Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4.497 | 4.567 | 4.444 | 4.488 | 96,254 | +0.00(+0.00%) |
Oct 29, 2020 | 4.558 | 4.567 | 4.444 | 4.488 | 142,771 | -0.10(-2.11%) |
Oct 28, 2020 | 4.725 | 4.840 | 4.576 | 4.585 | 122,312 | -0.17(-3.52%) |
Oct 27, 2020 | 4.805 | 4.866 | 4.734 | 4.752 | 38,766 | -0.05(-1.10%) |
Oct 26, 2020 | 4.752 | 4.849 | 4.725 | 4.805 | 97,515 | +0.02(+0.37%) |
Oct 23, 2020 | 4.893 | 4.893 | 4.769 | 4.787 | 65,798 | -0.09(-1.81%) |
Oct 22, 2020 | 4.919 | 4.963 | 4.840 | 4.875 | 79,596 | +0.02(+0.36%) |
Oct 21, 2020 | 4.875 | 5.016 | 4.849 | 4.857 | 63,207 | -0.01(-0.18%) |
Oct 20, 2020 | 4.840 | 4.901 | 4.831 | 4.866 | 73,253 | +0.03(+0.55%) |
Oct 19, 2020 | 4.981 | 4.989 | 4.822 | 4.840 | 95,454 | -0.10(-1.96%) |
Oct 16, 2020 | 4.937 | 5.016 | 4.910 | 4.937 | 81,481 | -0.01(-0.18%) |
Oct 15, 2020 | 4.901 | 4.972 | 4.884 | 4.945 | 131,949 | -0.06(-1.23%) |
Oct 14, 2020 | 5.051 | 5.077 | 4.981 | 5.007 | 51,179 | -0.04(-0.87%) |
Oct 13, 2020 | 4.981 | 5.157 | 4.981 | 5.051 | 53,360 | -0.12(-2.38%) |
Oct 12, 2020 | 5.095 | 5.201 | 5.060 | 5.174 | 78,386 | +0.04(+0.68%) |
Oct 09, 2020 | 5.183 | 5.236 | 5.095 | 5.139 | 60,002 | -0.04(-0.68%) |
Oct 08, 2020 | 5.236 | 5.262 | 5.113 | 5.174 | 75,060 | -0.02(-0.34%) |
Oct 07, 2020 | 5.060 | 5.227 | 5.060 | 5.192 | 92,285 | +0.19(+3.87%) |
Oct 06, 2020 | 4.725 | 5.306 | 4.725 | 4.998 | 364,699 | +0.28(+5.97%) |
Oct 05, 2020 | 5.007 | 5.077 | 4.611 | 4.717 | 349,901 | -0.23(-4.63%) |
Oct 02, 2020 | 4.937 | 5.051 | 4.919 | 4.945 | 38,183 | -0.08(-1.58%) |
Oct 01, 2020 | 5.016 | 5.086 | 4.954 | 5.025 | 68,199 | +0.04(+0.88%) |
Sep 30, 2020 | 5.148 | 5.157 | 4.937 | 4.981 | 49,264 | -0.17(-3.25%) |
Sep 29, 2020 | 5.157 | 5.218 | 5.007 | 5.148 | 53,945 | +0.02(+0.34%) |
Sep 28, 2020 | 4.954 | 5.183 | 4.928 | 5.130 | 64,822 | +0.21(+4.29%) |
Sep 25, 2020 | 4.928 | 4.972 | 4.849 | 4.919 | 57,161 | -0.02(-0.36%) |
Sep 24, 2020 | 4.972 | 5.033 | 4.928 | 4.937 | 68,299 | -0.02(-0.36%) |
Sep 23, 2020 | 5.165 | 5.165 | 4.954 | 4.954 | 100,394 | -0.20(-3.92%) |
Sep 22, 2020 | 5.086 | 5.165 | 5.033 | 5.157 | 40,415 | +0.01(+0.17%) |
Sep 21, 2020 | 5.271 | 5.324 | 5.016 | 5.148 | 99,001 | -0.24(-4.41%) |
Sep 18, 2020 | 5.262 | 5.500 | 5.007 | 5.385 | 256,603 | +0.18(+3.55%) |
Sep 17, 2020 | 5.060 | 5.253 | 5.025 | 5.201 | 73,270 | +0.11(+2.07%) |
Sep 16, 2020 | 5.104 | 5.148 | 5.029 | 5.095 | 112,459 | -0.01(-0.17%) |
Sep 15, 2020 | 4.998 | 5.174 | 4.989 | 5.104 | 66,365 | +0.11(+2.29%) |
Sep 14, 2020 | 5.165 | 5.201 | 4.928 | 4.989 | 149,244 | -0.16(-3.08%) |
Sep 11, 2020 | 5.201 | 5.245 | 5.130 | 5.148 | 100,572 | -0.04(-0.85%) |
Sep 10, 2020 | 5.324 | 5.324 | 5.148 | 5.192 | 87,758 | -0.09(-1.67%) |
Sep 09, 2020 | 5.245 | 5.412 | 5.205 | 5.280 | 74,534 | +0.09(+1.69%) |
Sep 08, 2020 | 5.297 | 5.328 | 5.126 | 5.192 | 125,278 | -0.17(-3.12%) |
Sep 04, 2020 | 5.412 | 5.473 | 5.297 | 5.359 | 141,938 | -0.06(-1.14%) |
Sep 03, 2020 | 5.588 | 5.615 | 5.368 | 5.421 | 127,468 | -0.21(-3.75%) |
Sep 02, 2020 | 5.658 | 5.676 | 5.570 | 5.632 | 109,556 | -0.03(-0.47%) |
Sep 01, 2020 | 5.597 | 5.676 | 5.526 | 5.658 | 86,579 | +0.08(+1.42%) |
Aug 31, 2020 | 5.517 | 5.597 | 5.368 | 5.579 | 133,831 | -0.02(-0.31%) |
Aug 28, 2020 | 5.605 | 5.610 | 5.465 | 5.597 | 90,572 | -0.02(-0.31%) |
Aug 27, 2020 | 5.350 | 5.685 | 5.350 | 5.614 | 189,478 | +0.27(+5.11%) |
Aug 26, 2020 | 5.500 | 5.500 | 5.324 | 5.341 | 90,774 | -0.18(-3.19%) |
Aug 25, 2020 | 5.491 | 5.623 | 5.491 | 5.517 | 55,856 | +0.03(+0.48%) |
Aug 24, 2020 | 5.473 | 5.623 | 5.438 | 5.491 | 94,239 | +0.04(+0.81%) |
Aug 21, 2020 | 5.605 | 5.605 | 5.412 | 5.447 | 118,528 | -0.16(-2.83%) |
Aug 20, 2020 | 5.605 | 5.676 | 5.588 | 5.605 | 57,474 | -0.01(-0.16%) |
Aug 19, 2020 | 5.553 | 5.667 | 5.553 | 5.614 | 73,236 | +0.05(+0.95%) |
Aug 18, 2020 | 5.737 | 5.755 | 5.544 | 5.561 | 166,414 | -0.17(-2.99%) |
Aug 17, 2020 | 5.861 | 5.861 | 5.676 | 5.733 | 81,878 | -0.13(-2.18%) |
Aug 14, 2020 | 5.957 | 5.957 | 5.746 | 5.861 | 88,867 | -0.05(-0.89%) |
Aug 13, 2020 | 5.658 | 5.975 | 5.570 | 5.913 | 265,831 | +0.26(+4.51%) |
Aug 12, 2020 | 5.632 | 5.737 | 5.553 | 5.658 | 83,251 | +0.09(+1.58%) |
Aug 11, 2020 | 5.667 | 5.685 | 5.509 | 5.570 | 111,822 | +0.04(+0.80%) |
Aug 10, 2020 | 5.588 | 5.598 | 5.491 | 5.526 | 144,996 | -0.06(-1.10%) |
Aug 07, 2020 | 5.702 | 5.729 | 5.553 | 5.588 | 128,187 | -0.23(-3.93%) |
Aug 06, 2020 | 5.834 | 5.834 | 5.685 | 5.817 | 74,267 | +0.02(+0.38%) |
Aug 05, 2020 | 5.925 | 5.934 | 5.681 | 5.795 | 97,976 | -0.05(-0.90%) |
Aug 04, 2020 | 5.987 | 6.091 | 5.795 | 5.847 | 118,897 | -0.13(-2.19%) |
Aug 03, 2020 | 5.812 | 6.213 | 5.812 | 5.978 | 131,491 | +0.26(+4.58%) |
Jul 31, 2020 | 6.144 | 6.144 | 5.681 | 5.716 | 145,301 | -0.43(-6.96%) |
Jul 30, 2020 | 5.934 | 6.231 | 5.908 | 6.144 | 179,191 | +0.21(+3.53%) |
Jul 29, 2020 | 5.847 | 5.969 | 5.734 | 5.934 | 74,969 | +0.14(+2.41%) |
Jul 28, 2020 | 5.768 | 5.969 | 5.699 | 5.795 | 112,305 | +0.00(+0.00%) |
Jul 27, 2020 | 5.707 | 5.978 | 5.707 | 5.795 | 149,381 | +0.14(+2.47%) |
Jul 24, 2020 | 5.873 | 5.882 | 5.637 | 5.655 | 141,634 | -0.20(-3.43%) |
Jul 23, 2020 | 5.341 | 5.978 | 5.341 | 5.856 | 574,376 | +0.50(+9.28%) |
Jul 22, 2020 | 5.306 | 5.454 | 5.306 | 5.358 | 92,827 | +0.03(+0.66%) |
Jul 21, 2020 | 5.306 | 5.358 | 5.227 | 5.323 | 92,253 | +0.05(+0.99%) |
Jul 20, 2020 | 5.297 | 5.367 | 5.219 | 5.271 | 115,043 | -0.03(-0.66%) |
Jul 17, 2020 | 5.297 | 5.449 | 5.245 | 5.306 | 150,572 | +0.03(+0.66%) |
Jul 16, 2020 | 5.253 | 5.323 | 5.219 | 5.271 | 134,221 | +0.00(+0.00%) |
Jul 15, 2020 | 5.402 | 5.472 | 5.271 | 5.271 | 277,874 | -0.03(-0.66%) |
Jul 14, 2020 | 5.280 | 5.419 | 5.262 | 5.306 | 309,354 | +0.05(+1.00%) |
Jul 13, 2020 | 5.515 | 5.585 | 5.245 | 5.253 | 166,704 | -0.14(-2.59%) |
Jul 10, 2020 | 5.428 | 5.472 | 5.307 | 5.393 | 92,360 | -0.05(-0.96%) |
Jul 09, 2020 | 5.681 | 5.712 | 5.376 | 5.445 | 247,414 | -0.25(-4.44%) |
Jul 08, 2020 | 5.725 | 5.882 | 5.550 | 5.699 | 126,940 | -0.06(-1.06%) |
Jul 07, 2020 | 6.135 | 6.135 | 5.751 | 5.760 | 119,081 | -0.33(-5.44%) |
Jul 06, 2020 | 6.126 | 6.144 | 5.950 | 6.091 | 139,106 | +0.15(+2.50%) |
Jul 02, 2020 | 5.838 | 6.056 | 5.787 | 5.943 | 125,935 | +0.21(+3.65%) |
Jul 01, 2020 | 5.829 | 5.987 | 5.725 | 5.733 | 151,060 | -0.10(-1.65%) |
Jun 30, 2020 | 5.960 | 6.030 | 5.795 | 5.829 | 125,873 | -0.15(-2.48%) |
Jun 29, 2020 | 5.716 | 5.995 | 5.707 | 5.978 | 225,638 | +0.31(+5.38%) |
Jun 26, 2020 | 5.995 | 6.069 | 5.594 | 5.672 | 2,468,975 | -0.34(-5.66%) |
Jun 25, 2020 | 5.934 | 6.056 | 5.873 | 6.013 | 252,680 | +0.09(+1.47%) |
Jun 24, 2020 | 6.048 | 6.135 | 5.829 | 5.925 | 174,301 | -0.14(-2.30%) |
Jun 23, 2020 | 6.475 | 6.500 | 5.856 | 6.065 | 292,468 | -0.26(-4.14%) |
Jun 22, 2020 | 6.021 | 6.353 | 5.934 | 6.327 | 478,376 | +0.41(+6.93%) |
Jun 19, 2020 | 5.847 | 5.969 | 5.742 | 5.917 | 360,502 | +0.38(+6.77%) |
Jun 18, 2020 | 5.803 | 5.899 | 5.454 | 5.541 | 154,442 | -0.25(-4.37%) |
Jun 17, 2020 | 5.821 | 5.943 | 5.742 | 5.795 | 97,744 | +0.04(+0.76%) |
Jun 16, 2020 | 6.021 | 6.030 | 5.720 | 5.751 | 76,160 | -0.17(-2.80%) |
Jun 15, 2020 | 5.777 | 5.978 | 5.707 | 5.917 | 128,457 | +0.14(+2.42%) |
Jun 12, 2020 | 5.367 | 5.829 | 5.367 | 5.777 | 130,289 | +0.51(+9.60%) |
Jun 11, 2020 | 5.524 | 5.611 | 5.227 | 5.271 | 105,888 | -0.36(-6.36%) |
Jun 10, 2020 | 6.083 | 6.091 | 5.603 | 5.629 | 125,709 | -0.42(-6.93%) |
Jun 09, 2020 | 6.021 | 6.048 | 5.943 | 6.048 | 83,358 | -0.01(-0.14%) |
Jun 08, 2020 | 6.109 | 6.109 | 5.908 | 6.056 | 103,246 | +0.03(+0.43%) |
Jun 05, 2020 | 5.891 | 6.083 | 5.681 | 6.030 | 157,104 | +0.23(+3.91%) |
Jun 04, 2020 | 5.891 | 6.013 | 5.681 | 5.803 | 124,134 | -0.08(-1.34%) |
Jun 03, 2020 | 5.847 | 5.960 | 5.803 | 5.882 | 134,615 | +0.12(+2.12%) |
Jun 02, 2020 | 5.803 | 5.838 | 5.751 | 5.760 | 54,851 | -0.04(-0.75%) |
Jun 01, 2020 | 5.760 | 5.847 | 5.726 | 5.803 | 89,254 | +0.10(+1.68%) |
May 29, 2020 | 5.733 | 5.795 | 5.568 | 5.707 | 77,005 | -0.05(-0.91%) |
May 28, 2020 | 5.838 | 5.847 | 5.716 | 5.760 | 73,448 | +0.01(+0.15%) |
May 27, 2020 | 5.611 | 5.829 | 5.563 | 5.751 | 88,206 | +0.17(+3.13%) |
May 26, 2020 | 5.987 | 5.995 | 5.507 | 5.576 | 125,811 | -0.24(-4.20%) |
May 22, 2020 | 5.960 | 5.969 | 5.712 | 5.821 | 57,295 | -0.10(-1.77%) |
May 21, 2020 | 5.760 | 6.048 | 5.707 | 5.925 | 104,840 | +0.15(+2.57%) |
May 20, 2020 | 5.585 | 5.838 | 5.585 | 5.777 | 141,139 | +0.24(+4.25%) |
May 19, 2020 | 5.690 | 5.763 | 5.489 | 5.541 | 104,399 | -0.17(-3.05%) |
May 18, 2020 | 5.821 | 6.021 | 5.672 | 5.716 | 193,883 | +0.08(+1.39%) |
May 15, 2020 | 5.541 | 5.821 | 5.489 | 5.637 | 143,696 | +0.02(+0.31%) |
May 14, 2020 | 5.664 | 5.664 | 5.245 | 5.620 | 95,361 | +0.01(+0.16%) |
May 13, 2020 | 5.271 | 5.829 | 5.271 | 5.611 | 92,698 | +0.31(+5.76%) |
May 12, 2020 | 5.053 | 5.507 | 5.053 | 5.306 | 129,282 | +0.06(+1.16%) |
May 11, 2020 | 5.201 | 5.315 | 5.192 | 5.245 | 260,145 | -0.08(-1.48%) |
May 08, 2020 | 5.472 | 5.472 | 5.105 | 5.323 | 333,344 | -0.16(-2.87%) |
May 07, 2020 | 5.576 | 5.629 | 5.393 | 5.480 | 84,988 | -0.11(-2.03%) |
May 06, 2020 | 5.524 | 5.716 | 5.524 | 5.594 | 62,116 | +0.04(+0.79%) |
May 05, 2020 | 5.629 | 5.768 | 5.507 | 5.550 | 86,142 | -0.08(-1.40%) |
May 04, 2020 | 5.777 | 5.786 | 5.411 | 5.629 | 94,904 | -0.14(-2.42%) |
May 01, 2020 | 5.856 | 5.908 | 5.594 | 5.768 | 81,932 | -0.19(-3.22%) |
Apr 30, 2020 | 6.100 | 6.152 | 5.777 | 5.960 | 170,738 | -0.19(-3.12%) |
Apr 29, 2020 | 5.978 | 6.597 | 5.925 | 6.152 | 151,697 | +0.24(+4.14%) |
Apr 28, 2020 | 5.803 | 5.978 | 5.707 | 5.908 | 74,862 | +0.17(+2.89%) |
Apr 27, 2020 | 5.393 | 5.803 | 5.384 | 5.742 | 385,835 | +0.35(+6.47%) |
Apr 24, 2020 | 5.690 | 5.718 | 5.341 | 5.393 | 28,647 | -0.19(-3.44%) |
Apr 23, 2020 | 5.515 | 5.803 | 5.452 | 5.585 | 51,275 | +0.11(+2.07%) |
Apr 22, 2020 | 5.288 | 5.533 | 5.236 | 5.472 | 131,541 | +0.26(+5.03%) |
Apr 21, 2020 | 5.219 | 5.280 | 5.105 | 5.210 | 68,050 | -0.09(-1.65%) |
Apr 20, 2020 | 5.219 | 5.367 | 5.096 | 5.297 | 67,969 | +0.08(+1.51%) |
Apr 17, 2020 | 5.367 | 5.367 | 5.096 | 5.219 | 103,704 | +0.15(+2.93%) |
Apr 16, 2020 | 4.861 | 5.402 | 4.782 | 5.070 | 123,453 | +0.24(+5.06%) |
Apr 15, 2020 | 4.843 | 4.878 | 4.675 | 4.826 | 216,870 | -0.06(-1.16%) |
Apr 14, 2020 | 5.559 | 5.751 | 4.778 | 4.883 | 179,270 | -0.55(-10.19%) |
Apr 13, 2020 | 5.507 | 5.716 | 5.323 | 5.437 | 110,678 | +0.05(+0.97%) |
Apr 09, 2020 | 5.166 | 5.498 | 5.000 | 5.384 | 110,351 | +0.39(+7.87%) |
Apr 08, 2020 | 5.088 | 5.114 | 4.931 | 4.992 | 92,045 | +0.13(+2.69%) |
Apr 07, 2020 | 5.027 | 5.070 | 4.730 | 4.861 | 80,710 | +0.00(+0.00%) |
Apr 06, 2020 | 4.843 | 5.184 | 4.843 | 4.861 | 101,490 | +0.31(+6.70%) |
Apr 03, 2020 | 4.686 | 4.721 | 4.468 | 4.555 | 73,567 | -0.17(-3.69%) |
Apr 02, 2020 | 4.625 | 5.088 | 4.494 | 4.730 | 49,192 | +0.05(+1.12%) |
Apr 01, 2020 | 5.681 | 5.681 | 4.599 | 4.678 | 169,141 | -1.13(-19.40%) |
Mar 31, 2020 | 5.681 | 5.891 | 5.637 | 5.803 | 106,165 | +0.15(+2.62%) |
Mar 30, 2020 | 5.873 | 5.873 | 5.468 | 5.655 | 142,775 | -0.21(-3.57%) |
Mar 27, 2020 | 5.454 | 5.908 | 5.454 | 5.864 | 350,762 | +0.31(+5.66%) |
Mar 26, 2020 | 4.931 | 5.725 | 4.913 | 5.550 | 154,072 | +0.58(+11.58%) |
Mar 25, 2020 | 4.852 | 5.088 | 4.774 | 4.974 | 194,452 | +0.22(+4.59%) |
Mar 24, 2020 | 4.625 | 4.904 | 4.442 | 4.756 | 162,271 | +0.18(+4.01%) |
Mar 23, 2020 | 4.582 | 4.625 | 4.180 | 4.573 | 161,232 | +0.00(+0.00%) |
Mar 20, 2020 | 4.206 | 4.939 | 4.198 | 4.573 | 215,774 | +0.48(+11.73%) |
Mar 19, 2020 | 3.534 | 4.241 | 3.447 | 4.093 | 120,103 | +0.38(+10.35%) |
Mar 18, 2020 | 4.520 | 4.564 | 3.709 | 3.709 | 162,006 | -1.02(-21.59%) |
Mar 17, 2020 | 4.678 | 4.739 | 4.372 | 4.730 | 212,375 | +0.10(+2.07%) |
Mar 16, 2020 | 4.302 | 4.843 | 4.259 | 4.634 | 350,193 | +0.10(+2.31%) |
Mar 13, 2020 | 4.337 | 4.861 | 4.259 | 4.529 | 184,376 | +0.28(+6.57%) |
Mar 12, 2020 | 4.407 | 4.516 | 4.110 | 4.250 | 175,741 | -0.39(-8.46%) |
Mar 11, 2020 | 4.555 | 4.730 | 4.486 | 4.643 | 225,951 | -0.02(-0.37%) |
Mar 10, 2020 | 5.079 | 5.079 | 4.590 | 4.660 | 170,332 | +0.20(+4.50%) |
Mar 09, 2020 | 4.669 | 4.678 | 4.232 | 4.459 | 199,636 | -0.35(-7.26%) |
Mar 06, 2020 | 6.109 | 6.109 | 4.782 | 4.808 | 325,781 | -1.35(-21.95%) |
Mar 05, 2020 | 6.187 | 6.405 | 6.048 | 6.161 | 81,219 | -0.04(-0.70%) |
Mar 04, 2020 | 6.266 | 6.370 | 6.117 | 6.205 | 89,553 | -0.03(-0.42%) |
Mar 03, 2020 | 6.152 | 6.484 | 6.109 | 6.231 | 98,956 | +0.16(+2.59%) |
Mar 02, 2020 | 6.091 | 6.248 | 6.013 | 6.074 | 187,169 | -0.05(-0.85%) |
Feb 28, 2020 | 6.301 | 6.418 | 5.987 | 6.126 | 129,831 | -0.24(-3.84%) |
Feb 27, 2020 | 6.501 | 6.580 | 6.327 | 6.370 | 159,219 | -0.26(-3.95%) |
Feb 26, 2020 | 6.693 | 6.833 | 6.375 | 6.632 | 107,724 | -0.05(-0.78%) |
Feb 25, 2020 | 7.287 | 7.287 | 6.624 | 6.685 | 154,104 | -0.65(-8.81%) |
Feb 24, 2020 | 7.278 | 7.566 | 7.234 | 7.330 | 68,952 | -0.32(-4.22%) |
Feb 21, 2020 | 7.671 | 7.697 | 7.479 | 7.653 | 89,724 | -0.02(-0.23%) |
Feb 20, 2020 | 7.627 | 7.723 | 7.514 | 7.671 | 88,704 | +0.04(+0.57%) |
Feb 19, 2020 | 7.592 | 7.688 | 7.592 | 7.627 | 43,036 | +0.05(+0.69%) |
Feb 18, 2020 | 7.723 | 7.723 | 7.522 | 7.575 | 52,902 | -0.15(-1.92%) |
Feb 14, 2020 | 7.749 | 7.845 | 7.640 | 7.723 | 59,243 | +0.00(+0.00%) |
Feb 13, 2020 | 7.697 | 7.819 | 7.645 | 7.723 | 43,047 | +0.03(+0.45%) |
Feb 12, 2020 | 7.575 | 7.714 | 7.575 | 7.688 | 89,257 | +0.09(+1.15%) |
Feb 11, 2020 | 7.592 | 7.653 | 7.540 | 7.601 | 73,229 | +0.10(+1.28%) |
Feb 10, 2020 | 7.758 | 7.793 | 7.453 | 7.505 | 104,391 | -0.26(-3.37%) |
Feb 07, 2020 | 7.645 | 7.858 | 7.574 | 7.767 | 75,515 | +0.11(+1.48%) |
Feb 06, 2020 | 7.679 | 7.775 | 7.514 | 7.653 | 76,849 | +0.06(+0.80%) |
Feb 05, 2020 | 7.261 | 7.592 | 7.252 | 7.592 | 202,424 | +0.45(+6.23%) |
Feb 04, 2020 | 7.051 | 7.313 | 7.034 | 7.147 | 107,668 | +0.17(+2.37%) |
Feb 03, 2020 | 7.051 | 7.165 | 6.763 | 6.981 | 112,130 | -0.04(-0.62%) |
Jan 31, 2020 | 7.636 | 7.802 | 7.025 | 7.025 | 216,462 | -0.62(-8.11%) |
Jan 30, 2020 | 8.020 | 8.090 | 7.514 | 7.645 | 187,052 | -0.42(-5.19%) |
Jan 29, 2020 | 8.212 | 8.421 | 8.011 | 8.063 | 209,283 | -0.08(-0.96%) |
Jan 28, 2020 | 7.810 | 8.273 | 7.810 | 8.142 | 272,481 | +0.35(+4.48%) |
Jan 27, 2020 | 7.610 | 7.885 | 7.418 | 7.793 | 99,780 | -0.01(-0.11%) |
Jan 24, 2020 | 7.662 | 7.810 | 7.662 | 7.802 | 98,662 | +0.17(+2.17%) |
Jan 23, 2020 | 7.775 | 7.775 | 7.610 | 7.636 | 52,347 | -0.13(-1.69%) |
Jan 22, 2020 | 7.854 | 7.876 | 7.741 | 7.767 | 138,405 | -0.02(-0.22%) |
Jan 21, 2020 | 7.749 | 7.828 | 7.706 | 7.784 | 54,876 | +0.03(+0.45%) |
Jan 17, 2020 | 7.802 | 7.819 | 7.679 | 7.749 | 61,306 | -0.06(-0.78%) |
Jan 16, 2020 | 7.863 | 7.898 | 7.775 | 7.810 | 84,368 | -0.01(-0.11%) |
Jan 15, 2020 | 7.714 | 7.854 | 7.662 | 7.819 | 148,655 | +0.08(+1.01%) |
Jan 14, 2020 | 7.723 | 7.741 | 7.653 | 7.741 | 77,138 | +0.08(+1.03%) |
Jan 13, 2020 | 7.505 | 7.679 | 7.478 | 7.662 | 69,547 | +0.16(+2.09%) |
Jan 10, 2020 | 7.374 | 7.514 | 7.330 | 7.505 | 70,244 | +0.11(+1.53%) |
Jan 09, 2020 | 7.479 | 7.544 | 7.357 | 7.392 | 65,814 | -0.07(-0.94%) |
Jan 08, 2020 | 7.488 | 7.575 | 7.392 | 7.461 | 75,466 | -0.06(-0.81%) |
Jan 07, 2020 | 7.714 | 7.732 | 7.505 | 7.522 | 58,127 | -0.22(-2.82%) |
Jan 06, 2020 | 7.793 | 7.915 | 7.677 | 7.741 | 79,970 | -0.17(-2.21%) |
Jan 03, 2020 | 7.749 | 8.020 | 7.610 | 7.915 | 175,553 | +0.15(+1.91%) |
Jan 02, 2020 | 7.453 | 7.793 | 7.296 | 7.767 | 221,209 | +0.38(+5.08%) |
Dec 31, 2019 | 7.322 | 7.488 | 7.226 | 7.392 | 89,724 | +0.07(+0.95%) |
Dec 30, 2019 | 7.348 | 7.348 | 7.147 | 7.322 | 84,225 | +0.00(+0.00%) |
Dec 27, 2019 | 7.496 | 7.562 | 7.200 | 7.322 | 80,213 | -0.14(-1.87%) |
Dec 26, 2019 | 7.470 | 7.627 | 7.365 | 7.461 | 65,272 | -0.02(-0.23%) |
Dec 24, 2019 | 7.409 | 7.479 | 7.304 | 7.479 | 29,106 | +0.08(+1.06%) |
Dec 23, 2019 | 7.313 | 7.426 | 7.287 | 7.400 | 52,115 | +0.07(+0.95%) |
Dec 20, 2019 | 7.488 | 7.488 | 7.269 | 7.330 | 101,412 | -0.15(-1.98%) |
Dec 19, 2019 | 7.374 | 7.549 | 7.269 | 7.479 | 71,572 | +0.10(+1.42%) |
Dec 18, 2019 | 7.400 | 7.505 | 7.269 | 7.374 | 106,884 | -0.05(-0.71%) |
Dec 17, 2019 | 7.610 | 7.732 | 7.392 | 7.426 | 77,619 | -0.19(-2.52%) |
Dec 16, 2019 | 7.549 | 7.723 | 7.520 | 7.618 | 76,451 | +0.09(+1.16%) |
Dec 13, 2019 | 7.706 | 7.767 | 7.479 | 7.531 | 75,171 | -0.18(-2.38%) |
Dec 12, 2019 | 7.645 | 7.837 | 7.601 | 7.714 | 80,738 | +0.05(+0.68%) |
Dec 11, 2019 | 7.601 | 7.679 | 7.522 | 7.662 | 136,928 | +0.08(+1.04%) |
Dec 10, 2019 | 7.470 | 7.627 | 7.418 | 7.583 | 72,121 | +0.12(+1.64%) |
Dec 09, 2019 | 7.697 | 7.723 | 7.383 | 7.461 | 166,468 | -0.25(-3.28%) |
Dec 06, 2019 | 7.723 | 7.906 | 7.684 | 7.714 | 85,943 | +0.02(+0.23%) |
Dec 05, 2019 | 7.828 | 7.854 | 7.679 | 7.697 | 80,164 | -0.09(-1.12%) |
Dec 04, 2019 | 7.880 | 7.933 | 7.775 | 7.784 | 96,733 | -0.07(-0.89%) |
Dec 03, 2019 | 7.863 | 7.933 | 7.636 | 7.854 | 168,039 | +0.02(+0.22%) |
Dec 02, 2019 | 7.549 | 7.985 | 7.531 | 7.837 | 260,159 | +0.31(+4.18%) |
Nov 29, 2019 | 7.557 | 7.592 | 7.461 | 7.522 | 31,054 | -0.10(-1.26%) |
Nov 27, 2019 | 7.610 | 7.819 | 7.505 | 7.618 | 89,953 | +0.00(+0.00%) |
Nov 26, 2019 | 7.653 | 7.784 | 7.618 | 7.618 | 134,582 | +0.01(+0.11%) |
Nov 25, 2019 | 7.461 | 7.706 | 7.444 | 7.610 | 157,886 | +0.15(+1.99%) |
Nov 22, 2019 | 7.514 | 7.544 | 7.418 | 7.461 | 100,267 | -0.04(-0.58%) |
Nov 21, 2019 | 7.575 | 7.627 | 7.453 | 7.505 | 128,622 | -0.08(-1.04%) |
Nov 20, 2019 | 7.732 | 7.802 | 7.496 | 7.583 | 138,530 | -0.16(-2.03%) |
Nov 19, 2019 | 7.880 | 7.898 | 7.723 | 7.741 | 85,035 | -0.10(-1.33%) |
Nov 18, 2019 | 7.941 | 8.159 | 7.810 | 7.845 | 208,633 | +0.03(+0.33%) |
Nov 15, 2019 | 7.854 | 7.854 | 7.732 | 7.819 | 162,146 | +0.00(+0.00%) |
Nov 14, 2019 | 7.645 | 7.880 | 7.645 | 7.819 | 210,025 | +0.10(+1.24%) |
Nov 13, 2019 | 7.679 | 7.976 | 7.678 | 7.723 | 201,322 | -0.07(-0.90%) |
Nov 12, 2019 | 7.802 | 7.924 | 7.419 | 7.793 | 269,443 | -0.09(-1.11%) |
Nov 11, 2019 | 7.531 | 8.203 | 7.374 | 7.880 | 814,175 | +0.73(+10.26%) |
Nov 08, 2019 | 6.274 | 7.278 | 5.943 | 7.147 | 334,261 | +0.90(+14.39%) |
Nov 07, 2019 | 6.091 | 6.327 | 6.043 | 6.248 | 119,275 | +0.17(+2.73%) |
Nov 06, 2019 | 6.213 | 6.213 | 6.030 | 6.083 | 55,364 | -0.15(-2.38%) |
Nov 05, 2019 | 6.292 | 6.309 | 6.126 | 6.231 | 58,669 | -0.05(-0.83%) |
Nov 04, 2019 | 6.240 | 6.318 | 5.847 | 6.283 | 213,133 | +0.08(+1.27%) |