Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.730 | 4.842 | 4.149 | 4.149 | 479,351 | -0.55(-11.75%) |
Nov 27, 2020 | 4.467 | 4.730 | 4.467 | 4.702 | 99,512 | +0.26(+5.91%) |
Nov 25, 2020 | 4.486 | 4.748 | 4.439 | 4.439 | 157,276 | -0.09(-2.07%) |
Nov 24, 2020 | 4.393 | 4.748 | 4.252 | 4.533 | 397,379 | +0.22(+5.22%) |
Nov 23, 2020 | 4.393 | 4.421 | 4.252 | 4.308 | 189,366 | -0.05(-1.08%) |
Nov 20, 2020 | 4.261 | 4.421 | 4.196 | 4.355 | 391,749 | +0.06(+1.31%) |
Nov 19, 2020 | 4.308 | 4.336 | 4.077 | 4.299 | 324,133 | +0.17(+4.03%) |
Nov 18, 2020 | 4.280 | 4.354 | 4.045 | 4.132 | 499,572 | -0.10(-2.40%) |
Nov 17, 2020 | 4.290 | 4.328 | 4.169 | 4.234 | 143,499 | -0.05(-1.08%) |
Nov 16, 2020 | 4.234 | 4.456 | 4.234 | 4.280 | 108,246 | +0.17(+4.05%) |
Nov 13, 2020 | 4.234 | 4.327 | 4.022 | 4.114 | 99,190 | -0.11(-2.63%) |
Nov 12, 2020 | 4.382 | 4.401 | 4.160 | 4.225 | 102,354 | -0.23(-5.19%) |
Nov 11, 2020 | 4.733 | 4.733 | 4.336 | 4.456 | 79,630 | -0.35(-7.31%) |
Nov 10, 2020 | 4.484 | 4.854 | 4.484 | 4.807 | 106,445 | +0.31(+7.00%) |
Nov 09, 2020 | 4.234 | 4.669 | 4.142 | 4.493 | 114,528 | +0.46(+11.47%) |
Nov 06, 2020 | 4.345 | 4.410 | 4.022 | 4.031 | 69,984 | -0.31(-7.23%) |
Nov 05, 2020 | 4.493 | 4.521 | 4.345 | 4.345 | 39,259 | -0.04(-0.84%) |
Nov 04, 2020 | 4.382 | 4.484 | 4.262 | 4.382 | 72,394 | -0.13(-2.87%) |
Nov 03, 2020 | 4.327 | 4.613 | 4.327 | 4.511 | 80,691 | +0.21(+4.95%) |
Nov 02, 2020 | 4.142 | 4.308 | 4.142 | 4.299 | 47,153 | +0.24(+5.92%) |
Oct 30, 2020 | 4.276 | 4.276 | 4.012 | 4.058 | 68,470 | -0.10(-2.44%) |
Oct 29, 2020 | 4.511 | 4.511 | 4.095 | 4.160 | 55,621 | -0.04(-0.88%) |
Oct 28, 2020 | 4.271 | 4.331 | 4.132 | 4.197 | 95,434 | -0.15(-3.40%) |
Oct 27, 2020 | 4.567 | 4.585 | 4.336 | 4.345 | 43,585 | -0.21(-4.67%) |
Oct 26, 2020 | 4.669 | 4.669 | 4.391 | 4.558 | 62,567 | -0.13(-2.76%) |
Oct 23, 2020 | 4.613 | 4.743 | 4.613 | 4.687 | 86,751 | +0.08(+1.81%) |
Oct 22, 2020 | 4.632 | 4.659 | 4.419 | 4.604 | 165,110 | +0.00(+0.00%) |
Oct 21, 2020 | 4.659 | 4.715 | 4.493 | 4.604 | 102,859 | -0.02(-0.40%) |
Oct 20, 2020 | 4.752 | 4.770 | 4.595 | 4.622 | 91,230 | -0.09(-1.96%) |
Oct 19, 2020 | 5.020 | 5.038 | 4.683 | 4.715 | 117,786 | -0.31(-6.16%) |
Oct 16, 2020 | 5.001 | 5.103 | 4.928 | 5.025 | 38,616 | -0.01(-0.28%) |
Oct 15, 2020 | 5.108 | 5.108 | 4.900 | 5.038 | 40,633 | +0.05(+0.93%) |
Oct 14, 2020 | 5.011 | 5.085 | 4.964 | 4.992 | 46,832 | +0.00(+0.00%) |
Oct 13, 2020 | 5.380 | 5.380 | 4.955 | 4.992 | 57,324 | -0.46(-8.47%) |
Oct 12, 2020 | 5.445 | 5.621 | 5.390 | 5.454 | 75,815 | +0.00(+0.00%) |
Oct 09, 2020 | 5.792 | 5.792 | 5.454 | 5.454 | 46,728 | +0.02(+0.34%) |
Oct 08, 2020 | 5.584 | 5.602 | 5.436 | 5.436 | 72,292 | -0.06(-1.18%) |
Oct 07, 2020 | 5.866 | 5.866 | 5.353 | 5.501 | 103,321 | -0.20(-3.57%) |
Oct 06, 2020 | 6.046 | 6.046 | 5.686 | 5.704 | 101,492 | -0.26(-4.34%) |
Oct 05, 2020 | 5.760 | 6.194 | 5.741 | 5.963 | 105,038 | +0.19(+3.37%) |
Oct 02, 2020 | 5.547 | 5.880 | 5.528 | 5.769 | 94,322 | +0.11(+1.96%) |
Oct 01, 2020 | 5.639 | 5.769 | 5.510 | 5.658 | 81,367 | +0.06(+0.99%) |
Sep 30, 2020 | 5.741 | 5.889 | 5.556 | 5.602 | 83,250 | -0.17(-2.88%) |
Sep 29, 2020 | 5.963 | 5.963 | 5.658 | 5.769 | 63,355 | -0.23(-3.85%) |
Sep 28, 2020 | 5.852 | 6.139 | 5.778 | 6.000 | 91,228 | +0.24(+4.17%) |
Sep 25, 2020 | 5.686 | 5.797 | 5.639 | 5.760 | 128,720 | +0.06(+0.97%) |
Sep 24, 2020 | 5.750 | 5.898 | 5.565 | 5.704 | 195,285 | -0.18(-2.99%) |
Sep 23, 2020 | 6.434 | 6.499 | 5.833 | 5.880 | 337,653 | -0.64(-9.79%) |
Sep 22, 2020 | 6.703 | 6.795 | 6.508 | 6.518 | 94,075 | -0.23(-3.42%) |
Sep 21, 2020 | 7.045 | 7.072 | 6.541 | 6.749 | 141,173 | -0.54(-7.36%) |
Sep 18, 2020 | 7.313 | 7.544 | 7.063 | 7.285 | 160,846 | +0.06(+0.90%) |
Sep 17, 2020 | 7.026 | 7.239 | 6.980 | 7.220 | 47,151 | +0.06(+0.90%) |
Sep 16, 2020 | 7.008 | 7.220 | 7.008 | 7.156 | 66,061 | +0.15(+2.11%) |
Sep 15, 2020 | 7.294 | 7.303 | 6.943 | 7.008 | 48,443 | -0.28(-3.81%) |
Sep 14, 2020 | 6.989 | 7.285 | 6.980 | 7.285 | 90,204 | +0.31(+4.51%) |
Sep 11, 2020 | 7.156 | 7.188 | 6.906 | 6.971 | 74,744 | -0.17(-2.33%) |
Sep 10, 2020 | 6.971 | 7.229 | 6.906 | 7.137 | 98,260 | +0.20(+2.93%) |
Sep 09, 2020 | 7.082 | 7.174 | 6.864 | 6.934 | 35,565 | -0.10(-1.45%) |
Sep 08, 2020 | 6.786 | 7.109 | 6.739 | 7.035 | 67,426 | +0.11(+1.60%) |
Sep 04, 2020 | 7.026 | 7.045 | 6.776 | 6.924 | 53,435 | +0.05(+0.67%) |
Sep 03, 2020 | 6.989 | 7.082 | 6.832 | 6.878 | 47,722 | -0.08(-1.20%) |
Sep 02, 2020 | 6.915 | 7.026 | 6.897 | 6.961 | 27,840 | +0.02(+0.27%) |
Sep 01, 2020 | 6.943 | 6.989 | 6.897 | 6.943 | 42,582 | -0.06(-0.79%) |
Aug 31, 2020 | 7.229 | 7.229 | 6.998 | 6.998 | 79,246 | -0.25(-3.44%) |
Aug 28, 2020 | 7.285 | 7.285 | 7.026 | 7.248 | 40,671 | +0.03(+0.38%) |
Aug 27, 2020 | 6.980 | 7.461 | 6.906 | 7.220 | 75,287 | +0.30(+4.27%) |
Aug 26, 2020 | 7.229 | 7.229 | 6.841 | 6.924 | 115,152 | -0.31(-4.34%) |
Aug 25, 2020 | 7.599 | 7.599 | 7.229 | 7.239 | 59,280 | -0.37(-4.86%) |
Aug 24, 2020 | 7.461 | 7.655 | 7.387 | 7.609 | 76,988 | +0.16(+2.11%) |
Aug 21, 2020 | 7.590 | 7.627 | 7.451 | 7.451 | 49,973 | -0.17(-2.18%) |
Aug 20, 2020 | 7.516 | 7.682 | 7.414 | 7.618 | 70,680 | +0.00(+0.00%) |
Aug 19, 2020 | 7.664 | 7.719 | 7.562 | 7.618 | 73,832 | +0.02(+0.24%) |
Aug 18, 2020 | 7.756 | 7.793 | 7.525 | 7.599 | 76,372 | -0.10(-1.32%) |
Aug 17, 2020 | 7.812 | 7.812 | 7.461 | 7.701 | 54,917 | -0.10(-1.30%) |
Aug 14, 2020 | 7.719 | 7.812 | 7.645 | 7.803 | 58,843 | +0.00(+0.00%) |
Aug 13, 2020 | 8.246 | 8.246 | 7.784 | 7.803 | 61,914 | -0.53(-6.33%) |
Aug 12, 2020 | 8.653 | 8.690 | 8.283 | 8.330 | 45,906 | -0.34(-3.94%) |
Aug 11, 2020 | 8.820 | 8.847 | 8.570 | 8.672 | 84,734 | +0.02(+0.21%) |
Aug 10, 2020 | 8.089 | 8.958 | 8.089 | 8.653 | 84,411 | +0.55(+6.73%) |
Aug 07, 2020 | 8.181 | 8.190 | 7.887 | 8.108 | 91,047 | -0.01(-0.11%) |
Aug 06, 2020 | 7.254 | 8.255 | 7.254 | 8.117 | 162,907 | +0.99(+13.92%) |
Aug 05, 2020 | 6.951 | 7.134 | 6.887 | 7.125 | 60,272 | +0.20(+2.92%) |
Aug 04, 2020 | 6.841 | 6.932 | 6.767 | 6.923 | 56,866 | +0.02(+0.27%) |
Aug 03, 2020 | 6.795 | 6.914 | 6.547 | 6.905 | 55,073 | +0.11(+1.62%) |
Jul 31, 2020 | 6.822 | 6.896 | 6.639 | 6.795 | 93,443 | -0.08(-1.20%) |
Jul 30, 2020 | 6.813 | 7.043 | 6.703 | 6.877 | 205,327 | -0.05(-0.66%) |
Jul 29, 2020 | 7.070 | 7.153 | 6.850 | 6.923 | 71,678 | -0.10(-1.44%) |
Jul 28, 2020 | 7.024 | 7.061 | 7.006 | 7.024 | 57,454 | -0.02(-0.26%) |
Jul 27, 2020 | 7.033 | 7.208 | 7.020 | 7.043 | 75,259 | -0.05(-0.65%) |
Jul 24, 2020 | 7.116 | 7.272 | 7.070 | 7.089 | 65,562 | -0.03(-0.39%) |
Jul 23, 2020 | 7.070 | 7.212 | 7.024 | 7.116 | 93,198 | +0.00(+0.00%) |
Jul 22, 2020 | 7.190 | 7.235 | 7.061 | 7.116 | 46,518 | -0.14(-1.90%) |
Jul 21, 2020 | 7.134 | 7.373 | 7.134 | 7.254 | 51,186 | +0.22(+3.13%) |
Jul 20, 2020 | 7.107 | 7.107 | 7.024 | 7.033 | 45,005 | -0.12(-1.67%) |
Jul 17, 2020 | 7.098 | 7.245 | 7.089 | 7.153 | 41,711 | +0.04(+0.52%) |
Jul 16, 2020 | 7.024 | 7.171 | 7.024 | 7.116 | 46,795 | +0.09(+1.31%) |
Jul 15, 2020 | 7.336 | 7.392 | 7.024 | 7.024 | 87,423 | -0.10(-1.42%) |
Jul 14, 2020 | 7.006 | 7.153 | 6.951 | 7.125 | 87,865 | +0.15(+2.11%) |
Jul 13, 2020 | 7.070 | 7.089 | 6.960 | 6.978 | 77,367 | +0.00(+0.07%) |
Jul 10, 2020 | 6.666 | 6.988 | 6.611 | 6.974 | 50,533 | +0.31(+4.61%) |
Jul 09, 2020 | 6.694 | 6.703 | 6.565 | 6.666 | 100,625 | -0.04(-0.55%) |
Jul 08, 2020 | 6.776 | 6.841 | 6.666 | 6.703 | 67,667 | -0.04(-0.54%) |
Jul 07, 2020 | 6.813 | 6.868 | 6.712 | 6.740 | 89,265 | -0.14(-2.00%) |
Jul 06, 2020 | 7.015 | 7.015 | 6.766 | 6.877 | 68,221 | -0.01(-0.13%) |
Jul 02, 2020 | 7.033 | 7.043 | 6.831 | 6.887 | 62,622 | +0.01(+0.13%) |
Jul 01, 2020 | 7.180 | 7.254 | 6.776 | 6.877 | 93,415 | -0.30(-4.22%) |
Jun 30, 2020 | 6.978 | 7.208 | 6.960 | 7.180 | 104,902 | +0.17(+2.36%) |
Jun 29, 2020 | 7.134 | 7.369 | 6.932 | 7.015 | 110,052 | -0.01(-0.13%) |
Jun 26, 2020 | 7.024 | 7.125 | 6.772 | 7.024 | 203,767 | -0.07(-1.03%) |
Jun 25, 2020 | 6.758 | 7.098 | 6.721 | 7.098 | 97,708 | +0.28(+4.18%) |
Jun 24, 2020 | 6.666 | 6.983 | 6.528 | 6.813 | 165,130 | +0.09(+1.37%) |
Jun 23, 2020 | 6.914 | 7.038 | 6.685 | 6.721 | 114,931 | -0.21(-3.05%) |
Jun 22, 2020 | 6.538 | 6.951 | 6.528 | 6.932 | 125,182 | +0.34(+5.15%) |
Jun 19, 2020 | 6.831 | 6.831 | 6.542 | 6.593 | 312,349 | -0.20(-2.97%) |
Jun 18, 2020 | 6.813 | 6.896 | 6.721 | 6.795 | 60,425 | -0.09(-1.33%) |
Jun 17, 2020 | 6.877 | 7.024 | 6.721 | 6.887 | 77,107 | +0.05(+0.67%) |
Jun 16, 2020 | 7.015 | 7.336 | 6.786 | 6.841 | 117,499 | +0.08(+1.22%) |
Jun 15, 2020 | 6.767 | 6.983 | 6.703 | 6.758 | 87,957 | -0.26(-3.66%) |
Jun 12, 2020 | 7.089 | 7.150 | 6.822 | 7.015 | 81,354 | +0.22(+3.24%) |
Jun 11, 2020 | 7.024 | 7.416 | 6.786 | 6.795 | 141,197 | -0.56(-7.62%) |
Jun 10, 2020 | 7.630 | 7.630 | 7.208 | 7.355 | 107,084 | -0.33(-4.30%) |
Jun 09, 2020 | 7.777 | 7.899 | 7.630 | 7.685 | 129,209 | -0.26(-3.29%) |
Jun 08, 2020 | 7.382 | 7.970 | 7.382 | 7.947 | 272,858 | +0.62(+8.46%) |
Jun 05, 2020 | 7.584 | 7.685 | 7.263 | 7.327 | 238,073 | +0.03(+0.38%) |
Jun 04, 2020 | 7.603 | 7.603 | 7.061 | 7.300 | 161,292 | -0.37(-4.79%) |
Jun 03, 2020 | 7.474 | 8.053 | 7.364 | 7.667 | 145,280 | +0.39(+5.43%) |
Jun 02, 2020 | 7.217 | 7.552 | 7.180 | 7.272 | 170,893 | +0.04(+0.51%) |
Jun 01, 2020 | 7.226 | 7.658 | 7.208 | 7.235 | 143,798 | +0.04(+0.51%) |
May 29, 2020 | 7.327 | 7.437 | 7.052 | 7.199 | 91,918 | -0.29(-3.86%) |
May 28, 2020 | 7.768 | 7.768 | 7.437 | 7.488 | 96,538 | -0.14(-1.87%) |
May 27, 2020 | 7.052 | 7.704 | 6.887 | 7.630 | 145,895 | +0.79(+11.54%) |
May 26, 2020 | 7.364 | 7.364 | 6.713 | 6.841 | 186,903 | -0.38(-5.22%) |
May 22, 2020 | 6.960 | 7.254 | 6.887 | 7.217 | 57,503 | +0.39(+5.65%) |
May 21, 2020 | 7.144 | 7.364 | 6.831 | 6.831 | 141,741 | -0.40(-5.58%) |
May 20, 2020 | 7.144 | 7.493 | 7.144 | 7.235 | 97,332 | +0.17(+2.34%) |
May 19, 2020 | 7.447 | 7.520 | 7.052 | 7.070 | 64,987 | -0.49(-6.44%) |
May 18, 2020 | 7.208 | 7.609 | 7.208 | 7.557 | 97,376 | +0.68(+9.88%) |
May 15, 2020 | 6.777 | 6.996 | 6.641 | 6.877 | 85,848 | +0.10(+1.48%) |
May 14, 2020 | 6.486 | 6.786 | 6.367 | 6.777 | 115,261 | +0.26(+3.91%) |
May 13, 2020 | 6.577 | 6.659 | 6.404 | 6.522 | 87,807 | -0.16(-2.45%) |
May 12, 2020 | 7.196 | 7.196 | 6.659 | 6.686 | 80,649 | -0.50(-6.97%) |
May 11, 2020 | 7.570 | 7.570 | 7.014 | 7.187 | 146,659 | -0.54(-6.96%) |
May 08, 2020 | 7.141 | 7.743 | 7.141 | 7.724 | 138,982 | +0.59(+8.30%) |
May 07, 2020 | 8.089 | 8.307 | 7.064 | 7.132 | 130,630 | -0.87(-10.82%) |
May 06, 2020 | 7.952 | 8.225 | 7.952 | 7.998 | 77,191 | +0.01(+0.11%) |
May 05, 2020 | 7.761 | 8.007 | 7.761 | 7.989 | 83,857 | +0.39(+5.16%) |
May 04, 2020 | 7.734 | 7.761 | 7.524 | 7.597 | 62,630 | -0.21(-2.68%) |
May 01, 2020 | 7.561 | 7.834 | 7.533 | 7.806 | 96,936 | +0.02(+0.23%) |
Apr 30, 2020 | 7.916 | 7.998 | 7.743 | 7.788 | 129,481 | -0.37(-4.58%) |
Apr 29, 2020 | 8.490 | 8.490 | 8.143 | 8.162 | 122,674 | +0.01(+0.11%) |
Apr 28, 2020 | 8.307 | 8.326 | 7.989 | 8.153 | 83,941 | +0.15(+1.82%) |
Apr 27, 2020 | 7.861 | 8.153 | 7.861 | 8.007 | 49,209 | +0.21(+2.69%) |
Apr 24, 2020 | 7.816 | 7.898 | 7.706 | 7.797 | 87,056 | +0.00(+0.00%) |
Apr 23, 2020 | 8.143 | 8.235 | 7.779 | 7.797 | 89,227 | -0.32(-3.93%) |
Apr 22, 2020 | 8.526 | 8.872 | 7.929 | 8.116 | 77,805 | -0.22(-2.62%) |
Apr 21, 2020 | 7.980 | 8.517 | 7.980 | 8.335 | 100,897 | +0.12(+1.44%) |
Apr 20, 2020 | 8.025 | 8.353 | 8.025 | 8.216 | 86,734 | -0.07(-0.88%) |
Apr 17, 2020 | 8.062 | 8.417 | 8.052 | 8.289 | 91,996 | +0.50(+6.43%) |
Apr 16, 2020 | 7.679 | 7.916 | 7.387 | 7.788 | 131,843 | +0.13(+1.66%) |
Apr 15, 2020 | 7.816 | 7.925 | 7.588 | 7.661 | 97,210 | -0.53(-6.45%) |
Apr 14, 2020 | 8.317 | 8.581 | 7.961 | 8.189 | 67,655 | +0.08(+1.01%) |
Apr 13, 2020 | 8.244 | 8.244 | 7.811 | 8.107 | 66,859 | -0.19(-2.31%) |
Apr 09, 2020 | 7.916 | 8.353 | 7.606 | 8.298 | 158,084 | +0.56(+7.30%) |
Apr 08, 2020 | 7.433 | 7.870 | 7.296 | 7.734 | 170,162 | +0.21(+2.78%) |
Apr 07, 2020 | 7.670 | 7.870 | 7.406 | 7.524 | 138,249 | +0.13(+1.72%) |
Apr 06, 2020 | 7.588 | 7.770 | 7.269 | 7.397 | 179,205 | +0.07(+0.99%) |
Apr 03, 2020 | 7.524 | 8.016 | 7.223 | 7.324 | 134,481 | -0.46(-5.96%) |
Apr 02, 2020 | 6.814 | 8.098 | 6.814 | 7.788 | 120,336 | +0.41(+5.56%) |
Apr 01, 2020 | 7.989 | 8.353 | 7.078 | 7.378 | 203,674 | -1.04(-12.34%) |
Mar 31, 2020 | 7.451 | 8.490 | 7.442 | 8.417 | 207,974 | +0.61(+7.82%) |
Mar 30, 2020 | 7.697 | 7.879 | 7.397 | 7.806 | 143,681 | +0.26(+3.38%) |
Mar 27, 2020 | 8.025 | 8.298 | 7.488 | 7.551 | 142,934 | -0.69(-8.40%) |
Mar 26, 2020 | 7.989 | 8.289 | 7.907 | 8.244 | 137,272 | +0.46(+5.85%) |
Mar 25, 2020 | 8.180 | 8.198 | 7.515 | 7.788 | 92,451 | -0.42(-5.11%) |
Mar 24, 2020 | 8.098 | 8.344 | 7.715 | 8.207 | 134,852 | +0.57(+7.52%) |
Mar 23, 2020 | 7.515 | 7.843 | 7.233 | 7.633 | 105,528 | +0.19(+2.57%) |
Mar 20, 2020 | 7.378 | 7.506 | 6.522 | 7.442 | 205,290 | +0.00(+0.00%) |
Mar 19, 2020 | 7.123 | 8.016 | 6.841 | 7.442 | 130,856 | +0.46(+6.52%) |
Mar 18, 2020 | 7.233 | 7.260 | 6.540 | 6.987 | 143,838 | -0.69(-9.02%) |
Mar 17, 2020 | 7.278 | 7.743 | 6.686 | 7.679 | 204,485 | +0.56(+7.94%) |
Mar 16, 2020 | 7.123 | 7.952 | 6.996 | 7.114 | 116,491 | -1.19(-14.36%) |
Mar 13, 2020 | 7.606 | 8.335 | 7.287 | 8.307 | 134,152 | +1.07(+14.86%) |
Mar 12, 2020 | 7.597 | 7.861 | 7.060 | 7.233 | 210,077 | -0.74(-9.26%) |
Mar 11, 2020 | 8.317 | 9.058 | 7.893 | 7.970 | 124,984 | -0.46(-5.41%) |
Mar 10, 2020 | 8.617 | 8.863 | 8.198 | 8.426 | 74,034 | +0.02(+0.22%) |
Mar 09, 2020 | 8.526 | 8.690 | 8.039 | 8.408 | 120,800 | -0.58(-6.48%) |
Mar 06, 2020 | 8.781 | 9.127 | 8.708 | 8.991 | 105,828 | -0.14(-1.50%) |
Mar 05, 2020 | 9.127 | 9.300 | 8.790 | 9.127 | 129,015 | -0.19(-2.05%) |
Mar 04, 2020 | 9.118 | 9.319 | 8.945 | 9.319 | 77,465 | +0.38(+4.28%) |
Mar 03, 2020 | 8.991 | 9.200 | 8.663 | 8.936 | 122,207 | +0.05(+0.51%) |
Mar 02, 2020 | 8.510 | 8.899 | 8.465 | 8.890 | 89,051 | +0.38(+4.47%) |
Feb 28, 2020 | 8.755 | 8.918 | 8.420 | 8.510 | 139,837 | -0.43(-4.86%) |
Feb 27, 2020 | 8.981 | 9.234 | 8.927 | 8.945 | 151,084 | -0.12(-1.30%) |
Feb 26, 2020 | 9.253 | 9.266 | 9.035 | 9.062 | 82,699 | -0.18(-1.96%) |
Feb 25, 2020 | 9.126 | 9.406 | 8.972 | 9.244 | 172,953 | +0.05(+0.49%) |
Feb 24, 2020 | 8.918 | 9.316 | 8.864 | 9.198 | 82,926 | +0.12(+1.30%) |
Feb 21, 2020 | 9.234 | 9.234 | 8.583 | 9.081 | 189,873 | -0.22(-2.34%) |
Feb 20, 2020 | 9.370 | 10.28 | 9.207 | 9.298 | 82,566 | -0.07(-0.77%) |
Feb 19, 2020 | 9.280 | 9.416 | 9.280 | 9.370 | 66,314 | +0.06(+0.68%) |
Feb 18, 2020 | 9.425 | 9.461 | 9.253 | 9.307 | 50,924 | -0.15(-1.63%) |
Feb 14, 2020 | 9.633 | 9.642 | 9.452 | 9.461 | 65,831 | -0.18(-1.88%) |
Feb 13, 2020 | 9.588 | 9.669 | 9.524 | 9.642 | 37,820 | +0.05(+0.57%) |
Feb 12, 2020 | 9.814 | 9.972 | 9.443 | 9.588 | 82,355 | -0.18(-1.85%) |
Feb 11, 2020 | 9.741 | 9.877 | 9.479 | 9.769 | 97,614 | +0.06(+0.65%) |
Feb 10, 2020 | 9.660 | 9.751 | 9.551 | 9.705 | 66,565 | +0.02(+0.19%) |
Feb 07, 2020 | 9.950 | 9.950 | 9.678 | 9.687 | 113,879 | -0.31(-3.08%) |
Feb 06, 2020 | 10.21 | 10.48 | 9.977 | 9.995 | 60,072 | -0.20(-1.95%) |
Feb 05, 2020 | 9.959 | 10.28 | 9.959 | 10.19 | 82,044 | +0.32(+3.21%) |
Feb 04, 2020 | 9.859 | 9.950 | 9.633 | 9.877 | 110,471 | +0.08(+0.83%) |
Feb 03, 2020 | 9.298 | 9.959 | 9.298 | 9.796 | 154,570 | +0.62(+6.71%) |
Jan 31, 2020 | 9.425 | 9.524 | 9.144 | 9.180 | 74,889 | -0.32(-3.34%) |
Jan 30, 2020 | 9.307 | 9.506 | 9.307 | 9.497 | 62,013 | +0.10(+1.06%) |
Jan 29, 2020 | 9.597 | 9.597 | 9.361 | 9.397 | 56,265 | -0.20(-2.08%) |
Jan 28, 2020 | 9.588 | 9.696 | 9.497 | 9.597 | 71,532 | +0.07(+0.76%) |
Jan 27, 2020 | 9.443 | 9.606 | 9.135 | 9.524 | 116,942 | -0.10(-1.03%) |
Jan 24, 2020 | 9.678 | 9.714 | 9.578 | 9.624 | 49,705 | -0.07(-0.75%) |
Jan 23, 2020 | 9.678 | 9.732 | 9.506 | 9.696 | 127,164 | -0.06(-0.65%) |
Jan 22, 2020 | 9.814 | 9.904 | 9.751 | 9.760 | 100,756 | -0.04(-0.37%) |
Jan 21, 2020 | 9.732 | 9.814 | 9.538 | 9.796 | 152,454 | +0.03(+0.28%) |
Jan 17, 2020 | 9.923 | 9.977 | 9.741 | 9.769 | 121,611 | -0.08(-0.83%) |
Jan 16, 2020 | 9.832 | 10.00 | 9.769 | 9.850 | 202,701 | +0.09(+0.93%) |
Jan 15, 2020 | 9.714 | 9.904 | 9.714 | 9.760 | 165,918 | +0.11(+1.13%) |
Jan 14, 2020 | 9.823 | 9.841 | 9.615 | 9.651 | 122,762 | -0.24(-2.38%) |
Jan 13, 2020 | 9.923 | 9.986 | 9.805 | 9.886 | 91,035 | -0.04(-0.36%) |
Jan 10, 2020 | 10.22 | 10.22 | 9.859 | 9.923 | 148,342 | -0.31(-3.01%) |
Jan 09, 2020 | 10.42 | 10.50 | 10.19 | 10.23 | 134,918 | -0.16(-1.57%) |
Jan 08, 2020 | 10.43 | 10.50 | 10.36 | 10.39 | 82,301 | -0.03(-0.26%) |
Jan 07, 2020 | 10.57 | 10.65 | 10.41 | 10.42 | 102,477 | -0.23(-2.13%) |
Jan 06, 2020 | 10.57 | 10.79 | 10.19 | 10.65 | 179,750 | -0.53(-4.78%) |
Jan 03, 2020 | 11.03 | 11.23 | 10.95 | 11.18 | 207,877 | +0.05(+0.41%) |
Jan 02, 2020 | 11.46 | 11.46 | 11.10 | 11.14 | 162,987 | -0.28(-2.46%) |
Dec 31, 2019 | 11.29 | 11.45 | 11.19 | 11.42 | 79,859 | +0.14(+1.28%) |
Dec 30, 2019 | 11.17 | 11.33 | 11.13 | 11.27 | 52,681 | +0.05(+0.40%) |
Dec 27, 2019 | 11.13 | 11.24 | 10.95 | 11.23 | 109,682 | +0.10(+0.90%) |
Dec 26, 2019 | 11.26 | 11.41 | 11.05 | 11.13 | 120,429 | -0.12(-1.05%) |
Dec 24, 2019 | 11.13 | 11.26 | 10.98 | 11.24 | 53,571 | +0.09(+0.81%) |
Dec 23, 2019 | 11.57 | 11.71 | 11.10 | 11.15 | 102,842 | -0.42(-3.60%) |
Dec 20, 2019 | 11.47 | 11.65 | 11.34 | 11.57 | 455,077 | +0.12(+1.03%) |
Dec 19, 2019 | 11.44 | 11.54 | 11.36 | 11.45 | 84,258 | +0.00(+0.00%) |
Dec 18, 2019 | 11.56 | 11.56 | 11.32 | 11.45 | 56,920 | -0.11(-0.94%) |
Dec 17, 2019 | 11.48 | 11.60 | 11.44 | 11.56 | 52,191 | +0.11(+0.95%) |
Dec 16, 2019 | 10.87 | 11.57 | 10.87 | 11.45 | 232,132 | +0.64(+5.90%) |
Dec 13, 2019 | 11.05 | 11.14 | 10.73 | 10.81 | 87,370 | -0.25(-2.25%) |
Dec 12, 2019 | 11.23 | 11.45 | 11.02 | 11.06 | 117,291 | -0.11(-1.01%) |
Dec 11, 2019 | 11.00 | 11.22 | 10.89 | 11.18 | 94,473 | +0.19(+1.77%) |
Dec 10, 2019 | 10.95 | 11.02 | 10.88 | 10.98 | 70,445 | +0.04(+0.33%) |
Dec 09, 2019 | 10.89 | 11.03 | 10.78 | 10.95 | 107,296 | -0.03(-0.25%) |
Dec 06, 2019 | 11.04 | 11.17 | 10.94 | 10.97 | 103,165 | +0.01(+0.08%) |
Dec 05, 2019 | 11.04 | 11.16 | 10.83 | 10.96 | 132,480 | -0.11(-0.98%) |
Dec 04, 2019 | 11.30 | 11.49 | 11.05 | 11.07 | 91,509 | -0.24(-2.16%) |
Dec 03, 2019 | 11.34 | 11.45 | 11.25 | 11.32 | 85,370 | -0.14(-1.19%) |