Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.600 | 7.970 | 3.120 | 4.150 | 287,175,008 | +1.72(+70.78%) |
Jan 28, 2021 | 2.510 | 2.551 | 2.350 | 2.430 | 900,858 | -0.08(-3.19%) |
Jan 27, 2021 | 2.580 | 2.650 | 2.450 | 2.510 | 1,096,342 | -0.14(-5.28%) |
Jan 26, 2021 | 2.780 | 2.820 | 2.620 | 2.650 | 839,218 | -0.10(-3.64%) |
Jan 25, 2021 | 2.750 | 2.840 | 2.610 | 2.750 | 905,577 | +0.02(+0.73%) |
Jan 22, 2021 | 2.700 | 2.750 | 2.650 | 2.730 | 626,600 | -0.01(-0.36%) |
Jan 21, 2021 | 2.640 | 2.830 | 2.570 | 2.740 | 1,158,942 | +0.15(+5.79%) |
Jan 20, 2021 | 2.650 | 2.680 | 2.520 | 2.590 | 513,422 | -0.07(-2.63%) |
Jan 19, 2021 | 2.630 | 2.680 | 2.530 | 2.660 | 474,816 | +0.05(+1.92%) |
Jan 15, 2021 | 2.710 | 2.730 | 2.470 | 2.610 | 884,100 | -0.10(-3.69%) |
Jan 14, 2021 | 2.390 | 2.780 | 2.390 | 2.710 | 2,091,735 | +0.35(+14.83%) |
Jan 13, 2021 | 2.470 | 2.500 | 2.340 | 2.360 | 592,001 | -0.06(-2.48%) |
Jan 12, 2021 | 2.530 | 2.550 | 2.410 | 2.420 | 597,263 | -0.08(-3.20%) |
Jan 11, 2021 | 2.380 | 2.530 | 2.340 | 2.500 | 899,022 | +0.14(+5.93%) |
Jan 08, 2021 | 2.430 | 2.430 | 2.340 | 2.360 | 684,900 | -0.08(-3.28%) |
Jan 07, 2021 | 2.310 | 2.450 | 2.300 | 2.440 | 782,577 | +0.15(+6.55%) |
Jan 06, 2021 | 2.270 | 2.430 | 2.240 | 2.290 | 975,586 | +0.02(+0.88%) |
Jan 05, 2021 | 2.270 | 2.350 | 2.240 | 2.270 | 871,399 | +0.02(+0.89%) |
Jan 04, 2021 | 2.150 | 2.290 | 2.120 | 2.250 | 1,388,570 | +0.11(+5.14%) |
Dec 31, 2020 | 2.140 | 2.140 | 2.140 | 870,494 | -0.09(-4.04%) | |
Dec 30, 2020 | 2.110 | 2.290 | 2.110 | 2.230 | 870,494 | +0.09(+4.21%) |
Dec 29, 2020 | 2.130 | 2.190 | 2.010 | 2.140 | 1,485,103 | +0.01(+0.47%) |
Dec 28, 2020 | 2.250 | 2.320 | 2.120 | 2.130 | 1,517,879 | -0.12(-5.33%) |
Dec 24, 2020 | 2.360 | 2.440 | 2.150 | 2.250 | 1,320,900 | -0.13(-5.46%) |
Dec 23, 2020 | 2.120 | 2.450 | 2.090 | 2.380 | 2,329,607 | +0.26(+12.26%) |
Dec 22, 2020 | 2.190 | 2.210 | 2.080 | 2.120 | 935,514 | -0.06(-2.75%) |
Dec 21, 2020 | 2.100 | 2.240 | 2.040 | 2.180 | 1,180,040 | +0.02(+0.93%) |
Dec 18, 2020 | 2.120 | 2.350 | 2.120 | 2.160 | 2,977,500 | +0.05(+2.37%) |
Dec 17, 2020 | 2.110 | 2.190 | 2.070 | 2.110 | 1,160,174 | +0.03(+1.44%) |
Dec 16, 2020 | 2.120 | 2.150 | 2.020 | 2.080 | 963,773 | -0.05(-2.35%) |
Dec 15, 2020 | 2.060 | 2.220 | 2.030 | 2.130 | 1,501,508 | +0.08(+3.90%) |
Dec 14, 2020 | 2.130 | 2.190 | 2.010 | 2.050 | 1,634,603 | -0.16(-7.24%) |
Dec 11, 2020 | 1.940 | 2.265 | 1.892 | 2.210 | 6,769,800 | +0.28(+14.51%) |
Dec 10, 2020 | 1.850 | 2.000 | 1.810 | 1.930 | 1,854,023 | +0.04(+2.12%) |
Dec 09, 2020 | 1.940 | 2.020 | 1.850 | 1.890 | 2,290,718 | -0.06(-3.08%) |
Dec 08, 2020 | 1.860 | 1.970 | 1.820 | 1.950 | 1,994,592 | +0.05(+2.63%) |
Dec 07, 2020 | 1.880 | 1.930 | 1.750 | 1.900 | 3,052,641 | -0.02(-1.04%) |
Dec 04, 2020 | 1.900 | 2.060 | 1.890 | 1.920 | 3,736,000 | -0.01(-0.52%) |
Dec 03, 2020 | 2.160 | 2.160 | 1.850 | 1.930 | 13,907,310 | -0.16(-7.66%) |
Dec 02, 2020 | 1.840 | 3.250 | 1.760 | 2.090 | 198,057,344 | +0.46(+28.22%) |
Dec 01, 2020 | 1.690 | 1.750 | 1.610 | 1.630 | 2,330,957 | -0.02(-1.21%) |
Nov 30, 2020 | 1.600 | 1.680 | 1.540 | 1.650 | 1,870,893 | +0.06(+3.77%) |
Nov 27, 2020 | 1.510 | 1.630 | 1.510 | 1.590 | 1,443,900 | +0.09(+6.00%) |
Nov 25, 2020 | 1.480 | 1.580 | 1.450 | 1.500 | 1,468,000 | +0.04(+2.74%) |
Nov 24, 2020 | 1.450 | 1.500 | 1.410 | 1.460 | 1,746,511 | +0.01(+0.69%) |
Nov 23, 2020 | 1.360 | 1.460 | 1.350 | 1.450 | 2,223,124 | +0.09(+6.62%) |
Nov 20, 2020 | 1.360 | 1.390 | 1.340 | 1.360 | 1,240,700 | -0.02(-1.45%) |
Nov 19, 2020 | 1.380 | 1.380 | 1.320 | 1.380 | 1,393,881 | +0.02(+1.47%) |
Nov 18, 2020 | 1.420 | 1.420 | 1.350 | 1.360 | 1,187,711 | -0.05(-3.55%) |
Nov 17, 2020 | 1.400 | 1.410 | 1.360 | 1.410 | 1,181,120 | +0.03(+2.17%) |
Nov 16, 2020 | 1.430 | 1.440 | 1.350 | 1.380 | 1,205,586 | -0.03(-2.13%) |
Nov 13, 2020 | 1.410 | 1.450 | 1.380 | 1.410 | 1,052,900 | +0.01(+0.71%) |
Nov 12, 2020 | 1.430 | 1.490 | 1.380 | 1.400 | 1,505,815 | -0.03(-2.10%) |
Nov 11, 2020 | 1.400 | 1.440 | 1.360 | 1.430 | 1,827,482 | +0.04(+2.88%) |
Nov 10, 2020 | 1.370 | 1.420 | 1.340 | 1.390 | 1,816,037 | +0.03(+2.21%) |
Nov 09, 2020 | 1.330 | 1.420 | 1.300 | 1.360 | 2,676,135 | +0.04(+3.03%) |
Nov 06, 2020 | 1.370 | 1.380 | 1.305 | 1.320 | 1,517,800 | -0.06(-4.35%) |
Nov 05, 2020 | 1.330 | 1.380 | 1.290 | 1.380 | 2,717,713 | +0.05(+3.76%) |
Nov 04, 2020 | 1.320 | 1.380 | 1.270 | 1.330 | 1,500,206 | -0.01(-0.75%) |
Nov 03, 2020 | 1.360 | 1.430 | 1.310 | 1.340 | 2,145,001 | -0.02(-1.47%) |
Nov 02, 2020 | 1.250 | 1.380 | 1.250 | 1.360 | 2,659,211 | +0.02(+1.49%) |
Oct 30, 2020 | 1.370 | 1.380 | 1.265 | 1.340 | 3,191,400 | -0.05(-3.60%) |
Oct 29, 2020 | 1.440 | 1.450 | 1.350 | 1.390 | 3,256,011 | -0.04(-2.80%) |
Oct 28, 2020 | 1.410 | 1.520 | 1.360 | 1.430 | 5,762,746 | -0.13(-8.33%) |
Oct 27, 2020 | 1.800 | 1.880 | 1.520 | 1.560 | 20,646,048 | -3.80(-70.90%) |
Oct 26, 2020 | 5.660 | 5.840 | 5.280 | 5.360 | 1,802,241 | -0.46(-7.90%) |
Oct 23, 2020 | 5.990 | 6.015 | 5.790 | 5.820 | 148,900 | -0.08(-1.36%) |
Oct 22, 2020 | 5.400 | 5.990 | 5.400 | 5.900 | 307,191 | +0.49(+9.06%) |
Oct 21, 2020 | 5.860 | 5.860 | 5.270 | 5.410 | 312,281 | -0.45(-7.68%) |
Oct 20, 2020 | 6.060 | 6.110 | 5.710 | 5.860 | 304,175 | -0.18(-2.98%) |
Oct 19, 2020 | 6.200 | 6.230 | 5.960 | 6.040 | 286,647 | -0.22(-3.51%) |
Oct 16, 2020 | 6.250 | 6.340 | 6.180 | 6.260 | 253,100 | +0.04(+0.64%) |
Oct 15, 2020 | 6.090 | 6.280 | 6.030 | 6.220 | 257,198 | -0.05(-0.80%) |
Oct 14, 2020 | 6.430 | 6.459 | 6.160 | 6.270 | 193,942 | -0.11(-1.72%) |
Oct 13, 2020 | 6.150 | 6.420 | 6.110 | 6.380 | 252,373 | +0.16(+2.57%) |
Oct 12, 2020 | 6.250 | 6.385 | 6.120 | 6.220 | 283,801 | -0.06(-0.96%) |
Oct 09, 2020 | 6.540 | 6.590 | 6.230 | 6.280 | 155,600 | -0.26(-3.98%) |
Oct 08, 2020 | 6.720 | 6.850 | 6.370 | 6.540 | 165,265 | -0.09(-1.36%) |
Oct 07, 2020 | 6.620 | 6.730 | 6.480 | 6.630 | 194,858 | +0.12(+1.84%) |
Oct 06, 2020 | 6.580 | 6.747 | 6.440 | 6.510 | 272,932 | +0.07(+1.09%) |
Oct 05, 2020 | 6.140 | 6.550 | 6.110 | 6.440 | 221,147 | +0.31(+5.06%) |
Oct 02, 2020 | 6.240 | 6.300 | 6.020 | 6.130 | 318,800 | -0.17(-2.70%) |
Oct 01, 2020 | 6.700 | 6.870 | 6.200 | 6.300 | 721,943 | +0.11(+1.78%) |
Sep 30, 2020 | 6.130 | 6.290 | 6.060 | 6.190 | 124,854 | +0.08(+1.31%) |
Sep 29, 2020 | 6.200 | 6.340 | 6.050 | 6.110 | 191,689 | -0.13(-2.08%) |
Sep 28, 2020 | 6.450 | 6.490 | 6.060 | 6.240 | 215,990 | -0.05(-0.79%) |
Sep 25, 2020 | 6.000 | 6.340 | 6.000 | 6.290 | 83,000 | +0.28(+4.66%) |
Sep 24, 2020 | 6.170 | 6.200 | 5.940 | 6.010 | 262,889 | -0.24(-3.84%) |
Sep 23, 2020 | 6.550 | 6.550 | 6.200 | 6.250 | 200,297 | -0.27(-4.14%) |
Sep 22, 2020 | 6.700 | 6.700 | 6.330 | 6.520 | 193,432 | -0.16(-2.40%) |
Sep 21, 2020 | 6.780 | 6.830 | 6.600 | 6.680 | 229,083 | -0.32(-4.57%) |
Sep 18, 2020 | 7.000 | 7.090 | 6.820 | 7.000 | 311,200 | +0.06(+0.86%) |
Sep 17, 2020 | 6.740 | 6.950 | 6.630 | 6.940 | 129,486 | +0.17(+2.51%) |
Sep 16, 2020 | 6.670 | 6.890 | 6.580 | 6.770 | 159,444 | +0.24(+3.68%) |
Sep 15, 2020 | 6.940 | 7.100 | 6.530 | 6.530 | 243,411 | -0.38(-5.50%) |
Sep 14, 2020 | 6.540 | 7.120 | 6.520 | 6.910 | 326,792 | +0.42(+6.47%) |
Sep 11, 2020 | 6.820 | 6.880 | 6.410 | 6.490 | 210,300 | -0.23(-3.42%) |
Sep 10, 2020 | 6.650 | 6.980 | 6.560 | 6.720 | 232,703 | +0.06(+0.90%) |
Sep 09, 2020 | 6.600 | 6.800 | 6.410 | 6.660 | 278,394 | +0.14(+2.15%) |
Sep 08, 2020 | 6.020 | 6.690 | 5.900 | 6.520 | 390,738 | +0.56(+9.40%) |
Sep 04, 2020 | 6.150 | 6.200 | 5.550 | 5.960 | 471,200 | -0.12(-1.97%) |
Sep 03, 2020 | 6.310 | 6.380 | 6.030 | 6.080 | 207,306 | -0.28(-4.40%) |
Sep 02, 2020 | 6.320 | 6.420 | 6.150 | 6.360 | 307,061 | +0.06(+0.95%) |
Sep 01, 2020 | 6.600 | 6.660 | 6.230 | 6.300 | 375,290 | -0.30(-4.55%) |
Aug 31, 2020 | 6.870 | 6.980 | 6.600 | 6.600 | 323,767 | -0.24(-3.51%) |
Aug 28, 2020 | 6.800 | 7.050 | 6.700 | 6.840 | 391,400 | +0.12(+1.79%) |
Aug 27, 2020 | 7.110 | 7.230 | 6.650 | 6.720 | 477,371 | -0.44(-6.15%) |
Aug 26, 2020 | 7.660 | 7.770 | 7.070 | 7.160 | 523,294 | -0.49(-6.41%) |
Aug 25, 2020 | 8.340 | 8.350 | 7.320 | 7.650 | 882,426 | -0.55(-6.71%) |
Aug 24, 2020 | 8.440 | 8.590 | 8.050 | 8.200 | 1,884,287 | +0.65(+8.61%) |
Aug 21, 2020 | 6.710 | 7.940 | 6.650 | 7.550 | 1,908,100 | +0.82(+12.18%) |
Aug 20, 2020 | 6.750 | 6.830 | 6.560 | 6.730 | 163,541 | +0.00(+0.00%) |
Aug 19, 2020 | 7.270 | 7.270 | 6.730 | 6.730 | 477,774 | -0.47(-6.53%) |
Aug 18, 2020 | 7.200 | 7.395 | 7.020 | 7.200 | 266,462 | +0.09(+1.27%) |
Aug 17, 2020 | 6.850 | 7.160 | 6.720 | 7.110 | 366,826 | +0.26(+3.80%) |
Aug 14, 2020 | 6.810 | 6.930 | 6.611 | 6.850 | 235,700 | +0.03(+0.44%) |
Aug 13, 2020 | 6.770 | 6.910 | 6.700 | 6.820 | 217,313 | +0.07(+1.04%) |
Aug 12, 2020 | 6.650 | 6.820 | 6.540 | 6.750 | 133,454 | +0.14(+2.12%) |
Aug 11, 2020 | 6.860 | 6.990 | 6.600 | 6.610 | 247,495 | -0.03(-0.45%) |
Aug 10, 2020 | 6.640 | 6.890 | 6.570 | 6.640 | 131,250 | +0.13(+2.00%) |
Aug 07, 2020 | 6.460 | 6.670 | 6.250 | 6.510 | 101,800 | +0.06(+0.93%) |
Aug 06, 2020 | 6.610 | 6.610 | 6.380 | 6.450 | 100,542 | -0.13(-1.98%) |
Aug 05, 2020 | 6.550 | 6.726 | 6.410 | 6.580 | 149,025 | +0.14(+2.17%) |
Aug 04, 2020 | 6.190 | 6.440 | 6.030 | 6.440 | 146,378 | +0.34(+5.57%) |
Aug 03, 2020 | 5.790 | 6.130 | 5.680 | 6.100 | 153,991 | +0.32(+5.54%) |
Jul 31, 2020 | 5.850 | 5.930 | 5.630 | 5.780 | 147,200 | -0.12(-2.03%) |
Jul 30, 2020 | 5.980 | 6.020 | 5.620 | 5.900 | 140,830 | -0.08(-1.34%) |
Jul 29, 2020 | 6.540 | 6.540 | 5.960 | 5.980 | 278,441 | -0.57(-8.70%) |
Jul 28, 2020 | 6.680 | 6.700 | 6.470 | 6.550 | 138,685 | -0.11(-1.65%) |
Jul 27, 2020 | 6.670 | 6.850 | 6.530 | 6.660 | 173,379 | +0.06(+0.91%) |
Jul 24, 2020 | 6.800 | 6.800 | 6.550 | 6.600 | 76,900 | -0.22(-3.23%) |
Jul 23, 2020 | 6.750 | 7.170 | 6.720 | 6.820 | 152,941 | +0.13(+1.94%) |
Jul 22, 2020 | 6.590 | 6.850 | 6.500 | 6.690 | 175,303 | +0.10(+1.52%) |
Jul 21, 2020 | 6.700 | 6.780 | 6.500 | 6.590 | 212,145 | -0.02(-0.30%) |
Jul 20, 2020 | 6.600 | 6.812 | 6.530 | 6.610 | 114,444 | +0.04(+0.61%) |
Jul 17, 2020 | 6.520 | 6.720 | 6.515 | 6.570 | 113,800 | +0.06(+0.92%) |
Jul 16, 2020 | 6.610 | 6.610 | 6.420 | 6.510 | 73,029 | -0.14(-2.11%) |
Jul 15, 2020 | 6.640 | 6.790 | 6.420 | 6.650 | 116,896 | +0.12(+1.84%) |
Jul 14, 2020 | 6.320 | 6.530 | 6.200 | 6.530 | 170,979 | +0.20(+3.16%) |
Jul 13, 2020 | 6.470 | 6.580 | 6.310 | 6.330 | 105,200 | -0.11(-1.71%) |
Jul 10, 2020 | 6.450 | 6.510 | 6.320 | 6.440 | 78,100 | -0.05(-0.77%) |
Jul 09, 2020 | 6.670 | 6.720 | 6.310 | 6.490 | 153,355 | -0.19(-2.84%) |
Jul 08, 2020 | 6.830 | 6.890 | 6.520 | 6.680 | 99,792 | -0.08(-1.18%) |
Jul 07, 2020 | 6.600 | 6.930 | 6.540 | 6.760 | 142,596 | +0.09(+1.35%) |
Jul 06, 2020 | 6.800 | 6.840 | 6.390 | 6.670 | 251,952 | -0.04(-0.60%) |
Jul 02, 2020 | 6.500 | 6.840 | 6.420 | 6.710 | 180,600 | +0.30(+4.68%) |
Jul 01, 2020 | 6.420 | 6.530 | 6.270 | 6.410 | 155,459 | -0.02(-0.31%) |
Jun 30, 2020 | 7.000 | 7.084 | 6.330 | 6.430 | 384,365 | -0.56(-8.01%) |
Jun 29, 2020 | 7.320 | 7.450 | 6.800 | 6.990 | 389,447 | -0.06(-0.85%) |
Jun 26, 2020 | 7.510 | 7.510 | 6.720 | 7.050 | 2,738,600 | -0.40(-5.37%) |
Jun 25, 2020 | 7.390 | 7.730 | 7.280 | 7.450 | 325,908 | +0.08(+1.09%) |
Jun 24, 2020 | 7.390 | 7.510 | 7.150 | 7.370 | 213,402 | -0.02(-0.27%) |
Jun 23, 2020 | 7.500 | 7.650 | 7.330 | 7.390 | 326,751 | +0.14(+1.93%) |
Jun 22, 2020 | 7.490 | 7.520 | 7.210 | 7.250 | 319,481 | +0.12(+1.68%) |
Jun 19, 2020 | 7.090 | 7.250 | 6.980 | 7.130 | 202,500 | +0.19(+2.74%) |
Jun 18, 2020 | 6.950 | 7.253 | 6.800 | 6.940 | 185,802 | -0.08(-1.14%) |
Jun 17, 2020 | 6.840 | 7.320 | 6.710 | 7.020 | 211,877 | +0.15(+2.18%) |
Jun 16, 2020 | 6.970 | 6.970 | 6.630 | 6.870 | 176,337 | +0.11(+1.63%) |
Jun 15, 2020 | 6.520 | 6.920 | 6.365 | 6.760 | 227,957 | +0.21(+3.21%) |
Jun 12, 2020 | 6.420 | 6.580 | 6.250 | 6.550 | 97,100 | +0.38(+6.16%) |
Jun 11, 2020 | 6.610 | 6.700 | 6.150 | 6.170 | 232,782 | -0.70(-10.19%) |
Jun 10, 2020 | 6.640 | 7.040 | 6.640 | 6.870 | 201,901 | +0.26(+3.93%) |
Jun 09, 2020 | 6.340 | 6.690 | 6.230 | 6.610 | 102,962 | +0.26(+4.09%) |
Jun 08, 2020 | 6.210 | 6.410 | 6.110 | 6.350 | 175,364 | +0.17(+2.75%) |
Jun 05, 2020 | 6.690 | 6.690 | 6.160 | 6.180 | 207,600 | -0.42(-6.36%) |
Jun 04, 2020 | 6.540 | 6.720 | 6.490 | 6.600 | 122,088 | +0.03(+0.46%) |
Jun 03, 2020 | 6.500 | 6.680 | 6.480 | 6.570 | 135,146 | +0.12(+1.86%) |
Jun 02, 2020 | 6.300 | 6.730 | 6.200 | 6.450 | 278,115 | +0.28(+4.54%) |
Jun 01, 2020 | 6.290 | 6.380 | 6.140 | 6.170 | 114,673 | -0.04(-0.64%) |
May 29, 2020 | 6.140 | 6.520 | 6.101 | 6.210 | 204,700 | +0.09(+1.47%) |
May 28, 2020 | 6.380 | 6.470 | 6.120 | 6.120 | 140,609 | -0.20(-3.16%) |
May 27, 2020 | 6.170 | 6.380 | 5.960 | 6.320 | 114,446 | +0.19(+3.10%) |
May 26, 2020 | 6.240 | 6.340 | 6.110 | 6.130 | 81,069 | -0.02(-0.33%) |
May 22, 2020 | 6.240 | 6.250 | 5.970 | 6.150 | 173,000 | -0.11(-1.76%) |
May 21, 2020 | 6.230 | 6.380 | 6.100 | 6.260 | 80,354 | +0.04(+0.64%) |
May 20, 2020 | 6.240 | 6.380 | 6.130 | 6.220 | 81,910 | +0.06(+0.97%) |
May 19, 2020 | 6.400 | 6.480 | 6.120 | 6.160 | 108,784 | -0.21(-3.30%) |
May 18, 2020 | 6.260 | 6.550 | 6.080 | 6.370 | 269,567 | +0.21(+3.41%) |
May 15, 2020 | 5.870 | 6.250 | 5.769 | 6.160 | 182,700 | +0.30(+5.12%) |
May 14, 2020 | 5.920 | 5.990 | 5.510 | 5.860 | 170,339 | -0.08(-1.35%) |
May 13, 2020 | 5.930 | 6.050 | 5.550 | 5.940 | 275,664 | +0.01(+0.17%) |
May 12, 2020 | 6.060 | 6.200 | 5.880 | 5.930 | 185,130 | -0.05(-0.84%) |
May 11, 2020 | 6.120 | 6.130 | 5.810 | 5.980 | 214,276 | -0.08(-1.32%) |
May 08, 2020 | 5.990 | 6.160 | 5.840 | 6.060 | 219,400 | +0.10(+1.68%) |
May 07, 2020 | 5.990 | 6.100 | 5.790 | 5.960 | 93,986 | +0.01(+0.17%) |
May 06, 2020 | 5.950 | 6.020 | 5.660 | 5.950 | 72,173 | +0.01(+0.17%) |
May 05, 2020 | 5.940 | 6.070 | 5.770 | 5.940 | 167,002 | +0.05(+0.85%) |
May 04, 2020 | 5.350 | 6.003 | 5.110 | 5.890 | 160,704 | +0.47(+8.67%) |
May 01, 2020 | 5.620 | 5.620 | 5.260 | 5.420 | 96,900 | -0.25(-4.41%) |
Apr 30, 2020 | 5.780 | 5.780 | 5.550 | 5.670 | 67,245 | -0.15(-2.58%) |
Apr 29, 2020 | 5.940 | 6.020 | 5.730 | 5.820 | 131,221 | -0.04(-0.68%) |
Apr 28, 2020 | 5.710 | 5.970 | 5.470 | 5.860 | 103,000 | +0.10(+1.74%) |
Apr 27, 2020 | 5.660 | 5.920 | 5.570 | 5.760 | 209,486 | +0.25(+4.54%) |
Apr 24, 2020 | 5.430 | 5.680 | 5.361 | 5.510 | 123,600 | +0.11(+2.04%) |
Apr 23, 2020 | 5.130 | 5.440 | 5.099 | 5.400 | 122,040 | +0.30(+5.88%) |
Apr 22, 2020 | 5.090 | 5.260 | 4.990 | 5.100 | 113,803 | +0.09(+1.80%) |
Apr 21, 2020 | 5.190 | 5.280 | 4.820 | 5.010 | 127,877 | -0.30(-5.65%) |
Apr 20, 2020 | 5.430 | 5.540 | 5.240 | 5.310 | 146,507 | -0.14(-2.57%) |
Apr 17, 2020 | 5.410 | 5.560 | 5.300 | 5.450 | 88,300 | +0.16(+3.02%) |
Apr 16, 2020 | 5.180 | 5.400 | 5.150 | 5.290 | 122,025 | +0.11(+2.12%) |
Apr 15, 2020 | 5.100 | 5.250 | 4.840 | 5.180 | 167,157 | +0.07(+1.37%) |
Apr 14, 2020 | 4.920 | 5.280 | 4.870 | 5.110 | 210,854 | +0.26(+5.36%) |
Apr 13, 2020 | 4.600 | 4.850 | 4.570 | 4.850 | 57,665 | +0.29(+6.36%) |
Apr 09, 2020 | 4.410 | 4.630 | 4.350 | 4.560 | 108,300 | +0.15(+3.40%) |
Apr 08, 2020 | 4.060 | 4.500 | 4.060 | 4.410 | 175,816 | +0.42(+10.53%) |
Apr 07, 2020 | 4.070 | 4.140 | 3.900 | 3.990 | 127,305 | -0.01(-0.25%) |
Apr 06, 2020 | 3.900 | 4.070 | 3.900 | 4.000 | 91,278 | +0.20(+5.26%) |
Apr 03, 2020 | 3.820 | 3.910 | 3.720 | 3.800 | 52,100 | -0.03(-0.78%) |
Apr 02, 2020 | 3.810 | 3.960 | 3.650 | 3.830 | 96,743 | -0.03(-0.78%) |
Apr 01, 2020 | 4.110 | 4.110 | 3.800 | 3.860 | 108,424 | -0.29(-6.99%) |
Mar 31, 2020 | 4.120 | 4.370 | 4.000 | 4.150 | 238,508 | +0.08(+1.97%) |
Mar 30, 2020 | 4.000 | 4.290 | 3.810 | 4.070 | 140,971 | +0.11(+2.78%) |
Mar 27, 2020 | 3.990 | 4.060 | 3.840 | 3.960 | 139,300 | -0.06(-1.49%) |
Mar 26, 2020 | 4.030 | 4.240 | 3.934 | 4.020 | 135,367 | -0.06(-1.47%) |
Mar 25, 2020 | 3.930 | 4.130 | 3.745 | 4.080 | 167,146 | +0.22(+5.70%) |
Mar 24, 2020 | 3.600 | 4.160 | 3.560 | 3.860 | 196,598 | +0.42(+12.21%) |
Mar 23, 2020 | 3.310 | 3.450 | 3.180 | 3.440 | 183,702 | +0.24(+7.50%) |
Mar 20, 2020 | 2.970 | 3.340 | 2.900 | 3.200 | 259,400 | +0.35(+12.28%) |
Mar 19, 2020 | 2.860 | 3.060 | 2.800 | 2.850 | 412,225 | +0.08(+2.89%) |
Mar 18, 2020 | 3.300 | 3.480 | 2.740 | 2.770 | 259,967 | -0.51(-15.55%) |
Mar 17, 2020 | 3.330 | 3.580 | 3.204 | 3.280 | 197,332 | +0.02(+0.61%) |
Mar 16, 2020 | 3.390 | 3.535 | 3.245 | 3.260 | 184,707 | -0.53(-13.98%) |
Mar 13, 2020 | 4.310 | 4.310 | 3.600 | 3.790 | 208,400 | -0.16(-4.05%) |
Mar 12, 2020 | 4.100 | 4.300 | 3.810 | 3.950 | 285,795 | -0.49(-11.04%) |
Mar 11, 2020 | 4.700 | 4.844 | 4.359 | 4.440 | 286,129 | -0.35(-7.31%) |
Mar 10, 2020 | 5.140 | 5.140 | 4.620 | 4.790 | 253,403 | +0.09(+1.91%) |
Mar 09, 2020 | 4.770 | 4.890 | 4.570 | 4.700 | 208,416 | -0.21(-4.28%) |
Mar 06, 2020 | 5.000 | 5.190 | 4.810 | 4.910 | 124,300 | -0.14(-2.77%) |
Mar 05, 2020 | 5.140 | 5.260 | 5.010 | 5.050 | 70,636 | -0.16(-3.07%) |
Mar 04, 2020 | 5.110 | 5.370 | 5.110 | 5.210 | 111,378 | +0.18(+3.58%) |
Mar 03, 2020 | 5.230 | 5.386 | 4.930 | 5.030 | 103,104 | -0.11(-2.14%) |
Mar 02, 2020 | 4.890 | 5.260 | 4.850 | 5.140 | 123,229 | +0.26(+5.33%) |
Feb 28, 2020 | 4.660 | 4.910 | 4.610 | 4.880 | 182,900 | +0.16(+3.39%) |
Feb 27, 2020 | 4.720 | 4.840 | 4.579 | 4.720 | 104,101 | -0.10(-2.07%) |
Feb 26, 2020 | 4.740 | 5.095 | 4.725 | 4.820 | 141,741 | -0.05(-1.03%) |
Feb 25, 2020 | 5.090 | 5.290 | 4.700 | 4.870 | 399,183 | -0.24(-4.70%) |
Feb 24, 2020 | 5.250 | 5.320 | 5.080 | 5.110 | 340,299 | -0.36(-6.58%) |
Feb 21, 2020 | 5.550 | 5.600 | 5.400 | 5.470 | 84,700 | -0.08(-1.44%) |
Feb 20, 2020 | 5.590 | 5.661 | 5.340 | 5.550 | 135,215 | -0.03(-0.45%) |
Feb 19, 2020 | 5.500 | 5.700 | 5.500 | 5.575 | 186,728 | +0.15(+2.67%) |
Feb 18, 2020 | 5.370 | 5.670 | 5.370 | 5.430 | 162,049 | +0.06(+1.12%) |
Feb 14, 2020 | 5.350 | 5.490 | 5.300 | 5.370 | 87,100 | +0.03(+0.56%) |
Feb 13, 2020 | 5.310 | 5.390 | 5.200 | 5.340 | 76,366 | +0.02(+0.38%) |
Feb 12, 2020 | 5.350 | 5.670 | 5.290 | 5.320 | 361,223 | -0.01(-0.19%) |
Feb 11, 2020 | 5.300 | 5.570 | 5.230 | 5.330 | 139,954 | +0.02(+0.38%) |
Feb 10, 2020 | 5.370 | 5.440 | 5.300 | 5.310 | 84,696 | -0.08(-1.48%) |
Feb 07, 2020 | 5.500 | 5.510 | 5.370 | 5.390 | 235,000 | -0.08(-1.46%) |
Feb 06, 2020 | 5.500 | 5.580 | 5.380 | 5.470 | 105,466 | +0.01(+0.18%) |
Feb 05, 2020 | 5.430 | 5.640 | 5.430 | 5.460 | 123,412 | +0.04(+0.74%) |
Feb 04, 2020 | 5.750 | 5.753 | 5.230 | 5.420 | 315,023 | -0.11(-1.99%) |