Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.17 | 13.58 | 11.73 | 11.89 | 350,031 | -1.29(-9.77%) |
Nov 27, 2020 | 12.02 | 13.28 | 11.80 | 13.18 | 227,901 | +1.20(+9.99%) |
Nov 25, 2020 | 11.42 | 12.18 | 11.34 | 11.98 | 139,969 | +0.40(+3.44%) |
Nov 24, 2020 | 12.17 | 12.47 | 11.28 | 11.58 | 565,594 | -0.29(-2.44%) |
Nov 23, 2020 | 10.87 | 12.16 | 10.22 | 11.87 | 1,581,321 | +2.38(+25.13%) |
Nov 20, 2020 | 9.395 | 9.654 | 9.315 | 9.485 | 90,839 | +0.05(+0.53%) |
Nov 19, 2020 | 9.305 | 9.515 | 9.176 | 9.435 | 76,454 | +0.11(+1.18%) |
Nov 18, 2020 | 9.964 | 9.984 | 9.325 | 9.325 | 123,085 | -0.64(-6.41%) |
Nov 17, 2020 | 9.694 | 9.984 | 9.570 | 9.964 | 61,123 | +0.21(+2.15%) |
Nov 16, 2020 | 9.654 | 9.804 | 9.505 | 9.754 | 51,730 | +0.18(+1.87%) |
Nov 13, 2020 | 9.425 | 9.615 | 9.275 | 9.575 | 64,570 | +0.30(+3.23%) |
Nov 12, 2020 | 9.226 | 9.410 | 9.126 | 9.275 | 82,577 | -0.05(-0.53%) |
Nov 11, 2020 | 9.615 | 9.615 | 9.186 | 9.325 | 110,487 | -0.14(-1.48%) |
Nov 10, 2020 | 8.966 | 9.615 | 8.966 | 9.465 | 106,987 | +0.63(+7.11%) |
Nov 09, 2020 | 9.026 | 9.126 | 8.549 | 8.837 | 134,130 | +0.54(+6.49%) |
Nov 06, 2020 | 9.405 | 9.405 | 8.228 | 8.298 | 182,782 | -0.99(-10.63%) |
Nov 05, 2020 | 9.265 | 9.694 | 9.066 | 9.285 | 104,868 | +0.04(+0.43%) |
Nov 04, 2020 | 9.555 | 9.694 | 9.176 | 9.246 | 124,889 | -0.53(-5.41%) |
Nov 03, 2020 | 9.425 | 9.824 | 9.305 | 9.774 | 130,939 | +0.28(+2.94%) |
Nov 02, 2020 | 9.654 | 9.654 | 9.265 | 9.495 | 53,655 | -0.01(-0.10%) |
Oct 30, 2020 | 9.585 | 9.645 | 9.325 | 9.505 | 89,135 | -0.21(-2.16%) |
Oct 29, 2020 | 9.136 | 9.749 | 9.136 | 9.714 | 84,091 | +0.46(+4.96%) |
Oct 28, 2020 | 9.256 | 9.415 | 9.116 | 9.256 | 95,551 | -0.24(-2.52%) |
Oct 27, 2020 | 9.385 | 9.674 | 9.375 | 9.495 | 89,883 | +0.04(+0.42%) |
Oct 26, 2020 | 10.41 | 10.46 | 9.375 | 9.455 | 190,375 | -0.96(-9.20%) |
Oct 23, 2020 | 10.32 | 10.45 | 10.08 | 10.41 | 89,736 | +0.14(+1.36%) |
Oct 22, 2020 | 10.27 | 10.47 | 10.05 | 10.27 | 76,707 | +0.07(+0.68%) |
Oct 21, 2020 | 9.974 | 10.35 | 9.974 | 10.20 | 61,993 | +0.22(+2.20%) |
Oct 20, 2020 | 10.37 | 10.44 | 9.924 | 9.984 | 97,634 | -0.24(-2.34%) |
Oct 19, 2020 | 10.81 | 10.87 | 10.14 | 10.22 | 150,309 | -0.56(-5.18%) |
Oct 16, 2020 | 11.00 | 11.07 | 10.60 | 10.78 | 179,874 | -0.29(-2.61%) |
Oct 15, 2020 | 10.67 | 11.15 | 10.56 | 11.07 | 117,734 | +0.20(+1.83%) |
Oct 14, 2020 | 10.75 | 10.97 | 10.75 | 10.87 | 97,239 | +0.06(+0.55%) |
Oct 13, 2020 | 10.91 | 11.15 | 10.67 | 10.81 | 116,704 | -0.24(-2.17%) |
Oct 12, 2020 | 11.03 | 11.16 | 10.80 | 11.05 | 107,357 | +0.06(+0.54%) |
Oct 09, 2020 | 10.97 | 11.17 | 10.50 | 10.99 | 181,979 | +0.17(+1.57%) |
Oct 08, 2020 | 10.89 | 11.63 | 10.66 | 10.82 | 263,868 | +0.02(+0.19%) |
Oct 07, 2020 | 11.15 | 11.32 | 10.77 | 10.80 | 284,624 | -0.33(-2.96%) |
Oct 06, 2020 | 10.29 | 11.83 | 10.29 | 11.13 | 849,909 | +1.16(+11.60%) |
Oct 05, 2020 | 9.475 | 10.12 | 9.186 | 9.974 | 879,217 | +0.43(+4.49%) |
Oct 02, 2020 | 8.498 | 10.46 | 8.129 | 9.545 | 11,908,910 | +2.68(+39.10%) |
Oct 01, 2020 | 6.712 | 6.902 | 6.563 | 6.862 | 429,728 | +0.30(+4.56%) |
Sep 30, 2020 | 6.662 | 6.882 | 6.443 | 6.563 | 97,497 | +0.03(+0.46%) |
Sep 29, 2020 | 6.483 | 6.712 | 6.413 | 6.533 | 63,081 | +0.05(+0.77%) |
Sep 28, 2020 | 6.313 | 6.563 | 6.313 | 6.483 | 53,511 | +0.19(+3.01%) |
Sep 25, 2020 | 5.964 | 6.323 | 5.934 | 6.293 | 403,965 | +0.28(+4.64%) |
Sep 24, 2020 | 6.054 | 6.174 | 5.959 | 6.014 | 124,299 | -0.01(-0.17%) |
Sep 23, 2020 | 6.563 | 6.563 | 5.984 | 6.024 | 108,063 | -0.51(-7.79%) |
Sep 22, 2020 | 6.682 | 6.812 | 6.483 | 6.533 | 90,418 | -0.15(-2.24%) |
Sep 21, 2020 | 6.852 | 6.892 | 6.583 | 6.682 | 104,919 | -0.26(-3.74%) |
Sep 18, 2020 | 7.291 | 7.375 | 6.922 | 6.942 | 179,874 | -0.30(-4.13%) |
Sep 17, 2020 | 8.178 | 8.178 | 7.081 | 7.241 | 174,970 | -0.53(-6.80%) |
Sep 16, 2020 | 7.151 | 7.959 | 7.071 | 7.769 | 164,646 | +1.18(+17.85%) |
Sep 15, 2020 | 6.263 | 6.722 | 6.258 | 6.593 | 63,455 | +0.43(+6.96%) |
Sep 14, 2020 | 6.333 | 6.423 | 6.144 | 6.164 | 92,488 | -0.12(-1.90%) |
Sep 11, 2020 | 6.184 | 6.473 | 6.184 | 6.283 | 43,113 | +0.09(+1.45%) |
Sep 10, 2020 | 6.363 | 6.443 | 6.154 | 6.194 | 64,421 | -0.19(-2.97%) |
Sep 09, 2020 | 6.403 | 6.553 | 6.353 | 6.383 | 45,280 | +0.05(+0.79%) |
Sep 08, 2020 | 6.363 | 6.543 | 6.154 | 6.333 | 90,466 | -0.03(-0.47%) |
Sep 04, 2020 | 6.622 | 6.642 | 6.323 | 6.363 | 69,282 | -0.20(-3.04%) |
Sep 03, 2020 | 6.652 | 6.652 | 6.463 | 6.563 | 30,233 | -0.06(-0.90%) |
Sep 02, 2020 | 6.563 | 6.672 | 6.473 | 6.622 | 115,136 | +0.10(+1.53%) |
Sep 01, 2020 | 6.503 | 6.553 | 6.444 | 6.523 | 61,703 | +0.02(+0.31%) |
Aug 31, 2020 | 6.642 | 6.642 | 6.483 | 6.503 | 61,054 | -0.19(-2.83%) |
Aug 28, 2020 | 6.792 | 6.792 | 6.657 | 6.692 | 31,884 | -0.05(-0.74%) |
Aug 27, 2020 | 6.732 | 6.912 | 6.702 | 6.742 | 38,609 | -0.02(-0.30%) |
Aug 26, 2020 | 6.817 | 6.862 | 6.697 | 6.762 | 73,278 | -0.02(-0.29%) |
Aug 25, 2020 | 6.692 | 6.872 | 6.583 | 6.782 | 37,207 | +0.11(+1.64%) |
Aug 24, 2020 | 6.782 | 6.862 | 6.593 | 6.672 | 97,189 | +0.05(+0.75%) |
Aug 21, 2020 | 7.011 | 7.011 | 6.603 | 6.622 | 66,675 | -0.43(-6.08%) |
Aug 20, 2020 | 6.872 | 7.141 | 6.772 | 7.051 | 78,843 | +0.06(+0.86%) |
Aug 19, 2020 | 6.697 | 7.231 | 6.697 | 6.992 | 97,888 | +0.21(+3.09%) |
Aug 18, 2020 | 6.942 | 7.001 | 6.772 | 6.782 | 18,429 | -0.11(-1.59%) |
Aug 17, 2020 | 6.972 | 7.091 | 6.862 | 6.892 | 66,085 | -0.12(-1.71%) |
Aug 14, 2020 | 6.922 | 7.151 | 6.917 | 7.011 | 40,005 | +0.00(+0.00%) |
Aug 13, 2020 | 7.181 | 7.231 | 6.922 | 7.011 | 28,317 | -0.22(-3.03%) |
Aug 12, 2020 | 7.161 | 7.271 | 7.121 | 7.231 | 21,376 | +0.21(+2.98%) |
Aug 11, 2020 | 7.131 | 7.211 | 6.972 | 7.021 | 29,020 | +0.00(+0.00%) |
Aug 10, 2020 | 6.782 | 7.261 | 6.782 | 7.021 | 79,108 | +0.29(+4.30%) |
Aug 07, 2020 | 6.613 | 6.812 | 6.553 | 6.732 | 39,002 | +0.12(+1.81%) |
Aug 06, 2020 | 6.443 | 6.622 | 6.383 | 6.613 | 60,446 | +0.18(+2.79%) |
Aug 05, 2020 | 6.443 | 6.503 | 6.393 | 6.433 | 38,168 | +0.07(+1.10%) |
Aug 04, 2020 | 6.523 | 6.558 | 6.338 | 6.363 | 27,575 | -0.18(-2.74%) |
Aug 03, 2020 | 6.523 | 6.583 | 6.403 | 6.543 | 39,728 | +0.05(+0.77%) |
Jul 31, 2020 | 6.423 | 6.553 | 6.413 | 6.493 | 41,208 | +0.00(+0.00%) |
Jul 30, 2020 | 6.353 | 6.573 | 6.283 | 6.493 | 46,612 | +0.02(+0.31%) |
Jul 29, 2020 | 6.553 | 6.563 | 6.433 | 6.473 | 50,707 | -0.04(-0.61%) |
Jul 28, 2020 | 6.493 | 6.563 | 6.443 | 6.513 | 41,216 | -0.01(-0.15%) |
Jul 27, 2020 | 6.423 | 6.613 | 6.423 | 6.523 | 70,572 | +0.07(+1.08%) |
Jul 24, 2020 | 6.383 | 6.523 | 6.383 | 6.453 | 64,570 | -0.03(-0.46%) |
Jul 23, 2020 | 6.513 | 6.672 | 6.453 | 6.483 | 69,381 | -0.07(-1.07%) |
Jul 22, 2020 | 6.503 | 6.652 | 6.443 | 6.553 | 67,132 | +0.01(+0.15%) |
Jul 21, 2020 | 6.583 | 6.782 | 6.493 | 6.543 | 94,901 | +0.02(+0.31%) |
Jul 20, 2020 | 6.533 | 6.583 | 6.453 | 6.523 | 41,479 | -0.01(-0.15%) |
Jul 17, 2020 | 6.403 | 6.662 | 6.403 | 6.533 | 47,024 | +0.10(+1.55%) |
Jul 16, 2020 | 6.333 | 6.523 | 6.333 | 6.433 | 82,611 | -0.02(-0.31%) |
Jul 15, 2020 | 6.553 | 6.613 | 6.443 | 6.453 | 66,232 | +0.08(+1.25%) |
Jul 14, 2020 | 6.273 | 6.553 | 6.224 | 6.373 | 112,252 | +0.10(+1.59%) |
Jul 13, 2020 | 6.463 | 6.533 | 6.273 | 6.273 | 73,914 | -0.08(-1.26%) |
Jul 10, 2020 | 6.204 | 6.543 | 6.204 | 6.353 | 140,871 | +0.14(+2.25%) |
Jul 09, 2020 | 6.463 | 6.543 | 6.214 | 6.214 | 96,010 | -0.31(-4.74%) |
Jul 08, 2020 | 6.234 | 6.553 | 6.134 | 6.523 | 151,258 | +0.27(+4.31%) |
Jul 07, 2020 | 6.293 | 6.453 | 6.064 | 6.253 | 92,859 | -0.10(-1.57%) |
Jul 06, 2020 | 6.493 | 6.533 | 6.343 | 6.353 | 68,658 | -0.04(-0.62%) |
Jul 02, 2020 | 6.603 | 6.603 | 6.363 | 6.393 | 41,409 | -0.05(-0.77%) |
Jul 01, 2020 | 6.553 | 6.632 | 6.348 | 6.443 | 80,882 | -0.07(-1.07%) |
Jun 30, 2020 | 6.333 | 6.563 | 6.333 | 6.513 | 82,043 | +0.10(+1.56%) |
Jun 29, 2020 | 6.234 | 6.573 | 6.194 | 6.413 | 92,471 | +0.29(+4.72%) |
Jun 26, 2020 | 6.383 | 6.453 | 6.064 | 6.124 | 285,853 | -0.31(-4.81%) |
Jun 25, 2020 | 5.924 | 6.523 | 5.914 | 6.433 | 95,608 | +0.39(+6.44%) |
Jun 24, 2020 | 6.174 | 6.234 | 6.004 | 6.044 | 86,737 | -0.17(-2.73%) |
Jun 23, 2020 | 6.144 | 6.513 | 6.144 | 6.214 | 94,258 | +0.18(+2.98%) |
Jun 22, 2020 | 6.004 | 6.184 | 5.954 | 6.034 | 80,847 | +0.03(+0.50%) |
Jun 19, 2020 | 5.805 | 6.194 | 5.699 | 6.004 | 187,695 | +0.27(+4.70%) |
Jun 18, 2020 | 5.725 | 6.004 | 5.725 | 5.735 | 132,662 | -0.07(-1.20%) |
Jun 17, 2020 | 6.174 | 6.174 | 5.805 | 5.805 | 133,477 | -0.36(-5.83%) |
Jun 16, 2020 | 6.263 | 6.423 | 5.974 | 6.164 | 105,598 | +0.16(+2.66%) |
Jun 15, 2020 | 5.795 | 6.104 | 5.725 | 6.004 | 111,085 | +0.05(+0.84%) |
Jun 12, 2020 | 5.944 | 6.124 | 5.795 | 5.954 | 92,844 | +0.28(+4.92%) |
Jun 11, 2020 | 5.884 | 6.004 | 5.645 | 5.675 | 112,001 | -0.38(-6.26%) |
Jun 10, 2020 | 6.283 | 6.303 | 5.954 | 6.054 | 71,745 | -0.34(-5.30%) |
Jun 09, 2020 | 6.523 | 6.578 | 6.054 | 6.393 | 108,038 | -0.28(-4.19%) |
Jun 08, 2020 | 6.932 | 7.031 | 6.553 | 6.672 | 102,100 | -0.26(-3.74%) |
Jun 05, 2020 | 7.161 | 7.390 | 6.503 | 6.932 | 142,174 | +0.15(+2.21%) |
Jun 04, 2020 | 6.732 | 6.962 | 6.632 | 6.782 | 89,874 | +0.02(+0.29%) |
Jun 03, 2020 | 6.543 | 6.852 | 6.503 | 6.762 | 95,930 | +0.31(+4.79%) |
Jun 02, 2020 | 6.423 | 6.513 | 6.293 | 6.453 | 79,575 | +0.02(+0.31%) |
Jun 01, 2020 | 6.313 | 6.672 | 6.313 | 6.433 | 76,077 | +0.11(+1.74%) |
May 29, 2020 | 6.413 | 6.622 | 6.293 | 6.323 | 88,533 | -0.20(-3.06%) |
May 28, 2020 | 6.932 | 6.982 | 6.513 | 6.523 | 65,709 | -0.30(-4.39%) |
May 27, 2020 | 6.882 | 6.992 | 6.692 | 6.822 | 76,906 | +0.08(+1.18%) |
May 26, 2020 | 6.912 | 6.912 | 6.543 | 6.742 | 93,638 | +0.11(+1.65%) |
May 22, 2020 | 6.523 | 6.632 | 6.383 | 6.632 | 58,855 | +0.20(+3.10%) |
May 21, 2020 | 6.443 | 6.553 | 6.373 | 6.433 | 48,923 | +0.02(+0.31%) |
May 20, 2020 | 6.593 | 6.752 | 6.353 | 6.413 | 62,374 | -0.03(-0.46%) |
May 19, 2020 | 6.104 | 6.682 | 6.094 | 6.443 | 92,304 | +0.24(+3.86%) |
May 18, 2020 | 5.884 | 6.236 | 5.835 | 6.204 | 124,512 | +0.59(+10.48%) |
May 15, 2020 | 5.456 | 5.795 | 5.376 | 5.615 | 70,886 | +0.21(+3.87%) |
May 14, 2020 | 5.456 | 5.471 | 5.007 | 5.406 | 160,280 | -0.18(-3.21%) |
May 13, 2020 | 5.815 | 5.924 | 5.476 | 5.585 | 73,850 | -0.22(-3.78%) |
May 12, 2020 | 5.884 | 5.954 | 5.675 | 5.805 | 57,575 | -0.02(-0.34%) |
May 11, 2020 | 5.685 | 5.899 | 5.555 | 5.825 | 69,554 | +0.06(+1.04%) |
May 08, 2020 | 5.585 | 5.884 | 5.585 | 5.765 | 84,121 | +0.32(+5.86%) |
May 07, 2020 | 5.466 | 5.665 | 5.346 | 5.446 | 112,951 | +0.05(+0.92%) |
May 06, 2020 | 5.406 | 5.515 | 5.296 | 5.396 | 86,798 | +0.02(+0.37%) |
May 05, 2020 | 5.316 | 5.665 | 5.201 | 5.376 | 70,607 | +0.17(+3.26%) |
May 04, 2020 | 5.266 | 5.376 | 5.136 | 5.206 | 69,239 | -0.19(-3.51%) |
May 01, 2020 | 5.226 | 5.396 | 5.196 | 5.396 | 94,549 | +0.01(+0.19%) |
Apr 30, 2020 | 5.485 | 5.505 | 5.216 | 5.386 | 110,186 | -0.16(-2.88%) |
Apr 29, 2020 | 5.655 | 5.785 | 5.446 | 5.545 | 128,457 | +0.06(+1.09%) |
Apr 28, 2020 | 5.845 | 5.874 | 5.436 | 5.485 | 92,164 | -0.23(-4.01%) |
Apr 27, 2020 | 5.535 | 5.785 | 5.525 | 5.715 | 84,757 | +0.24(+4.37%) |
Apr 24, 2020 | 5.436 | 5.481 | 5.306 | 5.476 | 26,870 | +0.04(+0.73%) |
Apr 23, 2020 | 5.286 | 5.585 | 5.176 | 5.436 | 89,962 | +0.15(+2.83%) |
Apr 22, 2020 | 5.316 | 5.465 | 5.256 | 5.286 | 51,164 | +0.03(+0.57%) |
Apr 21, 2020 | 5.356 | 5.356 | 5.176 | 5.256 | 40,035 | -0.27(-4.87%) |
Apr 20, 2020 | 5.635 | 5.635 | 5.336 | 5.525 | 61,985 | -0.01(-0.18%) |
Apr 17, 2020 | 5.336 | 5.745 | 5.336 | 5.535 | 74,596 | +0.27(+5.11%) |
Apr 16, 2020 | 5.456 | 5.456 | 5.077 | 5.266 | 78,725 | -0.12(-2.22%) |
Apr 15, 2020 | 5.236 | 5.466 | 4.997 | 5.386 | 92,657 | +0.15(+2.86%) |
Apr 14, 2020 | 5.386 | 5.625 | 5.126 | 5.236 | 106,557 | -0.04(-0.76%) |
Apr 13, 2020 | 5.346 | 5.386 | 5.116 | 5.276 | 50,474 | -0.22(-3.99%) |
Apr 09, 2020 | 5.515 | 5.725 | 5.346 | 5.495 | 78,005 | +0.23(+4.36%) |
Apr 08, 2020 | 5.476 | 5.610 | 5.216 | 5.266 | 82,477 | -0.14(-2.58%) |
Apr 07, 2020 | 5.884 | 5.894 | 5.376 | 5.406 | 97,305 | -0.20(-3.56%) |
Apr 06, 2020 | 5.027 | 5.645 | 5.027 | 5.605 | 120,625 | +0.51(+9.98%) |
Apr 03, 2020 | 5.495 | 5.545 | 5.017 | 5.097 | 71,087 | -0.39(-7.09%) |
Apr 02, 2020 | 5.146 | 5.555 | 5.106 | 5.485 | 74,354 | +0.33(+6.38%) |
Apr 01, 2020 | 5.216 | 5.416 | 5.097 | 5.156 | 67,119 | -0.25(-4.61%) |
Mar 31, 2020 | 5.206 | 5.446 | 5.002 | 5.406 | 106,004 | +0.16(+3.04%) |
Mar 30, 2020 | 5.426 | 5.535 | 4.997 | 5.246 | 115,569 | -0.14(-2.59%) |
Mar 27, 2020 | 5.605 | 5.645 | 5.041 | 5.386 | 91,842 | -0.42(-7.22%) |
Mar 26, 2020 | 5.505 | 5.845 | 5.411 | 5.805 | 83,309 | +0.42(+7.78%) |
Mar 25, 2020 | 5.485 | 5.635 | 5.246 | 5.386 | 61,370 | -0.16(-2.88%) |
Mar 24, 2020 | 5.356 | 5.670 | 5.106 | 5.545 | 97,397 | +0.35(+6.72%) |
Mar 23, 2020 | 5.017 | 5.276 | 4.887 | 5.196 | 90,049 | +0.01(+0.19%) |
Mar 20, 2020 | 6.034 | 6.034 | 4.897 | 5.186 | 186,391 | -0.80(-13.33%) |
Mar 19, 2020 | 5.346 | 6.084 | 5.247 | 5.984 | 154,158 | +0.83(+16.05%) |
Mar 18, 2020 | 5.485 | 6.303 | 5.012 | 5.156 | 143,148 | -0.78(-13.11%) |
Mar 17, 2020 | 5.126 | 5.934 | 4.917 | 5.934 | 109,971 | +0.94(+18.76%) |
Mar 16, 2020 | 5.585 | 5.585 | 4.907 | 4.997 | 92,922 | -0.82(-14.07%) |
Mar 13, 2020 | 5.236 | 5.815 | 4.907 | 5.815 | 76,802 | +0.90(+18.26%) |
Mar 12, 2020 | 5.067 | 5.316 | 4.797 | 4.917 | 102,325 | -0.72(-12.74%) |
Mar 11, 2020 | 6.383 | 6.383 | 5.485 | 5.635 | 87,643 | -0.81(-12.54%) |
Mar 10, 2020 | 6.423 | 6.583 | 5.894 | 6.443 | 88,404 | +0.20(+3.19%) |
Mar 09, 2020 | 5.695 | 6.373 | 5.665 | 6.243 | 104,328 | -0.77(-10.95%) |
Mar 06, 2020 | 7.879 | 8.089 | 6.847 | 7.011 | 114,201 | -0.65(-8.46%) |
Mar 05, 2020 | 7.859 | 7.999 | 7.460 | 7.660 | 92,135 | -0.32(-4.00%) |
Mar 04, 2020 | 8.278 | 8.278 | 7.829 | 7.979 | 74,199 | -0.13(-1.60%) |
Mar 03, 2020 | 8.119 | 8.298 | 7.984 | 8.109 | 98,703 | -0.04(-0.49%) |
Mar 02, 2020 | 7.740 | 8.178 | 7.690 | 8.148 | 62,895 | +0.47(+6.10%) |
Feb 28, 2020 | 7.640 | 7.710 | 7.281 | 7.680 | 121,420 | -0.24(-3.02%) |
Feb 27, 2020 | 7.939 | 8.238 | 7.580 | 7.919 | 113,484 | -0.15(-1.85%) |
Feb 26, 2020 | 8.129 | 8.258 | 7.879 | 8.069 | 94,244 | -0.02(-0.25%) |
Feb 25, 2020 | 8.158 | 8.168 | 7.929 | 8.089 | 72,148 | -0.07(-0.86%) |
Feb 24, 2020 | 8.747 | 8.747 | 8.059 | 8.158 | 75,068 | -0.78(-8.71%) |
Feb 21, 2020 | 8.777 | 8.976 | 8.731 | 8.936 | 130,042 | +0.19(+2.17%) |
Feb 20, 2020 | 8.587 | 8.777 | 8.587 | 8.747 | 50,361 | +0.08(+0.92%) |
Feb 19, 2020 | 8.587 | 8.787 | 8.557 | 8.667 | 80,731 | +0.09(+1.05%) |
Feb 18, 2020 | 8.198 | 8.677 | 8.059 | 8.577 | 117,017 | +0.37(+4.50%) |
Feb 14, 2020 | 8.103 | 8.218 | 8.030 | 8.208 | 30,179 | +0.10(+1.23%) |
Feb 13, 2020 | 8.079 | 8.148 | 7.984 | 8.109 | 49,754 | +0.15(+1.88%) |
Feb 12, 2020 | 7.969 | 7.989 | 7.814 | 7.959 | 44,496 | +0.04(+0.50%) |
Feb 11, 2020 | 7.879 | 7.929 | 7.700 | 7.919 | 41,745 | +0.06(+0.76%) |
Feb 10, 2020 | 7.769 | 8.059 | 7.759 | 7.859 | 74,385 | +0.08(+1.03%) |
Feb 07, 2020 | 7.829 | 7.919 | 7.690 | 7.779 | 31,984 | -0.08(-1.02%) |
Feb 06, 2020 | 7.899 | 7.899 | 7.720 | 7.859 | 80,637 | +0.00(+0.00%) |
Feb 05, 2020 | 7.700 | 7.929 | 7.674 | 7.859 | 84,902 | +0.22(+2.87%) |
Feb 04, 2020 | 7.630 | 7.670 | 7.530 | 7.640 | 70,012 | +0.09(+1.19%) |
Feb 03, 2020 | 7.590 | 7.620 | 7.450 | 7.550 | 54,565 | +0.01(+0.13%) |
Jan 31, 2020 | 7.640 | 7.700 | 7.410 | 7.540 | 68,881 | -0.13(-1.69%) |
Jan 30, 2020 | 7.430 | 7.700 | 7.420 | 7.670 | 59,797 | +0.14(+1.85%) |
Jan 29, 2020 | 7.929 | 7.929 | 7.430 | 7.530 | 94,004 | -0.40(-5.03%) |
Jan 28, 2020 | 7.730 | 7.929 | 7.570 | 7.929 | 97,817 | +0.20(+2.58%) |
Jan 27, 2020 | 7.171 | 7.779 | 7.081 | 7.730 | 94,393 | +0.29(+3.89%) |
Jan 24, 2020 | 7.301 | 7.520 | 7.271 | 7.440 | 55,747 | +0.03(+0.40%) |
Jan 23, 2020 | 7.600 | 7.600 | 7.361 | 7.410 | 52,929 | -0.20(-2.62%) |
Jan 22, 2020 | 7.600 | 7.678 | 7.470 | 7.610 | 51,089 | +0.01(+0.13%) |
Jan 21, 2020 | 7.510 | 7.620 | 7.361 | 7.600 | 64,926 | +0.05(+0.66%) |
Jan 17, 2020 | 7.750 | 7.750 | 7.470 | 7.550 | 69,884 | -0.12(-1.56%) |
Jan 16, 2020 | 7.361 | 7.700 | 7.361 | 7.670 | 78,891 | +0.38(+5.20%) |
Jan 15, 2020 | 7.191 | 7.380 | 7.041 | 7.291 | 105,442 | +0.10(+1.39%) |
Jan 14, 2020 | 7.021 | 7.271 | 6.892 | 7.191 | 93,201 | +0.22(+3.15%) |
Jan 13, 2020 | 7.001 | 7.001 | 6.613 | 6.972 | 135,387 | -0.01(-0.14%) |
Jan 10, 2020 | 7.131 | 7.131 | 6.922 | 6.982 | 52,037 | -0.11(-1.55%) |
Jan 09, 2020 | 7.281 | 7.281 | 7.041 | 7.091 | 105,084 | -0.17(-2.34%) |
Jan 08, 2020 | 7.131 | 7.291 | 7.071 | 7.261 | 89,973 | +0.10(+1.39%) |
Jan 07, 2020 | 7.111 | 7.351 | 7.111 | 7.161 | 85,870 | -0.04(-0.55%) |
Jan 06, 2020 | 7.061 | 7.251 | 6.972 | 7.201 | 96,026 | +0.10(+1.40%) |
Jan 03, 2020 | 7.101 | 7.201 | 7.031 | 7.101 | 83,821 | -0.07(-0.97%) |
Jan 02, 2020 | 7.101 | 7.191 | 7.041 | 7.171 | 103,758 | -0.02(-0.28%) |
Dec 31, 2019 | 7.081 | 7.231 | 7.081 | 7.191 | 67,177 | +0.11(+1.55%) |
Dec 30, 2019 | 7.021 | 7.181 | 6.982 | 7.081 | 96,596 | +0.07(+1.00%) |
Dec 27, 2019 | 7.061 | 7.091 | 6.812 | 7.011 | 96,654 | -0.07(-0.99%) |
Dec 26, 2019 | 7.001 | 7.131 | 6.912 | 7.081 | 94,066 | +0.07(+1.00%) |
Dec 24, 2019 | 7.181 | 7.181 | 6.932 | 7.011 | 47,926 | -0.15(-2.09%) |
Dec 23, 2019 | 7.490 | 7.490 | 7.141 | 7.161 | 132,228 | -0.37(-4.90%) |
Dec 20, 2019 | 7.231 | 7.660 | 7.191 | 7.530 | 361,052 | +0.35(+4.86%) |
Dec 19, 2019 | 7.221 | 7.440 | 7.131 | 7.181 | 161,273 | -0.02(-0.28%) |
Dec 18, 2019 | 7.181 | 7.241 | 6.922 | 7.201 | 186,139 | +0.02(+0.28%) |
Dec 17, 2019 | 6.722 | 7.211 | 6.533 | 7.181 | 156,165 | +0.48(+7.14%) |
Dec 16, 2019 | 6.453 | 6.752 | 6.403 | 6.702 | 118,826 | +0.31(+4.84%) |
Dec 13, 2019 | 6.513 | 6.622 | 6.303 | 6.393 | 109,187 | -0.05(-0.77%) |
Dec 12, 2019 | 6.533 | 6.603 | 6.353 | 6.443 | 188,721 | -0.08(-1.22%) |
Dec 11, 2019 | 6.632 | 6.642 | 6.458 | 6.523 | 153,012 | -0.16(-2.39%) |
Dec 10, 2019 | 6.583 | 6.842 | 6.433 | 6.682 | 89,711 | +0.09(+1.36%) |
Dec 09, 2019 | 6.762 | 7.071 | 6.583 | 6.593 | 139,466 | -0.19(-2.79%) |
Dec 06, 2019 | 7.101 | 7.316 | 6.672 | 6.782 | 224,291 | -0.70(-9.33%) |
Dec 05, 2019 | 7.333 | 7.530 | 7.166 | 7.480 | 128,991 | +0.26(+3.59%) |
Dec 04, 2019 | 7.131 | 7.361 | 7.131 | 7.221 | 94,256 | +0.13(+1.83%) |
Dec 03, 2019 | 7.141 | 7.241 | 6.982 | 7.091 | 157,294 | -0.14(-1.93%) |