Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.72 | 44.97 | 43.72 | 43.73 | 96,189 | -0.66(-1.49%) |
Nov 27, 2020 | 44.00 | 45.15 | 43.48 | 44.39 | 43,800 | +0.58(+1.32%) |
Nov 25, 2020 | 43.81 | 45.95 | 43.66 | 43.81 | 141,500 | -0.11(-0.25%) |
Nov 24, 2020 | 44.73 | 46.60 | 43.53 | 43.92 | 172,205 | -1.63(-3.58%) |
Nov 23, 2020 | 45.48 | 45.56 | 42.29 | 45.55 | 230,942 | -0.08(-0.18%) |
Nov 20, 2020 | 45.91 | 46.13 | 44.05 | 45.63 | 196,700 | -0.06(-0.13%) |
Nov 19, 2020 | 46.12 | 47.28 | 44.50 | 45.69 | 718,057 | +10.30(+29.10%) |
Nov 18, 2020 | 41.56 | 41.56 | 34.84 | 35.39 | 546,723 | -6.18(-14.87%) |
Nov 17, 2020 | 40.51 | 41.74 | 38.11 | 41.57 | 340,870 | +0.57(+1.39%) |
Nov 16, 2020 | 43.26 | 45.66 | 40.80 | 41.00 | 388,525 | -3.98(-8.85%) |
Nov 13, 2020 | 41.51 | 45.00 | 40.10 | 44.98 | 524,300 | +2.68(+6.34%) |
Nov 12, 2020 | 47.68 | 49.62 | 39.49 | 42.30 | 1,024,421 | -6.06(-12.53%) |
Nov 11, 2020 | 45.65 | 52.40 | 42.30 | 48.36 | 2,789,474 | +4.04(+9.12%) |
Nov 10, 2020 | 31.61 | 50.83 | 31.40 | 44.32 | 4,060,737 | +11.58(+35.37%) |
Nov 09, 2020 | 50.00 | 60.00 | 31.00 | 32.74 | 7,449,415 | +9.04(+38.14%) |
Nov 06, 2020 | 21.05 | 29.04 | 20.10 | 23.70 | 7,549,000 | +2.49(+11.74%) |
Nov 05, 2020 | 14.81 | 26.40 | 13.95 | 21.21 | 23,206,258 | +4.23(+24.91%) |
Nov 04, 2020 | 10.03 | 18.18 | 8.930 | 16.98 | 28,582,772 | +5.75(+51.20%) |
Nov 03, 2020 | 8.000 | 11.42 | 7.070 | 11.23 | 30,894,136 | +4.93(+78.25%) |
Nov 02, 2020 | 6.510 | 6.590 | 6.250 | 6.300 | 20,542 | -0.16(-2.48%) |
Oct 30, 2020 | 6.495 | 6.569 | 6.360 | 6.460 | 18,900 | -0.13(-1.97%) |
Oct 29, 2020 | 6.430 | 6.760 | 6.240 | 6.590 | 40,498 | +0.38(+6.12%) |
Oct 28, 2020 | 6.680 | 6.860 | 6.170 | 6.210 | 48,083 | -0.61(-8.94%) |
Oct 27, 2020 | 6.900 | 6.960 | 6.700 | 6.820 | 17,622 | -0.15(-2.15%) |
Oct 26, 2020 | 7.000 | 7.089 | 6.860 | 6.970 | 20,257 | -0.04(-0.57%) |
Oct 23, 2020 | 7.250 | 7.260 | 6.980 | 7.010 | 22,900 | -0.14(-1.96%) |
Oct 22, 2020 | 7.050 | 7.310 | 7.020 | 7.150 | 22,274 | +0.15(+2.14%) |
Oct 21, 2020 | 7.050 | 7.100 | 7.000 | 7.000 | 8,312 | -0.19(-2.64%) |
Oct 20, 2020 | 6.920 | 7.190 | 6.800 | 7.190 | 17,376 | +0.36(+5.27%) |
Oct 19, 2020 | 6.990 | 7.045 | 6.800 | 6.830 | 12,460 | -0.15(-2.15%) |
Oct 16, 2020 | 6.990 | 7.050 | 6.970 | 6.980 | 8,500 | -0.06(-0.92%) |
Oct 15, 2020 | 7.000 | 7.050 | 6.945 | 7.045 | 7,680 | +0.04(+0.64%) |
Oct 14, 2020 | 7.100 | 7.212 | 7.000 | 7.000 | 27,212 | -0.10(-1.41%) |
Oct 13, 2020 | 7.110 | 7.180 | 7.060 | 7.100 | 13,308 | -0.01(-0.14%) |
Oct 12, 2020 | 7.130 | 7.452 | 7.100 | 7.110 | 12,467 | -0.06(-0.84%) |
Oct 09, 2020 | 7.240 | 7.430 | 7.100 | 7.170 | 24,800 | +0.12(+1.70%) |
Oct 08, 2020 | 7.450 | 7.450 | 7.050 | 7.050 | 35,793 | -0.29(-3.95%) |
Oct 07, 2020 | 7.290 | 7.684 | 7.260 | 7.340 | 33,483 | -0.16(-2.13%) |
Oct 06, 2020 | 7.990 | 7.990 | 7.500 | 7.500 | 11,705 | -0.23(-2.98%) |
Oct 05, 2020 | 7.660 | 7.950 | 7.660 | 7.730 | 16,574 | +0.05(+0.65%) |
Oct 02, 2020 | 7.590 | 7.750 | 7.500 | 7.680 | 7,000 | +0.06(+0.79%) |
Oct 01, 2020 | 7.560 | 7.690 | 7.420 | 7.620 | 13,243 | +0.02(+0.26%) |
Sep 30, 2020 | 7.840 | 8.100 | 7.500 | 7.600 | 73,587 | -0.25(-3.18%) |
Sep 29, 2020 | 7.540 | 7.920 | 7.440 | 7.850 | 30,515 | +0.35(+4.67%) |
Sep 28, 2020 | 7.470 | 7.750 | 7.290 | 7.500 | 32,093 | +0.21(+2.88%) |
Sep 25, 2020 | 7.170 | 7.650 | 7.170 | 7.290 | 25,000 | +0.08(+1.11%) |
Sep 24, 2020 | 7.140 | 7.380 | 7.007 | 7.210 | 42,168 | -0.04(-0.55%) |
Sep 23, 2020 | 7.740 | 7.920 | 7.130 | 7.250 | 32,377 | -0.44(-5.72%) |
Sep 22, 2020 | 7.790 | 7.790 | 7.520 | 7.690 | 25,602 | +0.05(+0.65%) |
Sep 21, 2020 | 7.540 | 7.760 | 7.540 | 7.640 | 17,835 | -0.16(-2.05%) |
Sep 18, 2020 | 7.870 | 8.119 | 7.750 | 7.800 | 44,200 | +0.05(+0.65%) |
Sep 17, 2020 | 8.120 | 8.170 | 7.680 | 7.750 | 25,109 | -0.29(-3.61%) |
Sep 16, 2020 | 7.990 | 8.240 | 7.990 | 8.040 | 24,351 | +0.07(+0.88%) |
Sep 15, 2020 | 7.986 | 8.126 | 7.830 | 7.970 | 13,548 | +0.07(+0.89%) |
Sep 14, 2020 | 7.590 | 8.098 | 7.590 | 7.900 | 21,485 | +0.38(+5.05%) |
Sep 11, 2020 | 7.680 | 7.680 | 7.282 | 7.520 | 30,000 | -0.19(-2.46%) |
Sep 10, 2020 | 7.800 | 7.890 | 7.670 | 7.710 | 27,654 | -0.05(-0.64%) |
Sep 09, 2020 | 7.870 | 7.960 | 7.660 | 7.760 | 18,984 | +0.07(+0.91%) |
Sep 08, 2020 | 7.720 | 8.000 | 7.580 | 7.690 | 16,293 | -0.17(-2.16%) |
Sep 04, 2020 | 7.800 | 7.930 | 7.400 | 7.860 | 61,000 | +0.16(+2.08%) |
Sep 03, 2020 | 8.120 | 8.120 | 7.700 | 7.700 | 48,131 | -0.51(-6.21%) |
Sep 02, 2020 | 7.990 | 8.210 | 7.770 | 8.210 | 41,576 | +0.15(+1.86%) |
Sep 01, 2020 | 7.820 | 8.070 | 7.820 | 8.060 | 51,370 | +0.22(+2.81%) |
Aug 31, 2020 | 8.020 | 8.050 | 7.840 | 7.840 | 53,473 | -0.23(-2.85%) |
Aug 28, 2020 | 7.950 | 8.146 | 7.876 | 8.070 | 34,400 | +0.05(+0.62%) |
Aug 27, 2020 | 8.400 | 8.460 | 7.890 | 8.020 | 92,517 | -0.39(-4.64%) |
Aug 26, 2020 | 8.310 | 8.570 | 8.280 | 8.410 | 39,766 | +0.00(+0.00%) |
Aug 25, 2020 | 8.330 | 8.580 | 8.170 | 8.410 | 30,280 | +0.08(+0.96%) |
Aug 24, 2020 | 8.790 | 8.790 | 8.111 | 8.330 | 81,728 | -0.46(-5.23%) |
Aug 21, 2020 | 8.870 | 8.870 | 8.600 | 8.790 | 51,800 | -0.09(-1.01%) |
Aug 20, 2020 | 8.710 | 8.950 | 8.610 | 8.880 | 35,783 | +0.09(+1.02%) |
Aug 19, 2020 | 8.880 | 8.900 | 8.520 | 8.790 | 71,802 | -0.09(-1.01%) |
Aug 18, 2020 | 8.900 | 8.980 | 8.550 | 8.880 | 90,184 | +0.08(+0.91%) |
Aug 17, 2020 | 8.230 | 8.990 | 8.100 | 8.800 | 178,009 | +0.83(+10.41%) |
Aug 14, 2020 | 7.580 | 8.420 | 7.389 | 7.970 | 112,000 | +0.58(+7.85%) |
Aug 13, 2020 | 7.550 | 7.620 | 7.300 | 7.390 | 63,049 | -0.21(-2.76%) |
Aug 12, 2020 | 8.010 | 8.020 | 7.460 | 7.600 | 93,461 | -0.27(-3.43%) |
Aug 11, 2020 | 8.270 | 8.350 | 7.830 | 7.870 | 91,529 | -0.41(-4.95%) |
Aug 10, 2020 | 8.500 | 8.680 | 8.270 | 8.280 | 106,482 | -0.17(-2.01%) |
Aug 07, 2020 | 8.200 | 8.550 | 8.100 | 8.450 | 72,500 | +0.33(+4.06%) |
Aug 06, 2020 | 8.400 | 8.500 | 8.060 | 8.120 | 135,015 | -0.16(-1.93%) |
Aug 05, 2020 | 8.440 | 8.440 | 8.030 | 8.280 | 57,910 | -0.07(-0.84%) |
Aug 04, 2020 | 8.210 | 8.400 | 8.010 | 8.350 | 82,026 | +0.26(+3.21%) |
Aug 03, 2020 | 8.380 | 8.440 | 8.070 | 8.090 | 134,565 | -0.31(-3.69%) |
Jul 31, 2020 | 8.560 | 8.710 | 8.200 | 8.400 | 128,400 | -0.17(-1.98%) |
Jul 30, 2020 | 8.360 | 8.980 | 8.250 | 8.570 | 156,164 | +0.23(+2.76%) |
Jul 29, 2020 | 8.400 | 8.510 | 8.050 | 8.340 | 116,145 | -0.17(-2.00%) |
Jul 28, 2020 | 8.600 | 8.815 | 8.360 | 8.510 | 139,996 | -0.05(-0.58%) |
Jul 27, 2020 | 8.200 | 8.560 | 8.130 | 8.560 | 169,918 | +0.50(+6.20%) |
Jul 24, 2020 | 8.030 | 8.330 | 7.800 | 8.060 | 67,900 | -0.03(-0.37%) |
Jul 23, 2020 | 8.080 | 8.330 | 7.970 | 8.090 | 143,236 | -0.10(-1.22%) |
Jul 22, 2020 | 8.010 | 8.520 | 7.950 | 8.190 | 283,877 | +0.02(+0.24%) |
Jul 21, 2020 | 9.120 | 9.250 | 8.000 | 8.170 | 539,055 | -0.39(-4.56%) |
Jul 20, 2020 | 7.730 | 8.700 | 7.600 | 8.560 | 203,964 | +0.72(+9.18%) |
Jul 17, 2020 | 7.480 | 8.030 | 7.480 | 7.840 | 64,300 | +0.27(+3.57%) |
Jul 16, 2020 | 7.430 | 7.770 | 7.350 | 7.570 | 63,387 | -0.04(-0.53%) |
Jul 15, 2020 | 7.410 | 7.790 | 7.332 | 7.610 | 79,287 | +0.30(+4.10%) |
Jul 14, 2020 | 7.510 | 7.560 | 6.930 | 7.310 | 119,264 | -0.28(-3.69%) |
Jul 13, 2020 | 8.100 | 8.100 | 7.560 | 7.590 | 290,401 | -0.10(-1.30%) |
Jul 10, 2020 | 8.530 | 8.870 | 7.660 | 7.690 | 436,800 | -0.72(-8.56%) |
Jul 09, 2020 | 9.070 | 9.440 | 8.410 | 8.410 | 354,743 | -0.86(-9.28%) |
Jul 08, 2020 | 9.190 | 9.460 | 8.970 | 9.270 | 62,370 | -0.10(-1.07%) |
Jul 07, 2020 | 9.260 | 9.780 | 8.890 | 9.370 | 200,180 | +0.27(+2.97%) |
Jul 06, 2020 | 9.480 | 9.500 | 8.800 | 9.100 | 109,170 | -0.08(-0.87%) |
Jul 02, 2020 | 9.150 | 9.390 | 8.820 | 9.180 | 189,200 | +0.05(+0.55%) |
Jul 01, 2020 | 8.500 | 9.130 | 8.500 | 9.130 | 205,371 | +0.78(+9.34%) |
Jun 30, 2020 | 8.770 | 9.450 | 8.210 | 8.350 | 338,563 | -0.92(-9.92%) |
Jun 29, 2020 | 8.510 | 9.900 | 8.380 | 9.270 | 486,755 | +1.07(+13.05%) |
Jun 26, 2020 | 8.980 | 9.125 | 7.530 | 8.200 | 1,291,600 | -0.76(-8.48%) |
Jun 25, 2020 | 9.010 | 11.73 | 7.410 | 8.960 | 31,190,692 | +3.21(+55.83%) |
Jun 24, 2020 | 5.910 | 6.020 | 5.670 | 5.750 | 18,739 | -0.29(-4.80%) |
Jun 23, 2020 | 5.760 | 6.062 | 5.760 | 6.040 | 30,437 | +0.15(+2.55%) |
Jun 22, 2020 | 6.020 | 6.020 | 5.710 | 5.890 | 24,357 | -0.19(-3.13%) |
Jun 19, 2020 | 6.110 | 6.110 | 5.875 | 6.080 | 27,600 | +0.20(+3.40%) |
Jun 18, 2020 | 5.540 | 6.210 | 5.540 | 5.880 | 34,819 | +0.16(+2.80%) |
Jun 17, 2020 | 5.860 | 5.989 | 5.660 | 5.720 | 29,914 | -0.04(-0.69%) |
Jun 16, 2020 | 5.920 | 6.172 | 5.680 | 5.760 | 39,688 | -0.13(-2.21%) |
Jun 15, 2020 | 5.310 | 5.940 | 5.250 | 5.890 | 46,227 | +0.51(+9.48%) |
Jun 12, 2020 | 5.640 | 5.970 | 5.320 | 5.380 | 48,100 | +0.15(+2.87%) |
Jun 11, 2020 | 5.750 | 5.865 | 5.000 | 5.230 | 131,225 | -1.03(-16.45%) |
Jun 10, 2020 | 6.940 | 7.090 | 6.090 | 6.260 | 160,224 | -0.18(-2.80%) |
Jun 09, 2020 | 5.930 | 6.950 | 5.800 | 6.440 | 102,721 | +0.50(+8.42%) |
Jun 08, 2020 | 5.740 | 6.130 | 5.570 | 5.940 | 49,429 | +0.17(+2.95%) |
Jun 05, 2020 | 5.850 | 5.994 | 5.675 | 5.770 | 27,600 | -0.06(-1.03%) |
Jun 04, 2020 | 5.860 | 6.050 | 5.760 | 5.830 | 27,507 | -0.12(-2.02%) |
Jun 03, 2020 | 6.090 | 6.400 | 5.879 | 5.950 | 52,040 | -0.14(-2.30%) |
Jun 02, 2020 | 5.750 | 6.100 | 5.650 | 6.090 | 38,845 | +0.40(+7.03%) |
Jun 01, 2020 | 5.620 | 5.870 | 5.380 | 5.690 | 54,030 | -0.01(-0.18%) |
May 29, 2020 | 6.010 | 6.020 | 5.610 | 5.700 | 38,800 | -0.24(-4.04%) |
May 28, 2020 | 6.150 | 6.160 | 5.900 | 5.940 | 57,822 | -0.13(-2.14%) |
May 27, 2020 | 6.740 | 6.740 | 5.910 | 6.070 | 53,093 | -0.63(-9.40%) |
May 26, 2020 | 6.770 | 6.970 | 6.600 | 6.700 | 84,368 | +0.20(+3.08%) |
May 22, 2020 | 6.240 | 6.617 | 6.170 | 6.500 | 54,800 | +0.33(+5.35%) |
May 21, 2020 | 5.950 | 6.200 | 5.860 | 6.170 | 85,432 | +0.30(+5.11%) |
May 20, 2020 | 5.320 | 5.970 | 5.300 | 5.870 | 69,351 | +0.57(+10.75%) |
May 19, 2020 | 4.960 | 5.700 | 4.820 | 5.300 | 81,327 | +0.23(+4.54%) |
May 18, 2020 | 4.920 | 5.450 | 4.620 | 5.070 | 195,541 | -0.40(-7.31%) |
May 15, 2020 | 5.790 | 5.880 | 5.330 | 5.470 | 89,700 | -0.54(-8.99%) |
May 14, 2020 | 6.230 | 6.230 | 5.610 | 6.010 | 74,178 | -0.26(-4.15%) |
May 13, 2020 | 6.760 | 7.000 | 5.860 | 6.270 | 210,857 | -0.48(-7.11%) |
May 12, 2020 | 7.500 | 7.650 | 6.500 | 6.750 | 296,294 | -0.90(-11.76%) |
May 11, 2020 | 6.650 | 9.150 | 6.610 | 7.650 | 1,239,702 | +1.36(+21.62%) |
May 08, 2020 | 5.260 | 6.470 | 5.190 | 6.290 | 372,200 | +1.25(+24.80%) |
May 07, 2020 | 5.070 | 5.390 | 4.920 | 5.040 | 84,496 | -0.04(-0.79%) |
May 06, 2020 | 4.960 | 5.140 | 4.850 | 5.080 | 38,386 | +0.11(+2.21%) |
May 05, 2020 | 5.110 | 5.140 | 4.870 | 4.970 | 31,745 | -0.06(-1.19%) |
May 04, 2020 | 5.250 | 5.250 | 4.800 | 5.030 | 76,166 | -0.22(-4.19%) |
May 01, 2020 | 5.030 | 5.431 | 5.020 | 5.250 | 125,400 | +0.25(+5.00%) |
Apr 30, 2020 | 5.070 | 5.610 | 4.830 | 5.000 | 187,496 | +0.10(+2.04%) |
Apr 29, 2020 | 4.840 | 5.304 | 4.550 | 4.900 | 153,404 | +0.25(+5.38%) |
Apr 28, 2020 | 4.260 | 4.800 | 3.960 | 4.650 | 106,080 | +0.42(+10.01%) |
Apr 27, 2020 | 4.250 | 4.663 | 4.160 | 4.227 | 49,741 | -0.05(-1.24%) |
Apr 24, 2020 | 3.960 | 4.486 | 3.960 | 4.280 | 74,500 | +0.27(+6.73%) |
Apr 23, 2020 | 3.880 | 4.210 | 3.850 | 4.010 | 47,961 | +0.19(+4.97%) |
Apr 22, 2020 | 3.733 | 4.077 | 3.733 | 3.820 | 45,910 | -0.07(-1.80%) |
Apr 21, 2020 | 3.830 | 4.062 | 3.661 | 3.890 | 41,609 | +0.03(+0.78%) |
Apr 20, 2020 | 3.930 | 4.100 | 3.850 | 3.860 | 23,916 | -0.10(-2.53%) |
Apr 17, 2020 | 3.720 | 4.087 | 3.660 | 3.960 | 70,000 | +0.31(+8.49%) |
Apr 16, 2020 | 4.430 | 4.430 | 3.440 | 3.650 | 65,781 | -0.53(-12.68%) |
Apr 15, 2020 | 4.250 | 4.300 | 3.800 | 4.180 | 54,310 | -0.13(-3.02%) |
Apr 14, 2020 | 3.710 | 4.370 | 3.710 | 4.310 | 98,835 | +0.57(+15.20%) |
Apr 13, 2020 | 3.830 | 3.903 | 3.660 | 3.741 | 39,127 | -0.10(-2.57%) |
Apr 09, 2020 | 3.700 | 4.000 | 3.607 | 3.840 | 82,600 | +0.20(+5.49%) |
Apr 08, 2020 | 3.330 | 3.670 | 3.300 | 3.640 | 47,038 | +0.33(+9.97%) |
Apr 07, 2020 | 3.270 | 3.590 | 3.150 | 3.310 | 86,094 | +0.06(+1.85%) |
Apr 06, 2020 | 3.100 | 3.400 | 3.100 | 3.250 | 128,530 | +0.14(+4.50%) |
Apr 03, 2020 | 3.240 | 3.240 | 3.058 | 3.110 | 70,300 | -0.17(-5.18%) |
Apr 02, 2020 | 3.480 | 3.590 | 3.150 | 3.280 | 100,248 | -0.25(-7.08%) |
Apr 01, 2020 | 3.530 | 3.700 | 3.420 | 3.530 | 55,696 | -0.17(-4.59%) |
Mar 31, 2020 | 4.150 | 4.160 | 3.400 | 3.700 | 122,728 | -0.45(-10.84%) |
Mar 30, 2020 | 4.390 | 4.880 | 4.050 | 4.150 | 190,409 | +0.16(+4.01%) |
Mar 27, 2020 | 3.220 | 4.870 | 3.100 | 3.990 | 294,300 | +0.16(+4.17%) |
Mar 26, 2020 | 4.190 | 4.295 | 3.794 | 3.830 | 56,268 | -0.15(-3.70%) |
Mar 25, 2020 | 4.270 | 4.339 | 3.780 | 3.977 | 51,803 | -0.09(-2.24%) |
Mar 24, 2020 | 3.710 | 4.273 | 3.710 | 4.068 | 58,935 | +0.43(+11.77%) |
Mar 23, 2020 | 3.080 | 3.780 | 3.080 | 3.640 | 24,956 | -0.22(-5.63%) |
Mar 20, 2020 | 4.480 | 4.480 | 3.410 | 3.857 | 87,835 | -0.03(-0.90%) |
Mar 19, 2020 | 3.780 | 4.218 | 3.245 | 3.892 | 71,234 | +0.39(+11.24%) |
Mar 18, 2020 | 3.500 | 3.780 | 3.255 | 3.499 | 38,359 | -0.17(-4.69%) |
Mar 17, 2020 | 4.200 | 4.480 | 3.363 | 3.671 | 71,220 | -0.25(-6.36%) |
Mar 16, 2020 | 3.080 | 4.480 | 3.080 | 3.920 | 128,386 | +0.63(+19.15%) |
Mar 13, 2020 | 4.021 | 4.333 | 2.944 | 3.290 | 162,407 | -0.56(-14.55%) |
Mar 12, 2020 | 4.665 | 5.460 | 3.500 | 3.850 | 285,498 | -2.03(-34.52%) |
Mar 11, 2020 | 4.900 | 7.700 | 4.760 | 5.880 | 1,117,705 | +0.91(+18.38%) |
Mar 10, 2020 | 4.830 | 5.093 | 4.416 | 4.967 | 40,340 | +0.21(+4.32%) |
Mar 09, 2020 | 5.320 | 5.320 | 4.621 | 4.761 | 55,241 | -0.52(-9.84%) |
Mar 06, 2020 | 5.634 | 5.634 | 5.180 | 5.281 | 60,335 | -0.32(-5.70%) |
Mar 05, 2020 | 6.020 | 6.160 | 5.460 | 5.600 | 65,559 | -0.42(-6.98%) |
Mar 04, 2020 | 5.320 | 6.300 | 5.040 | 6.020 | 151,088 | +0.62(+11.43%) |
Mar 03, 2020 | 5.529 | 5.670 | 5.334 | 5.403 | 67,028 | -0.32(-5.62%) |
Mar 02, 2020 | 6.160 | 6.299 | 5.404 | 5.725 | 136,662 | -0.30(-4.91%) |
Feb 28, 2020 | 7.840 | 8.260 | 5.740 | 6.020 | 292,571 | +0.49(+8.89%) |
Feb 27, 2020 | 6.020 | 6.131 | 5.166 | 5.529 | 76,455 | -0.64(-10.31%) |
Feb 26, 2020 | 6.164 | 6.440 | 5.673 | 6.164 | 29,743 | -0.07(-1.12%) |
Feb 25, 2020 | 6.846 | 6.846 | 5.895 | 6.234 | 46,897 | -0.35(-5.26%) |
Feb 24, 2020 | 6.860 | 6.860 | 6.307 | 6.580 | 22,741 | -0.11(-1.71%) |
Feb 21, 2020 | 6.853 | 6.987 | 6.566 | 6.695 | 40,107 | -0.15(-2.13%) |
Feb 20, 2020 | 6.987 | 7.056 | 6.635 | 6.840 | 76,175 | -0.02(-0.35%) |
Feb 19, 2020 | 7.000 | 7.070 | 6.580 | 6.864 | 27,843 | -0.11(-1.55%) |
Feb 18, 2020 | 7.280 | 7.280 | 6.580 | 6.972 | 24,685 | +0.25(+3.75%) |
Feb 14, 2020 | 7.095 | 7.350 | 6.510 | 6.720 | 53,807 | +0.00(+0.02%) |
Feb 13, 2020 | 6.821 | 6.992 | 6.160 | 6.719 | 40,812 | -0.13(-1.94%) |
Feb 12, 2020 | 7.087 | 7.280 | 6.735 | 6.852 | 83,733 | -0.33(-4.66%) |
Feb 11, 2020 | 7.042 | 7.540 | 7.001 | 7.186 | 31,245 | +0.16(+2.23%) |
Feb 10, 2020 | 6.930 | 7.277 | 6.860 | 7.029 | 19,628 | +0.03(+0.40%) |
Feb 07, 2020 | 7.092 | 7.416 | 6.930 | 7.001 | 30,607 | -0.03(-0.48%) |
Feb 06, 2020 | 7.300 | 7.461 | 7.014 | 7.035 | 30,784 | -0.25(-3.37%) |
Feb 05, 2020 | 7.294 | 7.693 | 7.263 | 7.280 | 27,617 | -0.12(-1.65%) |
Feb 04, 2020 | 7.420 | 7.972 | 6.930 | 7.402 | 44,883 | +0.14(+1.87%) |
Feb 03, 2020 | 7.700 | 7.840 | 7.210 | 7.266 | 85,361 | -0.99(-12.03%) |
Jan 31, 2020 | 8.820 | 8.820 | 8.133 | 8.260 | 43,128 | -0.56(-6.35%) |
Jan 30, 2020 | 8.959 | 9.239 | 8.680 | 8.820 | 32,256 | -0.04(-0.46%) |
Jan 29, 2020 | 8.820 | 9.100 | 8.627 | 8.861 | 28,158 | +0.02(+0.24%) |
Jan 28, 2020 | 8.841 | 9.094 | 8.540 | 8.840 | 15,796 | +0.02(+0.22%) |
Jan 27, 2020 | 8.820 | 9.100 | 8.540 | 8.820 | 27,515 | -0.08(-0.94%) |
Jan 24, 2020 | 9.313 | 9.428 | 8.820 | 8.904 | 16,678 | -0.34(-3.64%) |
Jan 23, 2020 | 9.380 | 9.380 | 8.960 | 9.240 | 17,094 | +0.03(+0.30%) |
Jan 22, 2020 | 8.960 | 9.509 | 8.960 | 9.212 | 12,750 | +0.09(+0.94%) |
Jan 21, 2020 | 9.562 | 9.660 | 9.031 | 9.127 | 28,162 | -0.39(-4.13%) |
Jan 17, 2020 | 9.660 | 9.800 | 9.380 | 9.520 | 23,835 | -0.21(-2.16%) |
Jan 16, 2020 | 9.317 | 9.800 | 9.310 | 9.730 | 32,502 | +0.47(+5.03%) |
Jan 15, 2020 | 8.680 | 9.590 | 8.680 | 9.264 | 50,087 | +0.58(+6.73%) |
Jan 14, 2020 | 8.960 | 8.960 | 8.680 | 8.680 | 23,045 | -0.23(-2.53%) |
Jan 13, 2020 | 9.660 | 9.660 | 8.555 | 8.905 | 65,948 | -0.11(-1.24%) |
Jan 10, 2020 | 9.394 | 9.478 | 8.820 | 9.017 | 32,221 | -0.46(-4.90%) |
Jan 09, 2020 | 9.800 | 9.824 | 9.395 | 9.482 | 13,502 | -0.25(-2.55%) |
Jan 08, 2020 | 9.677 | 10.22 | 9.380 | 9.730 | 41,405 | +0.21(+2.21%) |
Jan 07, 2020 | 9.800 | 9.800 | 9.380 | 9.520 | 26,133 | -0.14(-1.45%) |
Jan 06, 2020 | 9.380 | 9.800 | 9.100 | 9.660 | 24,937 | +0.41(+4.47%) |
Jan 03, 2020 | 8.960 | 9.380 | 8.960 | 9.247 | 19,678 | +0.29(+3.20%) |
Jan 02, 2020 | 9.660 | 9.660 | 8.680 | 8.960 | 32,478 | -0.20(-2.22%) |
Dec 31, 2019 | 8.960 | 9.370 | 8.548 | 9.163 | 34,278 | +0.34(+3.89%) |
Dec 30, 2019 | 8.540 | 8.820 | 8.400 | 8.820 | 35,106 | +0.54(+6.56%) |
Dec 27, 2019 | 8.540 | 9.083 | 8.175 | 8.277 | 50,264 | -0.12(-1.47%) |
Dec 26, 2019 | 7.700 | 8.540 | 7.700 | 8.400 | 32,371 | +0.42(+5.26%) |
Dec 24, 2019 | 7.910 | 8.050 | 7.910 | 7.980 | 8,114 | +0.07(+0.87%) |
Dec 23, 2019 | 8.120 | 8.120 | 7.700 | 7.911 | 23,644 | +0.21(+2.75%) |
Dec 20, 2019 | 8.109 | 8.162 | 7.647 | 7.700 | 18,207 | -0.23(-2.88%) |
Dec 19, 2019 | 7.840 | 8.190 | 7.700 | 7.928 | 25,271 | +0.17(+2.24%) |
Dec 18, 2019 | 7.420 | 8.260 | 7.420 | 7.755 | 26,955 | +0.39(+5.30%) |
Dec 17, 2019 | 7.840 | 8.259 | 7.350 | 7.364 | 52,091 | -0.48(-6.07%) |
Dec 16, 2019 | 8.625 | 8.820 | 7.630 | 7.840 | 54,413 | -0.37(-4.52%) |
Dec 13, 2019 | 8.540 | 8.652 | 7.980 | 8.211 | 22,935 | -0.36(-4.21%) |
Dec 12, 2019 | 8.610 | 8.747 | 8.260 | 8.572 | 12,548 | -0.04(-0.44%) |
Dec 11, 2019 | 8.680 | 8.792 | 8.400 | 8.610 | 7,464 | -0.17(-1.91%) |
Dec 10, 2019 | 8.534 | 8.820 | 8.470 | 8.778 | 19,329 | +0.19(+2.22%) |
Dec 09, 2019 | 8.464 | 8.960 | 8.400 | 8.588 | 16,478 | +0.18(+2.20%) |
Dec 06, 2019 | 9.100 | 9.100 | 8.176 | 8.403 | 38,107 | +0.13(+1.61%) |
Dec 05, 2019 | 8.960 | 8.960 | 7.455 | 8.270 | 38,317 | -0.55(-6.24%) |
Dec 04, 2019 | 9.100 | 9.142 | 8.820 | 8.820 | 6,782 | -0.14(-1.56%) |
Dec 03, 2019 | 9.233 | 9.240 | 8.883 | 8.960 | 13,262 | -0.18(-1.99%) |