Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.748 | 7.919 | 7.666 | 7.682 | 443,511 | -0.14(-1.77%) |
Jan 28, 2021 | 7.764 | 7.992 | 7.707 | 7.821 | 301,773 | +0.11(+1.48%) |
Jan 27, 2021 | 7.829 | 8.000 | 7.666 | 7.707 | 293,273 | -0.29(-3.57%) |
Jan 26, 2021 | 7.984 | 8.017 | 7.821 | 7.992 | 228,512 | +0.08(+1.03%) |
Jan 25, 2021 | 7.943 | 8.139 | 7.764 | 7.911 | 258,315 | -0.04(-0.51%) |
Jan 22, 2021 | 7.837 | 7.968 | 7.764 | 7.951 | 243,152 | +0.07(+0.93%) |
Jan 21, 2021 | 7.878 | 7.935 | 7.764 | 7.878 | 351,268 | -0.01(-0.10%) |
Jan 20, 2021 | 7.935 | 8.020 | 7.788 | 7.886 | 269,851 | -0.07(-0.92%) |
Jan 19, 2021 | 8.229 | 8.229 | 7.886 | 7.960 | 325,043 | -0.15(-1.91%) |
Jan 15, 2021 | 7.886 | 8.139 | 7.851 | 8.115 | 405,990 | +0.20(+2.58%) |
Jan 14, 2021 | 7.903 | 7.943 | 7.821 | 7.911 | 291,917 | +0.06(+0.73%) |
Jan 13, 2021 | 7.903 | 7.915 | 7.805 | 7.854 | 251,461 | +0.02(+0.21%) |
Jan 12, 2021 | 7.601 | 7.854 | 7.576 | 7.837 | 493,823 | +0.24(+3.22%) |
Jan 11, 2021 | 7.584 | 7.805 | 7.552 | 7.593 | 569,242 | -0.16(-2.10%) |
Jan 08, 2021 | 7.788 | 7.870 | 7.584 | 7.756 | 381,344 | -0.04(-0.52%) |
Jan 07, 2021 | 7.805 | 7.901 | 7.660 | 7.797 | 373,183 | -0.02(-0.21%) |
Jan 06, 2021 | 7.708 | 7.917 | 7.708 | 7.813 | 381,745 | +0.16(+2.10%) |
Jan 05, 2021 | 7.676 | 7.780 | 7.628 | 7.652 | 266,998 | +0.01(+0.11%) |
Jan 04, 2021 | 7.853 | 7.861 | 7.636 | 7.644 | 377,310 | -0.20(-2.56%) |
Dec 31, 2020 | 7.845 | 7.845 | 7.845 | 205,261 | +0.10(+1.24%) | |
Dec 30, 2020 | 7.748 | 7.869 | 7.628 | 7.748 | 205,261 | +0.02(+0.31%) |
Dec 29, 2020 | 7.837 | 8.190 | 7.652 | 7.724 | 336,359 | -0.10(-1.23%) |
Dec 28, 2020 | 7.829 | 7.897 | 7.708 | 7.821 | 436,417 | +0.15(+1.99%) |
Dec 24, 2020 | 7.483 | 7.684 | 7.427 | 7.668 | 124,169 | +0.22(+3.02%) |
Dec 23, 2020 | 7.596 | 7.676 | 7.427 | 7.443 | 277,246 | -0.10(-1.28%) |
Dec 22, 2020 | 7.652 | 7.652 | 7.463 | 7.540 | 314,567 | -0.04(-0.53%) |
Dec 21, 2020 | 7.371 | 7.612 | 7.291 | 7.580 | 278,973 | +0.09(+1.18%) |
Dec 18, 2020 | 7.748 | 7.801 | 7.411 | 7.491 | 1,342,445 | -0.27(-3.52%) |
Dec 17, 2020 | 7.845 | 7.893 | 7.700 | 7.764 | 249,165 | -0.06(-0.72%) |
Dec 16, 2020 | 7.941 | 8.005 | 7.797 | 7.821 | 370,751 | -0.09(-1.12%) |
Dec 15, 2020 | 7.748 | 7.925 | 7.732 | 7.909 | 269,937 | +0.16(+2.07%) |
Dec 14, 2020 | 7.821 | 8.045 | 7.732 | 7.748 | 380,345 | -0.06(-0.72%) |
Dec 11, 2020 | 7.724 | 7.829 | 7.660 | 7.805 | 195,407 | +0.06(+0.73%) |
Dec 10, 2020 | 7.628 | 7.772 | 7.620 | 7.748 | 237,834 | +0.07(+0.94%) |
Dec 09, 2020 | 7.676 | 7.708 | 7.540 | 7.676 | 215,355 | +0.04(+0.53%) |
Dec 08, 2020 | 7.556 | 7.717 | 7.540 | 7.636 | 257,043 | +0.01(+0.11%) |
Dec 07, 2020 | 7.909 | 7.949 | 7.620 | 7.628 | 374,736 | -0.30(-3.75%) |
Dec 04, 2020 | 7.684 | 8.013 | 7.636 | 7.925 | 295,913 | +0.29(+3.79%) |
Dec 03, 2020 | 7.628 | 7.756 | 7.499 | 7.636 | 349,025 | +0.07(+0.96%) |
Dec 02, 2020 | 7.411 | 7.652 | 7.411 | 7.564 | 685,687 | +0.15(+2.06%) |
Dec 01, 2020 | 7.194 | 7.451 | 7.120 | 7.411 | 282,048 | +0.37(+5.25%) |
Nov 30, 2020 | 7.267 | 7.299 | 6.945 | 7.042 | 783,271 | -0.25(-3.41%) |
Nov 27, 2020 | 7.331 | 7.355 | 7.178 | 7.291 | 165,392 | -0.05(-0.66%) |
Nov 25, 2020 | 7.507 | 7.628 | 7.323 | 7.339 | 350,463 | -0.17(-2.25%) |
Nov 24, 2020 | 7.387 | 7.652 | 7.379 | 7.507 | 545,110 | +0.26(+3.66%) |
Nov 23, 2020 | 7.010 | 7.307 | 6.961 | 7.242 | 238,571 | +0.33(+4.76%) |
Nov 20, 2020 | 6.705 | 6.945 | 6.664 | 6.913 | 218,198 | +0.11(+1.65%) |
Nov 19, 2020 | 6.833 | 6.881 | 6.640 | 6.801 | 335,545 | -0.04(-0.59%) |
Nov 18, 2020 | 7.034 | 7.170 | 6.841 | 6.841 | 438,521 | -0.18(-2.63%) |
Nov 17, 2020 | 7.034 | 7.154 | 6.929 | 7.026 | 456,720 | -0.06(-0.79%) |
Nov 16, 2020 | 6.472 | 7.098 | 6.472 | 7.082 | 628,385 | +0.78(+12.36%) |
Nov 13, 2020 | 6.142 | 6.343 | 6.062 | 6.303 | 448,478 | +0.26(+4.39%) |
Nov 12, 2020 | 5.942 | 6.062 | 5.789 | 6.038 | 548,487 | +0.01(+0.13%) |
Nov 11, 2020 | 6.126 | 6.126 | 5.862 | 6.030 | 255,763 | -0.10(-1.57%) |
Nov 10, 2020 | 5.934 | 6.279 | 5.878 | 6.126 | 456,308 | +0.26(+4.52%) |
Nov 09, 2020 | 5.492 | 5.982 | 5.452 | 5.861 | 692,121 | +0.77(+15.14%) |
Nov 06, 2020 | 5.251 | 5.251 | 5.018 | 5.091 | 398,785 | -0.14(-2.61%) |
Nov 05, 2020 | 5.219 | 5.556 | 5.203 | 5.227 | 277,377 | +0.11(+2.20%) |
Nov 04, 2020 | 5.356 | 5.420 | 5.091 | 5.115 | 203,005 | -0.30(-5.49%) |
Nov 03, 2020 | 5.291 | 5.428 | 5.221 | 5.412 | 289,262 | +0.22(+4.17%) |
Nov 02, 2020 | 5.107 | 5.203 | 5.034 | 5.195 | 345,811 | +0.12(+2.37%) |
Oct 30, 2020 | 5.203 | 5.219 | 5.034 | 5.075 | 310,733 | -0.14(-2.77%) |
Oct 29, 2020 | 5.042 | 5.315 | 4.914 | 5.219 | 456,280 | +0.14(+2.85%) |
Oct 28, 2020 | 5.187 | 5.219 | 5.002 | 5.075 | 345,659 | -0.20(-3.81%) |
Oct 27, 2020 | 5.492 | 5.492 | 5.259 | 5.275 | 273,545 | -0.19(-3.52%) |
Oct 26, 2020 | 5.580 | 5.588 | 5.299 | 5.468 | 427,132 | -0.16(-2.85%) |
Oct 23, 2020 | 5.580 | 5.661 | 5.520 | 5.629 | 284,829 | +0.07(+1.30%) |
Oct 22, 2020 | 5.596 | 5.647 | 5.540 | 5.556 | 350,151 | +0.02(+0.44%) |
Oct 21, 2020 | 5.540 | 5.629 | 5.460 | 5.532 | 481,736 | -0.05(-0.86%) |
Oct 20, 2020 | 5.588 | 5.653 | 5.484 | 5.580 | 468,006 | +0.05(+0.87%) |
Oct 19, 2020 | 5.701 | 5.789 | 5.512 | 5.532 | 320,711 | -0.14(-2.41%) |
Oct 16, 2020 | 5.869 | 5.878 | 5.653 | 5.669 | 255,437 | -0.22(-3.81%) |
Oct 15, 2020 | 5.725 | 5.918 | 5.709 | 5.894 | 226,290 | +0.11(+1.94%) |
Oct 14, 2020 | 5.950 | 5.982 | 5.765 | 5.781 | 265,397 | -0.16(-2.70%) |
Oct 13, 2020 | 6.014 | 6.022 | 5.845 | 5.942 | 273,062 | -0.08(-1.33%) |
Oct 12, 2020 | 5.950 | 6.062 | 5.837 | 6.022 | 318,034 | +0.05(+0.81%) |
Oct 09, 2020 | 6.110 | 6.141 | 5.942 | 5.974 | 264,279 | -0.15(-2.49%) |
Oct 08, 2020 | 6.078 | 6.231 | 5.994 | 6.126 | 261,709 | +0.07(+1.19%) |
Oct 07, 2020 | 6.078 | 6.110 | 5.918 | 6.054 | 415,007 | +0.01(+0.13%) |
Oct 06, 2020 | 6.133 | 6.204 | 6.015 | 6.046 | 621,056 | -0.01(-0.13%) |
Oct 05, 2020 | 6.188 | 6.219 | 6.030 | 6.054 | 324,707 | -0.06(-1.03%) |
Oct 02, 2020 | 5.912 | 6.164 | 5.865 | 6.117 | 232,961 | +0.09(+1.44%) |
Oct 01, 2020 | 5.904 | 6.030 | 5.841 | 6.030 | 303,990 | +0.11(+1.86%) |
Sep 30, 2020 | 5.920 | 6.062 | 5.826 | 5.920 | 406,492 | -0.02(-0.27%) |
Sep 29, 2020 | 6.062 | 6.062 | 5.818 | 5.936 | 462,202 | -0.13(-2.08%) |
Sep 28, 2020 | 5.912 | 6.164 | 5.904 | 6.062 | 376,642 | +0.23(+3.91%) |
Sep 25, 2020 | 5.755 | 5.873 | 5.755 | 5.834 | 328,483 | +0.03(+0.54%) |
Sep 24, 2020 | 5.652 | 5.826 | 5.550 | 5.802 | 418,236 | +0.24(+4.24%) |
Sep 23, 2020 | 5.794 | 5.904 | 5.558 | 5.566 | 430,573 | -0.28(-4.85%) |
Sep 22, 2020 | 5.841 | 6.172 | 5.810 | 5.849 | 544,311 | +0.12(+2.06%) |
Sep 21, 2020 | 5.897 | 5.944 | 5.700 | 5.731 | 571,542 | -0.34(-5.58%) |
Sep 18, 2020 | 6.180 | 6.180 | 5.873 | 6.070 | 1,948,161 | -0.06(-1.03%) |
Sep 17, 2020 | 6.125 | 6.211 | 6.125 | 6.133 | 369,399 | -0.06(-1.02%) |
Sep 16, 2020 | 6.172 | 6.314 | 6.133 | 6.196 | 420,067 | +0.02(+0.38%) |
Sep 15, 2020 | 6.211 | 6.330 | 6.164 | 6.172 | 362,492 | -0.06(-1.01%) |
Sep 14, 2020 | 5.952 | 6.274 | 5.889 | 6.235 | 621,329 | +0.27(+4.49%) |
Sep 11, 2020 | 6.164 | 6.164 | 5.912 | 5.967 | 464,271 | -0.15(-2.45%) |
Sep 10, 2020 | 6.148 | 6.227 | 6.022 | 6.117 | 545,041 | -0.08(-1.27%) |
Sep 09, 2020 | 6.322 | 6.377 | 6.117 | 6.196 | 437,568 | -0.14(-2.24%) |
Sep 08, 2020 | 6.377 | 6.400 | 6.219 | 6.337 | 523,202 | -0.02(-0.25%) |
Sep 04, 2020 | 6.385 | 6.518 | 6.235 | 6.353 | 420,829 | -0.01(-0.12%) |
Sep 03, 2020 | 6.322 | 6.566 | 6.314 | 6.361 | 340,932 | +0.04(+0.62%) |
Sep 02, 2020 | 6.337 | 6.361 | 6.204 | 6.322 | 373,082 | -0.03(-0.50%) |
Sep 01, 2020 | 6.322 | 6.408 | 6.235 | 6.353 | 349,568 | +0.02(+0.37%) |
Aug 31, 2020 | 6.432 | 6.448 | 6.302 | 6.330 | 975,839 | -0.12(-1.83%) |
Aug 28, 2020 | 6.511 | 6.511 | 6.377 | 6.448 | 383,992 | -0.02(-0.24%) |
Aug 27, 2020 | 6.448 | 6.629 | 6.448 | 6.463 | 335,240 | +0.00(+0.00%) |
Aug 26, 2020 | 6.558 | 6.629 | 6.448 | 6.463 | 358,680 | -0.14(-2.15%) |
Aug 25, 2020 | 6.511 | 6.668 | 6.479 | 6.605 | 322,534 | +0.09(+1.45%) |
Aug 24, 2020 | 6.495 | 6.511 | 6.377 | 6.511 | 409,976 | +0.02(+0.24%) |
Aug 21, 2020 | 6.495 | 6.503 | 6.345 | 6.495 | 502,886 | +0.01(+0.12%) |
Aug 20, 2020 | 6.511 | 6.668 | 6.479 | 6.487 | 623,777 | -0.12(-1.79%) |
Aug 19, 2020 | 6.770 | 6.802 | 6.526 | 6.605 | 295,033 | -0.16(-2.33%) |
Aug 18, 2020 | 7.030 | 7.030 | 6.715 | 6.763 | 261,563 | -0.31(-4.34%) |
Aug 17, 2020 | 7.117 | 7.172 | 6.995 | 7.070 | 241,880 | +0.00(+0.00%) |
Aug 14, 2020 | 7.062 | 7.235 | 6.991 | 7.070 | 349,060 | -0.03(-0.44%) |
Aug 13, 2020 | 7.266 | 7.377 | 7.093 | 7.101 | 275,446 | -0.24(-3.22%) |
Aug 12, 2020 | 7.432 | 7.479 | 7.203 | 7.337 | 304,736 | -0.07(-0.96%) |
Aug 11, 2020 | 7.566 | 7.707 | 7.377 | 7.408 | 325,576 | -0.03(-0.42%) |
Aug 10, 2020 | 7.243 | 7.558 | 7.172 | 7.440 | 281,230 | +0.20(+2.72%) |
Aug 07, 2020 | 6.967 | 7.251 | 6.944 | 7.243 | 262,684 | +0.20(+2.79%) |
Aug 06, 2020 | 6.833 | 7.188 | 6.833 | 7.046 | 387,930 | +0.24(+3.59%) |
Aug 05, 2020 | 6.928 | 6.928 | 6.673 | 6.802 | 407,957 | -0.05(-0.69%) |
Aug 04, 2020 | 6.542 | 6.904 | 6.542 | 6.849 | 260,992 | +0.31(+4.69%) |
Aug 03, 2020 | 6.810 | 6.896 | 6.479 | 6.542 | 396,378 | -0.27(-3.93%) |
Jul 31, 2020 | 7.085 | 7.093 | 6.731 | 6.810 | 496,027 | -0.37(-5.15%) |
Jul 30, 2020 | 7.337 | 7.345 | 7.133 | 7.180 | 259,032 | -0.31(-4.10%) |
Jul 29, 2020 | 7.503 | 7.581 | 7.314 | 7.487 | 280,045 | -0.04(-0.52%) |
Jul 28, 2020 | 7.164 | 7.550 | 7.164 | 7.526 | 320,847 | +0.29(+4.03%) |
Jul 27, 2020 | 7.455 | 7.519 | 7.070 | 7.235 | 398,687 | -0.26(-3.47%) |
Jul 24, 2020 | 7.652 | 7.731 | 7.463 | 7.495 | 261,795 | -0.13(-1.65%) |
Jul 23, 2020 | 7.660 | 7.754 | 7.581 | 7.621 | 319,398 | -0.06(-0.72%) |
Jul 22, 2020 | 7.503 | 7.758 | 7.503 | 7.676 | 324,857 | +0.16(+2.09%) |
Jul 21, 2020 | 7.455 | 7.668 | 7.455 | 7.518 | 358,284 | +0.06(+0.84%) |
Jul 20, 2020 | 7.503 | 7.562 | 7.408 | 7.455 | 499,164 | -0.09(-1.25%) |
Jul 17, 2020 | 7.487 | 7.676 | 7.471 | 7.550 | 309,429 | +0.05(+0.63%) |
Jul 16, 2020 | 7.495 | 7.573 | 7.440 | 7.503 | 344,980 | -0.06(-0.83%) |
Jul 15, 2020 | 7.589 | 7.723 | 7.510 | 7.566 | 488,703 | +0.09(+1.26%) |
Jul 14, 2020 | 7.384 | 7.628 | 7.384 | 7.471 | 422,392 | +0.05(+0.64%) |
Jul 13, 2020 | 7.495 | 7.581 | 7.392 | 7.424 | 488,554 | -0.05(-0.63%) |
Jul 10, 2020 | 7.148 | 7.510 | 7.148 | 7.471 | 708,410 | +0.22(+3.04%) |
Jul 09, 2020 | 7.495 | 7.526 | 7.148 | 7.251 | 577,394 | -0.22(-2.95%) |
Jul 08, 2020 | 7.556 | 7.649 | 7.370 | 7.471 | 634,714 | -0.10(-1.33%) |
Jul 07, 2020 | 7.696 | 7.711 | 7.471 | 7.572 | 475,346 | -0.18(-2.30%) |
Jul 06, 2020 | 7.921 | 7.998 | 7.704 | 7.750 | 366,552 | -0.01(-0.10%) |
Jul 02, 2020 | 7.975 | 7.983 | 7.742 | 7.758 | 256,514 | -0.01(-0.10%) |
Jul 01, 2020 | 7.797 | 7.936 | 7.634 | 7.766 | 424,831 | -0.03(-0.40%) |
Jun 30, 2020 | 7.773 | 7.905 | 7.704 | 7.797 | 426,402 | -0.02(-0.30%) |
Jun 29, 2020 | 7.952 | 7.983 | 7.711 | 7.820 | 455,916 | -0.03(-0.39%) |
Jun 26, 2020 | 7.580 | 7.859 | 7.394 | 7.851 | 1,849,793 | +0.21(+2.74%) |
Jun 25, 2020 | 7.370 | 7.657 | 7.363 | 7.642 | 505,628 | +0.22(+2.92%) |
Jun 24, 2020 | 7.518 | 7.580 | 7.153 | 7.425 | 747,774 | -0.25(-3.23%) |
Jun 23, 2020 | 7.828 | 7.882 | 7.494 | 7.673 | 495,262 | -0.12(-1.49%) |
Jun 22, 2020 | 7.657 | 7.843 | 7.541 | 7.789 | 449,817 | +0.07(+0.90%) |
Jun 19, 2020 | 8.107 | 8.184 | 7.649 | 7.719 | 2,594,820 | -0.37(-4.60%) |
Jun 18, 2020 | 7.882 | 8.161 | 7.812 | 8.091 | 562,685 | +0.09(+1.16%) |
Jun 17, 2020 | 8.262 | 8.296 | 7.952 | 7.998 | 408,306 | -0.27(-3.28%) |
Jun 16, 2020 | 8.339 | 8.417 | 8.091 | 8.269 | 531,231 | +0.29(+3.69%) |
Jun 15, 2020 | 7.456 | 8.006 | 7.440 | 7.975 | 978,795 | +0.22(+2.80%) |
Jun 12, 2020 | 7.835 | 7.866 | 7.508 | 7.758 | 582,189 | +0.28(+3.73%) |
Jun 11, 2020 | 7.657 | 7.781 | 7.378 | 7.479 | 625,682 | -0.54(-6.76%) |
Jun 10, 2020 | 8.331 | 8.331 | 7.913 | 8.021 | 536,978 | -0.17(-2.08%) |
Jun 09, 2020 | 8.378 | 8.440 | 8.091 | 8.192 | 317,734 | -0.43(-4.95%) |
Jun 08, 2020 | 8.269 | 8.641 | 8.184 | 8.618 | 490,237 | +0.50(+6.11%) |
Jun 05, 2020 | 8.215 | 8.448 | 8.099 | 8.122 | 692,640 | +0.16(+2.04%) |
Jun 04, 2020 | 7.866 | 7.983 | 7.657 | 7.959 | 420,964 | +0.09(+1.18%) |
Jun 03, 2020 | 7.665 | 7.983 | 7.626 | 7.866 | 726,161 | +0.33(+4.42%) |
Jun 02, 2020 | 7.378 | 7.673 | 7.308 | 7.533 | 575,659 | +0.22(+3.08%) |
Jun 01, 2020 | 7.192 | 7.510 | 7.138 | 7.308 | 518,735 | +0.12(+1.62%) |
May 29, 2020 | 7.301 | 7.409 | 7.161 | 7.192 | 594,963 | -0.19(-2.62%) |
May 28, 2020 | 7.518 | 7.618 | 7.339 | 7.386 | 561,233 | -0.06(-0.83%) |
May 27, 2020 | 7.440 | 7.471 | 7.262 | 7.448 | 482,548 | +0.22(+3.00%) |
May 26, 2020 | 7.130 | 7.332 | 6.983 | 7.231 | 755,581 | +0.33(+4.83%) |
May 22, 2020 | 7.146 | 7.146 | 6.781 | 6.898 | 453,158 | -0.22(-3.05%) |
May 21, 2020 | 6.905 | 7.239 | 6.874 | 7.115 | 392,801 | +0.22(+3.26%) |
May 20, 2020 | 6.836 | 6.991 | 6.805 | 6.890 | 286,877 | +0.08(+1.14%) |
May 19, 2020 | 7.037 | 7.122 | 6.789 | 6.812 | 387,799 | -0.28(-3.93%) |
May 18, 2020 | 6.572 | 7.161 | 6.564 | 7.091 | 527,244 | +0.69(+10.77%) |
May 15, 2020 | 6.425 | 6.460 | 6.270 | 6.402 | 654,705 | -0.05(-0.72%) |
May 14, 2020 | 6.448 | 6.475 | 6.169 | 6.448 | 495,476 | -0.17(-2.58%) |
May 13, 2020 | 7.285 | 7.316 | 6.591 | 6.619 | 484,341 | -0.76(-10.29%) |
May 12, 2020 | 7.897 | 7.928 | 7.363 | 7.378 | 738,985 | -0.46(-5.84%) |
May 11, 2020 | 7.936 | 8.014 | 7.766 | 7.835 | 749,820 | -0.28(-3.44%) |
May 08, 2020 | 7.944 | 8.184 | 7.758 | 8.114 | 594,963 | +0.38(+4.91%) |
May 07, 2020 | 7.277 | 7.905 | 7.277 | 7.735 | 958,966 | +0.49(+6.74%) |
May 06, 2020 | 7.246 | 7.471 | 7.161 | 7.246 | 643,412 | -0.05(-0.64%) |
May 05, 2020 | 7.634 | 7.797 | 7.293 | 7.293 | 769,883 | -0.19(-2.59%) |
May 04, 2020 | 7.401 | 7.580 | 7.370 | 7.487 | 754,814 | -0.10(-1.33%) |
May 01, 2020 | 7.649 | 7.696 | 7.448 | 7.587 | 806,316 | -0.24(-3.07%) |
Apr 30, 2020 | 7.696 | 7.890 | 7.580 | 7.828 | 966,052 | +0.02(+0.20%) |
Apr 29, 2020 | 7.440 | 7.936 | 7.316 | 7.812 | 1,155,359 | +0.56(+7.69%) |
Apr 28, 2020 | 7.153 | 7.494 | 7.091 | 7.254 | 1,235,942 | +0.28(+4.00%) |
Apr 27, 2020 | 6.665 | 7.091 | 6.665 | 6.975 | 974,206 | +0.36(+5.51%) |
Apr 24, 2020 | 6.619 | 6.750 | 6.564 | 6.611 | 1,072,637 | +0.06(+0.95%) |
Apr 23, 2020 | 6.518 | 6.814 | 6.433 | 6.549 | 751,446 | +0.02(+0.24%) |
Apr 22, 2020 | 6.727 | 6.727 | 6.502 | 6.533 | 758,442 | -0.02(-0.35%) |
Apr 21, 2020 | 6.316 | 6.642 | 6.285 | 6.557 | 998,703 | +0.09(+1.32%) |
Apr 20, 2020 | 6.394 | 6.595 | 6.347 | 6.471 | 983,955 | -0.05(-0.71%) |
Apr 17, 2020 | 6.425 | 6.677 | 6.371 | 6.518 | 786,317 | +0.22(+3.57%) |
Apr 16, 2020 | 6.394 | 6.464 | 6.262 | 6.293 | 956,824 | -0.09(-1.46%) |
Apr 15, 2020 | 6.262 | 6.440 | 6.014 | 6.386 | 1,121,137 | -0.13(-2.02%) |
Apr 14, 2020 | 6.502 | 6.696 | 6.347 | 6.518 | 992,149 | +0.19(+3.06%) |
Apr 13, 2020 | 6.316 | 6.417 | 6.045 | 6.324 | 1,140,813 | -0.07(-1.09%) |
Apr 09, 2020 | 5.805 | 6.495 | 5.770 | 6.394 | 2,686,819 | +0.73(+12.86%) |
Apr 08, 2020 | 5.704 | 5.780 | 5.603 | 5.665 | 3,777,710 | +0.08(+1.39%) |
Apr 07, 2020 | 5.679 | 5.884 | 5.527 | 5.588 | 2,446,921 | +0.02(+0.41%) |
Apr 06, 2020 | 5.535 | 5.723 | 5.428 | 5.565 | 2,101,131 | +0.20(+3.68%) |
Apr 03, 2020 | 5.231 | 5.573 | 5.193 | 5.368 | 1,007,757 | -0.05(-0.98%) |
Apr 02, 2020 | 5.178 | 5.481 | 5.155 | 5.421 | 1,021,903 | +0.14(+2.73%) |
Apr 01, 2020 | 5.269 | 5.398 | 5.018 | 5.277 | 1,264,204 | -0.21(-3.87%) |
Mar 31, 2020 | 5.542 | 5.649 | 5.314 | 5.489 | 1,327,397 | -0.08(-1.50%) |
Mar 30, 2020 | 5.269 | 5.626 | 4.935 | 5.573 | 1,377,236 | +0.24(+4.56%) |
Mar 27, 2020 | 5.352 | 5.726 | 5.330 | 5.330 | 1,673,317 | -0.14(-2.64%) |
Mar 26, 2020 | 5.201 | 5.694 | 5.178 | 5.474 | 2,029,889 | -0.02(-0.41%) |
Mar 25, 2020 | 5.512 | 5.637 | 5.223 | 5.497 | 1,325,669 | +0.02(+0.42%) |
Mar 24, 2020 | 5.618 | 5.922 | 5.383 | 5.474 | 1,562,437 | +0.04(+0.70%) |
Mar 23, 2020 | 5.481 | 5.800 | 5.163 | 5.436 | 1,103,200 | -0.19(-3.37%) |
Mar 20, 2020 | 5.800 | 6.294 | 5.519 | 5.626 | 1,126,828 | -0.14(-2.50%) |
Mar 19, 2020 | 5.573 | 6.727 | 5.550 | 5.770 | 1,019,073 | +0.12(+2.15%) |
Mar 18, 2020 | 6.066 | 6.195 | 5.352 | 5.649 | 1,249,490 | -0.78(-12.16%) |
Mar 17, 2020 | 5.800 | 6.431 | 5.762 | 6.431 | 1,027,694 | +0.65(+11.30%) |
Mar 16, 2020 | 5.937 | 6.043 | 5.633 | 5.778 | 786,904 | -0.84(-12.63%) |
Mar 13, 2020 | 6.704 | 6.825 | 6.301 | 6.613 | 865,767 | +0.43(+6.87%) |
Mar 12, 2020 | 6.643 | 7.091 | 6.165 | 6.188 | 886,511 | -1.13(-15.46%) |
Mar 11, 2020 | 7.592 | 7.812 | 7.273 | 7.319 | 1,094,354 | -0.46(-5.86%) |
Mar 10, 2020 | 7.471 | 7.805 | 7.364 | 7.774 | 789,457 | +0.59(+8.25%) |
Mar 09, 2020 | 8.086 | 8.086 | 7.129 | 7.182 | 501,231 | -1.34(-15.76%) |
Mar 06, 2020 | 8.351 | 8.640 | 8.275 | 8.526 | 466,669 | -0.08(-0.97%) |
Mar 05, 2020 | 8.913 | 8.981 | 8.503 | 8.609 | 308,855 | -0.46(-5.03%) |
Mar 04, 2020 | 8.997 | 9.194 | 8.959 | 9.065 | 482,511 | +0.17(+1.88%) |
Mar 03, 2020 | 8.966 | 9.376 | 8.830 | 8.898 | 608,216 | -0.09(-1.01%) |
Mar 02, 2020 | 8.807 | 9.004 | 8.556 | 8.989 | 665,119 | +0.18(+2.07%) |
Feb 28, 2020 | 8.974 | 8.974 | 8.488 | 8.807 | 1,161,601 | -0.36(-3.97%) |
Feb 27, 2020 | 9.665 | 9.741 | 9.171 | 9.171 | 728,682 | -0.62(-6.36%) |
Feb 26, 2020 | 10.16 | 10.34 | 9.695 | 9.794 | 596,320 | -0.23(-2.27%) |
Feb 25, 2020 | 10.43 | 10.46 | 9.984 | 10.02 | 417,469 | -0.39(-3.79%) |
Feb 24, 2020 | 10.49 | 10.52 | 10.33 | 10.42 | 416,549 | -0.17(-1.58%) |
Feb 21, 2020 | 10.58 | 10.63 | 10.51 | 10.58 | 249,338 | +0.00(+0.00%) |
Feb 20, 2020 | 10.55 | 10.59 | 10.48 | 10.58 | 354,412 | +0.00(+0.00%) |
Feb 19, 2020 | 10.74 | 10.74 | 10.54 | 10.58 | 258,107 | -0.14(-1.34%) |
Feb 18, 2020 | 10.59 | 10.75 | 10.52 | 10.73 | 205,672 | +0.09(+0.86%) |
Feb 14, 2020 | 10.61 | 10.68 | 10.58 | 10.64 | 233,005 | +0.05(+0.43%) |
Feb 13, 2020 | 10.58 | 10.64 | 10.53 | 10.59 | 199,246 | +0.00(+0.00%) |
Feb 12, 2020 | 10.62 | 10.64 | 10.53 | 10.59 | 212,173 | -0.02(-0.14%) |
Feb 11, 2020 | 10.52 | 10.64 | 10.52 | 10.61 | 205,085 | +0.12(+1.16%) |
Feb 10, 2020 | 10.36 | 10.52 | 10.30 | 10.48 | 288,458 | +0.11(+1.10%) |
Feb 07, 2020 | 10.51 | 10.51 | 10.37 | 10.37 | 187,431 | -0.14(-1.37%) |
Feb 06, 2020 | 10.45 | 10.55 | 10.45 | 10.52 | 297,316 | +0.11(+1.02%) |
Feb 05, 2020 | 10.34 | 10.44 | 10.30 | 10.41 | 205,070 | +0.07(+0.66%) |
Feb 04, 2020 | 10.43 | 10.47 | 10.34 | 10.34 | 350,655 | +0.00(+0.00%) |