Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.870 | 3.870 | 3.210 | 3.710 | 1,093,800 | -2.19(-37.12%) |
Oct 29, 2020 | 6.300 | 6.650 | 5.800 | 5.900 | 134,928 | -0.50(-7.81%) |
Oct 28, 2020 | 6.100 | 6.420 | 6.100 | 6.400 | 13,466 | +0.17(+2.73%) |
Oct 27, 2020 | 6.290 | 6.408 | 6.100 | 6.230 | 12,474 | -0.14(-2.20%) |
Oct 26, 2020 | 6.150 | 6.390 | 6.050 | 6.370 | 29,669 | +0.17(+2.74%) |
Oct 23, 2020 | 6.250 | 6.500 | 6.020 | 6.200 | 96,700 | +0.08(+1.31%) |
Oct 22, 2020 | 6.160 | 6.333 | 6.120 | 6.120 | 16,488 | -0.04(-0.65%) |
Oct 21, 2020 | 6.630 | 6.630 | 6.040 | 6.160 | 46,140 | +0.06(+0.98%) |
Oct 20, 2020 | 6.680 | 6.680 | 6.060 | 6.100 | 32,559 | -0.40(-6.15%) |
Oct 19, 2020 | 6.980 | 6.980 | 6.500 | 6.500 | 24,581 | -0.37(-5.39%) |
Oct 16, 2020 | 6.855 | 7.170 | 6.855 | 6.870 | 20,500 | +0.05(+0.73%) |
Oct 15, 2020 | 6.800 | 6.990 | 6.790 | 6.820 | 13,910 | +0.03(+0.44%) |
Oct 14, 2020 | 6.640 | 6.990 | 6.620 | 6.790 | 40,005 | +0.11(+1.65%) |
Oct 13, 2020 | 6.960 | 7.840 | 6.590 | 6.680 | 178,333 | -0.07(-1.04%) |
Oct 12, 2020 | 7.120 | 7.120 | 6.570 | 6.750 | 57,542 | -0.22(-3.16%) |
Oct 09, 2020 | 6.970 | 7.040 | 6.740 | 6.970 | 29,100 | +0.02(+0.29%) |
Oct 08, 2020 | 6.500 | 6.990 | 6.500 | 6.950 | 45,656 | +0.46(+7.09%) |
Oct 07, 2020 | 6.340 | 6.580 | 6.340 | 6.490 | 19,302 | +0.12(+1.88%) |
Oct 06, 2020 | 6.480 | 6.700 | 6.360 | 6.370 | 19,132 | -0.13(-2.00%) |
Oct 05, 2020 | 6.330 | 6.670 | 6.320 | 6.500 | 25,731 | +0.17(+2.69%) |
Oct 02, 2020 | 6.160 | 6.550 | 6.160 | 6.330 | 26,600 | -0.19(-2.91%) |
Oct 01, 2020 | 6.650 | 6.650 | 6.399 | 6.520 | 22,291 | -0.05(-0.76%) |
Sep 30, 2020 | 6.840 | 6.840 | 6.430 | 6.570 | 35,365 | -0.21(-3.10%) |
Sep 29, 2020 | 6.440 | 6.800 | 6.400 | 6.780 | 39,541 | +0.34(+5.28%) |
Sep 28, 2020 | 6.580 | 6.690 | 6.340 | 6.440 | 40,941 | -0.07(-1.08%) |
Sep 25, 2020 | 6.390 | 6.650 | 6.321 | 6.510 | 34,400 | +0.17(+2.68%) |
Sep 24, 2020 | 6.540 | 6.540 | 6.200 | 6.340 | 56,588 | -0.37(-5.51%) |
Sep 23, 2020 | 7.160 | 7.225 | 6.500 | 6.710 | 74,670 | -0.54(-7.45%) |
Sep 22, 2020 | 7.340 | 7.640 | 7.100 | 7.250 | 54,558 | -0.09(-1.23%) |
Sep 21, 2020 | 7.700 | 7.700 | 7.110 | 7.340 | 99,628 | -0.40(-5.17%) |
Sep 18, 2020 | 6.870 | 8.000 | 6.680 | 7.740 | 309,600 | +0.84(+12.17%) |
Sep 17, 2020 | 6.650 | 7.120 | 6.550 | 6.900 | 80,010 | +0.25(+3.76%) |
Sep 16, 2020 | 6.940 | 7.250 | 6.551 | 6.650 | 106,694 | -0.38(-5.41%) |
Sep 15, 2020 | 6.450 | 8.190 | 6.310 | 7.030 | 1,095,148 | +0.73(+11.59%) |
Sep 14, 2020 | 5.800 | 6.369 | 5.680 | 6.300 | 59,484 | +0.64(+11.31%) |
Sep 11, 2020 | 5.640 | 5.840 | 5.500 | 5.660 | 17,800 | +0.08(+1.43%) |
Sep 10, 2020 | 5.350 | 5.680 | 5.300 | 5.580 | 44,247 | +0.20(+3.72%) |
Sep 09, 2020 | 5.300 | 5.500 | 5.220 | 5.380 | 28,123 | +0.10(+1.89%) |
Sep 08, 2020 | 5.380 | 5.460 | 5.130 | 5.280 | 50,333 | +0.07(+1.34%) |
Sep 04, 2020 | 4.790 | 5.220 | 4.640 | 5.210 | 75,500 | +0.42(+8.77%) |
Sep 03, 2020 | 5.130 | 5.160 | 4.690 | 4.790 | 103,504 | -0.41(-7.88%) |
Sep 02, 2020 | 5.370 | 5.670 | 5.030 | 5.200 | 50,130 | -0.19(-3.53%) |
Sep 01, 2020 | 5.880 | 5.940 | 5.250 | 5.390 | 92,667 | -0.56(-9.41%) |
Aug 31, 2020 | 6.190 | 6.210 | 5.900 | 5.950 | 23,728 | -0.24(-3.88%) |
Aug 28, 2020 | 6.110 | 6.200 | 5.950 | 6.190 | 18,700 | +0.00(+0.00%) |
Aug 27, 2020 | 6.270 | 6.309 | 5.904 | 6.190 | 33,486 | -0.03(-0.48%) |
Aug 26, 2020 | 6.120 | 6.390 | 6.000 | 6.220 | 50,243 | +0.05(+0.81%) |
Aug 25, 2020 | 6.220 | 6.250 | 5.940 | 6.170 | 25,962 | -0.04(-0.64%) |
Aug 24, 2020 | 6.430 | 6.570 | 6.110 | 6.210 | 48,792 | -0.24(-3.72%) |
Aug 21, 2020 | 6.220 | 6.461 | 6.200 | 6.450 | 25,700 | +0.12(+1.90%) |
Aug 20, 2020 | 6.440 | 6.480 | 6.101 | 6.330 | 46,160 | -0.12(-1.86%) |
Aug 19, 2020 | 6.240 | 6.600 | 6.210 | 6.450 | 28,530 | +0.17(+2.71%) |
Aug 18, 2020 | 6.750 | 6.800 | 6.250 | 6.280 | 51,765 | -0.40(-5.99%) |
Aug 17, 2020 | 6.960 | 6.960 | 6.400 | 6.680 | 77,405 | -0.21(-3.05%) |
Aug 14, 2020 | 6.840 | 6.950 | 6.720 | 6.890 | 17,600 | -0.04(-0.58%) |
Aug 13, 2020 | 7.040 | 7.070 | 6.760 | 6.930 | 19,025 | -0.11(-1.56%) |
Aug 12, 2020 | 7.060 | 7.100 | 6.900 | 7.040 | 20,435 | -0.03(-0.42%) |
Aug 11, 2020 | 7.400 | 7.480 | 6.950 | 7.070 | 34,939 | -0.43(-5.73%) |
Aug 10, 2020 | 6.970 | 7.540 | 6.840 | 7.500 | 29,744 | +0.44(+6.23%) |
Aug 07, 2020 | 7.500 | 7.660 | 6.870 | 7.060 | 52,100 | -0.43(-5.74%) |
Aug 06, 2020 | 7.610 | 7.610 | 7.284 | 7.490 | 17,373 | -0.05(-0.66%) |
Aug 05, 2020 | 7.200 | 7.540 | 7.010 | 7.540 | 28,759 | +0.37(+5.16%) |
Aug 04, 2020 | 7.030 | 7.170 | 6.780 | 7.170 | 28,300 | +0.04(+0.56%) |
Aug 03, 2020 | 6.710 | 7.130 | 6.660 | 7.130 | 27,867 | +0.42(+6.26%) |
Jul 31, 2020 | 7.070 | 7.070 | 6.670 | 6.710 | 29,400 | -0.35(-4.96%) |
Jul 30, 2020 | 6.960 | 7.104 | 6.740 | 7.060 | 24,426 | +0.04(+0.57%) |
Jul 29, 2020 | 7.000 | 7.085 | 6.760 | 7.020 | 28,285 | +0.04(+0.57%) |
Jul 28, 2020 | 7.120 | 7.200 | 6.780 | 6.980 | 18,118 | -0.15(-2.10%) |
Jul 27, 2020 | 6.820 | 7.300 | 6.820 | 7.130 | 42,407 | +0.32(+4.70%) |
Jul 24, 2020 | 6.930 | 6.980 | 6.750 | 6.810 | 26,600 | -0.21(-2.99%) |
Jul 23, 2020 | 7.540 | 7.540 | 6.660 | 7.020 | 52,093 | -0.40(-5.39%) |
Jul 22, 2020 | 7.510 | 7.700 | 7.270 | 7.420 | 35,070 | -0.12(-1.59%) |
Jul 21, 2020 | 7.500 | 7.670 | 7.210 | 7.540 | 39,687 | -0.01(-0.13%) |
Jul 20, 2020 | 7.560 | 7.750 | 7.252 | 7.550 | 56,545 | +0.00(+0.00%) |
Jul 17, 2020 | 6.970 | 7.900 | 6.970 | 7.550 | 82,200 | +0.66(+9.58%) |
Jul 16, 2020 | 6.820 | 7.060 | 6.780 | 6.890 | 20,207 | -0.10(-1.43%) |
Jul 15, 2020 | 6.570 | 7.100 | 6.450 | 6.990 | 40,929 | +0.46(+7.04%) |
Jul 14, 2020 | 6.550 | 6.866 | 6.410 | 6.530 | 81,066 | -0.28(-4.11%) |
Jul 13, 2020 | 7.360 | 7.360 | 6.660 | 6.810 | 90,960 | -0.48(-6.58%) |
Jul 10, 2020 | 7.680 | 7.910 | 6.862 | 7.290 | 87,200 | -0.40(-5.20%) |
Jul 09, 2020 | 8.200 | 8.200 | 7.500 | 7.690 | 59,135 | -0.44(-5.41%) |
Jul 08, 2020 | 8.090 | 8.215 | 7.800 | 8.130 | 21,377 | +0.12(+1.50%) |
Jul 07, 2020 | 8.270 | 8.270 | 7.800 | 8.010 | 22,871 | -0.01(-0.12%) |
Jul 06, 2020 | 8.750 | 8.750 | 7.920 | 8.020 | 42,302 | -0.32(-3.84%) |
Jul 02, 2020 | 8.470 | 8.520 | 7.760 | 8.340 | 26,700 | -0.04(-0.48%) |
Jul 01, 2020 | 7.430 | 8.445 | 7.430 | 8.380 | 51,810 | +0.95(+12.79%) |
Jun 30, 2020 | 7.460 | 7.550 | 7.121 | 7.430 | 74,616 | -0.11(-1.46%) |
Jun 29, 2020 | 7.960 | 8.360 | 7.435 | 7.540 | 37,607 | -0.42(-5.28%) |
Jun 26, 2020 | 8.360 | 8.410 | 7.680 | 7.960 | 77,100 | -0.52(-6.13%) |
Jun 25, 2020 | 8.660 | 8.833 | 8.300 | 8.480 | 33,247 | -0.36(-4.07%) |
Jun 24, 2020 | 8.830 | 8.910 | 8.450 | 8.840 | 78,619 | -0.10(-1.12%) |
Jun 23, 2020 | 9.050 | 9.100 | 8.830 | 8.940 | 31,862 | -0.09(-1.00%) |
Jun 22, 2020 | 8.930 | 9.090 | 8.517 | 9.030 | 43,772 | +0.10(+1.12%) |
Jun 19, 2020 | 9.070 | 9.150 | 8.610 | 8.930 | 111,300 | -0.04(-0.45%) |
Jun 18, 2020 | 8.780 | 8.980 | 8.550 | 8.970 | 25,388 | +0.19(+2.16%) |
Jun 17, 2020 | 8.930 | 9.000 | 8.430 | 8.780 | 46,101 | -0.20(-2.23%) |
Jun 16, 2020 | 8.400 | 9.090 | 8.400 | 8.980 | 81,700 | +0.56(+6.65%) |
Jun 15, 2020 | 7.820 | 8.490 | 7.388 | 8.420 | 71,422 | +0.72(+9.35%) |
Jun 12, 2020 | 7.560 | 7.700 | 7.130 | 7.700 | 37,800 | +0.50(+6.94%) |
Jun 11, 2020 | 7.800 | 7.950 | 7.050 | 7.200 | 121,270 | -1.09(-13.15%) |
Jun 10, 2020 | 8.610 | 8.610 | 7.570 | 8.290 | 87,921 | -0.31(-3.60%) |
Jun 09, 2020 | 8.850 | 9.170 | 8.440 | 8.600 | 78,404 | -0.22(-2.49%) |
Jun 08, 2020 | 8.760 | 9.120 | 8.510 | 8.820 | 89,560 | +0.04(+0.46%) |
Jun 05, 2020 | 9.050 | 9.560 | 8.600 | 8.780 | 77,400 | -0.12(-1.35%) |
Jun 04, 2020 | 8.300 | 8.940 | 8.300 | 8.900 | 70,248 | +0.50(+5.95%) |
Jun 03, 2020 | 9.050 | 9.100 | 8.330 | 8.400 | 86,171 | -0.21(-2.44%) |
Jun 02, 2020 | 8.900 | 9.409 | 8.310 | 8.610 | 106,736 | -0.11(-1.26%) |
Jun 01, 2020 | 7.520 | 8.890 | 7.350 | 8.720 | 165,622 | +1.09(+14.29%) |
May 29, 2020 | 6.990 | 7.870 | 6.960 | 7.630 | 86,800 | +0.67(+9.63%) |
May 28, 2020 | 7.520 | 7.910 | 6.880 | 6.960 | 109,848 | -0.41(-5.56%) |
May 27, 2020 | 7.270 | 7.430 | 6.800 | 7.370 | 70,711 | +0.10(+1.38%) |
May 26, 2020 | 8.330 | 8.650 | 7.040 | 7.270 | 212,818 | -0.44(-5.71%) |
May 22, 2020 | 6.890 | 7.720 | 6.850 | 7.710 | 159,800 | +0.90(+13.22%) |
May 21, 2020 | 6.650 | 6.860 | 6.251 | 6.810 | 50,365 | +0.18(+2.71%) |
May 20, 2020 | 6.010 | 6.800 | 6.000 | 6.630 | 102,924 | +0.58(+9.59%) |
May 19, 2020 | 6.230 | 6.470 | 6.050 | 6.050 | 61,004 | -0.17(-2.73%) |
May 18, 2020 | 6.240 | 6.530 | 6.120 | 6.220 | 72,814 | +0.11(+1.80%) |
May 15, 2020 | 6.000 | 6.360 | 5.963 | 6.110 | 76,400 | -0.04(-0.65%) |
May 14, 2020 | 5.720 | 6.260 | 5.320 | 6.150 | 79,949 | +0.31(+5.31%) |
May 13, 2020 | 6.120 | 6.470 | 5.530 | 5.840 | 87,569 | -0.27(-4.42%) |
May 12, 2020 | 7.100 | 7.400 | 6.070 | 6.110 | 151,963 | -0.95(-13.46%) |
May 11, 2020 | 6.920 | 7.690 | 6.920 | 7.060 | 196,652 | -0.30(-4.08%) |
May 08, 2020 | 5.700 | 7.770 | 5.360 | 7.360 | 567,700 | +1.78(+31.90%) |
May 07, 2020 | 5.150 | 5.750 | 5.150 | 5.580 | 176,217 | +0.44(+8.56%) |
May 06, 2020 | 5.010 | 5.380 | 4.910 | 5.140 | 185,864 | +0.25(+5.11%) |
May 05, 2020 | 4.600 | 5.429 | 4.540 | 4.890 | 443,846 | +0.31(+6.77%) |
May 04, 2020 | 4.540 | 4.760 | 4.530 | 4.580 | 83,907 | +0.02(+0.44%) |
May 01, 2020 | 5.000 | 5.020 | 4.370 | 4.560 | 162,300 | -0.44(-8.80%) |
Apr 30, 2020 | 5.400 | 5.422 | 5.000 | 5.000 | 73,951 | -0.48(-8.74%) |
Apr 29, 2020 | 5.680 | 5.790 | 5.420 | 5.479 | 107,836 | +0.07(+1.28%) |
Apr 28, 2020 | 6.000 | 6.000 | 5.370 | 5.410 | 88,052 | -0.58(-9.68%) |
Apr 27, 2020 | 6.050 | 6.301 | 5.930 | 5.990 | 112,264 | +0.06(+1.01%) |
Apr 24, 2020 | 5.820 | 6.089 | 5.730 | 5.930 | 44,000 | +0.11(+1.89%) |
Apr 23, 2020 | 6.440 | 6.660 | 5.810 | 5.820 | 82,748 | -0.66(-10.19%) |
Apr 22, 2020 | 5.930 | 6.490 | 5.650 | 6.480 | 55,546 | +0.80(+14.08%) |
Apr 21, 2020 | 6.260 | 6.260 | 5.220 | 5.680 | 128,492 | -0.65(-10.27%) |
Apr 20, 2020 | 6.580 | 6.680 | 6.150 | 6.330 | 44,929 | -0.23(-3.51%) |
Apr 17, 2020 | 6.840 | 6.890 | 6.350 | 6.560 | 68,400 | +0.04(+0.61%) |
Apr 16, 2020 | 6.380 | 6.590 | 6.078 | 6.520 | 39,920 | +0.17(+2.68%) |
Apr 15, 2020 | 6.550 | 6.550 | 5.830 | 6.350 | 59,448 | -0.22(-3.35%) |
Apr 14, 2020 | 6.080 | 6.920 | 6.000 | 6.570 | 168,909 | +0.62(+10.42%) |
Apr 13, 2020 | 5.000 | 6.400 | 4.910 | 5.950 | 127,741 | +0.95(+19.00%) |
Apr 09, 2020 | 4.890 | 5.000 | 4.820 | 5.000 | 60,100 | +0.15(+3.09%) |
Apr 08, 2020 | 4.990 | 5.140 | 4.720 | 4.850 | 109,968 | -0.10(-2.02%) |
Apr 07, 2020 | 4.920 | 5.000 | 4.655 | 4.950 | 138,300 | +0.15(+3.13%) |
Apr 06, 2020 | 4.300 | 4.900 | 4.260 | 4.800 | 140,283 | +0.67(+16.22%) |
Apr 03, 2020 | 4.310 | 4.470 | 3.874 | 4.130 | 125,100 | -0.16(-3.73%) |
Apr 02, 2020 | 4.320 | 4.640 | 4.214 | 4.290 | 93,354 | -0.06(-1.38%) |
Apr 01, 2020 | 4.590 | 5.010 | 4.227 | 4.350 | 139,364 | -0.36(-7.64%) |
Mar 31, 2020 | 4.500 | 4.950 | 4.400 | 4.710 | 87,639 | +0.33(+7.53%) |
Mar 30, 2020 | 4.940 | 5.100 | 4.290 | 4.380 | 118,960 | -0.39(-8.18%) |
Mar 27, 2020 | 4.490 | 4.860 | 4.290 | 4.770 | 98,300 | +0.27(+6.00%) |
Mar 26, 2020 | 4.590 | 4.930 | 4.270 | 4.500 | 122,838 | -0.05(-1.10%) |
Mar 25, 2020 | 4.300 | 4.950 | 4.230 | 4.550 | 105,794 | +0.32(+7.57%) |
Mar 24, 2020 | 3.940 | 4.300 | 3.700 | 4.230 | 148,506 | +0.60(+16.53%) |
Mar 23, 2020 | 3.820 | 4.221 | 3.410 | 3.630 | 146,807 | -0.19(-4.97%) |
Mar 20, 2020 | 3.700 | 4.150 | 3.600 | 3.820 | 115,100 | +0.30(+8.52%) |
Mar 19, 2020 | 3.410 | 3.800 | 3.400 | 3.520 | 168,682 | -0.04(-1.12%) |
Mar 18, 2020 | 3.740 | 3.770 | 3.400 | 3.560 | 90,185 | -0.24(-6.32%) |
Mar 17, 2020 | 3.580 | 4.100 | 3.420 | 3.800 | 92,049 | +0.19(+5.26%) |
Mar 16, 2020 | 4.500 | 4.850 | 3.320 | 3.610 | 165,057 | -1.25(-25.72%) |
Mar 13, 2020 | 5.400 | 5.850 | 3.920 | 4.860 | 325,100 | -1.05(-17.77%) |
Mar 12, 2020 | 6.450 | 6.720 | 5.830 | 5.910 | 101,266 | -1.38(-18.93%) |
Mar 11, 2020 | 7.020 | 7.490 | 6.640 | 7.290 | 68,359 | +0.09(+1.25%) |
Mar 10, 2020 | 7.930 | 8.040 | 7.000 | 7.200 | 70,324 | -0.23(-3.10%) |
Mar 09, 2020 | 7.280 | 7.770 | 7.130 | 7.430 | 93,635 | -0.70(-8.61%) |
Mar 06, 2020 | 8.650 | 8.810 | 7.980 | 8.130 | 128,800 | -0.72(-8.14%) |
Mar 05, 2020 | 8.700 | 9.090 | 8.700 | 8.850 | 28,947 | -0.01(-0.11%) |
Mar 04, 2020 | 8.670 | 9.140 | 8.440 | 8.860 | 56,132 | +0.25(+2.90%) |
Mar 03, 2020 | 8.950 | 9.010 | 8.360 | 8.610 | 51,947 | -0.34(-3.80%) |
Mar 02, 2020 | 9.120 | 9.400 | 8.520 | 8.950 | 64,741 | -0.05(-0.56%) |
Feb 28, 2020 | 8.000 | 9.000 | 8.000 | 9.000 | 96,400 | +0.98(+12.22%) |
Feb 27, 2020 | 8.660 | 8.760 | 8.000 | 8.020 | 115,826 | -0.79(-8.97%) |
Feb 26, 2020 | 8.720 | 9.060 | 8.610 | 8.810 | 67,394 | +0.14(+1.61%) |
Feb 25, 2020 | 9.260 | 9.450 | 8.546 | 8.670 | 107,277 | -0.54(-5.86%) |
Feb 24, 2020 | 8.680 | 9.220 | 8.500 | 9.210 | 182,925 | +0.01(+0.11%) |
Feb 21, 2020 | 9.900 | 10.12 | 9.050 | 9.200 | 194,800 | -0.73(-7.35%) |
Feb 20, 2020 | 9.970 | 10.41 | 9.900 | 9.930 | 133,669 | -0.08(-0.80%) |
Feb 19, 2020 | 10.22 | 10.34 | 9.810 | 10.01 | 131,362 | -0.21(-2.05%) |
Feb 18, 2020 | 10.31 | 10.43 | 9.910 | 10.22 | 125,346 | -0.20(-1.92%) |
Feb 14, 2020 | 10.26 | 10.98 | 10.10 | 10.42 | 202,800 | +0.40(+3.99%) |
Feb 13, 2020 | 10.17 | 10.29 | 9.940 | 10.02 | 95,749 | -0.28(-2.72%) |
Feb 12, 2020 | 10.20 | 10.67 | 10.00 | 10.30 | 117,448 | +0.14(+1.38%) |
Feb 11, 2020 | 11.48 | 11.48 | 10.02 | 10.16 | 141,225 | -1.19(-10.48%) |
Feb 10, 2020 | 9.620 | 11.89 | 9.500 | 11.35 | 266,744 | +1.65(+17.01%) |
Feb 07, 2020 | 10.16 | 10.28 | 9.510 | 9.700 | 196,800 | -0.58(-5.64%) |
Feb 06, 2020 | 11.80 | 12.15 | 9.500 | 10.28 | 313,316 | -1.72(-14.33%) |
Feb 05, 2020 | 14.70 | 16.60 | 11.50 | 12.00 | 353,653 | -2.60(-17.81%) |
Feb 04, 2020 | 14.20 | 14.80 | 13.40 | 14.60 | 96,724 | +1.00(+7.35%) |
Feb 03, 2020 | 12.30 | 14.10 | 12.30 | 13.60 | 116,985 | +1.40(+11.48%) |
Jan 31, 2020 | 13.40 | 13.40 | 12.20 | 12.20 | 96,800 | -1.10(-8.27%) |
Jan 30, 2020 | 13.50 | 14.10 | 12.80 | 13.30 | 93,404 | -0.70(-5.00%) |
Jan 29, 2020 | 14.00 | 15.10 | 13.50 | 14.00 | 103,922 | -0.10(-0.71%) |
Jan 28, 2020 | 15.80 | 15.80 | 14.00 | 14.10 | 163,697 | -2.10(-12.96%) |
Jan 27, 2020 | 17.10 | 17.70 | 15.80 | 16.20 | 165,218 | -2.60(-13.83%) |
Jan 24, 2020 | 22.50 | 22.50 | 16.30 | 18.80 | 311,670 | -2.60(-12.15%) |
Jan 23, 2020 | 22.00 | 23.50 | 20.80 | 21.40 | 186,709 | +0.10(+0.47%) |
Jan 22, 2020 | 22.00 | 23.60 | 20.10 | 21.30 | 213,642 | -0.20(-0.93%) |
Jan 21, 2020 | 25.00 | 25.50 | 20.40 | 21.50 | 413,903 | -1.40(-6.11%) |
Jan 17, 2020 | 21.90 | 27.90 | 21.00 | 22.90 | 862,400 | +1.90(+9.05%) |
Jan 16, 2020 | 18.00 | 21.70 | 17.50 | 21.00 | 482,675 | +4.00(+23.53%) |
Jan 15, 2020 | 18.10 | 19.70 | 16.70 | 17.00 | 212,904 | -0.50(-2.86%) |
Jan 14, 2020 | 15.00 | 18.10 | 15.00 | 17.50 | 152,157 | +2.60(+17.45%) |
Jan 13, 2020 | 16.90 | 16.90 | 14.50 | 14.90 | 140,044 | -1.70(-10.24%) |
Jan 10, 2020 | 14.40 | 17.50 | 14.40 | 16.60 | 315,230 | +2.50(+17.73%) |
Jan 09, 2020 | 13.20 | 14.90 | 13.10 | 14.10 | 138,006 | +0.80(+6.02%) |
Jan 08, 2020 | 12.80 | 13.60 | 12.60 | 13.30 | 88,169 | +0.40(+3.10%) |
Jan 07, 2020 | 12.80 | 13.30 | 12.30 | 12.90 | 72,571 | +0.10(+0.78%) |
Jan 06, 2020 | 13.80 | 13.80 | 12.50 | 12.80 | 107,000 | -1.20(-8.57%) |
Jan 03, 2020 | 14.90 | 16.00 | 13.70 | 14.00 | 188,460 | -1.10(-7.28%) |
Jan 02, 2020 | 13.20 | 16.00 | 12.80 | 15.10 | 256,371 | +2.20(+17.05%) |
Dec 31, 2019 | 11.10 | 12.90 | 11.10 | 12.90 | 106,040 | +1.80(+16.22%) |
Dec 30, 2019 | 12.20 | 12.30 | 10.90 | 11.10 | 117,139 | -1.10(-9.02%) |
Dec 27, 2019 | 13.60 | 13.80 | 12.00 | 12.20 | 112,690 | -0.60(-4.69%) |
Dec 26, 2019 | 11.40 | 13.60 | 11.40 | 12.80 | 250,362 | +1.40(+12.28%) |
Dec 24, 2019 | 10.70 | 11.40 | 10.60 | 11.40 | 73,390 | +1.00(+9.62%) |
Dec 23, 2019 | 10.60 | 11.20 | 10.20 | 10.40 | 79,652 | +0.20(+1.96%) |
Dec 20, 2019 | 10.00 | 11.30 | 10.00 | 10.20 | 112,570 | +0.20(+2.00%) |
Dec 19, 2019 | 9.500 | 10.50 | 9.500 | 10.00 | 58,879 | +0.43(+4.46%) |
Dec 18, 2019 | 10.00 | 10.00 | 9.308 | 9.573 | 51,166 | -0.53(-5.22%) |
Dec 17, 2019 | 10.90 | 10.90 | 9.600 | 10.10 | 81,002 | -0.10(-0.98%) |
Dec 16, 2019 | 9.300 | 10.90 | 9.000 | 10.20 | 147,076 | +1.23(+13.66%) |
Dec 13, 2019 | 9.800 | 10.10 | 8.880 | 8.974 | 95,770 | -0.63(-6.52%) |
Dec 12, 2019 | 11.10 | 11.40 | 9.300 | 9.600 | 212,548 | -1.70(-15.04%) |
Dec 11, 2019 | 8.600 | 11.80 | 8.400 | 11.30 | 522,029 | +3.27(+40.72%) |
Dec 10, 2019 | 8.154 | 8.399 | 7.941 | 8.030 | 30,821 | -0.04(-0.51%) |
Dec 09, 2019 | 8.270 | 8.329 | 7.900 | 8.071 | 30,054 | -0.03(-0.36%) |
Dec 06, 2019 | 8.000 | 8.366 | 7.950 | 8.100 | 18,360 | +0.00(+0.00%) |
Dec 05, 2019 | 8.100 | 8.398 | 8.009 | 8.100 | 30,698 | -0.23(-2.80%) |
Dec 04, 2019 | 8.429 | 8.500 | 8.100 | 8.333 | 31,705 | +0.03(+0.31%) |
Dec 03, 2019 | 8.100 | 8.700 | 8.100 | 8.307 | 34,343 | +0.01(+0.08%) |
Dec 02, 2019 | 8.400 | 8.725 | 8.123 | 8.300 | 40,990 | -0.37(-4.29%) |
Nov 29, 2019 | 8.400 | 8.800 | 8.200 | 8.672 | 16,540 | +0.19(+2.26%) |
Nov 27, 2019 | 8.100 | 8.797 | 8.100 | 8.480 | 23,510 | +0.28(+3.41%) |
Nov 26, 2019 | 8.400 | 8.665 | 8.000 | 8.200 | 49,430 | -0.56(-6.42%) |
Nov 25, 2019 | 8.729 | 9.399 | 8.450 | 8.763 | 92,556 | +0.16(+1.90%) |
Nov 22, 2019 | 8.300 | 8.800 | 8.300 | 8.600 | 19,910 | +0.30(+3.60%) |
Nov 21, 2019 | 8.100 | 8.800 | 8.100 | 8.301 | 21,431 | +0.05(+0.58%) |
Nov 20, 2019 | 8.507 | 8.826 | 8.200 | 8.253 | 30,607 | -0.37(-4.31%) |
Nov 19, 2019 | 8.452 | 8.800 | 8.094 | 8.625 | 33,764 | +0.19(+2.19%) |
Nov 18, 2019 | 8.800 | 8.800 | 8.100 | 8.440 | 37,470 | -0.39(-4.42%) |
Nov 15, 2019 | 8.407 | 9.450 | 8.407 | 8.830 | 19,640 | -0.41(-4.40%) |
Nov 14, 2019 | 8.200 | 9.439 | 8.200 | 9.236 | 20,343 | +1.04(+12.63%) |
Nov 13, 2019 | 8.500 | 8.800 | 8.100 | 8.200 | 24,773 | -0.30(-3.53%) |
Nov 12, 2019 | 9.000 | 9.000 | 8.121 | 8.500 | 52,664 | -0.31(-3.50%) |
Nov 11, 2019 | 9.600 | 9.650 | 8.700 | 8.808 | 52,278 | -0.84(-8.73%) |
Nov 08, 2019 | 9.300 | 9.800 | 9.200 | 9.650 | 48,070 | +0.50(+5.46%) |
Nov 07, 2019 | 9.800 | 10.50 | 8.500 | 9.150 | 154,629 | -3.65(-28.52%) |
Nov 06, 2019 | 12.90 | 14.00 | 12.10 | 12.80 | 107,310 | +0.50(+4.07%) |
Nov 05, 2019 | 12.40 | 12.70 | 11.40 | 12.30 | 108,394 | -0.50(-3.91%) |
Nov 04, 2019 | 12.00 | 14.70 | 11.00 | 12.80 | 413,522 | +2.10(+19.63%) |