Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.500 | 9.050 | 8.450 | 9.000 | 39,354 | +0.73(+8.83%) |
Nov 27, 2020 | 8.340 | 8.378 | 8.270 | 8.270 | 4,000 | -0.14(-1.66%) |
Nov 25, 2020 | 8.270 | 8.650 | 8.200 | 8.410 | 39,900 | +0.37(+4.60%) |
Nov 24, 2020 | 8.100 | 8.150 | 7.950 | 8.040 | 9,861 | +0.02(+0.25%) |
Nov 23, 2020 | 8.050 | 8.100 | 7.930 | 8.020 | 11,638 | -0.02(-0.25%) |
Nov 20, 2020 | 8.070 | 8.070 | 7.930 | 8.040 | 2,500 | +0.00(+0.00%) |
Nov 19, 2020 | 8.185 | 8.185 | 7.930 | 8.040 | 6,792 | +0.14(+1.77%) |
Nov 18, 2020 | 8.070 | 8.155 | 7.770 | 7.900 | 6,681 | +0.01(+0.13%) |
Nov 17, 2020 | 8.250 | 8.370 | 7.890 | 7.890 | 7,864 | -0.37(-4.48%) |
Nov 16, 2020 | 8.500 | 8.500 | 8.250 | 8.260 | 14,794 | -0.43(-4.95%) |
Nov 13, 2020 | 8.610 | 8.760 | 8.510 | 8.690 | 12,000 | +0.17(+2.00%) |
Nov 12, 2020 | 8.550 | 8.729 | 8.500 | 8.520 | 19,996 | -0.01(-0.12%) |
Nov 11, 2020 | 7.860 | 9.120 | 7.250 | 8.530 | 47,480 | +0.45(+5.57%) |
Nov 10, 2020 | 8.110 | 8.181 | 7.960 | 8.080 | 1,777 | -0.07(-0.86%) |
Nov 09, 2020 | 8.260 | 8.510 | 8.010 | 8.150 | 10,502 | +0.16(+2.00%) |
Nov 06, 2020 | 7.720 | 8.053 | 7.720 | 7.990 | 8,200 | -0.09(-1.11%) |
Nov 05, 2020 | 8.130 | 8.130 | 7.710 | 8.080 | 16,417 | +0.30(+3.86%) |
Nov 04, 2020 | 7.790 | 7.995 | 7.710 | 7.780 | 17,934 | -0.22(-2.75%) |
Nov 03, 2020 | 8.161 | 8.200 | 7.720 | 8.000 | 9,858 | -0.10(-1.23%) |
Nov 02, 2020 | 8.020 | 8.100 | 7.685 | 8.100 | 30,018 | +0.05(+0.62%) |
Oct 30, 2020 | 8.010 | 8.165 | 7.800 | 8.050 | 5,900 | +0.01(+0.12%) |
Oct 29, 2020 | 8.020 | 8.240 | 8.000 | 8.040 | 23,437 | -0.05(-0.62%) |
Oct 28, 2020 | 8.080 | 8.120 | 7.800 | 8.090 | 22,273 | -0.23(-2.76%) |
Oct 27, 2020 | 8.286 | 8.320 | 8.160 | 8.320 | 8,109 | -0.15(-1.77%) |
Oct 26, 2020 | 8.220 | 8.550 | 8.040 | 8.470 | 17,563 | +0.05(+0.59%) |
Oct 23, 2020 | 8.370 | 8.428 | 8.250 | 8.420 | 3,200 | -0.12(-1.41%) |
Oct 22, 2020 | 8.570 | 8.700 | 8.360 | 8.540 | 8,440 | +0.00(+0.00%) |
Oct 21, 2020 | 8.325 | 8.659 | 8.180 | 8.540 | 22,508 | +0.36(+4.40%) |
Oct 20, 2020 | 8.240 | 8.270 | 8.050 | 8.180 | 14,011 | +0.06(+0.74%) |
Oct 19, 2020 | 8.330 | 8.330 | 8.100 | 8.120 | 8,617 | -0.08(-0.98%) |
Oct 16, 2020 | 8.200 | 8.330 | 8.200 | 8.200 | 18,200 | -0.00(-0.02%) |
Oct 15, 2020 | 7.860 | 8.202 | 7.860 | 8.202 | 8,957 | +0.38(+4.88%) |
Oct 14, 2020 | 8.900 | 8.900 | 7.740 | 7.820 | 36,328 | -0.70(-8.22%) |
Oct 13, 2020 | 7.490 | 8.700 | 7.422 | 8.520 | 84,231 | +1.08(+14.52%) |
Oct 12, 2020 | 7.440 | 7.440 | 7.370 | 7.440 | 7,386 | -0.08(-1.06%) |
Oct 09, 2020 | 7.360 | 7.545 | 7.200 | 7.520 | 12,300 | +0.17(+2.31%) |
Oct 08, 2020 | 7.350 | 7.550 | 7.310 | 7.350 | 7,286 | +0.01(+0.14%) |
Oct 07, 2020 | 7.230 | 7.340 | 7.180 | 7.340 | 2,795 | +0.04(+0.55%) |
Oct 06, 2020 | 7.277 | 7.447 | 7.100 | 7.300 | 25,508 | +0.02(+0.34%) |
Oct 05, 2020 | 7.150 | 7.350 | 7.100 | 7.275 | 4,479 | +0.12(+1.75%) |
Oct 02, 2020 | 7.100 | 7.150 | 7.060 | 7.150 | 8,800 | +0.04(+0.56%) |
Oct 01, 2020 | 7.330 | 7.330 | 7.060 | 7.110 | 1,127 | -0.13(-1.80%) |
Sep 30, 2020 | 7.180 | 7.250 | 7.070 | 7.240 | 8,807 | +0.00(+0.00%) |
Sep 29, 2020 | 7.240 | 7.372 | 7.110 | 7.240 | 10,659 | -0.07(-0.91%) |
Sep 28, 2020 | 7.300 | 7.441 | 7.050 | 7.306 | 6,178 | +0.02(+0.22%) |
Sep 25, 2020 | 7.100 | 7.320 | 7.100 | 7.290 | 12,900 | +0.14(+1.96%) |
Sep 24, 2020 | 7.120 | 7.370 | 7.060 | 7.150 | 11,148 | -0.02(-0.28%) |
Sep 23, 2020 | 7.350 | 7.420 | 7.121 | 7.170 | 44,673 | -0.18(-2.45%) |
Sep 22, 2020 | 7.280 | 7.474 | 7.270 | 7.350 | 3,720 | +0.04(+0.55%) |
Sep 21, 2020 | 7.460 | 7.470 | 7.275 | 7.310 | 19,857 | -0.22(-2.92%) |
Sep 18, 2020 | 7.620 | 7.820 | 7.300 | 7.530 | 21,300 | -0.22(-2.84%) |
Sep 17, 2020 | 7.510 | 8.060 | 7.510 | 7.750 | 15,407 | -0.04(-0.51%) |
Sep 16, 2020 | 7.550 | 7.800 | 7.550 | 7.790 | 17,702 | +0.24(+3.18%) |
Sep 15, 2020 | 7.490 | 7.640 | 7.390 | 7.550 | 18,264 | +0.06(+0.80%) |
Sep 14, 2020 | 7.550 | 7.790 | 7.280 | 7.490 | 38,571 | -0.09(-1.19%) |
Sep 11, 2020 | 7.790 | 7.800 | 7.000 | 7.580 | 69,800 | +0.00(+0.00%) |
Sep 10, 2020 | 7.610 | 7.610 | 7.550 | 7.580 | 91,818 | -0.07(-0.92%) |
Sep 09, 2020 | 7.620 | 7.800 | 7.461 | 7.650 | 9,981 | -0.02(-0.26%) |
Sep 08, 2020 | 7.430 | 7.670 | 7.300 | 7.670 | 16,322 | +0.15(+1.99%) |
Sep 04, 2020 | 7.580 | 7.580 | 7.400 | 7.520 | 3,300 | -0.15(-1.96%) |
Sep 03, 2020 | 7.720 | 7.890 | 7.607 | 7.670 | 14,836 | -0.42(-5.19%) |
Sep 02, 2020 | 7.780 | 8.090 | 7.650 | 8.090 | 14,476 | +0.58(+7.72%) |
Sep 01, 2020 | 7.780 | 7.890 | 7.510 | 7.510 | 7,554 | -0.38(-4.82%) |
Aug 31, 2020 | 7.810 | 7.930 | 7.695 | 7.890 | 3,969 | +0.08(+1.02%) |
Aug 28, 2020 | 7.580 | 7.830 | 7.550 | 7.810 | 14,400 | +0.31(+4.13%) |
Aug 27, 2020 | 7.540 | 7.870 | 7.500 | 7.500 | 21,506 | -0.10(-1.32%) |
Aug 26, 2020 | 7.810 | 7.880 | 7.500 | 7.600 | 39,873 | -0.14(-1.81%) |
Aug 25, 2020 | 7.560 | 7.790 | 7.500 | 7.740 | 45,029 | -0.04(-0.51%) |
Aug 24, 2020 | 8.000 | 8.000 | 7.460 | 7.780 | 44,041 | -0.22(-2.75%) |
Aug 21, 2020 | 8.060 | 8.100 | 7.870 | 8.000 | 12,000 | -0.18(-2.20%) |
Aug 20, 2020 | 7.850 | 8.180 | 7.700 | 8.180 | 30,810 | +0.36(+4.60%) |
Aug 19, 2020 | 7.740 | 7.920 | 7.700 | 7.820 | 16,550 | -0.07(-0.89%) |
Aug 18, 2020 | 7.780 | 8.090 | 7.760 | 7.890 | 16,146 | +0.03(+0.38%) |
Aug 17, 2020 | 7.880 | 7.979 | 7.619 | 7.860 | 29,296 | -0.11(-1.38%) |
Aug 14, 2020 | 7.520 | 7.980 | 7.420 | 7.970 | 41,200 | +0.32(+4.18%) |
Aug 13, 2020 | 7.940 | 8.020 | 7.557 | 7.650 | 30,515 | -0.30(-3.77%) |
Aug 12, 2020 | 8.420 | 8.470 | 7.760 | 7.950 | 38,103 | -0.42(-5.02%) |
Aug 11, 2020 | 8.540 | 8.540 | 8.050 | 8.370 | 19,798 | +0.48(+6.08%) |
Aug 10, 2020 | 7.640 | 8.530 | 7.510 | 7.890 | 84,253 | +0.53(+7.20%) |
Aug 07, 2020 | 7.396 | 7.426 | 7.270 | 7.360 | 13,800 | -0.14(-1.87%) |
Aug 06, 2020 | 7.790 | 7.800 | 7.500 | 7.500 | 50,080 | -0.30(-3.85%) |
Aug 05, 2020 | 8.000 | 8.290 | 7.581 | 7.800 | 51,506 | -0.10(-1.27%) |
Aug 04, 2020 | 7.820 | 7.910 | 7.630 | 7.900 | 30,142 | +0.11(+1.41%) |
Aug 03, 2020 | 7.320 | 8.000 | 7.290 | 7.790 | 62,451 | +0.47(+6.42%) |
Jul 31, 2020 | 7.250 | 7.500 | 7.250 | 7.320 | 8,800 | -0.00(-0.07%) |
Jul 30, 2020 | 7.400 | 7.400 | 7.215 | 7.325 | 10,808 | -0.08(-1.01%) |
Jul 29, 2020 | 7.450 | 7.890 | 7.270 | 7.400 | 52,034 | +0.00(+0.00%) |
Jul 28, 2020 | 7.417 | 7.417 | 7.260 | 7.400 | 10,639 | +0.24(+3.35%) |
Jul 27, 2020 | 7.170 | 7.470 | 7.160 | 7.160 | 18,558 | +0.01(+0.14%) |
Jul 24, 2020 | 7.260 | 7.260 | 7.100 | 7.150 | 23,800 | -0.16(-2.19%) |
Jul 23, 2020 | 7.540 | 7.540 | 7.160 | 7.310 | 44,674 | +0.06(+0.83%) |
Jul 22, 2020 | 7.680 | 7.790 | 7.230 | 7.250 | 21,192 | -0.33(-4.35%) |
Jul 21, 2020 | 7.330 | 7.838 | 7.330 | 7.580 | 14,335 | +0.26(+3.55%) |
Jul 20, 2020 | 7.200 | 7.470 | 7.200 | 7.320 | 32,541 | +0.08(+1.10%) |
Jul 17, 2020 | 7.130 | 7.470 | 7.130 | 7.240 | 24,800 | -0.02(-0.28%) |
Jul 16, 2020 | 7.850 | 7.901 | 7.260 | 7.260 | 79,792 | -0.50(-6.44%) |
Jul 15, 2020 | 7.860 | 8.080 | 7.760 | 7.760 | 18,541 | -0.07(-0.89%) |
Jul 14, 2020 | 7.910 | 8.110 | 7.750 | 7.830 | 16,740 | -0.16(-2.00%) |
Jul 13, 2020 | 8.200 | 8.200 | 7.900 | 7.990 | 12,918 | -0.19(-2.32%) |
Jul 10, 2020 | 8.090 | 8.550 | 8.037 | 8.180 | 17,500 | +0.12(+1.49%) |
Jul 09, 2020 | 8.364 | 8.364 | 8.040 | 8.060 | 10,568 | -0.31(-3.70%) |
Jul 08, 2020 | 8.560 | 8.560 | 8.250 | 8.370 | 5,447 | -0.20(-2.33%) |
Jul 07, 2020 | 8.670 | 8.670 | 8.310 | 8.570 | 11,002 | +0.00(+0.00%) |
Jul 06, 2020 | 9.000 | 9.000 | 8.556 | 8.570 | 26,455 | -0.12(-1.38%) |
Jul 02, 2020 | 8.700 | 8.898 | 8.500 | 8.690 | 15,500 | -0.04(-0.46%) |
Jul 01, 2020 | 8.970 | 8.970 | 8.660 | 8.730 | 9,757 | -0.22(-2.49%) |
Jun 30, 2020 | 8.800 | 8.980 | 8.640 | 8.953 | 9,607 | +0.14(+1.62%) |
Jun 29, 2020 | 9.000 | 9.540 | 8.800 | 8.810 | 37,990 | +0.04(+0.46%) |
Jun 26, 2020 | 9.200 | 9.490 | 8.650 | 8.770 | 26,300 | -0.58(-6.20%) |
Jun 25, 2020 | 9.180 | 9.400 | 9.010 | 9.350 | 21,918 | +0.71(+8.16%) |
Jun 24, 2020 | 9.990 | 9.990 | 8.250 | 8.645 | 51,722 | -0.76(-8.08%) |
Jun 23, 2020 | 8.500 | 9.500 | 8.344 | 9.405 | 67,842 | +0.96(+11.43%) |
Jun 22, 2020 | 8.000 | 8.750 | 8.000 | 8.440 | 28,707 | +0.19(+2.30%) |
Jun 19, 2020 | 8.190 | 8.400 | 8.182 | 8.250 | 29,100 | +0.05(+0.61%) |
Jun 18, 2020 | 8.200 | 8.300 | 8.110 | 8.200 | 6,748 | -0.03(-0.36%) |
Jun 17, 2020 | 8.200 | 8.250 | 8.010 | 8.230 | 7,678 | +0.21(+2.62%) |
Jun 16, 2020 | 8.270 | 8.270 | 7.860 | 8.020 | 20,626 | -0.03(-0.37%) |
Jun 15, 2020 | 7.820 | 8.240 | 7.780 | 8.050 | 19,115 | -0.01(-0.12%) |
Jun 12, 2020 | 7.960 | 8.153 | 7.750 | 8.060 | 11,400 | +0.16(+2.01%) |
Jun 11, 2020 | 7.650 | 8.270 | 7.650 | 7.901 | 13,135 | -0.17(-2.10%) |
Jun 10, 2020 | 8.010 | 8.186 | 7.570 | 8.070 | 17,691 | +0.27(+3.46%) |
Jun 09, 2020 | 7.980 | 8.199 | 7.550 | 7.800 | 35,146 | -0.39(-4.76%) |
Jun 08, 2020 | 8.390 | 8.400 | 7.970 | 8.190 | 19,946 | -0.14(-1.68%) |
Jun 05, 2020 | 7.790 | 8.400 | 7.790 | 8.330 | 24,100 | +0.35(+4.39%) |
Jun 04, 2020 | 7.950 | 8.089 | 7.950 | 7.980 | 10,444 | -0.07(-0.87%) |
Jun 03, 2020 | 8.100 | 8.175 | 7.970 | 8.050 | 11,430 | -0.03(-0.37%) |
Jun 02, 2020 | 8.050 | 8.100 | 7.800 | 8.080 | 20,024 | +0.17(+2.15%) |
Jun 01, 2020 | 7.580 | 8.010 | 7.580 | 7.910 | 39,080 | +0.19(+2.46%) |
May 29, 2020 | 7.700 | 8.080 | 7.700 | 7.720 | 12,200 | +0.07(+0.92%) |
May 28, 2020 | 8.400 | 8.400 | 7.530 | 7.650 | 40,076 | -0.73(-8.71%) |
May 27, 2020 | 8.410 | 8.560 | 8.021 | 8.380 | 17,468 | +0.09(+1.09%) |
May 26, 2020 | 8.490 | 8.590 | 8.000 | 8.290 | 35,743 | +0.16(+2.03%) |
May 22, 2020 | 8.395 | 8.400 | 8.000 | 8.125 | 2,900 | +0.03(+0.31%) |
May 21, 2020 | 8.300 | 8.300 | 7.890 | 8.100 | 21,395 | -0.05(-0.61%) |
May 20, 2020 | 8.720 | 8.780 | 8.130 | 8.150 | 18,607 | -0.48(-5.56%) |
May 19, 2020 | 8.270 | 8.725 | 8.085 | 8.630 | 47,299 | +0.43(+5.24%) |
May 18, 2020 | 7.870 | 8.437 | 7.870 | 8.200 | 15,622 | +0.75(+10.07%) |
May 15, 2020 | 7.890 | 7.890 | 7.450 | 7.450 | 42,000 | -0.58(-7.22%) |
May 14, 2020 | 8.240 | 8.440 | 8.020 | 8.030 | 23,397 | -0.32(-3.83%) |
May 13, 2020 | 8.870 | 8.870 | 8.240 | 8.350 | 9,898 | -0.35(-4.02%) |
May 12, 2020 | 8.950 | 8.950 | 8.500 | 8.700 | 20,183 | -0.25(-2.79%) |
May 11, 2020 | 8.700 | 8.990 | 8.700 | 8.950 | 12,757 | +0.21(+2.40%) |
May 08, 2020 | 8.890 | 8.990 | 8.587 | 8.740 | 5,500 | -0.15(-1.69%) |
May 07, 2020 | 8.690 | 8.900 | 8.360 | 8.890 | 12,208 | +0.10(+1.14%) |
May 06, 2020 | 8.490 | 8.790 | 8.375 | 8.790 | 4,074 | +0.40(+4.77%) |
May 05, 2020 | 8.090 | 8.400 | 7.850 | 8.390 | 19,973 | +0.64(+8.26%) |
May 04, 2020 | 8.060 | 8.110 | 7.750 | 7.750 | 6,389 | -0.25(-3.12%) |
May 01, 2020 | 8.210 | 8.710 | 7.800 | 8.000 | 29,800 | -0.25(-3.03%) |
Apr 30, 2020 | 8.500 | 8.720 | 8.210 | 8.250 | 22,503 | -0.25(-2.94%) |
Apr 29, 2020 | 8.680 | 8.830 | 8.500 | 8.500 | 31,157 | +0.07(+0.83%) |
Apr 28, 2020 | 8.440 | 8.640 | 8.410 | 8.430 | 20,372 | +0.00(+0.00%) |
Apr 27, 2020 | 8.340 | 8.600 | 8.210 | 8.430 | 14,964 | +0.20(+2.43%) |
Apr 24, 2020 | 8.230 | 8.306 | 8.180 | 8.230 | 7,100 | +0.11(+1.35%) |
Apr 23, 2020 | 8.060 | 8.240 | 7.970 | 8.120 | 10,821 | -0.05(-0.61%) |
Apr 22, 2020 | 8.130 | 8.725 | 7.874 | 8.170 | 13,536 | +0.35(+4.48%) |
Apr 21, 2020 | 7.980 | 7.990 | 7.579 | 7.820 | 7,863 | -0.21(-2.62%) |
Apr 20, 2020 | 7.860 | 8.180 | 7.860 | 8.030 | 4,039 | -0.16(-1.95%) |
Apr 17, 2020 | 8.240 | 8.250 | 8.070 | 8.190 | 5,900 | +0.15(+1.87%) |
Apr 16, 2020 | 7.529 | 8.290 | 7.529 | 8.040 | 37,583 | +0.04(+0.50%) |
Apr 15, 2020 | 8.241 | 8.241 | 7.800 | 8.000 | 22,558 | -0.09(-1.11%) |
Apr 14, 2020 | 7.690 | 8.460 | 7.670 | 8.090 | 43,957 | +0.59(+7.87%) |
Apr 13, 2020 | 7.160 | 7.670 | 7.160 | 7.500 | 26,156 | +0.38(+5.34%) |
Apr 09, 2020 | 7.180 | 7.380 | 6.990 | 7.120 | 16,000 | -0.08(-1.11%) |
Apr 08, 2020 | 6.940 | 7.300 | 6.615 | 7.200 | 23,472 | +0.27(+3.90%) |
Apr 07, 2020 | 7.170 | 7.380 | 6.690 | 6.930 | 29,371 | +0.01(+0.14%) |
Apr 06, 2020 | 6.320 | 7.250 | 6.320 | 6.920 | 41,895 | +0.77(+12.52%) |
Apr 03, 2020 | 6.580 | 6.580 | 6.000 | 6.150 | 18,900 | -0.32(-4.95%) |
Apr 02, 2020 | 6.490 | 6.830 | 6.300 | 6.470 | 18,136 | +0.03(+0.47%) |
Apr 01, 2020 | 6.970 | 7.020 | 6.320 | 6.440 | 28,502 | -0.62(-8.78%) |
Mar 31, 2020 | 7.000 | 7.275 | 6.960 | 7.060 | 16,067 | +0.11(+1.58%) |
Mar 30, 2020 | 7.640 | 7.780 | 6.600 | 6.950 | 32,706 | -0.56(-7.46%) |
Mar 27, 2020 | 7.590 | 7.810 | 6.780 | 7.510 | 28,700 | -0.16(-2.09%) |
Mar 26, 2020 | 7.580 | 8.329 | 7.500 | 7.670 | 54,756 | +0.11(+1.46%) |
Mar 25, 2020 | 7.250 | 7.750 | 6.280 | 7.560 | 32,769 | +0.33(+4.56%) |
Mar 24, 2020 | 7.100 | 7.390 | 6.347 | 7.230 | 29,396 | +0.31(+4.40%) |
Mar 23, 2020 | 7.000 | 7.000 | 6.230 | 6.925 | 23,409 | -0.20(-2.74%) |
Mar 20, 2020 | 7.070 | 8.290 | 6.860 | 7.120 | 25,000 | +0.37(+5.48%) |
Mar 19, 2020 | 6.050 | 6.980 | 5.896 | 6.750 | 55,695 | +0.87(+14.80%) |
Mar 18, 2020 | 6.400 | 6.400 | 5.690 | 5.880 | 54,490 | -0.62(-9.54%) |
Mar 17, 2020 | 6.700 | 6.700 | 5.610 | 6.500 | 95,408 | -0.02(-0.31%) |
Mar 16, 2020 | 6.500 | 7.212 | 5.000 | 6.520 | 135,683 | -0.94(-12.60%) |
Mar 13, 2020 | 7.530 | 8.270 | 7.190 | 7.460 | 45,900 | +0.25(+3.47%) |
Mar 12, 2020 | 7.750 | 7.885 | 6.680 | 7.210 | 101,632 | -1.04(-12.61%) |
Mar 11, 2020 | 8.560 | 9.120 | 7.810 | 8.250 | 74,801 | -0.35(-4.07%) |
Mar 10, 2020 | 8.910 | 9.800 | 8.400 | 8.600 | 31,483 | -0.08(-0.92%) |
Mar 09, 2020 | 8.880 | 9.340 | 8.500 | 8.680 | 83,735 | -0.79(-8.34%) |
Mar 06, 2020 | 10.05 | 10.15 | 9.430 | 9.470 | 46,500 | -0.75(-7.34%) |
Mar 05, 2020 | 10.12 | 10.69 | 10.06 | 10.22 | 33,831 | -0.19(-1.83%) |
Mar 04, 2020 | 10.28 | 10.41 | 10.10 | 10.41 | 23,939 | +0.23(+2.26%) |
Mar 03, 2020 | 10.32 | 10.73 | 10.06 | 10.18 | 39,132 | -0.17(-1.64%) |
Mar 02, 2020 | 10.22 | 10.56 | 10.11 | 10.35 | 71,886 | +0.19(+1.87%) |
Feb 28, 2020 | 10.55 | 10.55 | 10.10 | 10.16 | 106,100 | -0.52(-4.87%) |
Feb 27, 2020 | 10.71 | 11.09 | 10.20 | 10.68 | 87,512 | -0.14(-1.29%) |
Feb 26, 2020 | 10.75 | 11.32 | 10.75 | 10.82 | 51,827 | +0.01(+0.09%) |
Feb 25, 2020 | 11.38 | 11.90 | 10.51 | 10.81 | 139,236 | -0.40(-3.57%) |
Feb 24, 2020 | 11.71 | 11.77 | 11.04 | 11.21 | 163,963 | -0.73(-6.11%) |
Feb 21, 2020 | 11.85 | 12.44 | 11.50 | 11.94 | 113,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.02 | 12.80 | 11.60 | 11.93 | 192,697 | +0.06(+0.51%) |
Feb 19, 2020 | 11.73 | 12.00 | 11.20 | 11.87 | 281,061 | +0.72(+6.46%) |
Feb 18, 2020 | 10.95 | 11.40 | 10.89 | 11.15 | 512,922 | +0.55(+5.19%) |
Feb 14, 2020 | 11.11 | 11.40 | 10.57 | 10.60 | 562,500 | -3.40(-24.29%) |
Feb 13, 2020 | 12.39 | 14.00 | 12.17 | 14.00 | 80,792 | +1.71(+13.91%) |
Feb 12, 2020 | 11.76 | 13.46 | 11.67 | 12.29 | 79,240 | +0.44(+3.71%) |
Feb 11, 2020 | 10.03 | 12.13 | 10.03 | 11.85 | 64,144 | +2.00(+20.30%) |
Feb 10, 2020 | 10.95 | 10.98 | 9.850 | 9.850 | 89,826 | -1.03(-9.47%) |
Feb 07, 2020 | 11.77 | 11.90 | 10.88 | 10.88 | 32,700 | -1.02(-8.57%) |
Feb 06, 2020 | 11.70 | 11.90 | 11.53 | 11.90 | 19,964 | +0.32(+2.76%) |
Feb 05, 2020 | 12.43 | 12.90 | 11.50 | 11.58 | 46,118 | -0.77(-6.23%) |
Feb 04, 2020 | 12.55 | 12.86 | 12.35 | 12.35 | 22,414 | -0.17(-1.36%) |
Feb 03, 2020 | 12.77 | 13.25 | 12.52 | 12.52 | 20,900 | -0.31(-2.42%) |
Jan 31, 2020 | 13.00 | 13.12 | 12.75 | 12.83 | 32,700 | -0.19(-1.46%) |
Jan 30, 2020 | 13.66 | 13.66 | 13.00 | 13.02 | 18,904 | -0.54(-3.98%) |
Jan 29, 2020 | 13.26 | 13.62 | 13.25 | 13.56 | 119,526 | +0.41(+3.12%) |
Jan 28, 2020 | 13.01 | 13.37 | 12.85 | 13.15 | 10,007 | +0.24(+1.86%) |
Jan 27, 2020 | 12.62 | 13.24 | 12.51 | 12.91 | 18,095 | +0.02(+0.16%) |
Jan 24, 2020 | 13.52 | 13.74 | 12.63 | 12.89 | 20,500 | -0.54(-4.02%) |
Jan 23, 2020 | 13.23 | 13.43 | 12.52 | 13.43 | 46,134 | +0.28(+2.13%) |
Jan 22, 2020 | 13.31 | 13.75 | 12.90 | 13.15 | 40,704 | -0.26(-1.94%) |
Jan 21, 2020 | 14.25 | 14.25 | 13.32 | 13.41 | 69,509 | -0.58(-4.15%) |
Jan 17, 2020 | 14.01 | 14.42 | 13.50 | 13.99 | 40,500 | -0.10(-0.71%) |
Jan 16, 2020 | 13.94 | 14.22 | 13.50 | 14.09 | 86,759 | +0.11(+0.79%) |
Jan 15, 2020 | 14.61 | 14.79 | 13.85 | 13.98 | 123,536 | -0.75(-5.09%) |
Jan 14, 2020 | 14.14 | 14.94 | 14.14 | 14.73 | 117,648 | +0.26(+1.80%) |
Jan 13, 2020 | 14.99 | 14.99 | 14.14 | 14.47 | 47,035 | -0.41(-2.76%) |
Jan 10, 2020 | 14.98 | 15.15 | 14.80 | 14.88 | 19,100 | -0.01(-0.07%) |
Jan 09, 2020 | 14.99 | 15.25 | 14.54 | 14.89 | 26,448 | -0.02(-0.13%) |
Jan 08, 2020 | 14.82 | 15.49 | 14.38 | 14.91 | 78,205 | +0.09(+0.61%) |
Jan 07, 2020 | 15.73 | 16.00 | 14.81 | 14.82 | 121,500 | -0.61(-3.95%) |
Jan 06, 2020 | 15.90 | 16.00 | 15.24 | 15.43 | 143,350 | -0.22(-1.41%) |
Jan 03, 2020 | 15.75 | 16.22 | 15.01 | 15.65 | 98,800 | -0.10(-0.63%) |
Jan 02, 2020 | 17.50 | 17.84 | 15.55 | 15.75 | 312,507 | -1.40(-8.16%) |
Dec 31, 2019 | 17.89 | 19.89 | 16.50 | 17.15 | 1,810,400 | +2.55(+17.47%) |
Dec 30, 2019 | 20.93 | 21.00 | 14.20 | 14.60 | 2,115,454 | +5.37(+58.18%) |
Dec 27, 2019 | 9.880 | 9.895 | 9.230 | 9.230 | 7,700 | -0.57(-5.82%) |
Dec 26, 2019 | 9.950 | 9.950 | 9.450 | 9.800 | 7,399 | -0.16(-1.61%) |
Dec 24, 2019 | 9.700 | 9.970 | 9.150 | 9.960 | 5,000 | +0.22(+2.26%) |
Dec 23, 2019 | 9.580 | 9.959 | 9.384 | 9.740 | 5,914 | +0.35(+3.73%) |
Dec 20, 2019 | 9.723 | 9.884 | 9.370 | 9.390 | 10,300 | -0.43(-4.34%) |
Dec 19, 2019 | 9.500 | 9.816 | 9.500 | 9.816 | 8,112 | +0.32(+3.33%) |
Dec 18, 2019 | 8.850 | 9.900 | 8.770 | 9.500 | 44,723 | +0.80(+9.26%) |
Dec 17, 2019 | 8.590 | 8.695 | 8.590 | 8.695 | 1,197 | +0.11(+1.25%) |
Dec 16, 2019 | 8.660 | 8.750 | 8.350 | 8.588 | 4,885 | -0.10(-1.15%) |
Dec 13, 2019 | 8.692 | 8.692 | 8.543 | 8.688 | 1,600 | -0.05(-0.60%) |
Dec 12, 2019 | 8.460 | 8.740 | 8.330 | 8.740 | 3,565 | +0.12(+1.41%) |
Dec 11, 2019 | 8.380 | 8.680 | 8.380 | 8.619 | 6,578 | +0.12(+1.40%) |
Dec 10, 2019 | 8.390 | 8.630 | 8.340 | 8.500 | 3,663 | -0.01(-0.12%) |
Dec 09, 2019 | 8.250 | 8.760 | 8.250 | 8.510 | 7,608 | +0.15(+1.79%) |
Dec 06, 2019 | 8.750 | 8.830 | 8.360 | 8.360 | 8,000 | -0.61(-6.80%) |
Dec 05, 2019 | 8.500 | 8.970 | 8.432 | 8.970 | 7,366 | +0.47(+5.53%) |
Dec 04, 2019 | 8.300 | 8.550 | 8.290 | 8.500 | 9,009 | +0.20(+2.41%) |
Dec 03, 2019 | 8.420 | 8.420 | 8.000 | 8.300 | 46,333 | -0.12(-1.40%) |