Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.100 | 6.160 | 5.650 | 5.710 | 870,800 | -0.40(-6.55%) |
Oct 29, 2020 | 5.750 | 6.150 | 5.710 | 6.110 | 856,469 | +0.37(+6.45%) |
Oct 28, 2020 | 6.110 | 6.330 | 5.650 | 5.740 | 1,289,645 | -0.66(-10.31%) |
Oct 27, 2020 | 6.270 | 6.490 | 6.170 | 6.400 | 855,139 | +0.16(+2.56%) |
Oct 26, 2020 | 5.940 | 6.620 | 5.910 | 6.240 | 1,808,420 | +0.16(+2.63%) |
Oct 23, 2020 | 6.280 | 6.400 | 5.870 | 6.080 | 1,198,100 | -0.22(-3.49%) |
Oct 22, 2020 | 5.760 | 6.320 | 5.690 | 6.300 | 1,168,228 | +0.53(+9.19%) |
Oct 21, 2020 | 5.680 | 5.800 | 5.540 | 5.770 | 611,037 | +0.06(+1.05%) |
Oct 20, 2020 | 5.680 | 5.900 | 5.602 | 5.710 | 754,843 | +0.09(+1.60%) |
Oct 19, 2020 | 5.700 | 5.880 | 5.590 | 5.620 | 1,146,403 | -0.06(-1.06%) |
Oct 16, 2020 | 5.790 | 5.970 | 5.515 | 5.680 | 1,072,500 | -0.04(-0.70%) |
Oct 15, 2020 | 5.770 | 5.840 | 5.480 | 5.720 | 1,383,782 | -0.16(-2.72%) |
Oct 14, 2020 | 6.090 | 6.420 | 5.880 | 5.880 | 1,132,312 | -0.15(-2.49%) |
Oct 13, 2020 | 6.540 | 6.570 | 5.840 | 6.030 | 1,893,946 | -0.43(-6.66%) |
Oct 12, 2020 | 6.760 | 6.880 | 6.440 | 6.460 | 1,073,237 | -0.27(-4.01%) |
Oct 09, 2020 | 6.440 | 6.920 | 6.360 | 6.730 | 2,010,900 | +0.33(+5.16%) |
Oct 08, 2020 | 7.120 | 7.220 | 6.330 | 6.400 | 2,415,040 | -0.60(-8.57%) |
Oct 07, 2020 | 6.450 | 7.020 | 6.330 | 7.000 | 2,189,981 | +0.69(+10.94%) |
Oct 06, 2020 | 6.500 | 6.850 | 6.280 | 6.310 | 1,832,450 | -0.22(-3.37%) |
Oct 05, 2020 | 5.870 | 6.610 | 5.870 | 6.530 | 3,321,749 | +0.62(+10.49%) |
Oct 02, 2020 | 5.550 | 5.950 | 5.510 | 5.910 | 629,100 | +0.14(+2.43%) |
Oct 01, 2020 | 5.900 | 5.910 | 5.695 | 5.770 | 907,004 | +0.03(+0.52%) |
Sep 30, 2020 | 5.840 | 6.010 | 5.690 | 5.740 | 1,200,082 | -0.04(-0.69%) |
Sep 29, 2020 | 6.200 | 6.230 | 5.620 | 5.780 | 1,714,204 | -0.43(-6.92%) |
Sep 28, 2020 | 6.220 | 6.420 | 6.140 | 6.210 | 1,040,639 | +0.14(+2.31%) |
Sep 25, 2020 | 6.490 | 6.510 | 6.000 | 6.070 | 1,506,900 | -0.49(-7.47%) |
Sep 24, 2020 | 7.110 | 7.110 | 6.550 | 6.560 | 1,079,679 | -0.47(-6.69%) |
Sep 23, 2020 | 7.560 | 7.600 | 7.025 | 7.030 | 845,294 | -0.36(-4.87%) |
Sep 22, 2020 | 7.500 | 7.690 | 7.330 | 7.390 | 622,577 | -0.08(-1.07%) |
Sep 21, 2020 | 7.800 | 7.910 | 7.400 | 7.470 | 1,283,415 | -0.64(-7.89%) |
Sep 18, 2020 | 8.220 | 8.230 | 7.860 | 8.110 | 1,378,200 | -0.03(-0.31%) |
Sep 17, 2020 | 8.340 | 8.590 | 7.950 | 8.135 | 2,105,008 | -0.33(-3.84%) |
Sep 16, 2020 | 7.570 | 8.810 | 7.567 | 8.460 | 5,255,545 | +0.96(+12.80%) |
Sep 15, 2020 | 7.350 | 7.700 | 7.340 | 7.500 | 1,018,014 | +0.19(+2.60%) |
Sep 14, 2020 | 7.220 | 7.568 | 7.100 | 7.310 | 1,189,417 | +0.09(+1.25%) |
Sep 11, 2020 | 7.010 | 7.250 | 6.935 | 7.220 | 660,800 | +0.23(+3.29%) |
Sep 10, 2020 | 7.050 | 7.320 | 6.970 | 6.990 | 774,051 | -0.08(-1.13%) |
Sep 09, 2020 | 6.790 | 7.140 | 6.420 | 7.070 | 1,054,771 | +0.35(+5.21%) |
Sep 08, 2020 | 6.420 | 6.870 | 6.340 | 6.720 | 1,064,040 | +0.09(+1.36%) |
Sep 04, 2020 | 7.000 | 7.040 | 6.170 | 6.630 | 1,545,800 | -0.32(-4.54%) |
Sep 03, 2020 | 6.790 | 7.140 | 6.711 | 6.945 | 1,569,427 | +0.15(+2.13%) |
Sep 02, 2020 | 6.580 | 6.830 | 6.440 | 6.800 | 1,053,980 | +0.25(+3.82%) |
Sep 01, 2020 | 6.380 | 6.620 | 6.210 | 6.550 | 1,170,041 | +0.12(+1.87%) |
Aug 31, 2020 | 6.110 | 6.450 | 5.940 | 6.430 | 1,607,985 | +0.32(+5.24%) |
Aug 28, 2020 | 5.640 | 6.270 | 5.582 | 6.110 | 1,496,400 | +0.53(+9.50%) |
Aug 27, 2020 | 5.580 | 5.870 | 5.520 | 5.580 | 670,170 | +0.01(+0.18%) |
Aug 26, 2020 | 5.880 | 5.940 | 5.540 | 5.570 | 1,132,821 | -0.31(-5.27%) |
Aug 25, 2020 | 5.950 | 5.950 | 5.680 | 5.880 | 877,609 | +0.04(+0.68%) |
Aug 24, 2020 | 5.440 | 5.900 | 5.360 | 5.840 | 1,180,407 | +0.47(+8.75%) |
Aug 21, 2020 | 5.600 | 5.640 | 5.300 | 5.370 | 1,076,500 | -0.25(-4.45%) |
Aug 20, 2020 | 5.210 | 5.690 | 5.150 | 5.620 | 1,126,522 | +0.27(+5.05%) |
Aug 19, 2020 | 5.590 | 5.660 | 5.200 | 5.350 | 1,434,006 | -0.21(-3.78%) |
Aug 18, 2020 | 5.760 | 5.760 | 5.320 | 5.560 | 1,328,967 | -0.16(-2.80%) |
Aug 17, 2020 | 5.490 | 5.770 | 5.370 | 5.720 | 1,937,123 | +0.10(+1.78%) |
Aug 14, 2020 | 5.080 | 5.930 | 5.080 | 5.620 | 3,387,300 | +0.32(+6.04%) |
Aug 13, 2020 | 5.000 | 5.490 | 4.770 | 5.300 | 4,954,129 | +0.66(+14.22%) |
Aug 12, 2020 | 4.800 | 4.810 | 4.460 | 4.640 | 2,203,100 | -0.17(-3.53%) |
Aug 11, 2020 | 4.520 | 4.900 | 4.500 | 4.810 | 1,948,312 | +0.40(+9.07%) |
Aug 10, 2020 | 4.080 | 4.590 | 4.020 | 4.410 | 1,513,202 | +0.39(+9.70%) |
Aug 07, 2020 | 4.010 | 4.142 | 3.901 | 4.020 | 1,429,300 | -0.12(-2.90%) |
Aug 06, 2020 | 3.930 | 4.150 | 3.910 | 4.140 | 1,944,861 | +0.04(+0.98%) |
Aug 05, 2020 | 3.550 | 4.130 | 3.520 | 4.100 | 3,088,909 | +0.64(+18.50%) |
Aug 04, 2020 | 3.370 | 3.490 | 3.320 | 3.460 | 789,338 | +0.11(+3.28%) |
Aug 03, 2020 | 3.350 | 3.500 | 3.190 | 3.350 | 1,370,159 | +0.04(+1.21%) |
Jul 31, 2020 | 3.510 | 3.540 | 3.210 | 3.310 | 1,549,000 | -0.12(-3.50%) |
Jul 30, 2020 | 3.590 | 3.630 | 3.420 | 3.430 | 1,492,110 | -0.19(-5.25%) |
Jul 29, 2020 | 3.660 | 3.740 | 3.530 | 3.620 | 1,639,041 | +0.00(+0.00%) |
Jul 28, 2020 | 3.720 | 3.810 | 3.530 | 3.620 | 1,154,003 | -0.08(-2.16%) |
Jul 27, 2020 | 3.860 | 3.880 | 3.700 | 3.700 | 1,113,660 | -0.17(-4.39%) |
Jul 24, 2020 | 3.990 | 4.010 | 3.850 | 3.870 | 571,400 | -0.10(-2.52%) |
Jul 23, 2020 | 4.000 | 4.150 | 3.930 | 3.970 | 863,663 | -0.02(-0.50%) |
Jul 22, 2020 | 4.060 | 4.100 | 3.950 | 3.990 | 602,835 | -0.11(-2.68%) |
Jul 21, 2020 | 3.960 | 4.180 | 3.950 | 4.100 | 943,138 | +0.20(+5.13%) |
Jul 20, 2020 | 4.100 | 4.130 | 3.860 | 3.900 | 973,348 | -0.23(-5.57%) |
Jul 17, 2020 | 4.310 | 4.390 | 4.060 | 4.130 | 938,300 | -0.15(-3.50%) |
Jul 16, 2020 | 4.450 | 4.490 | 4.240 | 4.280 | 1,007,399 | -0.24(-5.31%) |
Jul 15, 2020 | 4.030 | 4.620 | 4.030 | 4.520 | 1,837,390 | +0.58(+14.72%) |
Jul 14, 2020 | 3.910 | 4.000 | 3.800 | 3.940 | 865,486 | +0.07(+1.81%) |
Jul 13, 2020 | 4.070 | 4.130 | 3.820 | 3.870 | 1,534,408 | -0.13(-3.25%) |
Jul 10, 2020 | 3.820 | 4.200 | 3.720 | 4.000 | 1,682,400 | +0.17(+4.44%) |
Jul 09, 2020 | 4.120 | 4.120 | 3.790 | 3.830 | 1,032,994 | -0.30(-7.26%) |
Jul 08, 2020 | 4.150 | 4.150 | 3.580 | 4.130 | 2,555,622 | -0.02(-0.48%) |
Jul 07, 2020 | 4.260 | 4.310 | 4.090 | 4.150 | 770,859 | -0.16(-3.71%) |
Jul 06, 2020 | 4.490 | 4.590 | 4.130 | 4.310 | 1,189,623 | -0.12(-2.71%) |
Jul 02, 2020 | 4.390 | 4.640 | 4.390 | 4.430 | 877,200 | +0.09(+2.19%) |
Jul 01, 2020 | 4.670 | 4.810 | 4.180 | 4.335 | 1,187,243 | -0.32(-6.77%) |
Jun 30, 2020 | 4.430 | 4.680 | 4.310 | 4.650 | 996,506 | +0.18(+4.03%) |
Jun 29, 2020 | 4.190 | 4.520 | 4.130 | 4.470 | 1,098,905 | +0.30(+7.19%) |
Jun 26, 2020 | 4.370 | 4.420 | 3.985 | 4.170 | 2,289,400 | -0.21(-4.79%) |
Jun 25, 2020 | 4.410 | 4.530 | 4.270 | 4.380 | 1,134,409 | -0.07(-1.57%) |
Jun 24, 2020 | 4.880 | 4.880 | 4.390 | 4.450 | 1,632,831 | -0.45(-9.18%) |
Jun 23, 2020 | 4.930 | 4.990 | 4.660 | 4.900 | 1,602,950 | +0.09(+1.87%) |
Jun 22, 2020 | 5.050 | 5.200 | 4.620 | 4.810 | 1,933,300 | -0.33(-6.33%) |
Jun 19, 2020 | 5.000 | 5.170 | 4.810 | 5.135 | 3,172,200 | +0.21(+4.16%) |
Jun 18, 2020 | 4.730 | 4.960 | 4.560 | 4.930 | 1,836,245 | +0.09(+1.86%) |
Jun 17, 2020 | 5.050 | 5.110 | 4.780 | 4.840 | 1,590,635 | -0.25(-4.91%) |
Jun 16, 2020 | 5.100 | 5.560 | 4.980 | 5.090 | 2,948,282 | +0.32(+6.71%) |
Jun 15, 2020 | 4.520 | 4.900 | 4.380 | 4.770 | 2,061,865 | +0.02(+0.42%) |
Jun 12, 2020 | 4.700 | 5.180 | 4.500 | 4.750 | 2,623,300 | +0.37(+8.45%) |
Jun 11, 2020 | 4.500 | 4.820 | 4.360 | 4.380 | 2,698,698 | -0.68(-13.44%) |
Jun 10, 2020 | 5.380 | 5.600 | 4.920 | 5.060 | 5,432,757 | +0.03(+0.60%) |
Jun 09, 2020 | 7.290 | 7.500 | 5.010 | 5.030 | 9,696,245 | -3.07(-37.90%) |
Jun 08, 2020 | 5.440 | 8.160 | 5.400 | 8.100 | 10,097,791 | +2.85(+54.29%) |
Jun 05, 2020 | 4.550 | 5.330 | 4.520 | 5.250 | 3,064,000 | +0.89(+20.41%) |
Jun 04, 2020 | 3.630 | 4.590 | 3.630 | 4.360 | 3,478,302 | +0.55(+14.44%) |
Jun 03, 2020 | 3.400 | 3.910 | 3.380 | 3.810 | 2,301,456 | +0.38(+11.08%) |
Jun 02, 2020 | 3.150 | 3.530 | 3.150 | 3.430 | 2,443,652 | +0.31(+9.94%) |
Jun 01, 2020 | 3.080 | 3.160 | 2.960 | 3.120 | 1,526,838 | +0.07(+2.30%) |
May 29, 2020 | 3.150 | 3.150 | 3.020 | 3.050 | 1,874,100 | -0.15(-4.69%) |
May 28, 2020 | 3.240 | 3.260 | 3.080 | 3.200 | 1,148,023 | -0.08(-2.44%) |
May 27, 2020 | 3.170 | 3.290 | 2.980 | 3.280 | 1,722,780 | +0.18(+5.81%) |
May 26, 2020 | 3.290 | 3.290 | 2.960 | 3.100 | 2,133,282 | -0.13(-4.02%) |
May 22, 2020 | 2.950 | 3.250 | 2.910 | 3.230 | 1,303,000 | +0.32(+11.00%) |
May 21, 2020 | 2.790 | 2.980 | 2.770 | 2.910 | 1,543,211 | +0.21(+7.78%) |
May 20, 2020 | 3.020 | 3.030 | 2.690 | 2.700 | 2,142,193 | -0.29(-9.70%) |
May 19, 2020 | 3.230 | 3.230 | 2.940 | 2.990 | 874,539 | -0.25(-7.72%) |
May 18, 2020 | 3.020 | 3.310 | 3.000 | 3.240 | 1,515,874 | +0.36(+12.50%) |
May 15, 2020 | 2.940 | 2.940 | 2.730 | 2.880 | 1,460,700 | -0.04(-1.37%) |
May 14, 2020 | 2.980 | 3.100 | 2.870 | 2.920 | 1,322,865 | -0.14(-4.58%) |
May 13, 2020 | 3.110 | 3.120 | 2.850 | 3.060 | 1,714,533 | -0.03(-0.97%) |
May 12, 2020 | 3.620 | 3.670 | 3.040 | 3.090 | 1,818,071 | -0.56(-15.34%) |
May 11, 2020 | 3.510 | 3.670 | 3.390 | 3.650 | 848,569 | +0.09(+2.53%) |
May 08, 2020 | 3.530 | 3.590 | 3.400 | 3.560 | 481,000 | +0.14(+4.09%) |
May 07, 2020 | 3.360 | 3.585 | 3.301 | 3.420 | 609,084 | +0.11(+3.32%) |
May 06, 2020 | 3.360 | 3.430 | 3.180 | 3.310 | 734,761 | -0.03(-0.90%) |
May 05, 2020 | 3.540 | 3.730 | 3.330 | 3.340 | 669,431 | -0.12(-3.47%) |
May 04, 2020 | 3.700 | 3.910 | 3.400 | 3.460 | 784,965 | -0.32(-8.47%) |
May 01, 2020 | 3.880 | 3.970 | 3.650 | 3.780 | 939,700 | -0.18(-4.55%) |
Apr 30, 2020 | 3.990 | 4.110 | 3.810 | 3.960 | 1,468,408 | -0.03(-0.75%) |
Apr 29, 2020 | 3.830 | 4.020 | 3.700 | 3.990 | 1,257,411 | +0.30(+8.13%) |
Apr 28, 2020 | 3.700 | 3.760 | 3.460 | 3.690 | 924,752 | +0.15(+4.24%) |
Apr 27, 2020 | 3.370 | 3.560 | 3.290 | 3.540 | 617,954 | +0.21(+6.31%) |
Apr 24, 2020 | 3.230 | 3.390 | 3.170 | 3.330 | 624,000 | +0.15(+4.72%) |
Apr 23, 2020 | 3.190 | 3.300 | 3.100 | 3.180 | 1,651,763 | +0.03(+0.95%) |
Apr 22, 2020 | 3.220 | 3.245 | 3.030 | 3.150 | 908,519 | +0.01(+0.32%) |
Apr 21, 2020 | 3.340 | 3.350 | 3.120 | 3.140 | 1,027,752 | -0.28(-8.19%) |
Apr 20, 2020 | 3.440 | 3.600 | 3.330 | 3.420 | 753,840 | -0.08(-2.29%) |
Apr 17, 2020 | 3.730 | 3.800 | 3.460 | 3.500 | 846,900 | -0.06(-1.69%) |
Apr 16, 2020 | 3.960 | 4.060 | 3.530 | 3.560 | 658,328 | -0.38(-9.64%) |
Apr 15, 2020 | 3.690 | 3.980 | 3.560 | 3.940 | 807,956 | +0.18(+4.79%) |
Apr 14, 2020 | 4.000 | 4.060 | 3.620 | 3.760 | 1,079,966 | -0.17(-4.33%) |
Apr 13, 2020 | 4.100 | 4.170 | 3.910 | 3.930 | 615,845 | -0.18(-4.38%) |
Apr 09, 2020 | 3.610 | 4.150 | 3.610 | 4.110 | 1,549,600 | +0.61(+17.43%) |
Apr 08, 2020 | 3.390 | 3.540 | 3.330 | 3.500 | 1,278,768 | +0.16(+4.79%) |
Apr 07, 2020 | 3.570 | 3.710 | 3.300 | 3.340 | 1,485,437 | -0.05(-1.47%) |
Apr 06, 2020 | 3.350 | 3.570 | 3.240 | 3.390 | 1,265,155 | +0.10(+3.04%) |
Apr 03, 2020 | 3.070 | 3.290 | 2.890 | 3.290 | 1,341,400 | +0.21(+6.82%) |
Apr 02, 2020 | 3.130 | 3.440 | 2.980 | 3.080 | 760,864 | -0.03(-0.96%) |
Apr 01, 2020 | 3.200 | 3.222 | 2.860 | 3.110 | 1,189,846 | -0.18(-5.47%) |
Mar 31, 2020 | 3.320 | 3.405 | 3.210 | 3.290 | 1,329,240 | +0.00(+0.00%) |
Mar 30, 2020 | 3.440 | 3.480 | 3.090 | 3.290 | 955,978 | -0.10(-2.95%) |
Mar 27, 2020 | 3.740 | 3.870 | 3.360 | 3.390 | 924,000 | -0.44(-11.49%) |
Mar 26, 2020 | 3.980 | 4.170 | 3.690 | 3.830 | 1,099,396 | -0.12(-3.04%) |
Mar 25, 2020 | 3.810 | 4.140 | 3.630 | 3.950 | 1,267,602 | +0.21(+5.61%) |
Mar 24, 2020 | 3.840 | 4.100 | 3.240 | 3.740 | 1,685,761 | +0.08(+2.19%) |
Mar 23, 2020 | 4.300 | 4.400 | 3.630 | 3.660 | 1,497,110 | -0.52(-12.44%) |
Mar 20, 2020 | 3.790 | 4.370 | 3.650 | 4.180 | 7,990,000 | +0.43(+11.47%) |
Mar 19, 2020 | 3.120 | 3.955 | 3.020 | 3.750 | 3,193,119 | +0.60(+19.05%) |
Mar 18, 2020 | 2.890 | 3.290 | 2.840 | 3.150 | 1,714,035 | +0.00(+0.00%) |
Mar 17, 2020 | 3.620 | 3.670 | 2.900 | 3.150 | 2,767,106 | -0.40(-11.27%) |
Mar 16, 2020 | 4.110 | 4.450 | 3.530 | 3.550 | 2,210,470 | -0.90(-20.22%) |
Mar 13, 2020 | 4.100 | 4.670 | 3.840 | 4.450 | 4,046,000 | +0.61(+15.89%) |
Mar 12, 2020 | 3.700 | 4.180 | 3.540 | 3.840 | 3,019,258 | -0.08(-2.04%) |
Mar 11, 2020 | 4.030 | 4.125 | 3.740 | 3.920 | 1,874,149 | -0.13(-3.21%) |
Mar 10, 2020 | 4.960 | 5.040 | 3.970 | 4.050 | 2,023,596 | -0.80(-16.49%) |
Mar 09, 2020 | 4.740 | 5.100 | 4.630 | 4.850 | 1,912,138 | -0.07(-1.42%) |
Mar 06, 2020 | 4.550 | 5.000 | 4.410 | 4.920 | 1,843,600 | +0.34(+7.42%) |
Mar 05, 2020 | 4.580 | 4.680 | 4.320 | 4.580 | 1,272,564 | -0.13(-2.76%) |
Mar 04, 2020 | 4.580 | 4.740 | 4.410 | 4.710 | 1,265,805 | +0.21(+4.55%) |
Mar 03, 2020 | 4.350 | 4.750 | 4.270 | 4.505 | 2,171,022 | +0.24(+5.50%) |
Mar 02, 2020 | 4.560 | 4.590 | 4.190 | 4.270 | 1,878,099 | -0.32(-6.97%) |
Feb 28, 2020 | 4.110 | 4.680 | 3.990 | 4.590 | 3,032,100 | +0.31(+7.24%) |
Feb 27, 2020 | 4.190 | 4.440 | 3.860 | 4.280 | 2,058,987 | +0.11(+2.64%) |
Feb 26, 2020 | 4.620 | 5.000 | 4.070 | 4.170 | 4,968,124 | -1.14(-21.47%) |
Feb 25, 2020 | 5.540 | 5.540 | 5.120 | 5.310 | 4,036,875 | -0.15(-2.75%) |
Feb 24, 2020 | 5.790 | 5.840 | 5.140 | 5.460 | 2,734,758 | -0.54(-9.08%) |
Feb 21, 2020 | 6.280 | 6.320 | 5.950 | 6.005 | 1,242,700 | -0.29(-4.68%) |
Feb 20, 2020 | 5.920 | 6.300 | 5.920 | 6.300 | 941,123 | +0.35(+5.88%) |
Feb 19, 2020 | 6.120 | 6.150 | 5.780 | 5.950 | 1,502,295 | -0.17(-2.70%) |
Feb 18, 2020 | 6.270 | 6.450 | 5.960 | 6.115 | 1,783,977 | -0.29(-4.45%) |
Feb 14, 2020 | 6.580 | 6.580 | 6.290 | 6.400 | 943,600 | -0.18(-2.74%) |
Feb 13, 2020 | 6.620 | 6.720 | 6.340 | 6.580 | 842,083 | -0.10(-1.50%) |
Feb 12, 2020 | 6.390 | 6.870 | 6.360 | 6.680 | 1,125,182 | +0.37(+5.86%) |
Feb 11, 2020 | 6.300 | 6.480 | 6.150 | 6.310 | 1,118,990 | +0.03(+0.48%) |
Feb 10, 2020 | 6.620 | 6.620 | 6.105 | 6.280 | 1,722,316 | -0.38(-5.71%) |
Feb 07, 2020 | 6.700 | 6.830 | 5.910 | 6.660 | 2,122,600 | -0.13(-1.91%) |
Feb 06, 2020 | 7.190 | 7.220 | 6.780 | 6.790 | 1,236,729 | -0.30(-4.23%) |
Feb 05, 2020 | 7.190 | 7.325 | 6.990 | 7.090 | 1,635,128 | +0.00(+0.00%) |
Feb 04, 2020 | 7.000 | 7.150 | 6.894 | 7.090 | 1,297,394 | +0.29(+4.26%) |
Feb 03, 2020 | 6.710 | 6.940 | 6.710 | 6.800 | 1,036,295 | +0.07(+1.04%) |
Jan 31, 2020 | 7.150 | 7.190 | 6.550 | 6.730 | 1,597,400 | -0.48(-6.66%) |
Jan 30, 2020 | 7.320 | 7.380 | 7.110 | 7.210 | 1,355,115 | -0.15(-2.04%) |
Jan 29, 2020 | 7.520 | 7.670 | 7.320 | 7.360 | 882,554 | -0.09(-1.21%) |
Jan 28, 2020 | 7.890 | 7.950 | 7.425 | 7.450 | 950,636 | -0.33(-4.24%) |
Jan 27, 2020 | 8.000 | 8.070 | 7.755 | 7.780 | 777,142 | -0.39(-4.77%) |
Jan 24, 2020 | 8.360 | 8.440 | 8.040 | 8.170 | 691,100 | -0.15(-1.86%) |
Jan 23, 2020 | 8.380 | 8.440 | 8.170 | 8.325 | 1,014,399 | -0.11(-1.25%) |
Jan 22, 2020 | 8.490 | 8.490 | 8.250 | 8.430 | 846,323 | +0.09(+1.08%) |
Jan 21, 2020 | 8.260 | 8.350 | 8.150 | 8.340 | 1,184,186 | +0.03(+0.30%) |
Jan 17, 2020 | 8.180 | 8.480 | 8.100 | 8.315 | 965,800 | +0.21(+2.65%) |
Jan 16, 2020 | 7.910 | 8.373 | 7.845 | 8.100 | 1,129,580 | +0.30(+3.85%) |
Jan 15, 2020 | 7.890 | 8.000 | 7.710 | 7.800 | 789,406 | -0.12(-1.52%) |
Jan 14, 2020 | 7.290 | 7.940 | 7.190 | 7.920 | 1,685,061 | +0.68(+9.39%) |
Jan 13, 2020 | 7.270 | 7.330 | 6.880 | 7.240 | 1,918,936 | -0.02(-0.28%) |
Jan 10, 2020 | 7.760 | 7.760 | 7.230 | 7.260 | 1,153,900 | -0.48(-6.20%) |
Jan 09, 2020 | 7.970 | 8.000 | 7.470 | 7.740 | 1,232,416 | -0.23(-2.89%) |
Jan 08, 2020 | 7.920 | 8.040 | 7.850 | 7.970 | 675,380 | +0.03(+0.38%) |
Jan 07, 2020 | 7.840 | 8.020 | 7.720 | 7.940 | 690,315 | +0.13(+1.66%) |
Jan 06, 2020 | 7.700 | 7.890 | 7.511 | 7.810 | 774,949 | +0.01(+0.13%) |
Jan 03, 2020 | 7.800 | 8.000 | 7.770 | 7.800 | 927,700 | -0.16(-2.01%) |
Jan 02, 2020 | 7.980 | 8.000 | 7.720 | 7.960 | 838,008 | +0.08(+1.02%) |
Dec 31, 2019 | 7.620 | 7.900 | 7.560 | 7.880 | 692,000 | +0.25(+3.28%) |
Dec 30, 2019 | 7.760 | 7.850 | 7.580 | 7.630 | 891,388 | -0.11(-1.42%) |
Dec 27, 2019 | 7.690 | 7.780 | 7.600 | 7.740 | 885,000 | +0.05(+0.65%) |
Dec 26, 2019 | 7.640 | 7.700 | 7.520 | 7.690 | 606,006 | +0.06(+0.79%) |
Dec 24, 2019 | 7.750 | 7.850 | 7.430 | 7.630 | 475,800 | -0.12(-1.55%) |
Dec 23, 2019 | 7.730 | 7.855 | 7.570 | 7.750 | 1,249,849 | +0.07(+0.91%) |
Dec 20, 2019 | 7.830 | 7.970 | 7.605 | 7.680 | 2,698,100 | -0.14(-1.79%) |
Dec 19, 2019 | 7.830 | 7.970 | 7.650 | 7.820 | 1,428,598 | +0.00(+0.00%) |
Dec 18, 2019 | 7.540 | 8.025 | 7.540 | 7.820 | 1,437,952 | +0.29(+3.85%) |
Dec 17, 2019 | 7.670 | 7.705 | 7.490 | 7.530 | 1,130,034 | -0.12(-1.57%) |
Dec 16, 2019 | 7.590 | 7.930 | 7.535 | 7.650 | 1,473,201 | +0.10(+1.32%) |
Dec 13, 2019 | 7.760 | 7.760 | 7.470 | 7.550 | 1,646,600 | -0.21(-2.71%) |
Dec 12, 2019 | 7.460 | 7.790 | 7.370 | 7.760 | 1,944,733 | +0.39(+5.29%) |
Dec 11, 2019 | 7.560 | 7.640 | 7.360 | 7.370 | 946,916 | -0.14(-1.86%) |
Dec 10, 2019 | 7.650 | 7.720 | 7.370 | 7.510 | 1,013,732 | -0.13(-1.70%) |
Dec 09, 2019 | 7.340 | 7.725 | 7.335 | 7.640 | 1,675,839 | +0.26(+3.52%) |
Dec 06, 2019 | 7.190 | 7.430 | 7.185 | 7.380 | 1,411,100 | +0.27(+3.80%) |
Dec 05, 2019 | 6.940 | 7.160 | 6.910 | 7.110 | 1,263,894 | +0.24(+3.42%) |
Dec 04, 2019 | 7.190 | 7.240 | 6.870 | 6.875 | 1,401,415 | -0.26(-3.71%) |
Dec 03, 2019 | 7.180 | 7.270 | 7.010 | 7.140 | 1,274,760 | -0.19(-2.59%) |
Dec 02, 2019 | 7.430 | 7.590 | 7.220 | 7.330 | 1,809,538 | -0.16(-2.14%) |
Nov 29, 2019 | 7.520 | 7.600 | 7.395 | 7.490 | 714,900 | -0.06(-0.79%) |
Nov 27, 2019 | 7.300 | 7.630 | 7.270 | 7.550 | 1,193,900 | +0.27(+3.71%) |
Nov 26, 2019 | 7.360 | 7.475 | 7.240 | 7.280 | 1,152,586 | -0.15(-2.02%) |
Nov 25, 2019 | 7.210 | 7.520 | 7.135 | 7.430 | 1,597,182 | +0.25(+3.48%) |
Nov 22, 2019 | 6.980 | 7.240 | 6.835 | 7.180 | 1,604,900 | +0.22(+3.16%) |
Nov 21, 2019 | 7.240 | 7.420 | 6.890 | 6.960 | 2,207,594 | -0.03(-0.43%) |
Nov 20, 2019 | 7.200 | 7.200 | 6.830 | 6.990 | 1,632,043 | -0.32(-4.38%) |
Nov 19, 2019 | 7.300 | 7.560 | 7.080 | 7.310 | 1,524,393 | +0.00(+0.00%) |
Nov 18, 2019 | 7.860 | 7.860 | 7.240 | 7.310 | 1,497,089 | -0.58(-7.35%) |
Nov 15, 2019 | 7.850 | 8.070 | 7.670 | 7.890 | 1,016,100 | +0.07(+0.90%) |
Nov 14, 2019 | 7.840 | 7.930 | 7.690 | 7.820 | 1,263,953 | -0.11(-1.39%) |
Nov 13, 2019 | 7.890 | 8.190 | 7.780 | 7.930 | 1,645,979 | +0.06(+0.76%) |
Nov 12, 2019 | 8.110 | 8.200 | 7.850 | 7.870 | 2,394,910 | -0.34(-4.14%) |
Nov 11, 2019 | 8.670 | 8.860 | 8.110 | 8.210 | 2,976,829 | -0.72(-8.06%) |
Nov 08, 2019 | 9.960 | 10.00 | 8.920 | 8.930 | 3,074,300 | -0.98(-9.89%) |
Nov 07, 2019 | 9.550 | 10.71 | 9.350 | 9.910 | 5,960,132 | -2.65(-21.10%) |
Nov 06, 2019 | 12.93 | 12.94 | 11.84 | 12.56 | 1,697,010 | -0.37(-2.86%) |
Nov 05, 2019 | 11.90 | 13.08 | 11.84 | 12.93 | 2,139,429 | +1.17(+9.95%) |
Nov 04, 2019 | 11.16 | 11.77 | 11.14 | 11.76 | 1,185,946 | +0.73(+6.62%) |