Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.816 | 8.816 | 8.552 | 8.669 | 257,619 | -0.24(-2.64%) |
Nov 27, 2020 | 8.944 | 9.012 | 8.728 | 8.904 | 166,091 | -0.02(-0.22%) |
Nov 25, 2020 | 8.816 | 9.071 | 8.620 | 8.924 | 356,377 | +0.03(+0.33%) |
Nov 24, 2020 | 8.581 | 8.983 | 8.464 | 8.895 | 685,908 | +0.43(+5.09%) |
Nov 23, 2020 | 8.336 | 8.515 | 8.238 | 8.464 | 664,380 | +0.24(+2.98%) |
Nov 20, 2020 | 8.131 | 8.238 | 7.964 | 8.219 | 494,905 | +0.08(+0.96%) |
Nov 19, 2020 | 8.150 | 8.179 | 8.003 | 8.140 | 292,616 | +0.00(+0.00%) |
Nov 18, 2020 | 8.287 | 8.366 | 8.131 | 8.140 | 309,243 | -0.13(-1.54%) |
Nov 17, 2020 | 8.062 | 8.366 | 8.023 | 8.268 | 405,966 | +0.13(+1.56%) |
Nov 16, 2020 | 8.326 | 8.405 | 8.013 | 8.140 | 548,564 | -0.04(-0.48%) |
Nov 13, 2020 | 7.925 | 8.228 | 7.886 | 8.179 | 543,804 | +0.29(+3.73%) |
Nov 12, 2020 | 7.925 | 7.974 | 7.837 | 7.886 | 342,581 | -0.10(-1.23%) |
Nov 11, 2020 | 8.042 | 8.052 | 7.758 | 7.984 | 526,036 | -0.01(-0.12%) |
Nov 10, 2020 | 8.101 | 8.179 | 7.748 | 7.993 | 404,224 | -0.03(-0.37%) |
Nov 09, 2020 | 8.219 | 8.405 | 7.954 | 8.023 | 843,862 | +0.19(+2.37%) |
Nov 06, 2020 | 7.768 | 8.013 | 7.719 | 7.837 | 341,166 | +0.02(+0.25%) |
Nov 05, 2020 | 7.866 | 8.023 | 7.788 | 7.817 | 377,235 | -0.04(-0.50%) |
Nov 04, 2020 | 7.729 | 7.866 | 7.592 | 7.856 | 385,566 | +0.05(+0.63%) |
Nov 03, 2020 | 7.523 | 7.856 | 7.445 | 7.807 | 719,515 | +0.55(+7.56%) |
Nov 02, 2020 | 7.366 | 7.396 | 7.151 | 7.259 | 558,012 | -0.00(-0.07%) |
Oct 30, 2020 | 7.386 | 7.513 | 7.205 | 7.264 | 526,348 | -0.17(-2.31%) |
Oct 29, 2020 | 7.739 | 7.837 | 7.298 | 7.435 | 1,061,977 | -0.34(-4.41%) |
Oct 28, 2020 | 7.846 | 8.091 | 7.748 | 7.778 | 742,155 | -0.31(-3.87%) |
Oct 27, 2020 | 8.111 | 8.150 | 7.886 | 8.091 | 1,082,182 | +0.00(+0.00%) |
Oct 26, 2020 | 7.856 | 8.160 | 7.641 | 8.091 | 1,207,678 | +0.13(+1.66%) |
Oct 23, 2020 | 7.788 | 8.150 | 7.641 | 7.959 | 1,517,691 | +0.52(+7.05%) |
Oct 22, 2020 | 7.249 | 7.504 | 7.200 | 7.435 | 1,007,206 | +0.10(+1.34%) |
Oct 21, 2020 | 7.474 | 7.504 | 7.082 | 7.337 | 1,165,881 | -0.10(-1.32%) |
Oct 20, 2020 | 7.415 | 7.611 | 7.161 | 7.435 | 2,048,589 | +0.03(+0.40%) |
Oct 19, 2020 | 8.131 | 8.199 | 7.337 | 7.406 | 2,937,751 | -0.61(-7.58%) |
Oct 16, 2020 | 8.914 | 9.228 | 7.861 | 8.013 | 3,653,606 | -2.16(-21.27%) |
Oct 15, 2020 | 8.914 | 10.22 | 8.645 | 10.18 | 1,976,011 | +1.04(+11.36%) |
Oct 14, 2020 | 9.326 | 9.443 | 9.061 | 9.139 | 482,166 | -0.18(-1.89%) |
Oct 13, 2020 | 9.404 | 9.424 | 8.757 | 9.316 | 701,541 | -0.17(-1.76%) |
Oct 12, 2020 | 9.267 | 9.570 | 9.198 | 9.482 | 564,323 | +0.25(+2.76%) |
Oct 09, 2020 | 9.091 | 9.296 | 9.061 | 9.228 | 454,072 | +0.13(+1.40%) |
Oct 08, 2020 | 9.355 | 9.365 | 8.934 | 9.100 | 415,282 | -0.01(-0.11%) |
Oct 07, 2020 | 8.669 | 9.433 | 8.552 | 9.110 | 740,269 | +0.72(+8.64%) |
Oct 06, 2020 | 8.287 | 8.767 | 8.189 | 8.385 | 482,021 | +0.19(+2.27%) |
Oct 05, 2020 | 8.052 | 8.277 | 7.886 | 8.199 | 349,005 | +0.15(+1.82%) |
Oct 02, 2020 | 7.562 | 8.111 | 7.464 | 8.052 | 414,259 | +0.33(+4.31%) |
Oct 01, 2020 | 8.013 | 8.076 | 7.680 | 7.719 | 429,602 | -0.31(-3.90%) |
Sep 30, 2020 | 8.131 | 8.513 | 7.925 | 8.033 | 527,193 | -0.01(-0.12%) |
Sep 29, 2020 | 7.993 | 8.383 | 7.680 | 8.042 | 1,400,299 | +0.12(+1.48%) |
Sep 28, 2020 | 7.876 | 7.974 | 7.768 | 7.925 | 208,977 | +0.12(+1.51%) |
Sep 25, 2020 | 7.611 | 7.856 | 7.582 | 7.807 | 312,582 | +0.15(+1.92%) |
Sep 24, 2020 | 7.788 | 7.788 | 7.484 | 7.660 | 401,424 | -0.06(-0.76%) |
Sep 23, 2020 | 8.121 | 8.170 | 7.699 | 7.719 | 250,839 | -0.39(-4.83%) |
Sep 22, 2020 | 7.768 | 8.131 | 7.692 | 8.111 | 281,138 | +0.43(+5.61%) |
Sep 21, 2020 | 7.778 | 7.778 | 7.533 | 7.680 | 539,077 | -0.24(-3.09%) |
Sep 18, 2020 | 8.199 | 8.214 | 7.827 | 7.925 | 709,181 | -0.21(-2.53%) |
Sep 17, 2020 | 8.395 | 8.395 | 8.003 | 8.131 | 350,477 | -0.17(-2.01%) |
Sep 16, 2020 | 8.258 | 8.532 | 8.140 | 8.297 | 395,955 | +0.32(+4.05%) |
Sep 15, 2020 | 8.150 | 8.160 | 7.935 | 7.974 | 228,516 | -0.14(-1.69%) |
Sep 14, 2020 | 7.964 | 8.248 | 7.895 | 8.111 | 394,721 | +0.20(+2.48%) |
Sep 11, 2020 | 8.336 | 8.346 | 7.768 | 7.915 | 402,315 | -0.38(-4.60%) |
Sep 10, 2020 | 8.356 | 8.562 | 8.268 | 8.297 | 280,757 | +0.01(+0.12%) |
Sep 09, 2020 | 8.179 | 8.385 | 8.042 | 8.287 | 399,200 | +0.19(+2.30%) |
Sep 08, 2020 | 8.503 | 8.513 | 8.072 | 8.101 | 534,429 | -0.47(-5.49%) |
Sep 04, 2020 | 8.865 | 8.953 | 8.522 | 8.571 | 394,556 | -0.20(-2.23%) |
Sep 03, 2020 | 8.728 | 9.012 | 8.679 | 8.767 | 485,921 | +0.00(+0.00%) |
Sep 02, 2020 | 8.405 | 8.777 | 8.336 | 8.767 | 412,759 | +0.34(+4.07%) |
Sep 01, 2020 | 8.199 | 8.562 | 8.189 | 8.424 | 338,215 | +0.19(+2.26%) |
Aug 31, 2020 | 8.464 | 8.532 | 8.111 | 8.238 | 501,741 | -0.29(-3.44%) |
Aug 28, 2020 | 8.483 | 8.543 | 8.277 | 8.532 | 332,387 | +0.10(+1.16%) |
Aug 27, 2020 | 8.473 | 8.728 | 8.434 | 8.434 | 521,073 | +0.03(+0.35%) |
Aug 26, 2020 | 8.699 | 8.806 | 8.346 | 8.405 | 481,067 | -0.33(-3.81%) |
Aug 25, 2020 | 8.895 | 9.130 | 8.659 | 8.738 | 436,450 | -0.21(-2.30%) |
Aug 24, 2020 | 8.757 | 9.061 | 8.522 | 8.944 | 717,975 | +0.45(+5.24%) |
Aug 21, 2020 | 8.464 | 8.552 | 8.287 | 8.498 | 722,146 | +0.28(+3.40%) |
Aug 20, 2020 | 8.209 | 8.297 | 8.179 | 8.219 | 340,818 | -0.02(-0.24%) |
Aug 19, 2020 | 8.395 | 8.483 | 8.189 | 8.238 | 417,596 | -0.16(-1.87%) |
Aug 18, 2020 | 8.415 | 8.444 | 7.974 | 8.395 | 511,379 | -0.04(-0.46%) |
Aug 17, 2020 | 8.601 | 8.611 | 8.062 | 8.434 | 515,159 | -0.10(-1.15%) |
Aug 14, 2020 | 8.826 | 8.836 | 8.297 | 8.532 | 936,727 | -0.39(-4.39%) |
Aug 13, 2020 | 7.993 | 8.944 | 7.984 | 8.924 | 1,770,191 | +0.91(+11.37%) |
Aug 12, 2020 | 7.954 | 8.042 | 7.739 | 8.013 | 534,686 | +0.33(+4.34%) |
Aug 11, 2020 | 7.445 | 8.013 | 7.366 | 7.680 | 821,412 | +0.35(+4.81%) |
Aug 10, 2020 | 7.376 | 7.474 | 7.239 | 7.327 | 484,134 | +0.00(+0.00%) |
Aug 07, 2020 | 7.298 | 7.396 | 7.220 | 7.327 | 304,620 | -0.01(-0.13%) |
Aug 06, 2020 | 7.220 | 7.396 | 7.131 | 7.337 | 386,722 | +0.09(+1.22%) |
Aug 05, 2020 | 7.445 | 7.523 | 7.171 | 7.249 | 344,477 | -0.16(-2.12%) |
Aug 04, 2020 | 7.239 | 7.474 | 7.171 | 7.406 | 441,164 | +0.26(+3.70%) |
Aug 03, 2020 | 7.631 | 7.767 | 7.053 | 7.141 | 494,854 | -0.35(-4.71%) |
Jul 31, 2020 | 7.327 | 7.543 | 7.161 | 7.494 | 814,634 | +0.37(+5.23%) |
Jul 30, 2020 | 7.151 | 7.249 | 7.073 | 7.122 | 253,174 | -0.14(-1.89%) |
Jul 29, 2020 | 7.357 | 7.445 | 7.180 | 7.259 | 503,063 | -0.09(-1.20%) |
Jul 28, 2020 | 7.180 | 7.533 | 7.180 | 7.347 | 653,601 | +0.12(+1.63%) |
Jul 27, 2020 | 7.807 | 8.238 | 7.171 | 7.229 | 1,071,102 | -0.52(-6.70%) |
Jul 24, 2020 | 7.278 | 7.788 | 7.102 | 7.748 | 1,435,615 | +0.74(+10.63%) |
Jul 23, 2020 | 6.965 | 7.112 | 6.691 | 7.004 | 999,424 | +0.03(+0.42%) |
Jul 22, 2020 | 6.730 | 7.073 | 6.651 | 6.975 | 640,321 | +0.19(+2.74%) |
Jul 21, 2020 | 6.661 | 6.896 | 6.593 | 6.788 | 766,425 | +0.22(+3.28%) |
Jul 20, 2020 | 6.553 | 6.622 | 6.406 | 6.573 | 319,559 | +0.00(+0.07%) |
Jul 17, 2020 | 6.769 | 6.867 | 6.485 | 6.568 | 341,677 | -0.24(-3.53%) |
Jul 16, 2020 | 6.828 | 6.828 | 6.651 | 6.808 | 300,189 | -0.03(-0.43%) |
Jul 15, 2020 | 6.534 | 6.857 | 6.475 | 6.837 | 677,973 | +0.45(+7.06%) |
Jul 14, 2020 | 6.446 | 6.661 | 6.201 | 6.387 | 878,694 | +0.11(+1.72%) |
Jul 13, 2020 | 6.152 | 6.632 | 6.113 | 6.279 | 542,610 | +0.22(+3.55%) |
Jul 10, 2020 | 5.975 | 6.137 | 5.887 | 6.064 | 229,996 | +0.10(+1.64%) |
Jul 09, 2020 | 6.122 | 6.152 | 5.877 | 5.966 | 416,649 | -0.19(-3.03%) |
Jul 08, 2020 | 5.975 | 6.181 | 5.926 | 6.152 | 421,202 | +0.17(+2.78%) |
Jul 07, 2020 | 5.907 | 6.211 | 5.868 | 5.985 | 608,882 | +0.01(+0.16%) |
Jul 06, 2020 | 6.093 | 6.103 | 5.819 | 5.975 | 358,571 | +0.00(+0.00%) |
Jul 02, 2020 | 6.103 | 6.191 | 5.936 | 5.975 | 310,949 | -0.03(-0.49%) |
Jul 01, 2020 | 5.809 | 6.083 | 5.809 | 6.005 | 583,826 | +0.20(+3.37%) |
Jun 30, 2020 | 5.926 | 6.024 | 5.780 | 5.809 | 668,660 | -0.16(-2.63%) |
Jun 29, 2020 | 5.838 | 6.083 | 5.689 | 5.966 | 509,635 | +0.18(+3.05%) |
Jun 26, 2020 | 5.662 | 5.829 | 5.456 | 5.789 | 850,568 | +0.06(+1.03%) |
Jun 25, 2020 | 5.819 | 5.966 | 5.495 | 5.731 | 852,868 | -0.25(-4.26%) |
Jun 24, 2020 | 6.162 | 6.171 | 5.804 | 5.985 | 569,690 | -0.04(-0.65%) |
Jun 23, 2020 | 5.966 | 6.093 | 5.868 | 6.024 | 872,220 | +0.16(+2.67%) |
Jun 22, 2020 | 5.877 | 5.917 | 5.750 | 5.868 | 554,283 | -0.11(-1.80%) |
Jun 19, 2020 | 6.093 | 6.152 | 5.946 | 5.975 | 827,497 | -0.04(-0.65%) |
Jun 18, 2020 | 5.946 | 6.034 | 5.907 | 6.015 | 361,719 | -0.01(-0.16%) |
Jun 17, 2020 | 6.171 | 6.220 | 5.985 | 6.024 | 359,462 | -0.15(-2.38%) |
Jun 16, 2020 | 6.544 | 6.553 | 6.152 | 6.171 | 573,580 | -0.05(-0.79%) |
Jun 15, 2020 | 5.966 | 6.348 | 5.868 | 6.220 | 397,150 | +0.02(+0.32%) |
Jun 12, 2020 | 6.338 | 6.338 | 5.829 | 6.201 | 565,446 | +0.25(+4.28%) |
Jun 11, 2020 | 5.789 | 6.357 | 5.731 | 5.946 | 670,925 | -0.50(-7.75%) |
Jun 10, 2020 | 7.180 | 7.180 | 6.416 | 6.446 | 851,246 | -0.79(-10.96%) |
Jun 09, 2020 | 7.171 | 7.278 | 6.828 | 7.239 | 668,698 | -0.14(-1.86%) |
Jun 08, 2020 | 7.562 | 7.788 | 7.229 | 7.376 | 659,796 | -0.03(-0.40%) |
Jun 05, 2020 | 7.249 | 7.699 | 7.210 | 7.406 | 1,011,862 | +0.44(+6.33%) |
Jun 04, 2020 | 6.867 | 7.063 | 6.788 | 6.965 | 587,211 | +0.10(+1.43%) |
Jun 03, 2020 | 6.857 | 7.151 | 6.720 | 6.867 | 878,094 | +0.03(+0.43%) |
Jun 02, 2020 | 6.279 | 6.837 | 6.191 | 6.837 | 780,581 | +0.63(+10.09%) |
Jun 01, 2020 | 6.015 | 6.402 | 5.975 | 6.211 | 532,399 | +0.24(+3.93%) |
May 29, 2020 | 6.122 | 6.211 | 5.936 | 5.975 | 900,692 | -0.20(-3.17%) |
May 28, 2020 | 6.289 | 6.397 | 6.152 | 6.171 | 486,250 | -0.06(-0.94%) |
May 27, 2020 | 6.465 | 6.465 | 6.113 | 6.230 | 715,534 | -0.02(-0.31%) |
May 26, 2020 | 6.132 | 6.348 | 6.073 | 6.250 | 834,786 | +0.25(+4.25%) |
May 22, 2020 | 6.073 | 6.122 | 5.882 | 5.995 | 339,635 | -0.03(-0.49%) |
May 21, 2020 | 6.093 | 6.299 | 5.897 | 6.024 | 591,694 | -0.09(-1.52%) |
May 20, 2020 | 5.877 | 6.142 | 5.789 | 6.117 | 614,039 | +0.42(+7.30%) |
May 19, 2020 | 5.926 | 5.956 | 5.662 | 5.701 | 535,808 | -0.22(-3.64%) |
May 18, 2020 | 5.780 | 6.064 | 5.770 | 5.917 | 706,025 | +0.38(+6.90%) |
May 15, 2020 | 5.417 | 5.782 | 5.349 | 5.535 | 439,065 | +0.03(+0.62%) |
May 14, 2020 | 5.397 | 5.652 | 5.300 | 5.500 | 526,875 | -0.04(-0.80%) |
May 13, 2020 | 5.691 | 5.780 | 5.397 | 5.544 | 1,128,627 | -0.24(-4.23%) |
May 12, 2020 | 5.750 | 5.975 | 5.691 | 5.789 | 837,362 | +0.16(+2.78%) |
May 11, 2020 | 5.554 | 5.652 | 5.437 | 5.633 | 589,773 | +0.00(+0.00%) |
May 08, 2020 | 5.535 | 5.662 | 5.368 | 5.633 | 579,125 | +0.22(+3.98%) |
May 07, 2020 | 5.221 | 5.476 | 5.221 | 5.417 | 537,652 | +0.25(+4.93%) |
May 06, 2020 | 5.172 | 5.349 | 5.094 | 5.162 | 695,521 | +0.03(+0.57%) |
May 05, 2020 | 5.045 | 5.564 | 4.898 | 5.133 | 1,308,895 | +0.01(+0.19%) |
May 04, 2020 | 5.045 | 5.231 | 4.908 | 5.123 | 793,733 | -0.08(-1.51%) |
May 01, 2020 | 5.564 | 5.701 | 5.113 | 5.202 | 1,035,443 | -0.56(-9.69%) |
Apr 30, 2020 | 5.789 | 5.907 | 5.515 | 5.760 | 1,053,600 | -0.12(-2.00%) |
Apr 29, 2020 | 5.682 | 5.956 | 5.584 | 5.877 | 1,250,563 | +0.46(+8.50%) |
Apr 28, 2020 | 4.898 | 5.446 | 4.859 | 5.417 | 1,424,097 | +0.59(+12.17%) |
Apr 27, 2020 | 4.516 | 4.888 | 4.516 | 4.829 | 792,799 | +0.29(+6.48%) |
Apr 24, 2020 | 4.526 | 4.565 | 4.261 | 4.535 | 748,994 | +0.03(+0.65%) |
Apr 23, 2020 | 4.389 | 4.565 | 4.320 | 4.506 | 540,706 | +0.16(+3.60%) |
Apr 22, 2020 | 4.545 | 4.575 | 4.330 | 4.349 | 415,154 | -0.02(-0.45%) |
Apr 21, 2020 | 4.242 | 4.467 | 4.212 | 4.369 | 452,723 | -0.04(-0.89%) |
Apr 20, 2020 | 4.389 | 4.712 | 4.193 | 4.408 | 705,808 | -0.16(-3.43%) |
Apr 17, 2020 | 4.359 | 4.643 | 4.144 | 4.565 | 1,153,555 | +0.47(+11.48%) |
Apr 16, 2020 | 4.046 | 4.153 | 3.869 | 4.095 | 657,466 | +0.05(+1.21%) |
Apr 15, 2020 | 4.124 | 4.202 | 3.830 | 4.046 | 752,491 | -0.14(-3.28%) |
Apr 14, 2020 | 4.330 | 4.506 | 4.124 | 4.183 | 686,879 | +0.00(+0.00%) |
Apr 13, 2020 | 4.310 | 4.369 | 3.967 | 4.183 | 800,660 | -0.10(-2.29%) |
Apr 09, 2020 | 4.173 | 4.340 | 4.046 | 4.281 | 980,420 | +0.41(+10.63%) |
Apr 08, 2020 | 3.350 | 3.928 | 3.272 | 3.869 | 1,514,989 | +0.68(+21.17%) |
Apr 07, 2020 | 3.468 | 3.605 | 3.144 | 3.193 | 1,387,710 | +0.00(+0.00%) |
Apr 06, 2020 | 3.252 | 3.399 | 3.144 | 3.193 | 983,603 | +0.12(+3.82%) |
Apr 03, 2020 | 3.046 | 3.144 | 2.910 | 3.076 | 515,220 | +0.00(+0.00%) |
Apr 02, 2020 | 3.115 | 3.242 | 2.998 | 3.076 | 600,625 | -0.05(-1.57%) |
Apr 01, 2020 | 3.223 | 3.272 | 3.017 | 3.125 | 533,375 | -0.24(-7.00%) |
Mar 31, 2020 | 3.389 | 3.487 | 3.262 | 3.360 | 763,476 | -0.01(-0.29%) |
Mar 30, 2020 | 3.595 | 3.722 | 3.311 | 3.370 | 1,303,330 | -0.18(-4.97%) |
Mar 27, 2020 | 4.016 | 4.104 | 3.497 | 3.546 | 1,307,397 | -0.57(-13.81%) |
Mar 26, 2020 | 3.791 | 4.486 | 3.781 | 4.114 | 1,115,014 | +0.39(+10.53%) |
Mar 25, 2020 | 3.771 | 3.918 | 3.487 | 3.722 | 1,091,811 | +0.11(+2.98%) |
Mar 24, 2020 | 3.624 | 4.144 | 3.350 | 3.615 | 1,917,310 | +0.38(+11.82%) |
Mar 23, 2020 | 2.762 | 3.291 | 2.567 | 3.233 | 1,565,347 | +0.67(+25.95%) |
Mar 20, 2020 | 2.831 | 2.929 | 2.459 | 2.567 | 2,425,120 | -0.08(-2.96%) |
Mar 19, 2020 | 2.459 | 3.076 | 2.400 | 2.645 | 1,874,239 | +0.16(+6.30%) |
Mar 18, 2020 | 2.674 | 3.311 | 2.400 | 2.488 | 1,494,585 | -0.01(-0.39%) |
Mar 17, 2020 | 2.684 | 2.851 | 2.429 | 2.498 | 1,300,719 | -0.07(-2.67%) |
Mar 16, 2020 | 3.497 | 3.497 | 2.547 | 2.567 | 2,332,269 | -1.33(-34.17%) |
Mar 13, 2020 | 3.889 | 3.918 | 3.526 | 3.899 | 774,617 | +0.13(+3.38%) |
Mar 12, 2020 | 4.075 | 4.349 | 3.732 | 3.771 | 1,476,509 | -0.87(-18.78%) |
Mar 11, 2020 | 4.986 | 5.123 | 4.575 | 4.643 | 682,555 | -0.54(-10.40%) |
Mar 10, 2020 | 4.878 | 5.182 | 4.653 | 5.182 | 505,924 | +0.41(+8.62%) |
Mar 09, 2020 | 5.074 | 5.104 | 4.682 | 4.771 | 473,009 | -0.55(-10.31%) |
Mar 06, 2020 | 5.270 | 5.437 | 5.143 | 5.319 | 436,105 | -0.11(-1.99%) |
Mar 05, 2020 | 5.829 | 5.868 | 5.329 | 5.427 | 449,440 | -0.50(-8.43%) |
Mar 04, 2020 | 5.858 | 5.956 | 5.721 | 5.926 | 408,103 | +0.10(+1.68%) |
Mar 03, 2020 | 6.093 | 6.093 | 5.750 | 5.829 | 477,907 | -0.30(-4.95%) |
Mar 02, 2020 | 6.289 | 6.289 | 5.936 | 6.132 | 348,342 | -0.14(-2.19%) |
Feb 28, 2020 | 6.250 | 6.386 | 6.162 | 6.269 | 609,649 | -0.10(-1.54%) |
Feb 27, 2020 | 6.485 | 6.485 | 6.073 | 6.367 | 709,327 | -0.23(-3.42%) |
Feb 26, 2020 | 7.053 | 7.053 | 6.544 | 6.593 | 621,446 | -0.43(-6.14%) |
Feb 25, 2020 | 7.288 | 7.337 | 6.906 | 7.024 | 628,311 | -0.24(-3.37%) |
Feb 24, 2020 | 7.386 | 7.448 | 7.259 | 7.268 | 379,828 | -0.27(-3.64%) |
Feb 21, 2020 | 7.631 | 7.686 | 7.533 | 7.543 | 204,475 | -0.10(-1.28%) |
Feb 20, 2020 | 7.602 | 7.788 | 7.523 | 7.641 | 231,283 | +0.03(+0.39%) |
Feb 19, 2020 | 7.406 | 7.670 | 7.396 | 7.611 | 257,573 | +0.21(+2.78%) |
Feb 18, 2020 | 7.513 | 7.582 | 7.366 | 7.406 | 218,357 | -0.11(-1.43%) |
Feb 14, 2020 | 7.592 | 7.631 | 7.504 | 7.513 | 167,316 | -0.08(-1.03%) |
Feb 13, 2020 | 7.621 | 7.641 | 7.435 | 7.592 | 234,679 | -0.02(-0.26%) |
Feb 12, 2020 | 7.602 | 7.768 | 7.572 | 7.611 | 308,617 | +0.06(+0.78%) |
Feb 11, 2020 | 7.406 | 7.636 | 7.366 | 7.553 | 258,268 | +0.15(+1.98%) |
Feb 10, 2020 | 7.347 | 7.461 | 7.327 | 7.406 | 244,865 | +0.04(+0.53%) |
Feb 07, 2020 | 7.455 | 7.523 | 7.327 | 7.366 | 295,330 | -0.11(-1.44%) |
Feb 06, 2020 | 7.602 | 7.621 | 7.425 | 7.474 | 189,376 | -0.11(-1.42%) |
Feb 05, 2020 | 7.386 | 7.616 | 7.283 | 7.582 | 300,672 | +0.23(+3.06%) |
Feb 04, 2020 | 7.406 | 7.445 | 7.347 | 7.357 | 178,500 | +0.00(+0.00%) |
Feb 03, 2020 | 7.376 | 7.425 | 7.317 | 7.357 | 326,337 | -0.03(-0.40%) |
Jan 31, 2020 | 7.455 | 7.474 | 7.317 | 7.386 | 316,666 | -0.11(-1.44%) |
Jan 30, 2020 | 7.504 | 7.562 | 7.432 | 7.494 | 269,057 | -0.11(-1.42%) |
Jan 29, 2020 | 7.680 | 7.714 | 7.555 | 7.602 | 130,071 | -0.08(-1.02%) |
Jan 28, 2020 | 7.680 | 7.827 | 7.660 | 7.680 | 246,423 | +0.07(+0.90%) |
Jan 27, 2020 | 7.415 | 7.709 | 7.357 | 7.611 | 313,867 | +0.10(+1.30%) |
Jan 24, 2020 | 7.670 | 7.694 | 7.376 | 7.513 | 466,424 | -0.16(-2.04%) |
Jan 23, 2020 | 7.582 | 7.680 | 7.484 | 7.670 | 340,715 | +0.06(+0.77%) |
Jan 22, 2020 | 7.856 | 7.866 | 7.592 | 7.611 | 172,685 | -0.23(-2.87%) |
Jan 21, 2020 | 7.886 | 7.935 | 7.797 | 7.837 | 311,690 | -0.06(-0.74%) |
Jan 17, 2020 | 7.866 | 7.944 | 7.856 | 7.895 | 261,540 | +0.07(+0.88%) |
Jan 16, 2020 | 7.856 | 7.935 | 7.797 | 7.827 | 313,852 | -0.01(-0.13%) |
Jan 15, 2020 | 7.533 | 7.866 | 7.474 | 7.837 | 569,100 | +0.30(+4.03%) |
Jan 14, 2020 | 7.268 | 7.543 | 7.259 | 7.533 | 358,476 | +0.25(+3.50%) |
Jan 13, 2020 | 7.572 | 7.572 | 7.229 | 7.278 | 791,192 | -0.28(-3.76%) |
Jan 10, 2020 | 7.856 | 7.856 | 7.543 | 7.562 | 470,711 | -0.27(-3.50%) |
Jan 09, 2020 | 7.797 | 7.886 | 7.739 | 7.837 | 249,541 | +0.06(+0.76%) |
Jan 08, 2020 | 7.788 | 7.935 | 7.778 | 7.778 | 224,293 | -0.03(-0.38%) |
Jan 07, 2020 | 7.788 | 7.842 | 7.729 | 7.807 | 251,973 | -0.01(-0.13%) |
Jan 06, 2020 | 7.709 | 7.925 | 7.690 | 7.817 | 310,121 | +0.05(+0.63%) |
Jan 03, 2020 | 7.699 | 7.856 | 7.670 | 7.768 | 237,142 | -0.04(-0.50%) |
Jan 02, 2020 | 7.748 | 7.954 | 7.699 | 7.807 | 412,914 | +0.06(+0.82%) |
Dec 31, 2019 | 7.523 | 7.773 | 7.494 | 7.744 | 1,163,049 | +0.22(+2.93%) |
Dec 30, 2019 | 7.425 | 7.562 | 7.327 | 7.523 | 449,744 | +0.11(+1.45%) |
Dec 27, 2019 | 7.513 | 7.606 | 7.406 | 7.415 | 288,082 | -0.07(-0.92%) |
Dec 26, 2019 | 7.445 | 7.533 | 7.366 | 7.484 | 285,538 | +0.04(+0.53%) |
Dec 24, 2019 | 7.455 | 7.538 | 7.435 | 7.445 | 178,750 | -0.01(-0.13%) |
Dec 23, 2019 | 7.582 | 7.621 | 7.396 | 7.455 | 396,319 | -0.12(-1.55%) |
Dec 20, 2019 | 7.739 | 7.783 | 7.543 | 7.572 | 887,625 | -0.16(-2.03%) |
Dec 19, 2019 | 7.690 | 7.817 | 7.577 | 7.729 | 565,926 | +0.04(+0.51%) |
Dec 18, 2019 | 7.533 | 7.729 | 7.464 | 7.690 | 421,354 | +0.17(+2.21%) |
Dec 17, 2019 | 7.592 | 7.602 | 7.376 | 7.523 | 900,431 | +0.02(+0.26%) |
Dec 16, 2019 | 7.660 | 7.690 | 7.484 | 7.504 | 329,051 | -0.15(-1.92%) |
Dec 13, 2019 | 7.592 | 7.670 | 7.533 | 7.651 | 407,317 | +0.08(+1.03%) |
Dec 12, 2019 | 7.572 | 7.768 | 7.543 | 7.572 | 419,083 | -0.02(-0.26%) |
Dec 11, 2019 | 7.533 | 7.651 | 7.455 | 7.592 | 715,805 | +0.30(+4.17%) |
Dec 10, 2019 | 7.239 | 7.308 | 7.171 | 7.288 | 473,767 | +0.05(+0.74%) |
Dec 09, 2019 | 7.112 | 7.317 | 7.067 | 7.234 | 344,729 | +0.11(+1.51%) |
Dec 06, 2019 | 6.857 | 7.131 | 6.857 | 7.126 | 482,757 | +0.28(+4.08%) |
Dec 05, 2019 | 6.896 | 6.926 | 6.779 | 6.847 | 501,744 | -0.04(-0.57%) |
Dec 04, 2019 | 7.033 | 7.033 | 6.857 | 6.886 | 418,433 | -0.11(-1.54%) |
Dec 03, 2019 | 7.092 | 7.175 | 6.963 | 6.994 | 317,769 | -0.13(-1.79%) |