600 | 8.880 | 455,584 | +0.01(+0.11%) |
Oct 14, 2020 | 9.220 | 9.260 | 8.870 | 8.870 | 500,888 | -0.27(-2.95%) |
Oct 13, 2020 | 8.720 | 9.360 | 8.500 | 9.140 | 804,653 | +0.42(+4.82%) |
Oct 12, 2020 | 8.490 | 9.010 | 8.470 | 8.720 | 724,721 | +0.28(+3.32%) |
Oct 09, 2020 | 9.060 | 9.060 | 8.360 | 8.440 | 804,900 | -0.58(-6.43%) |
Oct 08, 2020 | 9.100 | 9.180 | 8.870 | 9.020 | 476,321 | +0.05(+0.56%) |
Oct 07, 2020 | 8.790 | 9.080 | 8.640 | 8.970 | 623,044 | +0.25(+2.87%) |
Oct 06, 2020 | 8.690 | 9.140 | 8.610 | 8.720 | 1,663,022 | +0.21(+2.47%) |
Oct 05, 2020 | 8.160 | 8.720 | 7.950 | 8.510 | 1,758,251 | +0.47(+5.85%) |
Oct 02, 2020 | 8.010 | 8.190 | 7.900 | 8.040 | 987,400 | -0.14(-1.71%) |
Oct 01, 2020 | 8.490 | 8.680 | 8.050 | 8.180 | 2,201,174 | -0.31(-3.65%) |
Sep 30, 2020 | 9.190 | 9.560 | 8.170 | 8.490 | 2,847,871 | -0.70(-7.62%) |
Sep 29, 2020 | 9.280 | 9.470 | 9.020 | 9.190 | 1,012,590 | -0.15(-1.61%) |
Sep 28, 2020 | 9.360 | 9.650 | 8.600 | 9.340 | 2,142,961 | +0.07(+0.81%) |
Sep 25, 2020 | 9.540 | 9.830 | 9.181 | 9.265 | 2,193,500 | -0.29(-3.09%) |
Sep 24, 2020 | 9.790 | 9.920 | 8.870 | 9.560 | 4,175,786 | -0.46(-4.59%) |
Sep 23, 2020 | 10.91 | 11.24 | 9.740 | 10.02 | 12,354,166 | -5.82(-36.74%) |
Sep 22, 2020 | 15.41 | 17.08 | 15.27 | 15.84 | 2,062,097 | +0.79(+5.25%) |
Sep 21, 2020 | 19.79 | 19.79 | 14.68 | 15.05 | 1,752,832 | -4.49(-22.98%) |
Sep 18, 2020 | 19.06 | 19.98 | 18.37 | 19.54 | 1,438,500 | +0.45(+2.36%) |
Sep 17, 2020 | 17.25 | 19.88 | 16.83 | 19.09 | 1,607,573 | +1.38(+7.79%) |
Sep 16, 2020 | 16.42 | 19.10 | 16.01 | 17.71 | 2,088,166 | +1.35(+8.25%) |
Sep 15, 2020 | 14.83 | 16.58 | 14.55 | 16.36 | 1,233,127 | +1.75(+11.98%) |
Sep 14, 2020 | 13.85 | 14.67 | 13.37 | 14.61 | 733,411 | +1.01(+7.43%) |
Sep 11, 2020 | 12.23 | 13.72 | 12.21 | 13.60 | 592,700 | +1.39(+11.38%) |
Sep 10, 2020 | 12.74 | 12.74 | 12.18 | 12.21 | 431,968 | -0.31(-2.51%) |
Sep 09, 2020 | 12.00 | 12.54 | 12.00 | 12.53 | 944,260 | +0.80(+6.82%) |
Sep 08, 2020 | 12.05 | 12.52 | 11.27 | 11.72 | 726,643 | -0.35(-2.86%) |
Sep 04, 2020 | 12.51 | 12.64 | 11.69 | 12.07 | 633,500 | -0.33(-2.66%) |
Sep 03, 2020 | 12.57 | 12.70 | 12.36 | 12.40 | 614,884 | -0.14(-1.12%) |
Sep 02, 2020 | 12.54 | 12.69 | 12.23 | 12.54 | 542,049 | +0.14(+1.13%) |
Sep 01, 2020 | 12.66 | 12.75 | 12.30 | 12.40 | 451,441 | -0.13(-1.04%) |
Aug 31, 2020 | 12.64 | 12.81 | 12.20 | 12.53 | 817,764 | +0.05(+0.40%) |
Aug 28, 2020 | 11.94 | 12.90 | 11.71 | 12.48 | 1,155,000 | +0.65(+5.49%) |
Aug 27, 2020 | 12.01 | 12.32 | 11.59 | 11.83 | 994,804 | +0.00(+0.00%) |
Aug 26, 2020 | 12.94 | 13.60 | 11.58 | 11.83 | 2,069,430 | -0.84(-6.63%) |
Aug 25, 2020 | 11.34 | 12.82 | 11.21 | 12.67 | 1,233,955 | +1.57(+14.14%) |
Aug 24, 2020 | 11.86 | 11.96 | 11.05 | 11.10 | 1,348,199 | -0.50(-4.31%) |
Aug 21, 2020 | 11.39 | 11.82 | 11.03 | 11.60 | 2,027,100 | +0.38(+3.39%) |
Aug 20, 2020 | 10.01 | 11.43 | 9.990 | 11.22 | 2,735,168 | +1.12(+11.09%) |
Aug 19, 2020 | 9.170 | 10.25 | 9.060 | 10.10 | 1,713,118 | +0.97(+10.62%) |
Aug 18, 2020 | 9.160 | 9.180 | 8.620 | 9.130 | 956,772 | +0.02(+0.22%) |
Aug 17, 2020 | 9.070 | 9.345 | 8.950 | 9.110 | 543,372 | +0.01(+0.11%) |
Aug 14, 2020 | 9.200 | 9.240 | 8.960 | 9.100 | 180,600 | -0.07(-0.76%) |
Aug 13, 2020 | 9.310 | 9.533 | 8.985 | 9.170 | 377,310 | -0.13(-1.40%) |
Aug 12, 2020 | 9.340 | 9.560 | 9.120 | 9.300 | 654,474 | +0.01(+0.11%) |
Aug 11, 2020 | 9.500 | 9.500 | 9.231 | 9.290 | 356,370 | -0.14(-1.48%) |
Aug 10, 2020 | 9.020 | 9.600 | 8.760 | 9.430 | 483,811 | +0.28(+3.06%) |
Aug 07, 2020 | 9.010 | 9.180 | 9.000 | 9.150 | 547,300 | +0.17(+1.89%) |
Aug 06, 2020 | 9.140 | 9.170 | 8.855 | 8.980 | 172,472 | -0.03(-0.33%) |
Aug 05, 2020 | 9.050 | 9.150 | 8.810 | 9.010 | 213,904 | +0.02(+0.22%) |
Aug 04, 2020 | 9.080 | 9.090 | 8.710 | 8.990 | 213,639 | +0.04(+0.45%) |
Aug 03, 2020 | 8.790 | 9.050 | 8.780 | 8.950 | 288,730 | +0.17(+1.94%) |
Jul 31, 2020 | 9.050 | 9.060 | 8.720 | 8.780 | 324,500 | -0.12(-1.35%) |
Jul 30, 2020 | 8.990 | 9.140 | 8.810 | 8.900 | 351,686 | +0.03(+0.34%) |
Jul 29, 2020 | 8.760 | 9.020 | 8.500 | 8.870 | 362,494 | +0.11(+1.26%) |
Jul 28, 2020 | 9.190 | 9.220 | 8.750 | 8.760 | 353,586 | -0.39(-4.26%) |
Jul 27, 2020 | 9.330 | 9.480 | 9.010 | 9.150 | 576,446 | -0.11(-1.19%) |
Jul 24, 2020 | 9.650 | 9.780 | 9.220 | 9.260 | 229,000 | -0.33(-3.44%) |
Jul 23, 2020 | 10.04 | 10.15 | 9.570 | 9.590 | 367,691 | -0.25(-2.54%) |
Jul 22, 2020 | 10.09 | 10.33 | 9.820 | 9.840 | 310,319 | -0.29(-2.86%) |
Jul 21, 2020 | 10.38 | 10.39 | 10.02 | 10.13 | 311,977 | -0.07(-0.69%) |
Jul 20, 2020 | 10.06 | 10.34 | 10.01 | 10.20 | 327,631 | +0.20(+2.00%) |
Jul 17, 2020 | 9.830 | 10.20 | 9.734 | 10.00 | 341,300 | +0.15(+1.52%) |
Jul 16, 2020 | 10.08 | 10.12 | 9.820 | 9.850 | 262,596 | -0.29(-2.86%) |
Jul 15, 2020 | 9.850 | 10.22 | 9.795 | 10.14 | 408,738 | +0.49(+5.08%) |
Jul 14, 2020 | 9.630 | 9.850 | 9.570 | 9.650 | 325,171 | -0.01(-0.10%) |
Jul 13, 2020 | 9.900 | 10.46 | 9.650 | 9.660 | 316,176 | -0.25(-2.52%) |
Jul 10, 2020 | 10.00 | 10.06 | 9.740 | 9.910 | 154,100 | -0.09(-0.90%) |
Jul 09, 2020 | 10.03 | 10.17 | 9.520 | 10.00 | 210,715 | +0.00(+0.00%) |
Jul 08, 2020 | 9.980 | 10.35 | 9.650 | 10.00 | 315,265 | +0.36(+3.73%) |
Jul 07, 2020 | 9.730 | 9.920 | 8.960 | 9.640 | 319,438 | -0.09(-0.92%) |
Jul 06, 2020 | 10.21 | 10.25 | 9.580 | 9.730 | 332,937 | -0.18(-1.82%) |
Jul 02, 2020 | 11.12 | 11.20 | 9.760 | 9.910 | 651,500 | -1.08(-9.83%) |
Jul 01, 2020 | 10.41 | 11.09 | 10.38 | 10.99 | 324,226 | +0.58(+5.57%) |
Jun 30, 2020 | 10.44 | 10.48 | 9.680 | 10.41 | 337,701 | -0.10(-0.95%) |
Jun 29, 2020 | 11.16 | 11.18 | 10.42 | 10.51 | 361,936 | -0.55(-4.97%) |
Jun 26, 2020 | 11.11 | 11.30 | 10.76 | 11.06 | 554,700 | -0.07(-0.63%) |
Jun 25, 2020 | 10.78 | 11.23 | 10.57 | 11.13 | 314,448 | +0.32(+2.96%) |
Jun 24, 2020 | 11.21 | 11.47 | 10.78 | 10.81 | 358,810 | -0.42(-3.74%) |
Jun 23, 2020 | 10.93 | 11.44 | 10.73 | 11.23 | 666,750 | +0.43(+3.98%) |
Jun 22, 2020 | 10.81 | 10.86 | 10.33 | 10.80 | 285,956 | +0.04(+0.37%) |
Jun 19, 2020 | 10.72 | 10.95 | 10.05 | 10.76 | 472,400 | +0.06(+0.56%) |
Jun 18, 2020 | 10.46 | 10.83 | 10.37 | 10.70 | 390,176 | +0.19(+1.81%) |
Jun 17, 2020 | 10.48 | 10.70 | 10.18 | 10.51 | 211,169 | +0.11(+1.06%) |
Jun 16, 2020 | 10.32 | 10.61 | 10.11 | 10.40 | 477,549 | +0.23(+2.26%) |
Jun 15, 2020 | 9.490 | 10.22 | 9.395 | 10.17 | 428,990 | +0.54(+5.61%) |
Jun 12, 2020 | 9.320 | 9.670 | 9.080 | 9.630 | 270,900 | +0.60(+6.64%) |
Jun 11, 2020 | 9.860 | 10.23 | 8.980 | 9.030 | 420,902 | -1.18(-11.51%) |
Jun 10, 2020 | 9.980 | 10.44 | 9.761 | 10.21 | 412,295 | +0.17(+1.64%) |
Jun 09, 2020 | 10.08 | 10.24 | 9.840 | 10.04 | 321,032 | -0.06(-0.59%) |
Jun 08, 2020 | 9.200 | 10.20 | 9.050 | 10.10 | 495,488 | +0.87(+9.43%) |
Jun 05, 2020 | 9.360 | 9.790 | 8.960 | 9.230 | 377,000 | -0.12(-1.28%) |
Jun 04, 2020 | 9.550 | 9.960 | 9.300 | 9.350 | 331,010 | -0.28(-2.91%) |
Jun 03, 2020 | 9.600 | 9.690 | 8.830 | 9.630 | 473,415 | +0.06(+0.63%) |
Jun 02, 2020 | 9.960 | 10.11 | 9.560 | 9.570 | 348,867 | -0.42(-4.20%) |
Jun 01, 2020 | 10.12 | 10.23 | 9.820 | 9.990 | 259,704 | -0.19(-1.87%) |
May 29, 2020 | 10.27 | 10.27 | 9.950 | 10.18 | 355,600 | -0.08(-0.78%) |
May 28, 2020 | 10.50 | 10.57 | 10.20 | 10.26 | 259,880 | -0.15(-1.44%) |
May 27, 2020 | 10.78 | 11.09 | 10.00 | 10.41 | 364,170 | -0.29(-2.71%) |
May 26, 2020 | 11.34 | 11.79 | 10.67 | 10.70 | 458,173 | -0.38(-3.43%) |
May 22, 2020 | 11.24 | 11.40 | 10.71 | 11.08 | 238,800 | -0.21(-1.86%) |
May 21, 2020 | 11.27 | 11.77 | 10.97 | 11.29 | 433,836 | +0.12(+1.07%) |
May 20, 2020 | 10.03 | 11.44 | 10.03 | 11.17 | 815,916 | +1.20(+12.04%) |
May 19, 2020 | 10.43 | 10.49 | 9.800 | 9.970 | 236,881 | -0.46(-4.41%) |
May 18, 2020 | 10.78 | 10.90 | 10.14 | 10.43 | 322,326 | +0.05(+0.48%) |
May 15, 2020 | 10.18 | 10.52 | 9.950 | 10.38 | 239,400 | +0.18(+1.76%) |
May 14, 2020 | 10.13 | 10.77 | 9.610 | 10.20 | 411,056 | +0.01(+0.10%) |
May 13, 2020 | 10.26 | 10.48 | 9.630 | 10.19 | 390,365 | -0.03(-0.29%) |
May 12, 2020 | 10.22 | 10.89 | 9.680 | 10.22 | 586,744 | +0.11(+1.09%) |
May 11, 2020 | 8.090 | 10.47 | 8.090 | 10.11 | 798,492 | +2.14(+26.85%) |
May 08, 2020 | 7.610 | 8.210 | 7.570 | 7.970 | 372,900 | +0.53(+7.12%) |
May 07, 2020 | 8.150 | 8.400 | 7.400 | 7.440 | 402,777 | -0.61(-7.58%) |
May 06, 2020 | 8.650 | 8.864 | 7.970 | 8.050 | 450,607 | -0.52(-6.07%) |
May 05, 2020 | 8.660 | 8.890 | 8.510 | 8.570 | 227,016 | +0.04(+0.41%) |
May 04, 2020 | 8.300 | 8.660 | 8.160 | 8.535 | 321,712 | +0.26(+3.08%) |
May 01, 2020 | 8.610 | 8.880 | 7.800 | 8.280 | 449,100 | -0.40(-4.61%) |
Apr 30, 2020 | 8.710 | 9.450 | 8.530 | 8.680 | 441,930 | -0.13(-1.48%) |
Apr 29, 2020 | 9.630 | 9.640 | 8.780 | 8.810 | 457,750 | -0.63(-6.67%) |
Apr 28, 2020 | 8.750 | 9.870 | 8.740 | 9.440 | 799,331 | +0.75(+8.63%) |
Apr 27, 2020 | 8.210 | 8.840 | 8.000 | 8.690 | 476,993 | +0.60(+7.42%) |
Apr 24, 2020 | 8.100 | 8.220 | 7.750 | 8.090 | 381,900 | -0.06(-0.74%) |
Apr 23, 2020 | 7.870 | 8.400 | 7.800 | 8.150 | 537,862 | +0.28(+3.56%) |
Apr 22, 2020 | 7.800 | 8.000 | 7.750 | 7.870 | 426,637 | -0.03(-0.38%) |
Apr 21, 2020 | 8.080 | 8.320 | 7.830 | 7.900 | 639,783 | -0.25(-3.07%) |
Apr 20, 2020 | 8.200 | 8.680 | 8.030 | 8.150 | 1,327,512 | -0.13(-1.57%) |
Apr 17, 2020 | 7.830 | 8.450 | 7.770 | 8.280 | 1,402,900 | +0.58(+7.53%) |
Apr 16, 2020 | 7.730 | 7.850 | 7.530 | 7.700 | 946,281 | -0.02(-0.26%) |
Apr 15, 2020 | 7.830 | 7.900 | 7.470 | 7.720 | 901,047 | -0.22(-2.77%) |
Apr 14, 2020 | 7.750 | 8.140 | 7.660 | 7.940 | 1,666,131 | +0.31(+4.06%) |
Apr 13, 2020 | 7.810 | 8.100 | 7.550 | 7.630 | 1,091,106 | -0.20(-2.55%) |
Apr 09, 2020 | 7.950 | 7.990 | 7.640 | 7.830 | 741,000 | +0.08(+1.03%) |
Apr 08, 2020 | 7.830 | 8.030 | 7.550 | 7.750 | 1,317,489 | +0.01(+0.13%) |
Apr 07, 2020 | 8.470 | 8.530 | 7.630 | 7.740 | 506,186 | -0.64(-7.64%) |
Apr 06, 2020 | 8.460 | 8.690 | 8.170 | 8.380 | 282,846 | +0.13(+1.58%) |
Apr 03, 2020 | 8.100 | 8.540 | 7.710 | 8.250 | 421,600 | +0.17(+2.10%) |
Apr 02, 2020 | 8.920 | 9.000 | 7.968 | 8.080 | 392,363 | -0.92(-10.22%) |
Apr 01, 2020 | 9.370 | 10.22 | 8.720 | 9.000 | 538,847 | -0.37(-3.95%) |
Mar 31, 2020 | 9.170 | 9.640 | 8.970 | 9.370 | 359,859 | +0.17(+1.85%) |
Mar 30, 2020 | 9.390 | 9.600 | 8.660 | 9.200 | 298,776 | -0.03(-0.33%) |
Mar 27, 2020 | 10.00 | 10.07 | 9.110 | 9.230 | 285,500 | -0.86(-8.52%) |
Mar 26, 2020 | 9.660 | 10.37 | 9.660 | 10.09 | 399,402 | +0.50(+5.21%) |
Mar 25, 2020 | 9.940 | 10.47 | 9.310 | 9.590 | 425,764 | -0.39(-3.91%) |
Mar 24, 2020 | 10.63 | 11.02 | 9.700 | 9.980 | 341,822 | -0.13(-1.29%) |
Mar 23, 2020 | 12.18 | 12.18 | 8.220 | 10.11 | 697,909 | -1.77(-14.90%) |
Mar 20, 2020 | 14.19 | 14.50 | 11.23 | 11.88 | 797,800 | -2.34(-16.46%) |
Mar 19, 2020 | 12.46 | 17.24 | 12.46 | 14.22 | 1,053,132 | +1.94(+15.80%) |
Mar 18, 2020 | 11.73 | 13.24 | 10.35 | 12.28 | 939,414 | -0.02(-0.16%) |
Mar 17, 2020 | 8.120 | 12.77 | 7.760 | 12.30 | 1,578,230 | +4.25(+52.80%) |
Mar 16, 2020 | 7.160 | 8.120 | 6.720 | 8.050 | 512,685 | +0.20(+2.55%) |
Mar 13, 2020 | 7.320 | 7.850 | 6.610 | 7.850 | 925,400 | +0.49(+6.66%) |
Mar 12, 2020 | 7.590 | 8.160 | 7.310 | 7.360 | 729,116 | -0.76(-9.36%) |
Mar 11, 2020 | 8.140 | 8.675 | 7.720 | 8.120 | 493,463 | -0.18(-2.17%) |
Mar 10, 2020 | 8.930 | 9.145 | 8.110 | 8.300 | 449,927 | -0.36(-4.16%) |
Mar 09, 2020 | 8.910 | 9.000 | 8.340 | 8.660 | 409,944 | -0.61(-6.58%) |
Mar 06, 2020 | 9.000 | 9.410 | 8.620 | 9.270 | 499,600 | +0.02(+0.22%) |
Mar 05, 2020 | 8.560 | 9.620 | 8.510 | 9.250 | 548,789 | +0.56(+6.44%) |
Mar 04, 2020 | 8.440 | 8.870 | 8.180 | 8.690 | 361,096 | +0.52(+6.36%) |
Mar 03, 2020 | 7.940 | 8.650 | 7.920 | 8.170 | 642,810 | +0.24(+3.03%) |
Mar 02, 2020 | 7.700 | 8.260 | 7.308 | 7.930 | 1,307,827 | -0.51(-6.04%) |
Feb 28, 2020 | 7.730 | 8.500 | 7.730 | 8.440 | 410,400 | +0.59(+7.52%) |
Feb 27, 2020 | 8.220 | 8.290 | 7.750 | 7.850 | 557,253 | -0.62(-7.32%) |
Feb 26, 2020 | 8.400 | 8.550 | 8.020 | 8.470 | 447,671 | +0.15(+1.80%) |
Feb 25, 2020 | 8.300 | 8.700 | 8.130 | 8.320 | 472,079 | +0.09(+1.09%) |
Feb 24, 2020 | 8.550 | 8.550 | 8.095 | 8.230 | 593,128 | -0.66(-7.42%) |
Feb 21, 2020 | 9.650 | 9.650 | 8.870 | 8.890 | 944,800 | -0.83(-8.54%) |
Feb 20, 2020 | 8.670 | 9.850 | 8.620 | 9.720 | 1,100,686 | +1.07(+12.37%) |
Feb 19, 2020 | 8.430 | 8.750 | 8.350 | 8.650 | 356,862 | +0.27(+3.22%) |
Feb 18, 2020 | 7.840 | 8.540 | 7.840 | 8.380 | 458,943 | +0.31(+3.84%) |
Feb 14, 2020 | 7.990 | 8.230 | 7.890 | 8.070 | 303,900 | +0.11(+1.38%) |
Feb 13, 2020 | 7.870 | 8.180 | 7.800 | 7.960 | 238,287 | +0.09(+1.14%) |
Feb 12, 2020 | 7.830 | 7.950 | 7.665 | 7.870 | 334,541 | +0.07(+0.90%) |
Feb 11, 2020 | 7.770 | 8.390 | 7.650 | 7.800 | 664,735 | +0.03(+0.39%) |
Feb 10, 2020 | 7.660 | 7.790 | 7.520 | 7.770 | 303,171 | +0.06(+0.78%) |
Feb 07, 2020 | 7.570 | 7.790 | 7.500 | 7.710 | 381,400 | +0.04(+0.52%) |
Feb 06, 2020 | 7.450 | 7.720 | 7.190 | 7.670 | 372,309 | +0.26(+3.51%) |
Feb 05, 2020 | 7.070 | 7.449 | 6.970 | 7.410 | 399,143 | +0.47(+6.77%) |
Feb 04, 2020 | 7.260 | 7.320 | 6.890 | 6.940 | 755,215 | -0.23(-3.21%) |