Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.400 | 8.650 | 8.140 | 8.280 | 240,900 | -0.19(-2.24%) |
Jan 28, 2021 | 8.430 | 8.650 | 8.190 | 8.470 | 150,316 | +0.15(+1.80%) |
Jan 27, 2021 | 8.330 | 8.690 | 7.940 | 8.320 | 221,909 | -0.06(-0.72%) |
Jan 26, 2021 | 8.490 | 8.740 | 8.330 | 8.380 | 290,918 | -0.09(-1.06%) |
Jan 25, 2021 | 8.900 | 9.190 | 8.430 | 8.470 | 290,710 | -0.46(-5.15%) |
Jan 22, 2021 | 8.900 | 8.960 | 8.610 | 8.930 | 158,500 | -0.04(-0.45%) |
Jan 21, 2021 | 8.600 | 9.010 | 8.480 | 8.970 | 212,185 | +0.36(+4.18%) |
Jan 20, 2021 | 8.630 | 8.870 | 8.480 | 8.610 | 141,610 | +0.02(+0.23%) |
Jan 19, 2021 | 8.890 | 8.890 | 8.570 | 8.590 | 154,835 | -0.14(-1.60%) |
Jan 15, 2021 | 8.780 | 9.010 | 8.390 | 8.730 | 253,600 | -0.15(-1.69%) |
Jan 14, 2021 | 8.700 | 9.005 | 8.650 | 8.880 | 258,296 | +0.26(+3.02%) |
Jan 13, 2021 | 8.900 | 8.910 | 8.270 | 8.620 | 371,311 | -0.27(-3.04%) |
Jan 12, 2021 | 9.000 | 9.220 | 8.870 | 8.890 | 237,879 | -0.11(-1.22%) |
Jan 11, 2021 | 8.820 | 9.190 | 8.750 | 9.000 | 261,476 | +0.06(+0.67%) |
Jan 08, 2021 | 9.410 | 9.475 | 8.840 | 8.940 | 358,400 | -0.47(-4.99%) |
Jan 07, 2021 | 9.680 | 9.860 | 9.350 | 9.410 | 614,382 | -0.13(-1.36%) |
Jan 06, 2021 | 9.590 | 9.770 | 9.330 | 9.540 | 666,727 | +0.16(+1.71%) |
Jan 05, 2021 | 8.580 | 9.540 | 8.580 | 9.380 | 343,123 | +0.84(+9.84%) |
Jan 04, 2021 | 8.910 | 9.270 | 8.420 | 8.540 | 249,954 | -0.11(-1.27%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 174,574 | +0.13(+1.53%) | |
Dec 30, 2020 | 8.360 | 8.580 | 8.350 | 8.520 | 174,574 | +0.17(+2.04%) |
Dec 29, 2020 | 9.220 | 9.245 | 8.245 | 8.350 | 350,010 | -0.90(-9.73%) |
Dec 28, 2020 | 8.550 | 9.730 | 8.550 | 9.250 | 613,526 | +0.73(+8.57%) |
Dec 24, 2020 | 8.550 | 8.630 | 8.410 | 8.520 | 286,600 | +0.06(+0.71%) |
Dec 23, 2020 | 8.620 | 8.670 | 8.368 | 8.460 | 353,216 | -0.04(-0.47%) |
Dec 22, 2020 | 8.820 | 8.890 | 8.220 | 8.500 | 582,222 | -0.27(-3.08%) |
Dec 21, 2020 | 8.850 | 9.025 | 8.690 | 8.770 | 302,973 | -0.10(-1.13%) |
Dec 18, 2020 | 9.100 | 9.130 | 8.630 | 8.870 | 288,200 | -0.20(-2.21%) |
Dec 17, 2020 | 9.300 | 9.470 | 9.020 | 9.070 | 233,349 | -0.14(-1.52%) |
Dec 16, 2020 | 9.750 | 9.780 | 9.150 | 9.210 | 267,028 | -0.35(-3.66%) |
Dec 15, 2020 | 9.550 | 9.740 | 9.380 | 9.560 | 283,105 | +0.16(+1.70%) |
Dec 14, 2020 | 9.490 | 9.710 | 9.350 | 9.400 | 333,537 | -0.02(-0.21%) |
Dec 11, 2020 | 9.660 | 9.730 | 9.330 | 9.420 | 571,700 | +0.08(+0.86%) |
Dec 10, 2020 | 8.730 | 9.440 | 8.480 | 9.340 | 467,798 | +0.51(+5.78%) |
Dec 09, 2020 | 8.470 | 9.344 | 8.470 | 8.830 | 544,035 | +0.34(+4.00%) |
Dec 08, 2020 | 8.310 | 8.800 | 8.250 | 8.490 | 395,985 | +0.27(+3.28%) |
Dec 07, 2020 | 7.800 | 8.280 | 7.599 | 8.220 | 333,540 | +0.46(+5.93%) |
Dec 04, 2020 | 7.270 | 7.870 | 7.150 | 7.760 | 392,000 | +0.57(+7.93%) |
Dec 03, 2020 | 7.330 | 7.390 | 7.140 | 7.190 | 255,448 | -0.14(-1.91%) |
Dec 02, 2020 | 7.180 | 7.360 | 7.060 | 7.330 | 175,811 | +0.15(+2.09%) |
Dec 01, 2020 | 7.240 | 7.340 | 7.110 | 7.180 | 198,630 | +0.07(+0.98%) |
Nov 30, 2020 | 7.270 | 7.350 | 7.050 | 7.110 | 280,059 | -0.18(-2.47%) |
Nov 27, 2020 | 7.360 | 7.480 | 7.230 | 7.290 | 242,200 | +0.09(+1.25%) |
Nov 25, 2020 | 7.210 | 7.370 | 7.060 | 7.200 | 166,400 | -0.10(-1.37%) |
Nov 24, 2020 | 7.340 | 7.390 | 7.200 | 7.300 | 251,158 | +0.10(+1.39%) |
Nov 23, 2020 | 7.010 | 7.390 | 6.920 | 7.200 | 267,660 | +0.23(+3.30%) |
Nov 20, 2020 | 7.150 | 7.180 | 6.310 | 6.970 | 483,400 | -0.20(-2.79%) |
Nov 19, 2020 | 7.440 | 7.670 | 7.100 | 7.170 | 251,214 | -0.27(-3.63%) |
Nov 18, 2020 | 7.475 | 7.638 | 7.400 | 7.440 | 303,452 | +0.07(+0.95%) |
Nov 17, 2020 | 7.280 | 7.460 | 7.280 | 7.370 | 201,038 | -0.05(-0.67%) |
Nov 16, 2020 | 7.440 | 7.580 | 7.390 | 7.420 | 293,240 | +0.10(+1.37%) |
Nov 13, 2020 | 7.150 | 7.440 | 7.090 | 7.320 | 407,000 | +0.19(+2.66%) |
Nov 12, 2020 | 7.010 | 7.300 | 6.940 | 7.130 | 333,907 | +0.10(+1.42%) |
Nov 11, 2020 | 7.090 | 7.296 | 6.753 | 7.030 | 260,572 | +0.00(+0.00%) |
Nov 10, 2020 | 7.480 | 7.480 | 6.980 | 7.030 | 459,251 | +0.04(+0.57%) |
Nov 09, 2020 | 7.000 | 7.180 | 6.830 | 6.990 | 444,765 | +0.29(+4.33%) |
Nov 06, 2020 | 6.610 | 6.730 | 6.290 | 6.700 | 166,700 | +0.06(+0.90%) |
Nov 05, 2020 | 6.240 | 6.900 | 6.160 | 6.640 | 417,350 | +0.59(+9.75%) |
Nov 04, 2020 | 6.300 | 6.300 | 5.860 | 6.050 | 180,149 | -0.24(-3.82%) |
Nov 03, 2020 | 5.970 | 6.350 | 5.880 | 6.290 | 161,449 | +0.43(+7.34%) |
Nov 02, 2020 | 5.900 | 6.008 | 5.700 | 5.860 | 125,463 | +0.01(+0.17%) |
Oct 30, 2020 | 5.660 | 6.140 | 5.660 | 5.850 | 714,100 | +0.13(+2.27%) |
Oct 29, 2020 | 5.400 | 5.775 | 5.185 | 5.720 | 184,562 | +0.33(+6.12%) |
Oct 28, 2020 | 5.180 | 5.480 | 5.100 | 5.390 | 181,258 | +0.04(+0.75%) |
Oct 27, 2020 | 5.530 | 5.630 | 5.220 | 5.350 | 193,668 | -0.17(-3.08%) |
Oct 26, 2020 | 5.880 | 5.880 | 5.440 | 5.520 | 194,124 | -0.46(-7.69%) |
Oct 23, 2020 | 5.970 | 6.050 | 5.770 | 5.980 | 118,900 | +0.07(+1.18%) |
Oct 22, 2020 | 5.910 | 6.070 | 5.740 | 5.910 | 107,919 | +0.00(+0.00%) |
Oct 21, 2020 | 6.100 | 6.180 | 5.910 | 5.910 | 100,024 | -0.17(-2.80%) |
Oct 20, 2020 | 6.150 | 6.194 | 5.990 | 6.080 | 174,781 | -0.02(-0.33%) |
Oct 19, 2020 | 5.790 | 6.170 | 5.770 | 6.100 | 162,916 | +0.34(+5.90%) |
Oct 16, 2020 | 6.200 | 6.365 | 5.760 | 5.760 | 181,600 | -0.46(-7.40%) |
Oct 15, 2020 | 6.340 | 6.470 | 6.010 | 6.220 | 143,027 | -0.21(-3.27%) |
Oct 14, 2020 | 6.700 | 6.870 | 6.370 | 6.430 | 108,521 | -0.26(-3.89%) |
Oct 13, 2020 | 6.570 | 6.790 | 6.570 | 6.690 | 336,636 | +0.19(+2.92%) |
Oct 12, 2020 | 6.250 | 6.520 | 6.160 | 6.500 | 249,569 | +0.25(+4.00%) |
Oct 09, 2020 | 6.660 | 6.660 | 6.230 | 6.250 | 171,800 | -0.34(-5.16%) |
Oct 08, 2020 | 6.640 | 6.750 | 6.500 | 6.590 | 157,699 | -0.01(-0.15%) |
Oct 07, 2020 | 6.610 | 6.760 | 6.490 | 6.600 | 166,683 | +0.06(+0.92%) |
Oct 06, 2020 | 6.600 | 6.650 | 6.275 | 6.540 | 306,938 | +0.06(+0.93%) |
Oct 05, 2020 | 6.730 | 6.900 | 6.400 | 6.480 | 390,834 | -0.06(-0.92%) |
Oct 02, 2020 | 6.320 | 6.600 | 6.010 | 6.540 | 442,500 | -0.03(-0.46%) |
Oct 01, 2020 | 6.540 | 6.670 | 6.190 | 6.570 | 520,672 | +0.04(+0.61%) |
Sep 30, 2020 | 6.070 | 6.560 | 5.990 | 6.530 | 608,728 | +0.51(+8.47%) |
Sep 29, 2020 | 5.980 | 6.090 | 5.760 | 6.020 | 386,563 | -0.06(-0.99%) |
Sep 28, 2020 | 5.240 | 6.110 | 5.100 | 6.080 | 741,692 | +0.96(+18.75%) |
Sep 25, 2020 | 5.320 | 5.460 | 5.035 | 5.120 | 520,100 | -0.17(-3.21%) |
Sep 24, 2020 | 4.950 | 5.330 | 4.818 | 5.290 | 268,337 | +0.30(+6.01%) |
Sep 23, 2020 | 5.020 | 5.470 | 4.957 | 4.990 | 252,447 | -0.02(-0.40%) |
Sep 22, 2020 | 5.230 | 5.580 | 4.950 | 5.010 | 437,231 | -0.19(-3.65%) |
Sep 21, 2020 | 5.540 | 5.550 | 5.140 | 5.200 | 431,733 | -0.53(-9.25%) |
Sep 18, 2020 | 5.620 | 5.880 | 5.600 | 5.730 | 397,600 | +0.11(+1.96%) |
Sep 17, 2020 | 5.640 | 5.860 | 5.340 | 5.620 | 266,164 | -0.05(-0.88%) |
Sep 16, 2020 | 5.780 | 5.920 | 5.610 | 5.670 | 645,417 | -0.11(-1.90%) |
Sep 15, 2020 | 5.350 | 5.980 | 5.290 | 5.780 | 761,643 | +0.47(+8.85%) |
Sep 14, 2020 | 5.150 | 5.380 | 4.820 | 5.310 | 970,192 | +0.22(+4.32%) |
Sep 11, 2020 | 4.750 | 5.210 | 4.740 | 5.090 | 601,300 | +0.32(+6.71%) |
Sep 10, 2020 | 4.750 | 5.070 | 4.718 | 4.770 | 575,593 | +0.02(+0.42%) |
Sep 09, 2020 | 4.610 | 4.765 | 4.520 | 4.750 | 140,056 | +0.18(+3.94%) |
Sep 08, 2020 | 4.520 | 4.730 | 4.420 | 4.570 | 252,882 | -0.13(-2.77%) |
Sep 04, 2020 | 4.650 | 4.890 | 4.580 | 4.700 | 298,000 | +0.11(+2.40%) |
Sep 03, 2020 | 4.590 | 4.625 | 4.410 | 4.590 | 167,119 | -0.03(-0.65%) |
Sep 02, 2020 | 4.530 | 4.620 | 4.400 | 4.620 | 142,796 | +0.13(+2.90%) |
Sep 01, 2020 | 4.510 | 4.540 | 4.260 | 4.490 | 201,070 | -0.02(-0.44%) |
Aug 31, 2020 | 4.780 | 5.010 | 4.460 | 4.510 | 522,289 | -0.12(-2.59%) |
Aug 28, 2020 | 4.220 | 4.640 | 4.170 | 4.630 | 233,300 | +0.39(+9.20%) |
Aug 27, 2020 | 4.630 | 4.650 | 4.210 | 4.240 | 286,676 | -0.33(-7.22%) |
Aug 26, 2020 | 4.610 | 4.700 | 4.380 | 4.570 | 286,853 | -0.06(-1.30%) |
Aug 25, 2020 | 4.340 | 4.670 | 4.210 | 4.630 | 756,717 | +0.20(+4.51%) |
Aug 24, 2020 | 4.110 | 4.460 | 4.080 | 4.430 | 378,956 | +0.26(+6.24%) |
Aug 21, 2020 | 4.540 | 4.670 | 4.095 | 4.170 | 334,800 | -0.46(-9.94%) |
Aug 20, 2020 | 4.590 | 4.730 | 4.520 | 4.630 | 175,001 | -0.08(-1.70%) |
Aug 19, 2020 | 4.770 | 4.960 | 4.630 | 4.710 | 230,604 | -0.07(-1.46%) |
Aug 18, 2020 | 4.970 | 5.050 | 4.510 | 4.780 | 575,497 | -0.12(-2.45%) |
Aug 17, 2020 | 4.580 | 4.930 | 4.450 | 4.900 | 467,217 | +0.50(+11.36%) |
Aug 14, 2020 | 4.280 | 4.455 | 4.260 | 4.400 | 281,700 | -0.02(-0.45%) |
Aug 13, 2020 | 4.480 | 4.600 | 4.250 | 4.420 | 348,703 | +0.01(+0.23%) |
Aug 12, 2020 | 3.950 | 4.430 | 3.900 | 4.410 | 477,322 | +0.49(+12.50%) |
Aug 11, 2020 | 4.300 | 4.600 | 3.760 | 3.920 | 1,378,258 | -0.15(-3.69%) |
Aug 10, 2020 | 3.000 | 4.750 | 3.000 | 4.070 | 3,015,235 | +1.10(+37.04%) |
Aug 07, 2020 | 2.760 | 2.980 | 2.735 | 2.970 | 236,200 | +0.22(+8.00%) |
Aug 06, 2020 | 2.670 | 2.880 | 2.620 | 2.750 | 235,253 | +0.11(+4.17%) |
Aug 05, 2020 | 2.470 | 2.660 | 2.450 | 2.640 | 344,431 | +0.23(+9.54%) |
Aug 04, 2020 | 2.470 | 2.540 | 2.360 | 2.410 | 259,411 | -0.06(-2.43%) |
Aug 03, 2020 | 2.350 | 2.490 | 2.330 | 2.470 | 190,424 | +0.13(+5.56%) |
Jul 31, 2020 | 2.260 | 2.370 | 2.210 | 2.340 | 337,900 | +0.09(+4.00%) |
Jul 30, 2020 | 2.140 | 2.310 | 2.075 | 2.250 | 346,002 | +0.09(+4.17%) |
Jul 29, 2020 | 2.200 | 2.224 | 2.110 | 2.160 | 248,608 | +0.00(+0.00%) |
Jul 28, 2020 | 2.160 | 2.255 | 2.155 | 2.160 | 215,699 | -0.02(-0.92%) |
Jul 27, 2020 | 2.330 | 2.370 | 2.160 | 2.180 | 300,572 | -0.17(-7.23%) |
Jul 24, 2020 | 2.330 | 2.350 | 2.260 | 2.350 | 180,300 | +0.00(+0.00%) |
Jul 23, 2020 | 2.360 | 2.450 | 2.310 | 2.350 | 152,772 | -0.03(-1.26%) |
Jul 22, 2020 | 2.360 | 2.420 | 2.300 | 2.380 | 164,264 | +0.00(+0.00%) |
Jul 21, 2020 | 2.380 | 2.520 | 2.360 | 2.380 | 151,888 | +0.03(+1.28%) |
Jul 20, 2020 | 2.390 | 2.390 | 2.300 | 2.350 | 156,402 | +0.01(+0.43%) |
Jul 17, 2020 | 2.570 | 2.570 | 2.300 | 2.340 | 210,900 | -0.22(-8.59%) |
Jul 16, 2020 | 2.560 | 2.600 | 2.470 | 2.560 | 127,745 | +0.01(+0.39%) |
Jul 15, 2020 | 2.400 | 2.625 | 2.350 | 2.550 | 234,249 | +0.24(+10.39%) |
Jul 14, 2020 | 2.290 | 2.360 | 2.190 | 2.310 | 185,027 | +0.01(+0.43%) |
Jul 13, 2020 | 2.330 | 2.370 | 2.220 | 2.300 | 216,398 | +0.00(+0.00%) |
Jul 10, 2020 | 2.180 | 2.320 | 2.160 | 2.300 | 160,800 | +0.12(+5.50%) |
Jul 09, 2020 | 2.310 | 2.310 | 2.100 | 2.180 | 275,557 | -0.13(-5.63%) |
Jul 08, 2020 | 2.470 | 2.470 | 2.220 | 2.310 | 404,077 | -0.13(-5.33%) |
Jul 07, 2020 | 2.590 | 2.620 | 2.405 | 2.440 | 254,982 | -0.17(-6.51%) |
Jul 06, 2020 | 2.960 | 2.980 | 2.600 | 2.610 | 371,607 | -0.26(-9.06%) |
Jul 02, 2020 | 2.910 | 2.980 | 2.770 | 2.870 | 322,200 | +0.09(+3.24%) |
Jul 01, 2020 | 2.950 | 3.030 | 2.690 | 2.780 | 279,872 | -0.11(-3.81%) |
Jun 30, 2020 | 2.900 | 2.940 | 2.760 | 2.890 | 416,838 | -0.05(-1.70%) |
Jun 29, 2020 | 2.650 | 3.230 | 2.570 | 2.940 | 952,849 | +0.30(+11.36%) |
Jun 26, 2020 | 2.260 | 2.750 | 2.170 | 2.640 | 3,874,400 | +0.42(+18.92%) |
Jun 25, 2020 | 2.290 | 2.300 | 2.200 | 2.220 | 338,773 | -0.09(-3.90%) |
Jun 24, 2020 | 2.420 | 2.420 | 2.200 | 2.310 | 484,723 | -0.16(-6.48%) |
Jun 23, 2020 | 2.450 | 2.505 | 2.380 | 2.470 | 482,828 | +0.06(+2.49%) |
Jun 22, 2020 | 2.600 | 2.600 | 2.380 | 2.410 | 365,812 | -0.06(-2.43%) |
Jun 19, 2020 | 2.550 | 2.650 | 2.440 | 2.470 | 423,700 | -0.02(-0.80%) |
Jun 18, 2020 | 2.530 | 2.550 | 2.430 | 2.490 | 404,298 | -0.06(-2.35%) |
Jun 17, 2020 | 2.710 | 2.710 | 2.540 | 2.550 | 406,715 | -0.13(-4.85%) |
Jun 16, 2020 | 2.750 | 2.880 | 2.615 | 2.680 | 402,386 | +0.16(+6.35%) |
Jun 15, 2020 | 2.380 | 2.740 | 2.380 | 2.520 | 383,970 | -0.13(-4.91%) |
Jun 12, 2020 | 2.840 | 2.895 | 2.450 | 2.650 | 279,800 | +0.14(+5.58%) |
Jun 11, 2020 | 2.750 | 2.820 | 2.500 | 2.510 | 535,091 | -0.48(-16.05%) |
Jun 10, 2020 | 3.400 | 3.500 | 2.950 | 2.990 | 303,574 | -0.06(-1.97%) |
Jun 09, 2020 | 3.010 | 3.080 | 2.820 | 3.050 | 443,853 | -0.10(-3.17%) |
Jun 08, 2020 | 2.760 | 3.160 | 2.720 | 3.150 | 439,385 | +0.50(+18.87%) |
Jun 05, 2020 | 2.880 | 2.910 | 2.540 | 2.650 | 551,200 | -0.05(-1.85%) |
Jun 04, 2020 | 2.480 | 2.720 | 2.410 | 2.700 | 309,106 | +0.24(+9.76%) |
Jun 03, 2020 | 2.520 | 2.610 | 2.420 | 2.460 | 189,198 | +0.05(+2.07%) |
Jun 02, 2020 | 2.360 | 2.470 | 2.270 | 2.410 | 215,808 | +0.09(+3.88%) |
Jun 01, 2020 | 2.490 | 2.610 | 2.300 | 2.320 | 272,049 | -0.21(-8.30%) |
May 29, 2020 | 2.450 | 2.844 | 2.380 | 2.530 | 304,500 | +0.00(+0.00%) |
May 28, 2020 | 2.940 | 2.950 | 2.530 | 2.530 | 479,109 | -0.39(-13.21%) |
May 27, 2020 | 2.270 | 2.940 | 2.260 | 2.915 | 519,381 | +0.60(+26.19%) |
May 26, 2020 | 1.970 | 2.330 | 1.950 | 2.310 | 405,695 | +0.42(+22.22%) |
May 22, 2020 | 1.870 | 1.940 | 1.770 | 1.890 | 249,100 | +0.01(+0.53%) |
May 21, 2020 | 1.900 | 1.972 | 1.800 | 1.880 | 233,674 | -0.04(-2.08%) |
May 20, 2020 | 1.710 | 1.960 | 1.710 | 1.920 | 377,585 | +0.27(+16.72%) |
May 19, 2020 | 1.690 | 1.730 | 1.510 | 1.645 | 459,045 | -0.06(-3.80%) |
May 18, 2020 | 1.650 | 1.760 | 1.650 | 1.710 | 1,141,046 | +0.16(+10.32%) |
May 15, 2020 | 1.630 | 1.640 | 1.520 | 1.550 | 169,200 | -0.07(-4.32%) |
May 14, 2020 | 1.550 | 1.760 | 1.438 | 1.620 | 219,989 | +0.04(+2.53%) |
May 13, 2020 | 1.750 | 1.750 | 1.520 | 1.580 | 333,486 | -0.17(-9.71%) |
May 12, 2020 | 1.920 | 1.940 | 1.750 | 1.750 | 235,583 | -0.17(-8.85%) |
May 11, 2020 | 2.050 | 2.050 | 1.910 | 1.920 | 247,630 | -0.17(-8.13%) |
May 08, 2020 | 2.020 | 2.110 | 1.950 | 2.090 | 188,900 | +0.13(+6.63%) |
May 07, 2020 | 1.770 | 1.970 | 1.770 | 1.960 | 137,759 | +0.21(+12.00%) |
May 06, 2020 | 1.880 | 1.911 | 1.700 | 1.750 | 239,803 | -0.16(-8.38%) |
May 05, 2020 | 2.130 | 2.166 | 1.860 | 1.910 | 200,339 | -0.14(-6.83%) |
May 04, 2020 | 2.150 | 2.210 | 1.920 | 2.050 | 229,824 | -0.10(-4.65%) |
May 01, 2020 | 2.220 | 2.330 | 2.110 | 2.150 | 232,800 | -0.27(-11.16%) |
Apr 30, 2020 | 2.800 | 2.800 | 2.160 | 2.420 | 471,429 | -0.24(-9.02%) |
Apr 29, 2020 | 2.100 | 2.740 | 2.100 | 2.660 | 529,657 | +0.62(+30.39%) |
Apr 28, 2020 | 2.090 | 2.140 | 1.950 | 2.040 | 298,562 | +0.11(+5.70%) |
Apr 27, 2020 | 1.590 | 1.950 | 1.570 | 1.930 | 449,068 | +0.37(+23.72%) |
Apr 24, 2020 | 1.560 | 1.633 | 1.490 | 1.560 | 244,300 | +0.05(+3.31%) |
Apr 23, 2020 | 1.330 | 1.520 | 1.240 | 1.510 | 570,944 | +0.23(+17.97%) |
Apr 22, 2020 | 1.400 | 1.470 | 1.280 | 1.280 | 491,236 | -0.09(-6.57%) |
Apr 21, 2020 | 1.370 | 1.420 | 1.330 | 1.370 | 432,037 | -0.04(-2.84%) |
Apr 20, 2020 | 1.400 | 1.480 | 1.310 | 1.410 | 462,672 | +0.02(+1.44%) |
Apr 17, 2020 | 1.410 | 1.490 | 1.340 | 1.390 | 374,800 | +0.03(+2.21%) |
Apr 16, 2020 | 1.400 | 1.453 | 1.260 | 1.360 | 367,791 | -0.05(-3.55%) |
Apr 15, 2020 | 1.420 | 1.440 | 1.330 | 1.410 | 303,949 | -0.07(-4.73%) |
Apr 14, 2020 | 1.650 | 1.680 | 1.430 | 1.480 | 499,074 | -0.14(-8.64%) |
Apr 13, 2020 | 1.660 | 1.660 | 1.510 | 1.620 | 358,452 | -0.04(-2.41%) |
Apr 09, 2020 | 1.650 | 1.830 | 1.560 | 1.660 | 336,800 | +0.07(+4.40%) |
Apr 08, 2020 | 1.440 | 1.660 | 1.370 | 1.590 | 495,285 | +0.21(+15.22%) |
Apr 07, 2020 | 1.570 | 1.620 | 1.370 | 1.380 | 323,270 | -0.09(-6.12%) |
Apr 06, 2020 | 1.420 | 1.540 | 1.390 | 1.470 | 190,095 | +0.15(+11.36%) |
Apr 03, 2020 | 1.350 | 1.350 | 1.240 | 1.320 | 328,300 | -0.06(-4.35%) |
Apr 02, 2020 | 1.460 | 1.550 | 1.330 | 1.380 | 297,017 | -0.11(-7.38%) |
Apr 01, 2020 | 1.470 | 1.522 | 1.400 | 1.490 | 361,189 | -0.02(-1.32%) |
Mar 31, 2020 | 1.500 | 1.600 | 1.480 | 1.510 | 304,841 | +0.00(+0.00%) |
Mar 30, 2020 | 1.590 | 1.612 | 1.450 | 1.510 | 353,992 | -0.06(-3.82%) |
Mar 27, 2020 | 1.950 | 1.980 | 1.560 | 1.570 | 297,000 | -0.45(-22.28%) |
Mar 26, 2020 | 2.030 | 2.490 | 1.890 | 2.020 | 806,834 | +0.19(+10.38%) |
Mar 25, 2020 | 1.510 | 1.910 | 1.395 | 1.830 | 570,445 | +0.43(+30.71%) |
Mar 24, 2020 | 1.750 | 1.860 | 1.380 | 1.400 | 454,233 | -0.19(-11.95%) |
Mar 23, 2020 | 1.790 | 1.790 | 1.550 | 1.590 | 266,955 | -0.20(-11.17%) |
Mar 20, 2020 | 1.960 | 2.090 | 1.680 | 1.790 | 541,800 | -0.16(-8.21%) |
Mar 19, 2020 | 1.580 | 2.040 | 1.480 | 1.950 | 391,888 | +0.39(+25.00%) |
Mar 18, 2020 | 2.150 | 2.330 | 1.530 | 1.560 | 356,635 | -0.74(-32.17%) |
Mar 17, 2020 | 2.470 | 2.552 | 1.960 | 2.300 | 483,255 | -0.22(-8.73%) |
Mar 16, 2020 | 2.830 | 3.000 | 2.500 | 2.520 | 359,831 | -0.50(-16.56%) |
Mar 13, 2020 | 3.200 | 3.200 | 2.930 | 3.020 | 288,000 | +0.03(+1.00%) |
Mar 12, 2020 | 2.790 | 3.231 | 2.710 | 2.990 | 459,530 | -0.03(-0.99%) |
Mar 11, 2020 | 3.230 | 3.270 | 2.960 | 3.020 | 314,000 | -0.33(-9.85%) |
Mar 10, 2020 | 3.380 | 3.440 | 3.180 | 3.350 | 263,957 | +0.12(+3.72%) |
Mar 09, 2020 | 3.300 | 3.440 | 3.200 | 3.230 | 176,921 | -0.37(-10.28%) |
Mar 06, 2020 | 3.700 | 3.830 | 3.570 | 3.600 | 111,200 | -0.12(-3.23%) |
Mar 05, 2020 | 4.010 | 4.010 | 3.640 | 3.720 | 274,000 | -0.39(-9.49%) |
Mar 04, 2020 | 4.120 | 4.140 | 3.910 | 4.110 | 167,468 | +0.04(+0.98%) |
Mar 03, 2020 | 4.110 | 4.220 | 3.870 | 4.070 | 224,757 | -0.04(-0.97%) |
Mar 02, 2020 | 4.370 | 4.415 | 4.060 | 4.110 | 155,308 | -0.25(-5.73%) |
Feb 28, 2020 | 4.100 | 4.550 | 4.030 | 4.360 | 451,100 | +0.19(+4.56%) |
Feb 27, 2020 | 4.340 | 4.440 | 4.160 | 4.170 | 234,448 | -0.30(-6.71%) |
Feb 26, 2020 | 4.520 | 4.600 | 4.440 | 4.470 | 96,147 | -0.05(-1.11%) |
Feb 25, 2020 | 4.690 | 4.720 | 4.420 | 4.520 | 260,460 | -0.19(-4.03%) |
Feb 24, 2020 | 4.890 | 4.890 | 4.610 | 4.710 | 207,764 | -0.25(-5.04%) |
Feb 21, 2020 | 4.820 | 4.990 | 4.795 | 4.960 | 142,700 | +0.17(+3.55%) |
Feb 20, 2020 | 4.730 | 4.840 | 4.680 | 4.790 | 189,620 | +0.09(+1.91%) |
Feb 19, 2020 | 4.790 | 4.800 | 4.680 | 4.700 | 169,031 | -0.09(-1.88%) |
Feb 18, 2020 | 4.810 | 4.920 | 4.681 | 4.790 | 115,611 | -0.02(-0.42%) |
Feb 14, 2020 | 4.820 | 4.877 | 4.760 | 4.810 | 88,500 | -0.02(-0.41%) |
Feb 13, 2020 | 5.070 | 5.085 | 4.830 | 4.830 | 87,891 | -0.24(-4.73%) |
Feb 12, 2020 | 5.020 | 5.130 | 5.000 | 5.070 | 94,912 | +0.07(+1.30%) |
Feb 11, 2020 | 4.880 | 5.060 | 4.850 | 5.005 | 122,903 | +0.16(+3.20%) |
Feb 10, 2020 | 4.930 | 4.980 | 4.810 | 4.850 | 122,008 | -0.08(-1.62%) |
Feb 07, 2020 | 5.150 | 5.150 | 4.930 | 4.930 | 107,500 | -0.27(-5.19%) |
Feb 06, 2020 | 5.210 | 5.230 | 5.070 | 5.200 | 134,193 | +0.04(+0.78%) |
Feb 05, 2020 | 5.040 | 5.220 | 5.000 | 5.160 | 217,733 | +0.18(+3.61%) |
Feb 04, 2020 | 4.940 | 5.110 | 4.900 | 4.980 | 236,009 | +0.12(+2.47%) |