Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.920 | 4.920 | 4.710 | 4.740 | 371,300 | -0.12(-2.47%) |
Jan 28, 2021 | 4.840 | 5.020 | 4.710 | 4.860 | 456,706 | +0.07(+1.46%) |
Jan 27, 2021 | 4.750 | 4.900 | 4.640 | 4.790 | 320,104 | -0.04(-0.83%) |
Jan 26, 2021 | 4.900 | 4.900 | 4.800 | 4.830 | 152,146 | -0.06(-1.23%) |
Jan 25, 2021 | 4.910 | 4.930 | 4.790 | 4.890 | 218,865 | -0.01(-0.20%) |
Jan 22, 2021 | 4.770 | 4.930 | 4.720 | 4.900 | 184,400 | +0.10(+2.08%) |
Jan 21, 2021 | 4.770 | 4.930 | 4.710 | 4.800 | 221,918 | +0.03(+0.63%) |
Jan 20, 2021 | 4.730 | 4.810 | 4.680 | 4.770 | 195,251 | +0.06(+1.38%) |
Jan 19, 2021 | 4.710 | 4.720 | 4.630 | 4.705 | 147,171 | +0.04(+0.75%) |
Jan 15, 2021 | 4.690 | 4.750 | 4.635 | 4.670 | 180,700 | +0.01(+0.21%) |
Jan 14, 2021 | 4.610 | 4.740 | 4.610 | 4.660 | 217,382 | +0.07(+1.53%) |
Jan 13, 2021 | 4.630 | 4.640 | 4.539 | 4.590 | 218,944 | -0.03(-0.65%) |
Jan 12, 2021 | 4.650 | 4.690 | 4.520 | 4.620 | 348,879 | -0.02(-0.43%) |
Jan 11, 2021 | 4.800 | 4.841 | 4.600 | 4.640 | 720,364 | -0.19(-3.93%) |
Jan 08, 2021 | 5.060 | 5.060 | 4.660 | 4.830 | 536,600 | -0.19(-3.78%) |
Jan 07, 2021 | 4.920 | 5.060 | 4.920 | 5.020 | 402,097 | +0.07(+1.41%) |
Jan 06, 2021 | 4.840 | 5.045 | 4.840 | 4.950 | 294,782 | +0.09(+1.85%) |
Jan 05, 2021 | 4.780 | 4.920 | 4.780 | 4.860 | 251,231 | +0.11(+2.32%) |
Jan 04, 2021 | 4.830 | 4.850 | 4.680 | 4.750 | 214,210 | -0.05(-1.04%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 157,269 | -0.06(-1.23%) | |
Dec 30, 2020 | 4.880 | 4.940 | 4.820 | 4.860 | 157,269 | +0.05(+1.04%) |
Dec 29, 2020 | 4.960 | 5.000 | 4.770 | 4.810 | 377,449 | -0.09(-1.84%) |
Dec 28, 2020 | 5.000 | 5.040 | 4.870 | 4.900 | 227,377 | -0.09(-1.80%) |
Dec 24, 2020 | 5.070 | 5.130 | 4.910 | 4.990 | 161,500 | -0.10(-1.96%) |
Dec 23, 2020 | 4.970 | 5.130 | 4.950 | 5.090 | 266,261 | +0.21(+4.30%) |
Dec 22, 2020 | 4.970 | 5.020 | 4.880 | 4.880 | 254,266 | -0.04(-0.81%) |
Dec 21, 2020 | 5.000 | 5.040 | 4.860 | 4.920 | 529,925 | -0.04(-0.81%) |
Dec 18, 2020 | 5.110 | 5.220 | 4.900 | 4.960 | 494,000 | -0.12(-2.36%) |
Dec 17, 2020 | 4.920 | 5.270 | 4.900 | 5.080 | 607,161 | +0.23(+4.74%) |
Dec 16, 2020 | 4.730 | 5.030 | 4.700 | 4.850 | 684,008 | -0.37(-7.09%) |
Dec 15, 2020 | 5.120 | 5.320 | 5.090 | 5.220 | 208,993 | +0.10(+1.95%) |
Dec 14, 2020 | 5.640 | 5.740 | 5.060 | 5.120 | 792,199 | -0.38(-6.91%) |
Dec 11, 2020 | 5.220 | 6.000 | 5.220 | 5.500 | 1,557,800 | +0.29(+5.57%) |
Dec 10, 2020 | 4.990 | 5.300 | 4.980 | 5.210 | 691,595 | +0.31(+6.33%) |
Dec 09, 2020 | 5.070 | 5.070 | 4.890 | 4.900 | 226,575 | -0.14(-2.78%) |
Dec 08, 2020 | 5.070 | 5.180 | 4.960 | 5.040 | 450,438 | -0.02(-0.40%) |
Dec 07, 2020 | 4.890 | 5.100 | 4.850 | 5.060 | 344,356 | +0.17(+3.48%) |
Dec 04, 2020 | 4.840 | 4.910 | 4.820 | 4.890 | 155,400 | +0.04(+0.82%) |
Dec 03, 2020 | 4.910 | 4.910 | 4.770 | 4.850 | 261,133 | -0.05(-1.02%) |
Dec 02, 2020 | 5.050 | 5.080 | 4.850 | 4.900 | 341,324 | -0.12(-2.39%) |
Dec 01, 2020 | 5.000 | 5.077 | 4.860 | 5.020 | 390,674 | +0.06(+1.21%) |
Nov 30, 2020 | 5.000 | 5.150 | 4.950 | 4.960 | 378,679 | -0.05(-1.00%) |
Nov 27, 2020 | 4.860 | 5.070 | 4.860 | 5.010 | 167,600 | +0.15(+3.09%) |
Nov 25, 2020 | 4.890 | 4.932 | 4.790 | 4.860 | 133,900 | -0.02(-0.41%) |
Nov 24, 2020 | 4.850 | 4.960 | 4.660 | 4.880 | 298,899 | +0.08(+1.67%) |
Nov 23, 2020 | 4.890 | 5.020 | 4.780 | 4.800 | 328,932 | -0.07(-1.44%) |
Nov 20, 2020 | 4.870 | 4.930 | 4.710 | 4.870 | 350,200 | -0.04(-0.81%) |
Nov 19, 2020 | 4.940 | 4.970 | 4.860 | 4.910 | 81,197 | -0.02(-0.41%) |
Nov 18, 2020 | 5.090 | 5.100 | 4.860 | 4.930 | 224,365 | -0.13(-2.57%) |
Nov 17, 2020 | 5.020 | 5.150 | 5.020 | 5.060 | 245,751 | -0.01(-0.20%) |
Nov 16, 2020 | 5.080 | 5.190 | 5.030 | 5.070 | 238,921 | -0.06(-1.17%) |
Nov 13, 2020 | 5.110 | 5.190 | 5.020 | 5.130 | 261,100 | +0.07(+1.38%) |
Nov 12, 2020 | 4.820 | 5.160 | 4.820 | 5.060 | 255,295 | +0.21(+4.33%) |
Nov 11, 2020 | 4.900 | 4.930 | 4.722 | 4.850 | 231,352 | +0.01(+0.21%) |
Nov 10, 2020 | 4.840 | 5.000 | 4.710 | 4.840 | 234,567 | +0.03(+0.62%) |
Nov 09, 2020 | 4.730 | 5.241 | 4.700 | 4.810 | 645,854 | +0.32(+7.13%) |
Nov 06, 2020 | 4.530 | 4.555 | 4.380 | 4.490 | 370,600 | -0.04(-0.88%) |
Nov 05, 2020 | 4.700 | 4.723 | 4.370 | 4.530 | 403,395 | -0.25(-5.23%) |
Nov 04, 2020 | 4.700 | 4.920 | 4.610 | 4.780 | 288,513 | +0.07(+1.49%) |
Nov 03, 2020 | 4.450 | 4.730 | 4.450 | 4.710 | 198,394 | +0.27(+6.08%) |
Nov 02, 2020 | 4.500 | 4.586 | 4.360 | 4.440 | 247,479 | -0.07(-1.55%) |
Oct 30, 2020 | 4.560 | 4.660 | 4.450 | 4.510 | 159,300 | -0.12(-2.59%) |
Oct 29, 2020 | 4.620 | 4.670 | 4.560 | 4.630 | 193,858 | -0.01(-0.22%) |
Oct 28, 2020 | 4.830 | 4.830 | 4.620 | 4.640 | 191,937 | -0.20(-4.13%) |
Oct 27, 2020 | 4.770 | 4.880 | 4.650 | 4.840 | 294,593 | +0.07(+1.47%) |
Oct 26, 2020 | 4.770 | 4.830 | 4.690 | 4.770 | 172,216 | -0.05(-1.04%) |
Oct 23, 2020 | 4.910 | 4.982 | 4.760 | 4.820 | 165,000 | -0.14(-2.82%) |
Oct 22, 2020 | 4.980 | 5.060 | 4.920 | 4.960 | 259,501 | +0.01(+0.20%) |
Oct 21, 2020 | 4.900 | 4.980 | 4.883 | 4.950 | 190,801 | +0.01(+0.20%) |
Oct 20, 2020 | 4.990 | 5.000 | 4.840 | 4.940 | 115,636 | -0.01(-0.20%) |
Oct 19, 2020 | 5.040 | 5.140 | 4.940 | 4.950 | 204,857 | -0.05(-1.00%) |
Oct 16, 2020 | 5.070 | 5.100 | 4.980 | 5.000 | 285,200 | -0.10(-1.96%) |
Oct 15, 2020 | 5.100 | 5.160 | 4.980 | 5.100 | 181,406 | -0.03(-0.58%) |
Oct 14, 2020 | 5.130 | 5.180 | 5.070 | 5.130 | 193,518 | +0.01(+0.20%) |
Oct 13, 2020 | 4.910 | 5.150 | 4.890 | 5.120 | 311,812 | +0.20(+4.07%) |
Oct 12, 2020 | 5.020 | 5.080 | 4.790 | 4.920 | 292,796 | -0.05(-1.01%) |
Oct 09, 2020 | 4.720 | 4.980 | 4.679 | 4.970 | 274,300 | +0.25(+5.30%) |
Oct 08, 2020 | 4.900 | 4.950 | 4.660 | 4.720 | 969,724 | -0.32(-6.35%) |
Oct 07, 2020 | 5.520 | 6.000 | 4.900 | 5.040 | 2,787,546 | -0.15(-2.89%) |
Oct 06, 2020 | 4.300 | 5.490 | 4.190 | 5.190 | 3,184,667 | +1.12(+27.52%) |
Oct 05, 2020 | 3.970 | 4.090 | 3.970 | 4.070 | 183,637 | +0.14(+3.56%) |
Oct 02, 2020 | 3.860 | 4.000 | 3.820 | 3.930 | 207,600 | -0.02(-0.51%) |
Oct 01, 2020 | 4.010 | 4.020 | 3.920 | 3.950 | 182,871 | -0.06(-1.50%) |
Sep 30, 2020 | 4.020 | 4.080 | 3.950 | 4.010 | 133,270 | -0.01(-0.25%) |
Sep 29, 2020 | 4.090 | 4.120 | 3.930 | 4.020 | 156,627 | -0.06(-1.47%) |
Sep 28, 2020 | 4.050 | 4.110 | 4.010 | 4.080 | 87,279 | +0.05(+1.24%) |
Sep 25, 2020 | 4.000 | 4.090 | 3.960 | 4.030 | 116,900 | +0.02(+0.50%) |
Sep 24, 2020 | 4.090 | 4.110 | 4.000 | 4.010 | 189,337 | -0.08(-1.96%) |
Sep 23, 2020 | 4.200 | 4.240 | 4.075 | 4.090 | 204,357 | -0.14(-3.31%) |
Sep 22, 2020 | 4.150 | 4.240 | 4.060 | 4.230 | 169,384 | +0.06(+1.44%) |
Sep 21, 2020 | 4.440 | 4.460 | 4.150 | 4.170 | 301,253 | -0.29(-6.50%) |
Sep 18, 2020 | 4.580 | 4.610 | 4.430 | 4.460 | 343,600 | -0.09(-1.98%) |
Sep 17, 2020 | 4.530 | 4.570 | 4.450 | 4.550 | 187,362 | +0.03(+0.66%) |
Sep 16, 2020 | 4.550 | 4.680 | 4.485 | 4.520 | 176,167 | -0.06(-1.31%) |
Sep 15, 2020 | 4.650 | 4.700 | 4.550 | 4.580 | 125,438 | -0.05(-1.08%) |
Sep 14, 2020 | 4.450 | 4.640 | 4.440 | 4.630 | 182,864 | +0.24(+5.47%) |
Sep 11, 2020 | 4.450 | 4.497 | 4.370 | 4.390 | 172,600 | -0.06(-1.35%) |
Sep 10, 2020 | 4.490 | 4.540 | 4.420 | 4.450 | 170,923 | -0.04(-0.89%) |
Sep 09, 2020 | 4.450 | 4.570 | 4.450 | 4.490 | 194,891 | +0.07(+1.58%) |
Sep 08, 2020 | 4.490 | 4.500 | 4.400 | 4.420 | 126,100 | -0.10(-2.21%) |
Sep 04, 2020 | 4.780 | 4.780 | 4.405 | 4.520 | 322,700 | -0.24(-5.04%) |
Sep 03, 2020 | 4.970 | 4.970 | 4.700 | 4.760 | 417,187 | -0.17(-3.55%) |
Sep 02, 2020 | 5.030 | 5.060 | 4.850 | 4.935 | 284,877 | -0.10(-1.89%) |
Sep 01, 2020 | 4.820 | 5.030 | 4.820 | 5.030 | 249,671 | +0.08(+1.62%) |
Aug 31, 2020 | 5.040 | 5.090 | 4.910 | 4.950 | 265,801 | -0.12(-2.37%) |
Aug 28, 2020 | 5.150 | 5.150 | 4.980 | 5.070 | 199,200 | -0.02(-0.39%) |
Aug 27, 2020 | 5.220 | 5.220 | 5.010 | 5.090 | 168,408 | -0.08(-1.55%) |
Aug 26, 2020 | 5.370 | 5.380 | 5.130 | 5.170 | 190,333 | -0.21(-3.90%) |
Aug 25, 2020 | 5.350 | 5.420 | 5.260 | 5.380 | 175,981 | +0.05(+0.94%) |
Aug 24, 2020 | 5.650 | 5.650 | 5.310 | 5.330 | 431,056 | -0.23(-4.14%) |
Aug 21, 2020 | 5.350 | 5.730 | 5.320 | 5.560 | 859,300 | +0.21(+3.93%) |
Aug 20, 2020 | 5.240 | 5.440 | 5.220 | 5.350 | 316,364 | +0.05(+0.94%) |
Aug 19, 2020 | 5.150 | 5.320 | 4.970 | 5.300 | 575,127 | +0.16(+3.11%) |
Aug 18, 2020 | 5.000 | 5.230 | 5.000 | 5.140 | 415,884 | +0.21(+4.26%) |
Aug 17, 2020 | 4.800 | 4.930 | 4.780 | 4.930 | 116,508 | +0.13(+2.71%) |
Aug 14, 2020 | 4.830 | 4.870 | 4.790 | 4.800 | 148,300 | -0.05(-1.03%) |
Aug 13, 2020 | 4.880 | 4.900 | 4.770 | 4.850 | 353,515 | -0.03(-0.61%) |
Aug 12, 2020 | 4.790 | 4.910 | 4.760 | 4.880 | 228,060 | +0.11(+2.31%) |
Aug 11, 2020 | 4.820 | 4.856 | 4.760 | 4.770 | 277,328 | -0.06(-1.24%) |
Aug 10, 2020 | 4.950 | 4.990 | 4.803 | 4.830 | 360,848 | -0.14(-2.91%) |
Aug 07, 2020 | 4.940 | 5.235 | 4.800 | 4.975 | 422,800 | +0.05(+1.12%) |
Aug 06, 2020 | 5.130 | 5.130 | 4.840 | 4.920 | 503,692 | -0.22(-4.28%) |
Aug 05, 2020 | 5.130 | 5.170 | 5.048 | 5.140 | 150,590 | -0.03(-0.58%) |
Aug 04, 2020 | 5.120 | 5.200 | 5.010 | 5.170 | 276,286 | +0.01(+0.19%) |
Aug 03, 2020 | 5.090 | 5.160 | 5.010 | 5.160 | 222,004 | +0.10(+1.98%) |
Jul 31, 2020 | 5.230 | 5.260 | 4.980 | 5.060 | 302,300 | -0.19(-3.62%) |
Jul 30, 2020 | 5.010 | 5.250 | 4.980 | 5.250 | 275,064 | +0.21(+4.17%) |
Jul 29, 2020 | 5.040 | 5.145 | 4.990 | 5.040 | 282,911 | -0.03(-0.59%) |
Jul 28, 2020 | 5.200 | 5.220 | 5.040 | 5.070 | 130,585 | -0.15(-2.87%) |
Jul 27, 2020 | 5.170 | 5.275 | 5.150 | 5.220 | 243,633 | +0.06(+1.16%) |
Jul 24, 2020 | 5.100 | 5.190 | 5.030 | 5.160 | 218,500 | +0.05(+0.98%) |
Jul 23, 2020 | 4.950 | 5.120 | 4.930 | 5.110 | 269,664 | +0.17(+3.44%) |
Jul 22, 2020 | 5.050 | 5.110 | 4.930 | 4.940 | 235,740 | -0.10(-1.98%) |
Jul 21, 2020 | 5.320 | 5.320 | 4.990 | 5.040 | 260,363 | -0.22(-4.18%) |
Jul 20, 2020 | 5.230 | 5.390 | 5.120 | 5.260 | 300,823 | +0.07(+1.35%) |
Jul 17, 2020 | 5.050 | 5.270 | 5.040 | 5.190 | 214,600 | +0.11(+2.17%) |
Jul 16, 2020 | 5.200 | 5.320 | 5.010 | 5.080 | 288,085 | -0.10(-1.93%) |
Jul 15, 2020 | 5.050 | 5.250 | 4.960 | 5.180 | 367,234 | +0.18(+3.60%) |
Jul 14, 2020 | 5.110 | 5.190 | 4.890 | 5.000 | 449,806 | -0.09(-1.77%) |
Jul 13, 2020 | 5.160 | 5.410 | 5.070 | 5.090 | 470,553 | -0.01(-0.20%) |
Jul 10, 2020 | 5.070 | 5.550 | 5.010 | 5.100 | 805,500 | +0.10(+2.00%) |
Jul 09, 2020 | 4.900 | 5.200 | 4.900 | 5.000 | 1,111,217 | +0.23(+4.82%) |
Jul 08, 2020 | 4.550 | 4.780 | 4.500 | 4.770 | 210,943 | +0.22(+4.84%) |
Jul 07, 2020 | 4.560 | 4.800 | 4.450 | 4.550 | 358,691 | +0.07(+1.56%) |
Jul 06, 2020 | 4.560 | 4.560 | 4.430 | 4.480 | 164,225 | -0.05(-1.10%) |
Jul 02, 2020 | 4.570 | 4.570 | 4.400 | 4.530 | 168,100 | +0.01(+0.22%) |
Jul 01, 2020 | 4.590 | 4.620 | 4.500 | 4.520 | 94,249 | -0.07(-1.53%) |
Jun 30, 2020 | 4.490 | 4.610 | 4.480 | 4.590 | 205,971 | +0.05(+1.10%) |
Jun 29, 2020 | 4.370 | 4.630 | 4.290 | 4.540 | 231,372 | +0.19(+4.37%) |
Jun 26, 2020 | 4.460 | 4.470 | 4.300 | 4.350 | 356,400 | -0.13(-2.90%) |
Jun 25, 2020 | 4.450 | 4.510 | 4.330 | 4.480 | 135,559 | +0.03(+0.67%) |
Jun 24, 2020 | 4.560 | 4.630 | 4.380 | 4.450 | 146,976 | -0.12(-2.63%) |
Jun 23, 2020 | 4.630 | 4.740 | 4.550 | 4.570 | 148,537 | -0.02(-0.44%) |
Jun 22, 2020 | 4.640 | 4.640 | 4.530 | 4.590 | 255,812 | -0.08(-1.71%) |
Jun 19, 2020 | 4.310 | 4.670 | 4.310 | 4.670 | 645,100 | +0.37(+8.60%) |
Jun 18, 2020 | 4.210 | 4.350 | 4.210 | 4.300 | 174,419 | +0.05(+1.18%) |
Jun 17, 2020 | 4.390 | 4.400 | 4.220 | 4.250 | 144,521 | -0.11(-2.52%) |
Jun 16, 2020 | 4.260 | 4.460 | 4.230 | 4.360 | 242,454 | +0.16(+3.81%) |
Jun 15, 2020 | 4.090 | 4.260 | 4.010 | 4.200 | 197,610 | +0.00(+0.00%) |
Jun 12, 2020 | 4.130 | 4.310 | 4.090 | 4.200 | 192,000 | +0.06(+1.45%) |
Jun 11, 2020 | 4.330 | 4.380 | 3.910 | 4.140 | 618,966 | -0.38(-8.41%) |
Jun 10, 2020 | 4.400 | 4.570 | 4.400 | 4.520 | 280,732 | +0.11(+2.49%) |
Jun 09, 2020 | 4.620 | 4.640 | 4.390 | 4.410 | 312,921 | -0.21(-4.55%) |
Jun 08, 2020 | 4.620 | 4.770 | 4.530 | 4.620 | 306,988 | +0.03(+0.65%) |
Jun 05, 2020 | 4.620 | 4.670 | 4.480 | 4.590 | 234,300 | +0.02(+0.44%) |
Jun 04, 2020 | 4.550 | 4.680 | 4.480 | 4.570 | 175,027 | -0.04(-0.87%) |
Jun 03, 2020 | 4.770 | 4.810 | 4.600 | 4.610 | 237,555 | -0.12(-2.54%) |
Jun 02, 2020 | 4.720 | 4.780 | 4.490 | 4.730 | 281,268 | -0.03(-0.63%) |
Jun 01, 2020 | 4.800 | 4.930 | 4.705 | 4.760 | 303,106 | -0.05(-1.04%) |
May 29, 2020 | 4.740 | 4.820 | 4.620 | 4.810 | 199,600 | +0.04(+0.84%) |
May 28, 2020 | 4.800 | 4.980 | 4.750 | 4.770 | 231,626 | -0.01(-0.21%) |
May 27, 2020 | 4.720 | 4.850 | 4.620 | 4.780 | 266,937 | +0.08(+1.70%) |
May 26, 2020 | 4.830 | 5.000 | 4.680 | 4.700 | 316,146 | -0.15(-3.09%) |
May 22, 2020 | 4.640 | 4.905 | 4.640 | 4.850 | 251,200 | +0.17(+3.63%) |
May 21, 2020 | 4.720 | 4.810 | 4.610 | 4.680 | 351,838 | -0.05(-1.06%) |
May 20, 2020 | 4.620 | 4.770 | 4.495 | 4.730 | 604,751 | +0.18(+3.96%) |
May 19, 2020 | 4.790 | 4.870 | 4.550 | 4.550 | 273,652 | -0.23(-4.81%) |
May 18, 2020 | 4.580 | 4.910 | 4.580 | 4.780 | 455,577 | +0.18(+3.91%) |
May 15, 2020 | 4.430 | 4.690 | 4.390 | 4.600 | 336,900 | +0.19(+4.31%) |
May 14, 2020 | 4.590 | 4.660 | 4.400 | 4.410 | 574,218 | -0.25(-5.36%) |
May 13, 2020 | 5.100 | 5.170 | 4.390 | 4.660 | 1,326,300 | -0.50(-9.69%) |
May 12, 2020 | 5.300 | 5.580 | 5.160 | 5.160 | 809,008 | -0.30(-5.49%) |
May 11, 2020 | 5.320 | 5.630 | 5.260 | 5.460 | 608,534 | +0.00(+0.00%) |
May 08, 2020 | 5.480 | 5.590 | 5.300 | 5.460 | 778,800 | -0.06(-1.09%) |
May 07, 2020 | 5.560 | 5.740 | 5.480 | 5.520 | 740,090 | +0.01(+0.18%) |
May 06, 2020 | 5.380 | 5.800 | 5.350 | 5.510 | 837,737 | +0.18(+3.38%) |
May 05, 2020 | 5.160 | 5.480 | 5.160 | 5.330 | 681,851 | +0.21(+4.10%) |
May 04, 2020 | 5.160 | 5.640 | 4.990 | 5.120 | 1,618,789 | -0.13(-2.48%) |
May 01, 2020 | 4.870 | 5.290 | 4.820 | 5.250 | 915,100 | +0.25(+5.00%) |
Apr 30, 2020 | 4.870 | 5.170 | 4.789 | 5.000 | 590,117 | +0.06(+1.21%) |
Apr 29, 2020 | 5.200 | 5.220 | 4.590 | 4.940 | 878,674 | -0.24(-4.63%) |
Apr 28, 2020 | 5.300 | 5.478 | 5.150 | 5.180 | 1,060,177 | -0.12(-2.26%) |
Apr 27, 2020 | 4.930 | 5.380 | 4.810 | 5.300 | 709,539 | +0.42(+8.61%) |
Apr 24, 2020 | 5.050 | 5.105 | 4.830 | 4.880 | 585,900 | -0.02(-0.41%) |
Apr 23, 2020 | 4.620 | 5.370 | 4.620 | 4.900 | 2,305,683 | +0.35(+7.69%) |
Apr 22, 2020 | 4.460 | 4.850 | 4.450 | 4.550 | 1,081,305 | +0.17(+3.88%) |
Apr 21, 2020 | 4.090 | 4.460 | 4.010 | 4.380 | 564,367 | -0.12(-2.67%) |
Apr 20, 2020 | 3.880 | 4.730 | 3.870 | 4.500 | 1,655,991 | +0.76(+20.32%) |
Apr 17, 2020 | 3.600 | 3.880 | 3.591 | 3.740 | 293,000 | +0.12(+3.31%) |
Apr 16, 2020 | 3.480 | 3.640 | 3.410 | 3.620 | 184,834 | +0.13(+3.72%) |
Apr 15, 2020 | 3.520 | 3.610 | 3.460 | 3.490 | 318,015 | -0.09(-2.51%) |
Apr 14, 2020 | 3.510 | 3.740 | 3.510 | 3.580 | 365,300 | +0.10(+2.87%) |
Apr 13, 2020 | 3.450 | 3.500 | 3.290 | 3.480 | 285,933 | +0.00(+0.00%) |
Apr 09, 2020 | 3.410 | 3.600 | 3.360 | 3.480 | 499,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.420 | 3.560 | 3.360 | 3.480 | 274,997 | +0.11(+3.26%) |
Apr 07, 2020 | 3.520 | 3.590 | 3.340 | 3.370 | 320,126 | -0.13(-3.71%) |
Apr 06, 2020 | 3.320 | 3.600 | 3.320 | 3.500 | 459,169 | +0.20(+6.06%) |
Apr 03, 2020 | 3.060 | 3.300 | 3.040 | 3.300 | 276,800 | +0.20(+6.45%) |
Apr 02, 2020 | 2.960 | 3.150 | 2.950 | 3.100 | 220,177 | +0.10(+3.33%) |
Apr 01, 2020 | 3.050 | 3.230 | 2.950 | 3.000 | 368,440 | -0.26(-7.98%) |
Mar 31, 2020 | 3.120 | 3.280 | 2.960 | 3.260 | 441,030 | +0.11(+3.49%) |
Mar 30, 2020 | 2.990 | 3.180 | 2.960 | 3.150 | 381,626 | +0.20(+6.78%) |
Mar 27, 2020 | 2.920 | 3.200 | 2.912 | 2.950 | 385,800 | -0.05(-1.67%) |
Mar 26, 2020 | 2.970 | 3.340 | 2.900 | 3.000 | 846,069 | +0.05(+1.69%) |
Mar 25, 2020 | 2.900 | 3.140 | 2.900 | 2.950 | 285,922 | +0.05(+1.72%) |
Mar 24, 2020 | 2.630 | 2.950 | 2.627 | 2.900 | 338,226 | +0.36(+14.17%) |
Mar 23, 2020 | 2.730 | 2.884 | 2.500 | 2.540 | 335,944 | -0.20(-7.30%) |
Mar 20, 2020 | 2.940 | 3.100 | 2.720 | 2.740 | 451,700 | -0.17(-5.84%) |
Mar 19, 2020 | 2.780 | 3.045 | 2.700 | 2.910 | 532,082 | +0.13(+4.68%) |
Mar 18, 2020 | 2.950 | 3.180 | 2.740 | 2.780 | 576,778 | -0.47(-14.46%) |
Mar 17, 2020 | 2.840 | 3.380 | 2.750 | 3.250 | 604,773 | +0.32(+10.92%) |
Mar 16, 2020 | 3.130 | 3.180 | 2.920 | 2.930 | 631,683 | -0.41(-12.28%) |
Mar 13, 2020 | 3.440 | 3.500 | 3.300 | 3.340 | 713,100 | +0.02(+0.60%) |
Mar 12, 2020 | 3.590 | 3.610 | 3.080 | 3.320 | 996,495 | -0.36(-9.78%) |
Mar 11, 2020 | 3.500 | 3.825 | 3.160 | 3.680 | 806,536 | +0.25(+7.29%) |
Mar 10, 2020 | 3.600 | 3.660 | 3.175 | 3.430 | 386,814 | -0.08(-2.28%) |
Mar 09, 2020 | 3.450 | 3.590 | 3.357 | 3.510 | 491,771 | -0.06(-1.68%) |
Mar 06, 2020 | 3.520 | 3.630 | 3.500 | 3.570 | 302,900 | -0.05(-1.38%) |
Mar 05, 2020 | 3.560 | 3.670 | 3.510 | 3.620 | 195,424 | +0.00(+0.00%) |
Mar 04, 2020 | 3.660 | 3.750 | 3.530 | 3.620 | 247,790 | +0.02(+0.56%) |
Mar 03, 2020 | 3.640 | 3.750 | 3.450 | 3.600 | 340,573 | -0.04(-1.10%) |
Mar 02, 2020 | 3.670 | 3.680 | 3.490 | 3.640 | 335,855 | -0.05(-1.36%) |
Feb 28, 2020 | 3.280 | 3.700 | 3.200 | 3.690 | 615,700 | +0.28(+8.21%) |
Feb 27, 2020 | 3.400 | 3.560 | 3.310 | 3.410 | 424,146 | -0.04(-1.16%) |
Feb 26, 2020 | 3.350 | 3.620 | 3.320 | 3.450 | 394,068 | +0.19(+5.67%) |
Feb 25, 2020 | 3.860 | 3.920 | 3.250 | 3.265 | 513,908 | -0.57(-14.97%) |
Feb 24, 2020 | 3.980 | 4.000 | 3.750 | 3.840 | 275,364 | -0.17(-4.24%) |
Feb 21, 2020 | 4.080 | 4.118 | 3.910 | 4.010 | 226,200 | -0.07(-1.72%) |
Feb 20, 2020 | 4.010 | 4.080 | 3.910 | 4.080 | 128,811 | +0.04(+0.99%) |
Feb 19, 2020 | 3.970 | 4.110 | 3.968 | 4.040 | 205,141 | +0.03(+0.75%) |
Feb 18, 2020 | 4.020 | 4.170 | 3.960 | 4.010 | 198,143 | -0.09(-2.20%) |
Feb 14, 2020 | 4.110 | 4.160 | 4.060 | 4.100 | 129,700 | -0.04(-0.97%) |
Feb 13, 2020 | 4.120 | 4.180 | 4.060 | 4.140 | 144,635 | +0.00(+0.00%) |
Feb 12, 2020 | 4.080 | 4.200 | 4.080 | 4.140 | 171,440 | +0.06(+1.47%) |
Feb 11, 2020 | 4.180 | 4.220 | 4.030 | 4.080 | 178,328 | -0.11(-2.63%) |
Feb 10, 2020 | 4.030 | 4.290 | 4.030 | 4.190 | 196,076 | +0.15(+3.71%) |
Feb 07, 2020 | 4.200 | 4.300 | 3.970 | 4.040 | 338,000 | -0.15(-3.58%) |
Feb 06, 2020 | 4.040 | 4.230 | 4.000 | 4.190 | 144,147 | +0.16(+3.97%) |
Feb 05, 2020 | 4.050 | 4.195 | 3.940 | 4.030 | 226,891 | +0.02(+0.50%) |
Feb 04, 2020 | 4.150 | 4.360 | 3.950 | 4.010 | 525,981 | -0.22(-5.20%) |