Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.270 | 2.283 | 2.090 | 2.220 | 7,408,300 | -0.02(-0.89%) |
Oct 29, 2020 | 2.370 | 2.370 | 2.250 | 2.240 | 6,948,941 | -0.10(-4.27%) |
Oct 28, 2020 | 2.360 | 2.410 | 2.310 | 2.340 | 10,128,708 | -0.08(-3.31%) |
Oct 27, 2020 | 2.860 | 2.890 | 2.370 | 2.420 | 23,353,944 | -0.42(-14.79%) |
Oct 26, 2020 | 3.100 | 3.150 | 2.750 | 2.840 | 10,662,138 | -0.34(-10.69%) |
Oct 23, 2020 | 3.340 | 4.180 | 3.040 | 3.180 | 21,621,500 | -0.10(-3.05%) |
Oct 22, 2020 | 3.300 | 3.380 | 2.900 | 3.280 | 10,384,316 | -0.02(-0.61%) |
Oct 21, 2020 | 3.600 | 3.600 | 3.290 | 3.300 | 4,474,177 | -0.28(-7.82%) |
Oct 20, 2020 | 3.740 | 3.750 | 3.300 | 3.580 | 8,869,650 | -0.12(-3.24%) |
Oct 19, 2020 | 3.830 | 3.960 | 3.610 | 3.700 | 6,810,065 | -0.08(-2.12%) |
Oct 16, 2020 | 3.640 | 3.835 | 3.560 | 3.780 | 7,462,500 | +0.13(+3.56%) |
Oct 15, 2020 | 3.470 | 3.770 | 3.370 | 3.650 | 6,837,727 | +0.07(+1.96%) |
Oct 14, 2020 | 3.600 | 3.670 | 3.360 | 3.580 | 9,535,739 | +0.03(+0.85%) |
Oct 13, 2020 | 3.270 | 3.570 | 3.250 | 3.550 | 9,702,658 | +0.23(+6.93%) |
Oct 12, 2020 | 3.260 | 3.540 | 3.130 | 3.320 | 15,225,861 | +0.21(+6.75%) |
Oct 09, 2020 | 2.980 | 3.120 | 2.850 | 3.110 | 6,978,300 | +0.16(+5.42%) |
Oct 08, 2020 | 2.850 | 2.970 | 2.790 | 2.950 | 6,063,807 | +0.13(+4.61%) |
Oct 07, 2020 | 2.690 | 2.830 | 2.670 | 2.820 | 3,760,388 | +0.12(+4.44%) |
Oct 06, 2020 | 2.710 | 2.750 | 2.620 | 2.700 | 3,969,211 | +0.01(+0.37%) |
Oct 05, 2020 | 2.510 | 2.700 | 2.510 | 2.690 | 6,571,445 | +0.22(+8.91%) |
Oct 02, 2020 | 2.420 | 2.520 | 2.410 | 2.470 | 3,292,300 | -0.05(-1.98%) |
Oct 01, 2020 | 2.530 | 2.590 | 2.430 | 2.520 | 4,729,882 | +0.01(+0.40%) |
Sep 30, 2020 | 2.390 | 2.530 | 2.360 | 2.510 | 6,154,128 | +0.12(+5.02%) |
Sep 29, 2020 | 2.440 | 2.480 | 2.370 | 2.390 | 3,510,586 | -0.05(-2.05%) |
Sep 28, 2020 | 2.530 | 2.530 | 2.400 | 2.440 | 4,210,100 | -0.04(-1.61%) |
Sep 25, 2020 | 2.480 | 2.635 | 2.455 | 2.480 | 6,471,000 | +0.02(+0.81%) |
Sep 24, 2020 | 2.510 | 2.550 | 2.340 | 2.460 | 5,762,118 | -0.08(-3.15%) |
Sep 23, 2020 | 2.790 | 2.840 | 2.520 | 2.540 | 10,228,984 | -0.25(-8.96%) |
Sep 22, 2020 | 2.870 | 2.880 | 2.720 | 2.790 | 6,159,042 | -0.03(-1.06%) |
Sep 21, 2020 | 2.770 | 2.880 | 2.660 | 2.820 | 12,076,919 | +0.02(+0.71%) |
Sep 18, 2020 | 2.930 | 2.970 | 2.750 | 2.800 | 30,763,700 | -0.15(-5.08%) |
Sep 17, 2020 | 2.680 | 3.080 | 2.620 | 2.950 | 11,622,295 | +0.28(+10.49%) |
Sep 16, 2020 | 2.660 | 2.720 | 2.640 | 2.670 | 3,979,925 | +0.03(+1.14%) |
Sep 15, 2020 | 2.730 | 2.750 | 2.620 | 2.640 | 3,930,830 | -0.06(-2.22%) |
Sep 14, 2020 | 2.580 | 2.720 | 2.570 | 2.700 | 5,989,589 | +0.17(+6.72%) |
Sep 11, 2020 | 2.650 | 2.670 | 2.490 | 2.530 | 5,351,700 | -0.07(-2.69%) |
Sep 10, 2020 | 2.670 | 2.750 | 2.580 | 2.600 | 8,426,477 | -0.05(-1.89%) |
Sep 09, 2020 | 2.600 | 2.770 | 2.540 | 2.650 | 8,081,193 | +0.05(+1.92%) |
Sep 08, 2020 | 2.700 | 2.760 | 2.580 | 2.600 | 10,665,794 | -0.12(-4.41%) |
Sep 04, 2020 | 2.830 | 2.850 | 2.460 | 2.720 | 33,632,700 | +0.07(+2.64%) |
Sep 03, 2020 | 2.940 | 3.000 | 2.630 | 2.650 | 81,292,128 | -7.35(-73.50%) |
Sep 02, 2020 | 10.01 | 10.09 | 9.580 | 10.00 | 1,991,498 | +0.05(+0.50%) |
Sep 01, 2020 | 10.43 | 10.58 | 9.770 | 9.950 | 1,273,891 | -0.46(-4.42%) |
Aug 31, 2020 | 10.33 | 10.54 | 10.09 | 10.41 | 1,205,333 | +0.13(+1.26%) |
Aug 28, 2020 | 10.29 | 10.34 | 10.14 | 10.28 | 610,900 | +0.10(+0.98%) |
Aug 27, 2020 | 10.23 | 10.43 | 10.12 | 10.18 | 692,211 | +0.04(+0.39%) |
Aug 26, 2020 | 10.16 | 10.41 | 9.930 | 10.14 | 792,058 | -0.03(-0.29%) |
Aug 25, 2020 | 9.660 | 10.43 | 9.520 | 10.17 | 1,582,281 | +0.49(+5.06%) |
Aug 24, 2020 | 9.960 | 10.08 | 9.600 | 9.680 | 823,162 | -0.23(-2.32%) |
Aug 21, 2020 | 10.76 | 10.97 | 9.810 | 9.910 | 1,398,500 | -0.93(-8.58%) |
Aug 20, 2020 | 10.18 | 11.26 | 10.15 | 10.84 | 2,237,993 | +0.58(+5.65%) |
Aug 19, 2020 | 10.68 | 10.82 | 10.23 | 10.26 | 653,565 | -0.38(-3.57%) |
Aug 18, 2020 | 10.71 | 10.84 | 10.53 | 10.64 | 774,822 | -0.02(-0.19%) |
Aug 17, 2020 | 10.60 | 10.77 | 10.47 | 10.66 | 1,159,361 | +0.13(+1.23%) |
Aug 14, 2020 | 10.63 | 10.81 | 10.36 | 10.53 | 570,200 | -0.10(-0.94%) |
Aug 13, 2020 | 10.53 | 10.83 | 10.42 | 10.63 | 824,400 | +0.13(+1.24%) |
Aug 12, 2020 | 10.31 | 10.54 | 9.985 | 10.50 | 1,461,510 | +0.22(+2.14%) |
Aug 11, 2020 | 10.14 | 10.95 | 9.890 | 10.28 | 1,390,925 | -0.39(-3.66%) |
Aug 10, 2020 | 10.93 | 11.40 | 10.56 | 10.67 | 893,944 | -0.31(-2.82%) |
Aug 07, 2020 | 11.07 | 11.57 | 10.93 | 10.98 | 920,900 | -0.08(-0.72%) |
Aug 06, 2020 | 11.00 | 11.22 | 10.78 | 11.06 | 726,981 | -0.09(-0.81%) |
Aug 05, 2020 | 11.04 | 11.23 | 10.96 | 11.15 | 818,038 | +0.21(+1.92%) |
Aug 04, 2020 | 11.54 | 11.64 | 10.76 | 10.94 | 1,266,729 | -0.65(-5.61%) |
Aug 03, 2020 | 11.25 | 11.74 | 11.20 | 11.59 | 1,265,188 | +0.42(+3.76%) |
Jul 31, 2020 | 11.91 | 11.92 | 11.07 | 11.17 | 1,005,000 | -0.74(-6.21%) |
Jul 30, 2020 | 11.58 | 12.17 | 11.58 | 11.91 | 711,898 | +0.15(+1.28%) |
Jul 29, 2020 | 11.69 | 11.87 | 11.60 | 11.76 | 758,988 | +0.14(+1.20%) |
Jul 28, 2020 | 12.00 | 12.48 | 11.62 | 11.62 | 972,937 | -0.51(-4.20%) |
Jul 27, 2020 | 11.82 | 12.17 | 11.81 | 12.13 | 793,355 | +0.37(+3.15%) |
Jul 24, 2020 | 11.80 | 12.04 | 11.30 | 11.76 | 756,100 | -0.22(-1.84%) |
Jul 23, 2020 | 12.26 | 12.64 | 11.88 | 11.98 | 779,383 | -0.27(-2.20%) |
Jul 22, 2020 | 12.44 | 12.60 | 12.11 | 12.25 | 475,480 | -0.19(-1.53%) |
Jul 21, 2020 | 12.88 | 13.00 | 12.28 | 12.44 | 939,570 | -0.44(-3.42%) |
Jul 20, 2020 | 12.80 | 13.14 | 12.44 | 12.88 | 1,067,368 | +0.52(+4.21%) |
Jul 17, 2020 | 12.21 | 12.74 | 12.18 | 12.36 | 936,000 | +0.08(+0.65%) |
Jul 16, 2020 | 12.27 | 12.31 | 11.90 | 12.28 | 641,739 | -0.07(-0.57%) |
Jul 15, 2020 | 12.26 | 12.45 | 11.85 | 12.35 | 818,553 | +0.44(+3.69%) |
Jul 14, 2020 | 11.90 | 12.24 | 11.57 | 11.91 | 925,181 | +0.08(+0.68%) |
Jul 13, 2020 | 12.08 | 12.49 | 11.79 | 11.83 | 1,182,620 | -0.15(-1.25%) |
Jul 10, 2020 | 12.50 | 12.56 | 11.95 | 11.98 | 863,800 | -0.51(-4.12%) |
Jul 09, 2020 | 13.02 | 13.15 | 12.36 | 12.49 | 935,877 | -0.54(-4.11%) |
Jul 08, 2020 | 13.08 | 13.50 | 12.86 | 13.03 | 1,103,816 | +0.00(+0.00%) |
Jul 07, 2020 | 12.88 | 13.71 | 12.87 | 13.03 | 1,787,815 | -0.03(-0.23%) |
Jul 06, 2020 | 13.40 | 13.40 | 12.75 | 13.06 | 1,094,318 | -0.02(-0.15%) |
Jul 02, 2020 | 13.03 | 13.30 | 12.80 | 13.08 | 1,275,700 | +0.18(+1.40%) |
Jul 01, 2020 | 13.52 | 13.59 | 12.09 | 12.90 | 3,055,127 | -0.68(-5.01%) |
Jun 30, 2020 | 12.67 | 13.68 | 12.35 | 13.58 | 2,480,719 | +0.88(+6.93%) |
Jun 29, 2020 | 12.06 | 12.73 | 11.83 | 12.70 | 1,870,429 | +1.02(+8.73%) |
Jun 26, 2020 | 12.51 | 12.60 | 11.40 | 11.68 | 5,722,000 | -0.87(-6.93%) |
Jun 25, 2020 | 12.24 | 12.68 | 12.05 | 12.55 | 2,199,760 | +0.24(+1.95%) |
Jun 24, 2020 | 12.35 | 12.68 | 11.93 | 12.31 | 1,315,407 | -0.23(-1.83%) |
Jun 23, 2020 | 12.70 | 12.84 | 12.44 | 12.54 | 1,447,263 | -0.01(-0.08%) |
Jun 22, 2020 | 11.94 | 12.57 | 11.55 | 12.55 | 1,383,266 | +0.72(+6.09%) |
Jun 19, 2020 | 12.56 | 12.68 | 11.80 | 11.83 | 4,364,300 | -0.78(-6.19%) |
Jun 18, 2020 | 12.16 | 12.62 | 12.16 | 12.61 | 1,127,977 | +0.42(+3.45%) |
Jun 17, 2020 | 12.30 | 12.50 | 12.04 | 12.19 | 868,904 | -0.11(-0.89%) |
Jun 16, 2020 | 12.35 | 12.52 | 12.03 | 12.30 | 1,058,317 | +0.17(+1.40%) |
Jun 15, 2020 | 10.95 | 12.13 | 10.95 | 12.13 | 1,389,647 | +0.94(+8.40%) |
Jun 12, 2020 | 10.95 | 11.20 | 10.56 | 11.19 | 1,402,000 | +0.66(+6.27%) |
Jun 11, 2020 | 11.25 | 11.38 | 10.52 | 10.53 | 1,237,900 | -0.90(-7.87%) |
Jun 10, 2020 | 12.09 | 12.09 | 11.37 | 11.43 | 842,843 | -0.41(-3.46%) |
Jun 09, 2020 | 11.73 | 12.06 | 11.43 | 11.84 | 1,054,847 | +0.02(+0.17%) |
Jun 08, 2020 | 12.10 | 12.18 | 11.79 | 11.82 | 843,011 | -0.13(-1.13%) |
Jun 05, 2020 | 12.36 | 12.64 | 11.87 | 11.96 | 1,200,600 | -0.22(-1.85%) |
Jun 04, 2020 | 11.85 | 12.22 | 11.73 | 12.18 | 1,894,646 | +0.29(+2.48%) |
Jun 03, 2020 | 11.34 | 11.97 | 11.25 | 11.88 | 1,863,025 | +0.57(+5.08%) |
Jun 02, 2020 | 11.09 | 11.35 | 10.64 | 11.31 | 1,366,145 | +0.14(+1.25%) |
Jun 01, 2020 | 11.57 | 11.90 | 11.17 | 11.17 | 1,151,301 | -0.47(-4.04%) |
May 29, 2020 | 11.62 | 11.69 | 10.97 | 11.64 | 2,474,200 | +0.13(+1.13%) |
May 28, 2020 | 12.36 | 12.57 | 11.42 | 11.51 | 1,184,995 | -0.79(-6.42%) |
May 27, 2020 | 12.16 | 12.40 | 11.71 | 12.30 | 1,353,070 | +0.15(+1.23%) |
May 26, 2020 | 12.48 | 12.73 | 12.13 | 12.15 | 990,648 | -0.01(-0.08%) |
May 22, 2020 | 12.41 | 12.42 | 12.00 | 12.16 | 689,500 | -0.27(-2.13%) |
May 21, 2020 | 12.54 | 12.62 | 12.12 | 12.43 | 806,826 | -0.21(-1.70%) |
May 20, 2020 | 12.13 | 12.76 | 11.95 | 12.64 | 1,289,553 | +0.75(+6.31%) |
May 19, 2020 | 12.06 | 12.35 | 11.87 | 11.89 | 1,132,813 | -0.21(-1.74%) |
May 18, 2020 | 12.71 | 13.02 | 11.89 | 12.10 | 1,696,726 | -0.32(-2.58%) |
May 15, 2020 | 12.20 | 12.84 | 12.12 | 12.42 | 1,562,100 | +0.30(+2.48%) |
May 14, 2020 | 11.56 | 12.15 | 11.35 | 12.12 | 1,906,393 | +0.31(+2.62%) |
May 13, 2020 | 11.50 | 12.05 | 11.34 | 11.81 | 2,487,298 | +0.25(+2.16%) |
May 12, 2020 | 12.51 | 12.95 | 11.56 | 11.56 | 6,806,102 | -1.29(-10.04%) |
May 11, 2020 | 11.93 | 13.17 | 11.88 | 12.85 | 2,699,358 | +0.87(+7.26%) |
May 08, 2020 | 11.86 | 12.22 | 11.68 | 11.98 | 2,062,400 | +0.30(+2.57%) |
May 07, 2020 | 11.90 | 12.06 | 11.65 | 11.68 | 1,388,476 | +0.04(+0.34%) |
May 06, 2020 | 11.95 | 12.06 | 11.60 | 11.64 | 2,844,901 | -0.31(-2.59%) |
May 05, 2020 | 10.23 | 12.25 | 10.10 | 11.95 | 16,248,806 | +3.29(+37.99%) |
May 04, 2020 | 7.940 | 8.690 | 7.720 | 8.660 | 1,498,505 | +0.68(+8.52%) |
May 01, 2020 | 7.840 | 8.010 | 7.600 | 7.980 | 966,600 | -0.12(-1.48%) |
Apr 30, 2020 | 8.410 | 8.482 | 8.050 | 8.100 | 760,386 | -0.50(-5.81%) |
Apr 29, 2020 | 8.270 | 8.700 | 8.100 | 8.600 | 1,070,806 | +0.56(+6.97%) |
Apr 28, 2020 | 8.000 | 8.270 | 7.740 | 8.040 | 883,778 | +0.20(+2.55%) |
Apr 27, 2020 | 7.820 | 8.030 | 7.760 | 7.840 | 752,811 | +0.13(+1.69%) |
Apr 24, 2020 | 7.310 | 7.750 | 7.270 | 7.710 | 574,400 | +0.40(+5.47%) |
Apr 23, 2020 | 7.560 | 7.730 | 7.282 | 7.310 | 629,104 | -0.21(-2.79%) |
Apr 22, 2020 | 7.290 | 7.570 | 7.140 | 7.520 | 726,088 | +0.42(+5.92%) |
Apr 21, 2020 | 7.260 | 7.420 | 7.000 | 7.100 | 840,729 | -0.36(-4.83%) |
Apr 20, 2020 | 7.180 | 7.960 | 7.154 | 7.460 | 965,118 | +0.00(+0.00%) |
Apr 17, 2020 | 7.280 | 7.480 | 7.060 | 7.460 | 1,034,700 | +0.41(+5.82%) |
Apr 16, 2020 | 7.340 | 7.460 | 6.860 | 7.050 | 758,935 | -0.22(-3.03%) |
Apr 15, 2020 | 7.230 | 7.410 | 7.000 | 7.270 | 867,179 | -0.19(-2.55%) |
Apr 14, 2020 | 7.000 | 7.570 | 6.910 | 7.460 | 1,385,844 | +0.56(+8.12%) |
Apr 13, 2020 | 6.950 | 6.990 | 6.740 | 6.900 | 774,450 | -0.10(-1.43%) |
Apr 09, 2020 | 7.160 | 7.240 | 6.780 | 7.000 | 871,400 | +0.05(+0.72%) |
Apr 08, 2020 | 6.770 | 7.140 | 6.540 | 6.950 | 1,027,708 | +0.25(+3.73%) |
Apr 07, 2020 | 7.240 | 7.450 | 6.560 | 6.700 | 1,088,955 | -0.39(-5.50%) |
Apr 06, 2020 | 7.070 | 7.300 | 6.800 | 7.090 | 896,264 | +0.36(+5.35%) |
Apr 03, 2020 | 7.010 | 7.140 | 6.550 | 6.730 | 812,000 | -0.34(-4.81%) |
Apr 02, 2020 | 6.560 | 7.120 | 6.370 | 7.070 | 897,082 | +0.40(+6.00%) |
Apr 01, 2020 | 7.180 | 7.460 | 6.600 | 6.670 | 1,166,526 | -0.91(-12.01%) |
Mar 31, 2020 | 7.960 | 8.220 | 7.450 | 7.580 | 1,878,094 | -0.38(-4.77%) |
Mar 30, 2020 | 7.080 | 8.000 | 6.610 | 7.960 | 1,211,810 | +0.91(+12.91%) |
Mar 27, 2020 | 7.270 | 7.580 | 7.030 | 7.050 | 1,594,700 | -0.47(-6.25%) |
Mar 26, 2020 | 7.720 | 8.340 | 7.290 | 7.520 | 1,592,074 | -0.13(-1.70%) |
Mar 25, 2020 | 7.260 | 8.220 | 7.220 | 7.650 | 1,534,313 | +0.41(+5.66%) |
Mar 24, 2020 | 6.610 | 7.330 | 6.560 | 7.240 | 1,505,353 | +1.01(+16.21%) |
Mar 23, 2020 | 5.900 | 6.440 | 5.690 | 6.230 | 1,289,611 | +0.39(+6.68%) |
Mar 20, 2020 | 5.700 | 6.300 | 5.480 | 5.840 | 1,657,300 | +0.31(+5.61%) |
Mar 19, 2020 | 4.080 | 5.740 | 4.080 | 5.530 | 1,779,337 | +1.43(+34.88%) |
Mar 18, 2020 | 4.770 | 4.970 | 3.810 | 4.100 | 1,939,193 | -0.98(-19.29%) |
Mar 17, 2020 | 5.110 | 5.300 | 4.700 | 5.080 | 1,606,884 | +0.05(+0.99%) |
Mar 16, 2020 | 4.570 | 5.410 | 4.570 | 5.030 | 1,394,185 | -0.85(-14.46%) |
Mar 13, 2020 | 6.410 | 6.448 | 5.010 | 5.880 | 2,069,000 | -0.19(-3.13%) |
Mar 12, 2020 | 6.400 | 6.640 | 5.690 | 6.070 | 2,561,699 | -0.87(-12.54%) |
Mar 11, 2020 | 7.150 | 7.450 | 6.720 | 6.940 | 1,905,036 | -0.49(-6.59%) |
Mar 10, 2020 | 7.860 | 7.980 | 6.820 | 7.430 | 2,618,256 | -0.62(-7.70%) |
Mar 09, 2020 | 8.360 | 8.920 | 7.500 | 8.050 | 1,686,243 | -1.01(-11.15%) |
Mar 06, 2020 | 9.070 | 9.510 | 8.940 | 9.060 | 1,462,700 | -0.32(-3.41%) |
Mar 05, 2020 | 9.260 | 9.610 | 9.120 | 9.380 | 1,492,966 | -0.11(-1.16%) |
Mar 04, 2020 | 9.200 | 9.630 | 9.070 | 9.490 | 1,495,934 | +0.55(+6.15%) |
Mar 03, 2020 | 9.090 | 9.520 | 8.700 | 8.940 | 2,246,660 | -0.13(-1.43%) |
Mar 02, 2020 | 8.830 | 9.340 | 8.470 | 9.070 | 1,941,063 | +0.20(+2.25%) |
Feb 28, 2020 | 8.180 | 8.920 | 8.000 | 8.870 | 2,211,200 | +0.57(+6.87%) |
Feb 27, 2020 | 8.670 | 8.800 | 8.040 | 8.300 | 2,113,830 | -0.53(-6.00%) |
Feb 26, 2020 | 8.970 | 9.345 | 8.770 | 8.830 | 1,249,876 | -0.07(-0.79%) |
Feb 25, 2020 | 10.05 | 10.13 | 8.765 | 8.900 | 1,506,040 | -1.09(-10.91%) |
Feb 24, 2020 | 9.580 | 10.15 | 9.100 | 9.990 | 1,070,520 | -0.16(-1.58%) |
Feb 21, 2020 | 10.27 | 10.53 | 9.980 | 10.15 | 1,724,800 | -0.09(-0.88%) |
Feb 20, 2020 | 9.830 | 10.42 | 9.540 | 10.24 | 2,294,375 | +0.55(+5.68%) |
Feb 19, 2020 | 9.200 | 9.710 | 9.180 | 9.690 | 2,104,393 | +0.50(+5.44%) |
Feb 18, 2020 | 8.750 | 9.250 | 8.700 | 9.190 | 1,593,746 | +0.44(+5.03%) |
Feb 14, 2020 | 9.010 | 9.100 | 8.640 | 8.750 | 1,082,400 | -0.25(-2.78%) |
Feb 13, 2020 | 8.780 | 9.070 | 8.770 | 9.000 | 988,746 | +0.14(+1.58%) |
Feb 12, 2020 | 9.180 | 9.400 | 8.825 | 8.860 | 1,191,031 | -0.21(-2.32%) |
Feb 11, 2020 | 9.030 | 9.350 | 8.970 | 9.070 | 1,202,781 | +0.07(+0.78%) |
Feb 10, 2020 | 8.550 | 9.050 | 8.440 | 9.000 | 1,422,459 | +0.46(+5.39%) |
Feb 07, 2020 | 8.400 | 8.570 | 8.290 | 8.540 | 970,200 | +0.09(+1.07%) |
Feb 06, 2020 | 8.290 | 8.530 | 8.070 | 8.450 | 1,456,887 | +0.22(+2.67%) |
Feb 05, 2020 | 8.200 | 8.350 | 8.055 | 8.230 | 1,326,819 | +0.11(+1.35%) |
Feb 04, 2020 | 8.040 | 8.310 | 7.810 | 8.120 | 1,999,763 | +0.24(+3.11%) |
Feb 03, 2020 | 7.280 | 7.880 | 7.230 | 7.875 | 1,151,247 | +0.66(+9.07%) |
Jan 31, 2020 | 7.440 | 7.520 | 7.080 | 7.220 | 1,461,500 | -0.31(-4.12%) |
Jan 30, 2020 | 7.620 | 7.780 | 7.380 | 7.530 | 850,851 | -0.20(-2.59%) |
Jan 29, 2020 | 7.820 | 7.940 | 7.720 | 7.730 | 772,848 | -0.10(-1.28%) |
Jan 28, 2020 | 7.890 | 8.230 | 7.810 | 7.830 | 1,044,894 | +0.02(+0.26%) |
Jan 27, 2020 | 7.650 | 7.900 | 7.380 | 7.810 | 961,922 | -0.12(-1.51%) |
Jan 24, 2020 | 8.590 | 8.640 | 7.600 | 7.930 | 1,467,300 | -0.64(-7.47%) |
Jan 23, 2020 | 8.290 | 8.740 | 8.080 | 8.570 | 1,070,330 | +0.25(+3.00%) |
Jan 22, 2020 | 8.000 | 8.360 | 7.950 | 8.320 | 2,892,198 | +0.39(+4.92%) |
Jan 21, 2020 | 8.000 | 8.260 | 7.890 | 7.930 | 1,548,424 | -0.10(-1.25%) |
Jan 17, 2020 | 7.860 | 8.080 | 7.840 | 8.030 | 1,766,100 | +0.25(+3.21%) |
Jan 16, 2020 | 7.540 | 7.940 | 7.500 | 7.780 | 1,739,349 | +0.30(+4.01%) |
Jan 15, 2020 | 6.940 | 7.490 | 6.900 | 7.480 | 5,211,173 | +0.58(+8.41%) |
Jan 14, 2020 | 6.740 | 6.990 | 6.660 | 6.900 | 924,295 | +0.16(+2.37%) |
Jan 13, 2020 | 6.990 | 6.990 | 6.670 | 6.740 | 934,251 | -0.28(-3.99%) |
Jan 10, 2020 | 7.020 | 7.210 | 6.920 | 7.020 | 987,800 | -0.01(-0.14%) |
Jan 09, 2020 | 7.220 | 7.249 | 6.940 | 7.030 | 990,527 | -0.12(-1.68%) |
Jan 08, 2020 | 6.830 | 7.310 | 6.805 | 7.150 | 1,688,751 | +0.33(+4.84%) |
Jan 07, 2020 | 6.680 | 6.880 | 6.550 | 6.820 | 916,189 | +0.20(+3.02%) |
Jan 06, 2020 | 6.350 | 6.640 | 6.270 | 6.620 | 825,895 | +0.22(+3.44%) |
Jan 03, 2020 | 6.200 | 6.520 | 6.200 | 6.400 | 837,700 | +0.06(+0.95%) |
Jan 02, 2020 | 6.380 | 6.420 | 6.190 | 6.340 | 878,151 | +0.02(+0.32%) |
Dec 31, 2019 | 6.510 | 6.660 | 6.310 | 6.320 | 1,003,000 | -0.26(-3.95%) |
Dec 30, 2019 | 6.590 | 6.660 | 6.430 | 6.580 | 1,385,213 | +0.06(+0.92%) |
Dec 27, 2019 | 6.720 | 6.760 | 6.340 | 6.520 | 870,800 | -0.21(-3.12%) |
Dec 26, 2019 | 6.730 | 6.960 | 6.610 | 6.730 | 925,706 | +0.00(+0.00%) |
Dec 24, 2019 | 6.610 | 6.730 | 6.320 | 6.730 | 865,300 | +0.12(+1.82%) |
Dec 23, 2019 | 6.140 | 6.680 | 6.030 | 6.610 | 1,222,559 | +0.43(+6.96%) |
Dec 20, 2019 | 6.230 | 6.240 | 6.030 | 6.180 | 1,538,500 | -0.05(-0.80%) |
Dec 19, 2019 | 6.240 | 6.410 | 6.160 | 6.230 | 852,014 | -0.01(-0.16%) |
Dec 18, 2019 | 6.490 | 6.580 | 6.180 | 6.240 | 1,203,993 | -0.26(-4.00%) |
Dec 17, 2019 | 6.500 | 6.530 | 6.270 | 6.500 | 1,471,779 | -0.02(-0.31%) |
Dec 16, 2019 | 6.430 | 6.680 | 6.320 | 6.520 | 1,363,137 | +0.13(+2.03%) |
Dec 13, 2019 | 6.330 | 6.450 | 6.175 | 6.390 | 1,309,300 | +0.04(+0.63%) |
Dec 12, 2019 | 6.260 | 6.420 | 6.200 | 6.350 | 856,645 | +0.07(+1.11%) |
Dec 11, 2019 | 6.500 | 6.550 | 6.074 | 6.280 | 1,227,443 | -0.13(-2.03%) |
Dec 10, 2019 | 5.940 | 6.550 | 5.880 | 6.410 | 1,860,527 | +0.47(+7.91%) |
Dec 09, 2019 | 5.850 | 6.090 | 5.800 | 5.940 | 807,924 | +0.03(+0.51%) |
Dec 06, 2019 | 6.210 | 6.220 | 5.720 | 5.910 | 1,372,600 | -0.15(-2.48%) |
Dec 05, 2019 | 6.010 | 6.220 | 5.920 | 6.060 | 1,556,090 | +0.06(+1.00%) |
Dec 04, 2019 | 6.050 | 6.130 | 5.780 | 6.000 | 1,584,794 | -0.07(-1.15%) |
Dec 03, 2019 | 5.220 | 6.070 | 5.170 | 6.070 | 2,598,057 | +0.75(+14.10%) |
Dec 02, 2019 | 6.190 | 6.280 | 5.260 | 5.320 | 3,507,245 | -0.97(-15.42%) |
Nov 29, 2019 | 5.600 | 6.560 | 5.513 | 6.290 | 3,819,100 | +0.74(+13.33%) |
Nov 27, 2019 | 4.970 | 5.570 | 4.900 | 5.550 | 2,523,700 | +0.58(+11.67%) |
Nov 26, 2019 | 4.870 | 4.990 | 4.450 | 4.970 | 2,533,360 | +0.10(+2.05%) |
Nov 25, 2019 | 4.190 | 4.930 | 4.150 | 4.870 | 3,036,987 | +0.66(+15.68%) |
Nov 22, 2019 | 3.540 | 4.290 | 3.480 | 4.210 | 4,043,000 | +0.75(+21.68%) |
Nov 21, 2019 | 3.590 | 3.898 | 3.390 | 3.460 | 2,994,893 | +0.12(+3.59%) |
Nov 20, 2019 | 3.170 | 3.650 | 3.170 | 3.340 | 2,595,496 | +0.16(+5.03%) |
Nov 19, 2019 | 3.160 | 3.250 | 3.060 | 3.180 | 1,305,743 | +0.02(+0.63%) |
Nov 18, 2019 | 3.360 | 3.430 | 3.125 | 3.160 | 1,370,556 | -0.20(-5.95%) |
Nov 15, 2019 | 3.260 | 3.425 | 3.230 | 3.360 | 1,707,700 | +0.14(+4.35%) |
Nov 14, 2019 | 3.260 | 3.450 | 3.160 | 3.220 | 1,402,213 | -0.09(-2.72%) |
Nov 13, 2019 | 3.270 | 3.350 | 2.990 | 3.310 | 1,929,411 | -0.02(-0.60%) |
Nov 12, 2019 | 3.710 | 3.760 | 3.200 | 3.330 | 1,956,276 | -0.33(-9.02%) |
Nov 11, 2019 | 4.200 | 4.250 | 3.650 | 3.660 | 1,991,678 | -0.40(-9.85%) |
Nov 08, 2019 | 3.690 | 4.190 | 3.650 | 4.060 | 1,548,700 | +0.36(+9.73%) |
Nov 07, 2019 | 3.800 | 3.860 | 3.660 | 3.700 | 550,987 | -0.06(-1.60%) |
Nov 06, 2019 | 3.890 | 3.920 | 3.750 | 3.760 | 418,068 | -0.13(-3.34%) |
Nov 05, 2019 | 3.850 | 3.990 | 3.770 | 3.890 | 564,656 | +0.06(+1.57%) |
Nov 04, 2019 | 3.850 | 4.050 | 3.790 | 3.830 | 637,413 | +0.01(+0.26%) |