Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.280 | 6.600 | 6.190 | 6.560 | 165,479 | +0.22(+3.47%) |
Nov 27, 2020 | 6.330 | 6.430 | 6.310 | 6.340 | 24,200 | +0.01(+0.16%) |
Nov 25, 2020 | 6.370 | 6.510 | 6.170 | 6.330 | 76,800 | -0.03(-0.47%) |
Nov 24, 2020 | 6.220 | 6.500 | 6.000 | 6.360 | 130,040 | +0.23(+3.75%) |
Nov 23, 2020 | 6.150 | 6.210 | 6.054 | 6.130 | 84,078 | +0.02(+0.33%) |
Nov 20, 2020 | 5.750 | 6.190 | 5.750 | 6.110 | 141,000 | +0.28(+4.80%) |
Nov 19, 2020 | 5.770 | 6.050 | 5.670 | 5.830 | 138,982 | +0.06(+1.04%) |
Nov 18, 2020 | 5.720 | 5.970 | 5.720 | 5.770 | 119,843 | +0.03(+0.52%) |
Nov 17, 2020 | 5.620 | 5.840 | 5.580 | 5.740 | 67,186 | +0.11(+1.95%) |
Nov 16, 2020 | 5.770 | 5.950 | 5.600 | 5.630 | 134,689 | -0.09(-1.57%) |
Nov 13, 2020 | 5.570 | 5.830 | 5.510 | 5.720 | 183,500 | +0.17(+3.06%) |
Nov 12, 2020 | 5.680 | 5.710 | 5.480 | 5.550 | 148,276 | -0.20(-3.48%) |
Nov 11, 2020 | 5.990 | 5.990 | 5.640 | 5.750 | 147,988 | -0.16(-2.71%) |
Nov 10, 2020 | 5.750 | 6.050 | 5.610 | 5.910 | 132,866 | +0.22(+3.87%) |
Nov 09, 2020 | 5.320 | 5.840 | 5.180 | 5.690 | 257,224 | +0.87(+18.05%) |
Nov 06, 2020 | 4.950 | 4.960 | 4.780 | 4.820 | 74,700 | -0.12(-2.43%) |
Nov 05, 2020 | 4.830 | 5.000 | 4.800 | 4.940 | 106,214 | +0.14(+2.92%) |
Nov 04, 2020 | 4.600 | 4.860 | 4.600 | 4.800 | 112,832 | +0.13(+2.78%) |
Nov 03, 2020 | 4.660 | 4.785 | 4.610 | 4.670 | 117,165 | +0.07(+1.52%) |
Nov 02, 2020 | 4.530 | 4.730 | 4.470 | 4.600 | 129,284 | +0.01(+0.22%) |
Oct 30, 2020 | 4.860 | 4.870 | 4.540 | 4.590 | 241,600 | -0.31(-6.33%) |
Oct 29, 2020 | 4.830 | 4.980 | 4.690 | 4.900 | 107,146 | +0.03(+0.62%) |
Oct 28, 2020 | 5.040 | 5.050 | 4.840 | 4.870 | 411,739 | -0.21(-4.13%) |
Oct 27, 2020 | 5.260 | 5.265 | 5.055 | 5.080 | 123,127 | -0.17(-3.24%) |
Oct 26, 2020 | 5.150 | 5.290 | 5.150 | 5.250 | 91,611 | +0.03(+0.57%) |
Oct 23, 2020 | 5.330 | 5.400 | 5.200 | 5.220 | 56,600 | -0.09(-1.69%) |
Oct 22, 2020 | 5.440 | 5.550 | 5.220 | 5.310 | 72,653 | -0.10(-1.85%) |
Oct 21, 2020 | 5.410 | 5.620 | 5.380 | 5.410 | 154,385 | +0.00(+0.00%) |
Oct 20, 2020 | 5.030 | 5.470 | 5.030 | 5.410 | 469,974 | +0.43(+8.63%) |
Oct 19, 2020 | 5.120 | 5.120 | 4.850 | 4.980 | 186,403 | -0.13(-2.54%) |
Oct 16, 2020 | 5.120 | 5.240 | 5.030 | 5.110 | 82,300 | -0.02(-0.39%) |
Oct 15, 2020 | 5.170 | 5.180 | 5.030 | 5.130 | 199,994 | -0.12(-2.29%) |
Oct 14, 2020 | 5.300 | 5.360 | 5.230 | 5.250 | 94,685 | -0.03(-0.57%) |
Oct 13, 2020 | 5.290 | 5.350 | 5.235 | 5.280 | 47,282 | -0.05(-0.94%) |
Oct 12, 2020 | 5.350 | 5.400 | 5.130 | 5.330 | 96,228 | -0.04(-0.74%) |
Oct 09, 2020 | 5.600 | 5.720 | 5.350 | 5.370 | 76,600 | -0.22(-3.94%) |
Oct 08, 2020 | 5.620 | 5.730 | 5.490 | 5.590 | 104,219 | +0.06(+1.08%) |
Oct 07, 2020 | 5.410 | 5.620 | 5.410 | 5.530 | 100,658 | +0.11(+2.03%) |
Oct 06, 2020 | 5.240 | 5.600 | 5.220 | 5.420 | 246,323 | +0.21(+4.03%) |
Oct 05, 2020 | 5.090 | 5.230 | 5.080 | 5.210 | 193,685 | +0.17(+3.37%) |
Oct 02, 2020 | 4.970 | 5.120 | 4.870 | 5.040 | 154,400 | -0.06(-1.18%) |
Oct 01, 2020 | 5.150 | 5.190 | 4.910 | 5.100 | 146,201 | +0.02(+0.39%) |
Sep 30, 2020 | 5.050 | 5.400 | 5.000 | 5.080 | 429,242 | +0.05(+0.99%) |
Sep 29, 2020 | 5.390 | 5.450 | 5.020 | 5.030 | 918,508 | -0.38(-7.02%) |
Sep 28, 2020 | 5.250 | 5.590 | 5.250 | 5.410 | 237,115 | +0.14(+2.66%) |
Sep 25, 2020 | 5.590 | 5.620 | 5.240 | 5.270 | 418,400 | -0.60(-10.22%) |
Sep 24, 2020 | 5.970 | 6.013 | 5.800 | 5.870 | 223,312 | -0.09(-1.51%) |
Sep 23, 2020 | 6.080 | 6.160 | 5.930 | 5.960 | 158,612 | -0.18(-2.93%) |
Sep 22, 2020 | 6.470 | 6.470 | 6.060 | 6.140 | 265,207 | -0.28(-4.36%) |
Sep 21, 2020 | 6.520 | 6.550 | 6.310 | 6.420 | 213,826 | -0.23(-3.46%) |
Sep 18, 2020 | 6.730 | 6.730 | 6.500 | 6.650 | 323,000 | +0.01(+0.15%) |
Sep 17, 2020 | 6.780 | 6.780 | 6.520 | 6.640 | 231,572 | +0.03(+0.45%) |
Sep 16, 2020 | 6.640 | 6.700 | 6.540 | 6.610 | 132,466 | +0.01(+0.15%) |
Sep 15, 2020 | 6.710 | 6.755 | 6.500 | 6.600 | 116,358 | -0.08(-1.20%) |
Sep 14, 2020 | 6.790 | 6.910 | 6.580 | 6.680 | 154,403 | -0.09(-1.33%) |
Sep 11, 2020 | 7.040 | 7.115 | 6.640 | 6.770 | 159,500 | -0.23(-3.29%) |
Sep 10, 2020 | 6.850 | 7.050 | 6.820 | 7.000 | 195,978 | +0.19(+2.79%) |
Sep 09, 2020 | 6.670 | 6.970 | 6.640 | 6.810 | 208,829 | +0.20(+3.03%) |
Sep 08, 2020 | 6.510 | 6.660 | 6.350 | 6.610 | 176,056 | +0.03(+0.46%) |
Sep 04, 2020 | 6.870 | 6.900 | 6.520 | 6.580 | 174,800 | -0.20(-2.95%) |
Sep 03, 2020 | 6.900 | 7.050 | 6.730 | 6.780 | 180,432 | -0.14(-2.02%) |
Sep 02, 2020 | 7.110 | 7.190 | 6.900 | 6.920 | 233,537 | -0.22(-3.08%) |
Sep 01, 2020 | 6.960 | 7.190 | 6.960 | 7.140 | 99,453 | +0.09(+1.28%) |
Aug 31, 2020 | 7.170 | 7.200 | 7.000 | 7.050 | 244,120 | -0.17(-2.35%) |
Aug 28, 2020 | 7.260 | 7.280 | 7.210 | 7.220 | 115,900 | +0.03(+0.42%) |
Aug 27, 2020 | 7.260 | 7.360 | 7.150 | 7.190 | 105,133 | -0.03(-0.42%) |
Aug 26, 2020 | 7.190 | 7.280 | 7.190 | 7.220 | 182,832 | +0.01(+0.14%) |
Aug 25, 2020 | 7.300 | 7.320 | 7.200 | 7.210 | 125,950 | -0.03(-0.41%) |
Aug 24, 2020 | 7.370 | 7.370 | 7.190 | 7.240 | 184,342 | -0.13(-1.76%) |
Aug 21, 2020 | 7.470 | 7.480 | 7.240 | 7.370 | 272,200 | -0.15(-1.99%) |
Aug 20, 2020 | 7.440 | 7.650 | 7.405 | 7.520 | 180,730 | -0.02(-0.27%) |
Aug 19, 2020 | 7.750 | 7.750 | 7.450 | 7.540 | 127,154 | -0.19(-2.46%) |
Aug 18, 2020 | 8.050 | 8.060 | 7.720 | 7.730 | 138,542 | -0.36(-4.45%) |
Aug 17, 2020 | 8.160 | 8.225 | 7.981 | 8.090 | 243,032 | -0.06(-0.74%) |
Aug 14, 2020 | 8.080 | 8.190 | 7.970 | 8.150 | 172,900 | +0.01(+0.12%) |
Aug 13, 2020 | 8.120 | 8.230 | 8.010 | 8.140 | 155,907 | +0.02(+0.25%) |
Aug 12, 2020 | 8.020 | 8.230 | 7.970 | 8.120 | 240,454 | +0.07(+0.87%) |
Aug 11, 2020 | 7.840 | 8.190 | 7.840 | 8.050 | 223,417 | +0.23(+2.94%) |
Aug 10, 2020 | 8.040 | 8.280 | 7.730 | 7.820 | 221,000 | -0.24(-2.98%) |
Aug 07, 2020 | 6.710 | 8.120 | 6.654 | 8.060 | 472,200 | -0.22(-2.66%) |
Aug 06, 2020 | 8.060 | 8.310 | 7.840 | 8.280 | 168,517 | +0.23(+2.86%) |
Aug 05, 2020 | 7.790 | 8.060 | 7.680 | 8.050 | 311,565 | +0.36(+4.68%) |
Aug 04, 2020 | 7.480 | 7.700 | 7.360 | 7.690 | 176,542 | +0.19(+2.53%) |
Aug 03, 2020 | 7.500 | 7.570 | 7.320 | 7.500 | 200,967 | +0.07(+0.94%) |
Jul 31, 2020 | 7.350 | 7.450 | 7.180 | 7.430 | 266,500 | +0.06(+0.81%) |
Jul 30, 2020 | 7.290 | 7.381 | 7.100 | 7.370 | 219,710 | -0.01(-0.14%) |
Jul 29, 2020 | 7.470 | 7.490 | 7.130 | 7.380 | 258,545 | -0.02(-0.27%) |
Jul 28, 2020 | 7.550 | 7.590 | 7.265 | 7.400 | 233,796 | -0.21(-2.76%) |
Jul 27, 2020 | 7.310 | 7.695 | 7.310 | 7.610 | 300,575 | +0.31(+4.25%) |
Jul 24, 2020 | 7.760 | 7.760 | 7.213 | 7.300 | 147,400 | -0.45(-5.81%) |
Jul 23, 2020 | 7.470 | 7.780 | 7.430 | 7.750 | 226,017 | +0.22(+2.92%) |
Jul 22, 2020 | 7.300 | 7.690 | 7.300 | 7.530 | 301,416 | +0.20(+2.73%) |
Jul 21, 2020 | 7.140 | 7.490 | 6.890 | 7.330 | 362,335 | +0.69(+10.39%) |
Jul 20, 2020 | 6.520 | 6.660 | 6.420 | 6.640 | 164,702 | +0.13(+2.00%) |
Jul 17, 2020 | 6.500 | 6.560 | 6.400 | 6.510 | 210,400 | +0.01(+0.15%) |
Jul 16, 2020 | 6.590 | 6.675 | 6.450 | 6.500 | 257,393 | -0.14(-2.11%) |
Jul 15, 2020 | 6.500 | 6.760 | 6.320 | 6.640 | 325,273 | +0.28(+4.40%) |
Jul 14, 2020 | 6.380 | 6.460 | 6.175 | 6.360 | 194,644 | -0.01(-0.16%) |
Jul 13, 2020 | 6.540 | 6.740 | 6.260 | 6.370 | 371,252 | +0.04(+0.63%) |
Jul 10, 2020 | 6.400 | 6.440 | 6.070 | 6.330 | 484,300 | -0.11(-1.71%) |
Jul 09, 2020 | 6.910 | 6.990 | 6.250 | 6.440 | 301,295 | -0.48(-6.94%) |
Jul 08, 2020 | 7.190 | 7.210 | 6.610 | 6.920 | 499,934 | -0.26(-3.62%) |
Jul 07, 2020 | 7.550 | 7.670 | 7.110 | 7.180 | 255,889 | -0.43(-5.65%) |
Jul 06, 2020 | 7.700 | 7.790 | 7.560 | 7.610 | 379,186 | +0.09(+1.20%) |
Jul 02, 2020 | 7.500 | 7.630 | 7.370 | 7.520 | 321,400 | +0.07(+0.94%) |
Jul 01, 2020 | 7.000 | 7.460 | 7.000 | 7.450 | 416,837 | +0.50(+7.19%) |
Jun 30, 2020 | 6.630 | 7.050 | 6.550 | 6.950 | 1,126,036 | +0.38(+5.78%) |
Jun 29, 2020 | 6.750 | 6.780 | 6.390 | 6.570 | 384,113 | -0.07(-1.05%) |
Jun 26, 2020 | 7.160 | 7.240 | 6.520 | 6.640 | 3,525,500 | -0.60(-8.29%) |
Jun 25, 2020 | 7.060 | 7.710 | 6.950 | 7.240 | 433,064 | +0.24(+3.43%) |
Jun 24, 2020 | 7.260 | 7.315 | 6.830 | 7.000 | 261,562 | -0.19(-2.64%) |
Jun 23, 2020 | 7.100 | 7.447 | 7.080 | 7.190 | 314,118 | +0.19(+2.71%) |
Jun 22, 2020 | 7.200 | 7.235 | 6.790 | 7.000 | 286,553 | -0.20(-2.78%) |
Jun 19, 2020 | 6.910 | 7.270 | 6.910 | 7.200 | 217,700 | +0.29(+4.20%) |
Jun 18, 2020 | 7.000 | 7.130 | 6.850 | 6.910 | 220,927 | -0.12(-1.71%) |
Jun 17, 2020 | 7.220 | 7.270 | 6.990 | 7.030 | 126,929 | -0.13(-1.82%) |
Jun 16, 2020 | 7.440 | 7.440 | 7.110 | 7.160 | 221,467 | -0.07(-0.97%) |
Jun 15, 2020 | 6.550 | 7.490 | 6.540 | 7.230 | 337,391 | +0.61(+9.21%) |
Jun 12, 2020 | 6.880 | 7.180 | 6.509 | 6.620 | 344,900 | -0.10(-1.49%) |
Jun 11, 2020 | 7.370 | 7.440 | 6.650 | 6.720 | 316,982 | -0.82(-10.88%) |
Jun 10, 2020 | 7.510 | 7.684 | 7.485 | 7.540 | 255,352 | +0.04(+0.53%) |
Jun 09, 2020 | 7.520 | 7.580 | 7.450 | 7.500 | 228,071 | -0.11(-1.45%) |
Jun 08, 2020 | 7.550 | 7.660 | 7.485 | 7.610 | 204,463 | +0.10(+1.33%) |
Jun 05, 2020 | 7.620 | 7.640 | 7.350 | 7.510 | 234,000 | +0.01(+0.13%) |
Jun 04, 2020 | 7.370 | 7.580 | 7.330 | 7.500 | 194,731 | +0.07(+0.94%) |
Jun 03, 2020 | 7.400 | 7.790 | 7.360 | 7.430 | 315,146 | +0.12(+1.64%) |
Jun 02, 2020 | 7.400 | 7.590 | 7.260 | 7.310 | 335,572 | -0.12(-1.62%) |
Jun 01, 2020 | 7.540 | 7.630 | 7.380 | 7.430 | 247,953 | +0.02(+0.27%) |
May 29, 2020 | 7.410 | 7.580 | 7.310 | 7.410 | 215,800 | +0.06(+0.82%) |
May 28, 2020 | 7.350 | 7.520 | 7.274 | 7.350 | 250,114 | +0.11(+1.52%) |
May 27, 2020 | 7.260 | 7.330 | 6.950 | 7.240 | 151,859 | +0.14(+1.97%) |
May 26, 2020 | 7.200 | 7.430 | 7.065 | 7.100 | 270,139 | +0.11(+1.57%) |
May 22, 2020 | 6.990 | 7.070 | 6.850 | 6.990 | 89,400 | +0.07(+1.01%) |
May 21, 2020 | 6.990 | 7.210 | 6.870 | 6.920 | 263,960 | +0.02(+0.29%) |
May 20, 2020 | 6.680 | 6.920 | 6.600 | 6.900 | 162,567 | +0.28(+4.23%) |
May 19, 2020 | 6.790 | 6.830 | 6.505 | 6.620 | 166,391 | -0.10(-1.49%) |
May 18, 2020 | 6.560 | 6.940 | 6.560 | 6.720 | 170,123 | +0.35(+5.49%) |
May 15, 2020 | 6.150 | 6.530 | 6.100 | 6.370 | 129,800 | +0.17(+2.74%) |
May 14, 2020 | 6.080 | 6.230 | 6.000 | 6.200 | 175,014 | +0.07(+1.14%) |
May 13, 2020 | 6.380 | 6.480 | 5.920 | 6.130 | 160,214 | -0.14(-2.23%) |
May 12, 2020 | 6.510 | 6.770 | 6.210 | 6.270 | 328,308 | -0.30(-4.57%) |
May 11, 2020 | 7.020 | 7.090 | 6.540 | 6.570 | 298,778 | -0.67(-9.25%) |
May 08, 2020 | 6.580 | 7.780 | 6.450 | 7.240 | 382,000 | +0.86(+13.48%) |
May 07, 2020 | 6.600 | 6.775 | 6.290 | 6.380 | 129,709 | -0.23(-3.48%) |
May 06, 2020 | 6.660 | 6.930 | 6.580 | 6.610 | 187,618 | +0.05(+0.76%) |
May 05, 2020 | 6.300 | 6.990 | 6.299 | 6.560 | 250,704 | +0.25(+3.96%) |
May 04, 2020 | 6.370 | 6.370 | 5.900 | 6.310 | 225,971 | -0.09(-1.41%) |
May 01, 2020 | 6.370 | 6.680 | 6.340 | 6.400 | 194,200 | -0.03(-0.47%) |
Apr 30, 2020 | 6.540 | 6.650 | 6.350 | 6.430 | 136,883 | -0.11(-1.68%) |
Apr 29, 2020 | 5.710 | 6.900 | 5.620 | 6.540 | 392,550 | +0.95(+16.99%) |
Apr 28, 2020 | 5.370 | 5.660 | 5.150 | 5.590 | 428,434 | +0.22(+4.10%) |
Apr 27, 2020 | 5.380 | 5.440 | 5.110 | 5.370 | 207,300 | -0.05(-0.92%) |
Apr 24, 2020 | 5.500 | 5.590 | 5.285 | 5.420 | 179,100 | -0.09(-1.63%) |
Apr 23, 2020 | 6.030 | 6.090 | 5.500 | 5.510 | 233,350 | -0.52(-8.62%) |
Apr 22, 2020 | 5.760 | 6.050 | 5.670 | 6.030 | 149,063 | +0.35(+6.16%) |
Apr 21, 2020 | 5.780 | 5.900 | 5.660 | 5.680 | 212,632 | -0.24(-4.05%) |
Apr 20, 2020 | 5.740 | 6.090 | 5.680 | 5.920 | 244,371 | +0.10(+1.72%) |
Apr 17, 2020 | 5.820 | 5.920 | 5.770 | 5.820 | 239,400 | +0.14(+2.46%) |
Apr 16, 2020 | 5.760 | 5.990 | 5.660 | 5.680 | 135,927 | -0.11(-1.90%) |
Apr 15, 2020 | 5.830 | 6.070 | 5.540 | 5.790 | 257,116 | -0.20(-3.34%) |
Apr 14, 2020 | 6.260 | 6.450 | 5.900 | 5.990 | 234,879 | -0.15(-2.44%) |
Apr 13, 2020 | 6.310 | 6.370 | 5.870 | 6.140 | 207,333 | -0.18(-2.85%) |
Apr 09, 2020 | 5.750 | 6.330 | 5.700 | 6.320 | 332,800 | +0.57(+9.91%) |
Apr 08, 2020 | 5.550 | 5.830 | 5.440 | 5.750 | 420,073 | +0.36(+6.68%) |
Apr 07, 2020 | 5.620 | 5.820 | 5.240 | 5.390 | 500,020 | -0.11(-2.00%) |
Apr 06, 2020 | 5.840 | 6.070 | 5.310 | 5.500 | 439,006 | +0.00(+0.00%) |
Apr 03, 2020 | 5.690 | 5.880 | 5.350 | 5.500 | 189,500 | -0.20(-3.51%) |
Apr 02, 2020 | 5.980 | 6.110 | 5.450 | 5.700 | 297,512 | -0.14(-2.40%) |
Apr 01, 2020 | 5.770 | 5.990 | 5.600 | 5.840 | 129,132 | -0.11(-1.85%) |
Mar 31, 2020 | 6.200 | 6.200 | 5.690 | 5.950 | 263,803 | -0.23(-3.72%) |
Mar 30, 2020 | 5.240 | 6.230 | 5.240 | 6.180 | 187,170 | +0.86(+16.17%) |
Mar 27, 2020 | 5.540 | 5.700 | 5.020 | 5.320 | 620,100 | -0.40(-6.99%) |
Mar 26, 2020 | 5.300 | 5.870 | 4.910 | 5.720 | 306,950 | +0.49(+9.37%) |
Mar 25, 2020 | 5.170 | 5.490 | 4.920 | 5.230 | 293,788 | +0.12(+2.35%) |
Mar 24, 2020 | 4.970 | 5.310 | 4.920 | 5.110 | 258,853 | +0.31(+6.46%) |
Mar 23, 2020 | 4.470 | 4.800 | 4.050 | 4.800 | 223,566 | +0.29(+6.43%) |
Mar 20, 2020 | 4.030 | 4.650 | 4.000 | 4.510 | 317,400 | +0.28(+6.62%) |
Mar 19, 2020 | 3.790 | 4.390 | 3.740 | 4.230 | 469,885 | +0.62(+17.17%) |
Mar 18, 2020 | 3.850 | 3.980 | 2.750 | 3.610 | 492,614 | -0.48(-11.74%) |
Mar 17, 2020 | 4.230 | 4.380 | 3.600 | 4.090 | 618,493 | -0.14(-3.31%) |
Mar 16, 2020 | 3.750 | 4.290 | 3.750 | 4.230 | 387,723 | -0.40(-8.64%) |
Mar 13, 2020 | 4.310 | 4.850 | 4.110 | 4.630 | 569,400 | +0.51(+12.38%) |
Mar 12, 2020 | 5.380 | 5.530 | 3.940 | 4.120 | 583,041 | -1.63(-28.35%) |
Mar 11, 2020 | 6.840 | 6.970 | 5.750 | 5.750 | 351,226 | -1.20(-17.27%) |
Mar 10, 2020 | 6.550 | 7.140 | 6.510 | 6.950 | 487,017 | +0.54(+8.42%) |
Mar 09, 2020 | 6.800 | 6.870 | 6.390 | 6.410 | 692,714 | -0.69(-9.72%) |
Mar 06, 2020 | 7.100 | 7.380 | 7.100 | 7.100 | 1,006,700 | -0.01(-0.14%) |
Mar 05, 2020 | 7.420 | 7.440 | 7.100 | 7.110 | 201,407 | -0.29(-3.92%) |
Mar 04, 2020 | 7.530 | 7.575 | 7.320 | 7.400 | 124,547 | -0.08(-1.07%) |
Mar 03, 2020 | 7.650 | 7.710 | 7.320 | 7.480 | 177,495 | -0.17(-2.22%) |
Mar 02, 2020 | 7.410 | 7.770 | 7.360 | 7.650 | 234,860 | +0.25(+3.38%) |
Feb 28, 2020 | 7.360 | 7.610 | 7.200 | 7.400 | 246,500 | -0.05(-0.67%) |
Feb 27, 2020 | 7.410 | 7.640 | 7.150 | 7.450 | 312,412 | -0.06(-0.80%) |
Feb 26, 2020 | 7.480 | 7.770 | 7.440 | 7.510 | 446,947 | +0.08(+1.08%) |
Feb 25, 2020 | 7.500 | 7.650 | 7.350 | 7.430 | 343,444 | -0.06(-0.80%) |
Feb 24, 2020 | 7.630 | 7.630 | 7.150 | 7.490 | 512,539 | -0.27(-3.48%) |
Feb 21, 2020 | 7.920 | 8.090 | 7.750 | 7.760 | 2,839,800 | -0.80(-9.35%) |
Feb 20, 2020 | 8.650 | 8.690 | 8.490 | 8.560 | 138,711 | -0.07(-0.81%) |
Feb 19, 2020 | 8.560 | 8.640 | 8.280 | 8.630 | 189,603 | +0.10(+1.17%) |
Feb 18, 2020 | 9.220 | 9.236 | 8.450 | 8.530 | 235,478 | -0.77(-8.28%) |
Feb 14, 2020 | 9.280 | 9.590 | 9.220 | 9.300 | 186,900 | +0.09(+0.98%) |
Feb 13, 2020 | 9.250 | 9.280 | 9.010 | 9.210 | 129,273 | +0.02(+0.22%) |
Feb 12, 2020 | 9.470 | 9.566 | 8.950 | 9.190 | 238,302 | -0.28(-2.96%) |
Feb 11, 2020 | 9.660 | 9.756 | 9.290 | 9.470 | 222,060 | +0.47(+5.22%) |
Feb 10, 2020 | 8.900 | 9.180 | 8.850 | 9.000 | 340,521 | +0.30(+3.45%) |
Feb 07, 2020 | 8.260 | 9.140 | 8.050 | 8.700 | 727,800 | +0.86(+10.97%) |
Feb 06, 2020 | 7.990 | 8.000 | 7.660 | 7.840 | 68,903 | -0.16(-2.00%) |
Feb 05, 2020 | 7.920 | 8.000 | 7.760 | 8.000 | 148,653 | +0.04(+0.50%) |
Feb 04, 2020 | 7.840 | 8.000 | 7.670 | 7.960 | 75,441 | +0.17(+2.18%) |
Feb 03, 2020 | 7.710 | 7.800 | 7.603 | 7.790 | 68,305 | +0.10(+1.30%) |
Jan 31, 2020 | 7.450 | 7.700 | 7.450 | 7.690 | 69,800 | +0.27(+3.64%) |
Jan 30, 2020 | 7.370 | 7.477 | 7.140 | 7.420 | 116,714 | +0.02(+0.27%) |
Jan 29, 2020 | 7.460 | 7.500 | 7.330 | 7.400 | 128,540 | -0.13(-1.73%) |
Jan 28, 2020 | 7.670 | 7.670 | 7.460 | 7.530 | 98,320 | -0.01(-0.13%) |
Jan 27, 2020 | 7.540 | 7.660 | 7.405 | 7.540 | 70,894 | -0.16(-2.08%) |
Jan 24, 2020 | 7.860 | 7.870 | 7.580 | 7.700 | 112,300 | +0.03(+0.39%) |
Jan 23, 2020 | 7.800 | 7.850 | 7.610 | 7.670 | 159,834 | -0.17(-2.17%) |
Jan 22, 2020 | 7.520 | 8.000 | 7.450 | 7.840 | 330,793 | +0.35(+4.67%) |
Jan 21, 2020 | 7.530 | 7.600 | 7.350 | 7.490 | 403,191 | +0.01(+0.13%) |
Jan 17, 2020 | 7.400 | 7.580 | 7.300 | 7.480 | 96,400 | +0.03(+0.40%) |
Jan 16, 2020 | 7.500 | 7.610 | 7.400 | 7.450 | 118,848 | +0.04(+0.54%) |
Jan 15, 2020 | 7.380 | 7.500 | 7.300 | 7.410 | 112,972 | +0.07(+0.95%) |
Jan 14, 2020 | 7.490 | 7.560 | 7.310 | 7.340 | 98,203 | -0.13(-1.74%) |
Jan 13, 2020 | 7.550 | 7.650 | 7.465 | 7.470 | 114,015 | -0.04(-0.53%) |
Jan 10, 2020 | 7.560 | 7.660 | 7.480 | 7.510 | 132,300 | -0.01(-0.13%) |
Jan 09, 2020 | 7.390 | 7.625 | 7.390 | 7.520 | 94,788 | +0.07(+0.94%) |
Jan 08, 2020 | 7.500 | 7.500 | 7.160 | 7.450 | 81,711 | -0.05(-0.67%) |
Jan 07, 2020 | 7.580 | 7.690 | 7.410 | 7.500 | 100,504 | -0.05(-0.66%) |
Jan 06, 2020 | 7.450 | 7.650 | 7.270 | 7.550 | 91,784 | +0.06(+0.80%) |
Jan 03, 2020 | 7.660 | 7.665 | 7.305 | 7.490 | 162,200 | -0.17(-2.22%) |
Jan 02, 2020 | 7.710 | 7.800 | 7.500 | 7.660 | 102,103 | -0.05(-0.65%) |
Dec 31, 2019 | 7.320 | 7.760 | 7.320 | 7.710 | 187,600 | +0.37(+5.04%) |
Dec 30, 2019 | 7.200 | 7.380 | 7.135 | 7.340 | 89,246 | +0.09(+1.24%) |
Dec 27, 2019 | 7.250 | 7.300 | 7.180 | 7.250 | 41,800 | +0.05(+0.69%) |
Dec 26, 2019 | 7.180 | 7.240 | 7.000 | 7.200 | 43,104 | +0.08(+1.12%) |
Dec 24, 2019 | 7.130 | 7.200 | 7.040 | 7.120 | 45,100 | -0.04(-0.56%) |
Dec 23, 2019 | 7.240 | 7.350 | 6.960 | 7.160 | 85,421 | -0.04(-0.56%) |
Dec 20, 2019 | 7.150 | 7.240 | 6.990 | 7.200 | 146,400 | +0.01(+0.14%) |
Dec 19, 2019 | 6.860 | 7.250 | 6.820 | 7.190 | 225,891 | +0.34(+4.96%) |
Dec 18, 2019 | 6.780 | 7.040 | 6.780 | 6.850 | 100,398 | +0.09(+1.33%) |
Dec 17, 2019 | 6.800 | 6.980 | 6.630 | 6.760 | 158,918 | +0.01(+0.15%) |
Dec 16, 2019 | 6.830 | 6.910 | 6.620 | 6.750 | 148,055 | -0.03(-0.44%) |
Dec 13, 2019 | 6.500 | 6.780 | 6.450 | 6.780 | 1,327,800 | -0.18(-2.59%) |
Dec 12, 2019 | 7.250 | 7.310 | 6.800 | 6.960 | 196,382 | -0.26(-3.60%) |
Dec 11, 2019 | 7.350 | 7.610 | 7.170 | 7.220 | 76,136 | -0.03(-0.41%) |
Dec 10, 2019 | 7.850 | 8.000 | 7.160 | 7.250 | 87,464 | -0.56(-7.17%) |
Dec 09, 2019 | 7.400 | 7.820 | 7.070 | 7.810 | 102,299 | +0.52(+7.13%) |
Dec 06, 2019 | 7.430 | 7.640 | 7.040 | 7.290 | 116,500 | -0.02(-0.27%) |
Dec 05, 2019 | 7.200 | 7.490 | 7.030 | 7.310 | 247,804 | +0.31(+4.43%) |
Dec 04, 2019 | 7.050 | 7.454 | 6.784 | 7.000 | 212,099 | +0.32(+4.79%) |
Dec 03, 2019 | 6.560 | 6.960 | 6.006 | 6.680 | 217,877 | +0.48(+7.74%) |