Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.030 | 7.610 | 6.030 | 6.640 | 511,800 | -1.37(-17.10%) |
Jan 28, 2021 | 6.610 | 8.220 | 6.090 | 8.010 | 684,805 | +1.60(+24.96%) |
Jan 27, 2021 | 6.370 | 6.760 | 6.270 | 6.410 | 139,249 | -0.03(-0.50%) |
Jan 26, 2021 | 6.860 | 6.940 | 6.410 | 6.442 | 83,466 | -0.20(-2.98%) |
Jan 25, 2021 | 7.000 | 7.000 | 6.250 | 6.640 | 151,627 | -0.42(-5.95%) |
Jan 22, 2021 | 6.390 | 7.300 | 6.325 | 7.060 | 228,700 | +0.67(+10.49%) |
Jan 21, 2021 | 6.460 | 6.600 | 6.220 | 6.390 | 159,714 | +0.12(+1.91%) |
Jan 20, 2021 | 6.170 | 6.700 | 6.130 | 6.270 | 178,149 | +0.08(+1.27%) |
Jan 19, 2021 | 5.810 | 6.550 | 5.810 | 6.192 | 154,294 | +0.33(+5.66%) |
Jan 15, 2021 | 6.060 | 6.170 | 5.750 | 5.860 | 95,800 | -0.04(-0.68%) |
Jan 14, 2021 | 5.910 | 6.090 | 5.830 | 5.900 | 80,688 | -0.10(-1.67%) |
Jan 13, 2021 | 6.000 | 6.360 | 5.890 | 6.000 | 178,808 | -0.06(-0.99%) |
Jan 12, 2021 | 5.990 | 6.320 | 5.673 | 6.060 | 138,753 | +0.24(+4.12%) |
Jan 11, 2021 | 5.850 | 6.190 | 5.620 | 5.820 | 90,984 | +0.25(+4.53%) |
Jan 08, 2021 | 6.080 | 6.104 | 5.410 | 5.568 | 202,400 | -0.42(-7.05%) |
Jan 07, 2021 | 5.950 | 6.690 | 5.750 | 5.990 | 214,444 | -0.09(-1.48%) |
Jan 06, 2021 | 6.490 | 7.000 | 5.720 | 6.080 | 150,551 | -0.40(-6.17%) |
Jan 05, 2021 | 6.010 | 7.150 | 5.530 | 6.480 | 450,465 | +0.39(+6.40%) |
Jan 04, 2021 | 6.580 | 6.940 | 5.800 | 6.090 | 224,704 | -1.41(-18.80%) |
Dec 31, 2020 | 7.500 | 7.500 | 7.500 | 10,162,497 | +0.70(+10.29%) | |
Dec 30, 2020 | 9.930 | 11.87 | 6.260 | 6.800 | 10,162,497 | +2.17(+46.87%) |
Dec 29, 2020 | 3.980 | 4.650 | 3.840 | 4.630 | 98,176 | +0.84(+22.16%) |
Dec 28, 2020 | 3.970 | 3.978 | 3.620 | 3.790 | 7,901 | -0.02(-0.66%) |
Dec 24, 2020 | 3.880 | 3.880 | 3.800 | 3.815 | 2,400 | -0.02(-0.44%) |
Dec 23, 2020 | 3.605 | 3.880 | 3.400 | 3.832 | 35,804 | +0.13(+3.56%) |
Dec 22, 2020 | 3.950 | 3.960 | 3.256 | 3.700 | 46,308 | -0.21(-5.37%) |
Dec 21, 2020 | 4.061 | 4.061 | 3.590 | 3.910 | 31,756 | -0.20(-4.87%) |
Dec 18, 2020 | 4.250 | 4.450 | 4.040 | 4.110 | 16,400 | -0.09(-2.14%) |
Dec 17, 2020 | 4.175 | 4.290 | 4.151 | 4.200 | 5,302 | +0.08(+1.90%) |
Dec 16, 2020 | 4.210 | 4.354 | 4.050 | 4.122 | 15,272 | -0.08(-1.87%) |
Dec 15, 2020 | 4.210 | 4.460 | 4.100 | 4.200 | 24,031 | -0.02(-0.47%) |
Dec 14, 2020 | 4.530 | 4.530 | 4.200 | 4.220 | 22,773 | -0.12(-2.67%) |
Dec 11, 2020 | 4.320 | 4.480 | 4.300 | 4.336 | 10,000 | -0.07(-1.51%) |
Dec 10, 2020 | 4.609 | 4.750 | 4.250 | 4.402 | 50,638 | -0.10(-2.29%) |
Dec 09, 2020 | 4.490 | 4.650 | 4.350 | 4.505 | 5,911 | -0.09(-2.06%) |
Dec 08, 2020 | 4.459 | 4.630 | 4.459 | 4.600 | 2,245 | -0.02(-0.43%) |
Dec 07, 2020 | 4.660 | 4.660 | 4.443 | 4.620 | 4,444 | -0.03(-0.65%) |
Dec 04, 2020 | 4.570 | 4.710 | 4.540 | 4.650 | 10,500 | +0.15(+3.33%) |
Dec 03, 2020 | 4.600 | 4.600 | 4.409 | 4.500 | 10,098 | +0.00(+0.00%) |
Dec 02, 2020 | 4.600 | 4.600 | 4.200 | 4.500 | 17,510 | +0.10(+2.27%) |
Dec 01, 2020 | 4.560 | 4.970 | 4.030 | 4.400 | 76,312 | -0.50(-10.20%) |
Nov 30, 2020 | 4.950 | 4.980 | 4.834 | 4.900 | 6,961 | +0.12(+2.51%) |
Nov 27, 2020 | 4.750 | 4.780 | 4.750 | 4.780 | 500 | +0.00(+0.10%) |
Nov 25, 2020 | 5.000 | 5.000 | 4.760 | 4.775 | 2,000 | +0.04(+0.92%) |
Nov 24, 2020 | 4.840 | 4.866 | 4.711 | 4.732 | 5,050 | +0.05(+1.10%) |
Nov 23, 2020 | 4.700 | 4.990 | 4.615 | 4.680 | 33,367 | -0.02(-0.36%) |
Nov 20, 2020 | 4.542 | 4.697 | 4.542 | 4.697 | 1,900 | -0.01(-0.17%) |
Nov 19, 2020 | 4.600 | 4.733 | 4.600 | 4.705 | 2,791 | +0.15(+3.20%) |
Nov 18, 2020 | 4.515 | 4.600 | 4.515 | 4.559 | 2,596 | -0.06(-1.32%) |
Nov 17, 2020 | 4.678 | 4.702 | 4.620 | 4.620 | 845 | -0.13(-2.74%) |
Nov 16, 2020 | 4.782 | 4.782 | 4.560 | 4.750 | 2,164 | +0.15(+3.26%) |
Nov 13, 2020 | 4.440 | 4.660 | 4.440 | 4.600 | 2,900 | +0.10(+2.25%) |
Nov 12, 2020 | 4.645 | 4.670 | 4.420 | 4.499 | 8,745 | -0.36(-7.44%) |
Nov 11, 2020 | 5.000 | 5.000 | 4.821 | 4.860 | 2,855 | -0.34(-6.54%) |
Nov 10, 2020 | 4.539 | 5.337 | 4.539 | 5.200 | 38,640 | +0.58(+12.54%) |
Nov 09, 2020 | 4.560 | 4.621 | 4.330 | 4.621 | 15,255 | +0.17(+3.83%) |
Nov 06, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
Nov 05, 2020 | 4.300 | 4.450 | 4.300 | 4.450 | 4,602 | +0.05(+1.12%) |
Nov 04, 2020 | 4.401 | 4.410 | 4.401 | 4.401 | 410 | +0.00(+0.02%) |
Nov 03, 2020 | 4.410 | 4.450 | 4.352 | 4.400 | 3,154 | -0.05(-1.12%) |
Nov 02, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 378 | +0.07(+1.60%) |
Oct 30, 2020 | 4.450 | 4.450 | 4.310 | 4.380 | 2,600 | -0.12(-2.61%) |
Oct 29, 2020 | 4.310 | 4.660 | 4.310 | 4.497 | 2,503 | +0.10(+2.21%) |
Oct 28, 2020 | 5.000 | 5.000 | 4.400 | 4.400 | 1,673 | -0.32(-6.78%) |
Oct 27, 2020 | 4.680 | 5.090 | 4.665 | 4.720 | 11,000 | +0.32(+7.27%) |
Oct 26, 2020 | 4.460 | 4.650 | 4.400 | 4.400 | 1,408 | -0.25(-5.37%) |
Oct 23, 2020 | 5.130 | 5.130 | 4.500 | 4.650 | 8,200 | -0.75(-13.89%) |
Oct 22, 2020 | 5.040 | 5.400 | 5.040 | 5.400 | 1,015 | +0.00(+0.00%) |
Oct 21, 2020 | 5.060 | 6.128 | 5.000 | 5.400 | 85,835 | +0.40(+8.00%) |
Oct 20, 2020 | 4.450 | 5.000 | 4.450 | 5.000 | 2,472 | +0.39(+8.46%) |
Oct 19, 2020 | 4.600 | 4.610 | 4.498 | 4.610 | 4,418 | +0.00(+0.00%) |
Oct 16, 2020 | 4.566 | 4.610 | 4.566 | 4.610 | 600 | +0.03(+0.66%) |
Oct 15, 2020 | 4.500 | 4.590 | 4.364 | 4.580 | 5,120 | +0.11(+2.46%) |
Oct 14, 2020 | 4.480 | 4.600 | 4.300 | 4.470 | 13,925 | -0.13(-2.83%) |
Oct 13, 2020 | 5.200 | 5.330 | 4.300 | 4.600 | 13,363 | -0.48(-9.38%) |
Oct 12, 2020 | 5.285 | 5.500 | 5.000 | 5.076 | 7,584 | -0.22(-4.23%) |
Oct 09, 2020 | 4.750 | 6.000 | 4.500 | 5.300 | 44,500 | +0.52(+10.88%) |
Oct 08, 2020 | 4.650 | 4.940 | 4.300 | 4.780 | 32,839 | +0.48(+11.16%) |
Oct 07, 2020 | 4.300 | 4.300 | 4.290 | 4.300 | 715 | +0.00(+0.00%) |
Oct 06, 2020 | 4.500 | 4.538 | 4.300 | 4.300 | 4,465 | -0.08(-1.94%) |
Oct 05, 2020 | 4.500 | 4.500 | 4.260 | 4.385 | 4,757 | -0.10(-2.12%) |
Oct 02, 2020 | 4.730 | 4.730 | 4.440 | 4.480 | 1,000 | -0.25(-5.29%) |
Oct 01, 2020 | 4.590 | 4.730 | 4.340 | 4.730 | 3,334 | +0.14(+3.05%) |
Sep 30, 2020 | 4.790 | 4.790 | 4.280 | 4.590 | 2,207 | +0.00(+0.00%) |
Sep 29, 2020 | 4.500 | 5.650 | 4.290 | 4.590 | 31,307 | +0.14(+3.15%) |
Sep 28, 2020 | 4.600 | 4.600 | 4.450 | 4.450 | 1,087 | -0.15(-3.26%) |
Sep 25, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.00(+0.00%) |
Sep 24, 2020 | 4.450 | 4.600 | 4.450 | 4.600 | 920 | -0.07(-1.50%) |
Sep 23, 2020 | 4.590 | 4.670 | 4.550 | 4.670 | 5,385 | +0.19(+4.24%) |
Sep 22, 2020 | 4.440 | 4.480 | 4.360 | 4.480 | 1,481 | -0.19(-4.03%) |
Sep 21, 2020 | 4.260 | 4.668 | 4.250 | 4.668 | 2,685 | -0.01(-0.15%) |
Sep 18, 2020 | 4.600 | 4.675 | 4.600 | 4.675 | 400 | -0.08(-1.58%) |
Sep 17, 2020 | 4.485 | 4.750 | 4.220 | 4.750 | 1,771 | +0.24(+5.29%) |
Sep 16, 2020 | 4.485 | 4.750 | 4.485 | 4.511 | 5,243 | +0.11(+2.53%) |
Sep 15, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 1,147 | -0.22(-4.76%) |
Sep 14, 2020 | 4.590 | 4.620 | 4.460 | 4.620 | 3,361 | +0.33(+7.69%) |
Sep 11, 2020 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | -0.13(-2.94%) |
Sep 10, 2020 | 4.400 | 4.500 | 4.400 | 4.420 | 1,850 | +0.02(+0.45%) |
Sep 09, 2020 | 4.480 | 4.490 | 4.400 | 4.400 | 947 | +0.00(+0.00%) |
Sep 08, 2020 | 4.353 | 4.400 | 4.353 | 4.400 | 901 | +0.05(+1.15%) |
Sep 04, 2020 | 4.385 | 4.385 | 4.350 | 4.350 | 500 | -0.11(-2.36%) |
Sep 03, 2020 | 4.250 | 4.455 | 4.250 | 4.455 | 4,114 | +0.17(+3.85%) |
Sep 02, 2020 | 4.300 | 4.310 | 4.270 | 4.290 | 5,878 | -0.01(-0.23%) |
Sep 01, 2020 | 4.310 | 4.340 | 4.260 | 4.300 | 11,665 | -0.08(-1.83%) |
Aug 31, 2020 | 4.320 | 4.450 | 4.270 | 4.380 | 11,461 | +0.13(+3.06%) |
Aug 28, 2020 | 4.320 | 4.428 | 4.250 | 4.250 | 3,100 | -0.07(-1.62%) |
Aug 27, 2020 | 4.450 | 4.470 | 4.220 | 4.320 | 7,451 | -0.23(-5.05%) |
Aug 26, 2020 | 4.350 | 5.700 | 4.200 | 4.550 | 177,326 | +0.33(+7.77%) |
Aug 25, 2020 | 4.251 | 4.251 | 4.150 | 4.222 | 2,544 | +0.02(+0.52%) |
Aug 24, 2020 | 4.250 | 4.300 | 4.160 | 4.200 | 9,163 | -0.20(-4.55%) |
Aug 21, 2020 | 4.400 | 4.445 | 4.300 | 4.400 | 2,200 | +0.01(+0.11%) |
Aug 20, 2020 | 4.425 | 4.500 | 4.300 | 4.395 | 4,304 | -0.06(-1.38%) |
Aug 19, 2020 | 4.700 | 4.700 | 4.270 | 4.457 | 4,024 | -0.18(-3.95%) |
Aug 18, 2020 | 4.593 | 4.640 | 4.593 | 4.640 | 452 | +0.17(+3.80%) |
Aug 17, 2020 | 4.550 | 4.750 | 4.150 | 4.470 | 10,617 | +0.07(+1.59%) |
Aug 14, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 600 | +0.01(+0.23%) |
Aug 13, 2020 | 4.600 | 4.710 | 4.250 | 4.390 | 21,696 | -0.21(-4.57%) |
Aug 12, 2020 | 4.550 | 4.750 | 4.370 | 4.600 | 6,810 | -0.29(-5.83%) |
Aug 11, 2020 | 4.600 | 5.280 | 4.300 | 4.885 | 37,762 | +0.25(+5.39%) |
Aug 10, 2020 | 4.800 | 4.800 | 4.500 | 4.635 | 3,600 | -0.04(-0.86%) |
Aug 07, 2020 | 4.675 | 4.675 | 4.675 | 4.675 | 600 | +0.17(+3.89%) |
Aug 06, 2020 | 4.640 | 4.760 | 4.500 | 4.500 | 3,680 | -0.15(-3.22%) |
Aug 05, 2020 | 4.685 | 4.880 | 4.615 | 4.650 | 5,002 | -0.01(-0.26%) |
Aug 04, 2020 | 4.750 | 4.750 | 4.625 | 4.662 | 1,698 | +0.15(+3.37%) |
Aug 03, 2020 | 4.500 | 4.897 | 4.500 | 4.510 | 3,648 | -0.18(-3.94%) |
Jul 31, 2020 | 4.875 | 4.880 | 4.550 | 4.695 | 5,900 | -0.15(-3.08%) |
Jul 30, 2020 | 5.250 | 5.250 | 4.650 | 4.844 | 3,144 | -0.31(-5.94%) |
Jul 29, 2020 | 4.570 | 5.250 | 4.500 | 5.150 | 10,344 | +0.50(+10.64%) |
Jul 28, 2020 | 4.628 | 4.870 | 4.510 | 4.655 | 12,845 | +0.15(+3.44%) |
Jul 27, 2020 | 4.780 | 4.780 | 4.500 | 4.500 | 9,380 | -0.43(-8.64%) |
Jul 24, 2020 | 5.250 | 5.289 | 4.770 | 4.926 | 14,500 | -0.04(-0.79%) |
Jul 23, 2020 | 5.880 | 5.940 | 4.900 | 4.965 | 23,776 | -0.63(-11.34%) |
Jul 22, 2020 | 4.884 | 8.500 | 4.884 | 5.600 | 173,956 | +1.06(+23.29%) |
Jul 21, 2020 | 4.750 | 4.793 | 4.300 | 4.542 | 10,552 | -0.04(-0.83%) |
Jul 20, 2020 | 4.770 | 4.770 | 4.570 | 4.580 | 1,955 | -0.20(-4.08%) |
Jul 17, 2020 | 4.550 | 4.860 | 4.360 | 4.775 | 7,800 | -0.02(-0.52%) |
Jul 16, 2020 | 4.990 | 5.000 | 4.800 | 4.800 | 1,392 | -0.20(-4.00%) |
Jul 15, 2020 | 5.800 | 5.800 | 4.750 | 5.000 | 9,318 | -0.61(-10.83%) |
Jul 14, 2020 | 5.960 | 6.000 | 5.540 | 5.607 | 22,754 | +0.29(+5.41%) |
Jul 13, 2020 | 4.100 | 5.320 | 4.100 | 5.320 | 15,218 | +1.26(+31.03%) |
Jul 10, 2020 | 4.060 | 4.060 | 4.060 | 4.060 | 900 | -0.14(-3.33%) |
Jul 09, 2020 | 4.480 | 4.480 | 4.200 | 4.200 | 314 | -0.18(-4.11%) |
Jul 08, 2020 | 4.250 | 4.380 | 4.250 | 4.380 | 834 | +0.13(+3.06%) |
Jul 07, 2020 | 4.510 | 4.700 | 4.250 | 4.250 | 2,785 | +0.05(+1.19%) |
Jul 06, 2020 | 4.250 | 4.380 | 4.200 | 4.200 | 3,604 | +0.10(+2.44%) |
Jul 02, 2020 | 4.190 | 4.240 | 4.100 | 4.100 | 8,600 | -0.13(-3.14%) |
Jul 01, 2020 | 4.372 | 4.450 | 4.200 | 4.233 | 2,858 | -0.49(-10.32%) |
Jun 30, 2020 | 5.000 | 5.000 | 4.720 | 4.720 | 1,362 | -0.21(-4.32%) |
Jun 29, 2020 | 5.390 | 5.390 | 4.933 | 4.933 | 1,338 | -0.35(-6.57%) |
Jun 26, 2020 | 5.300 | 5.300 | 5.050 | 5.280 | 2,100 | -0.40(-7.04%) |
Jun 25, 2020 | 5.470 | 5.690 | 5.390 | 5.680 | 940 | +0.31(+5.77%) |
Jun 24, 2020 | 5.340 | 5.710 | 5.010 | 5.370 | 2,864 | -0.35(-6.12%) |
Jun 23, 2020 | 6.000 | 6.220 | 5.400 | 5.720 | 5,687 | -0.28(-4.67%) |
Jun 22, 2020 | 5.560 | 6.000 | 5.430 | 6.000 | 2,193 | -0.04(-0.65%) |
Jun 19, 2020 | 6.920 | 7.500 | 6.010 | 6.039 | 12,700 | -0.28(-4.45%) |
Jun 18, 2020 | 5.010 | 6.370 | 4.990 | 6.320 | 20,065 | +1.42(+28.85%) |
Jun 17, 2020 | 5.110 | 5.110 | 4.760 | 4.905 | 567 | -0.22(-4.20%) |
Jun 16, 2020 | 4.860 | 5.120 | 4.860 | 5.120 | 2,143 | +0.31(+6.45%) |
Jun 15, 2020 | 4.660 | 5.170 | 4.540 | 4.810 | 4,797 | +0.27(+5.95%) |
Jun 12, 2020 | 4.360 | 4.590 | 4.360 | 4.540 | 1,600 | +0.17(+3.89%) |
Jun 11, 2020 | 4.500 | 4.500 | 4.000 | 4.370 | 6,063 | -0.47(-9.71%) |
Jun 10, 2020 | 5.500 | 5.718 | 4.730 | 4.840 | 3,460 | -0.40(-7.63%) |
Jun 09, 2020 | 5.570 | 5.731 | 5.240 | 5.240 | 3,492 | -0.70(-11.78%) |
Jun 08, 2020 | 4.874 | 6.690 | 4.859 | 5.940 | 28,797 | +0.84(+16.47%) |
Jun 05, 2020 | 4.120 | 5.250 | 4.120 | 5.100 | 15,100 | +0.98(+23.79%) |
Jun 04, 2020 | 4.080 | 4.150 | 3.990 | 4.120 | 2,438 | +0.25(+6.46%) |
Jun 03, 2020 | 3.870 | 3.870 | 3.870 | 3.870 | 1,357 | +0.01(+0.26%) |
Jun 02, 2020 | 3.870 | 3.870 | 3.860 | 3.860 | 875 | +0.00(+0.00%) |
Jun 01, 2020 | 3.850 | 3.860 | 3.850 | 3.860 | 2,977 | -0.01(-0.26%) |
May 29, 2020 | 3.850 | 4.070 | 3.850 | 3.870 | 2,700 | +0.02(+0.52%) |
May 28, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 63 | +0.00(+0.00%) |
May 27, 2020 | 3.950 | 3.980 | 3.850 | 3.850 | 2,031 | +0.00(+0.00%) |
May 26, 2020 | 4.270 | 4.300 | 3.850 | 3.850 | 2,438 | -0.49(-11.39%) |
May 22, 2020 | 4.180 | 4.345 | 4.010 | 4.345 | 2,300 | +0.22(+5.33%) |
May 21, 2020 | 4.398 | 4.398 | 4.010 | 4.125 | 2,344 | -0.21(-4.95%) |
May 20, 2020 | 4.371 | 4.371 | 4.070 | 4.340 | 2,177 | -0.20(-4.41%) |
May 19, 2020 | 4.880 | 4.880 | 4.540 | 4.540 | 408 | -0.28(-5.77%) |
May 18, 2020 | 4.710 | 4.818 | 4.710 | 4.818 | 3,143 | +0.57(+13.36%) |
May 15, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.13(-2.97%) |
May 14, 2020 | 4.890 | 4.950 | 4.380 | 4.380 | 1,435 | -0.45(-9.32%) |
May 13, 2020 | 5.130 | 5.128 | 4.830 | 4.830 | 1,417 | +0.00(+0.03%) |
May 12, 2020 | 4.829 | 4.829 | 4.829 | 4.829 | 154 | +0.00(+0.00%) |
May 11, 2020 | 4.750 | 4.829 | 4.522 | 4.829 | 2,253 | +0.33(+7.30%) |
May 08, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 400 | -0.05(-1.10%) |
May 07, 2020 | 4.300 | 4.750 | 4.000 | 4.550 | 4,470 | +0.06(+1.32%) |
May 06, 2020 | 5.600 | 5.600 | 4.039 | 4.491 | 21,861 | -0.98(-17.90%) |
May 05, 2020 | 5.440 | 5.990 | 5.300 | 5.470 | 18,049 | +0.72(+15.16%) |
May 04, 2020 | 5.060 | 5.385 | 4.250 | 4.750 | 15,765 | -0.97(-16.96%) |
May 01, 2020 | 4.100 | 5.720 | 4.100 | 5.720 | 37,800 | +1.84(+47.45%) |
Apr 30, 2020 | 3.879 | 3.879 | 3.879 | 3.879 | 74 | +0.00(+0.00%) |
Apr 29, 2020 | 3.860 | 3.879 | 3.860 | 3.879 | 288 | +0.05(+1.29%) |
Apr 28, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 953 | +0.00(+0.00%) |
Apr 27, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 196 | -0.04(-1.03%) |
Apr 24, 2020 | 3.850 | 3.912 | 3.850 | 3.870 | 1,000 | -0.13(-3.25%) |
Apr 23, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 580 | +0.05(+1.27%) |
Apr 22, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 1,245 | +0.45(+12.86%) |
Apr 21, 2020 | 3.500 | 3.600 | 3.500 | 3.500 | 2,207 | +0.00(+0.00%) |
Apr 20, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 282 | -0.02(-0.58%) |
Apr 17, 2020 | 3.500 | 3.520 | 3.500 | 3.520 | 600 | +0.00(+0.08%) |
Apr 16, 2020 | 3.640 | 3.640 | 3.500 | 3.518 | 800 | +0.01(+0.21%) |
Apr 15, 2020 | 3.990 | 4.150 | 3.500 | 3.510 | 15,832 | -0.09(-2.49%) |
Apr 14, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 215 | +0.10(+2.86%) |
Apr 13, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 305 | +0.00(+0.00%) |
Apr 09, 2020 | 3.700 | 3.839 | 3.500 | 3.500 | 19,100 | -0.15(-3.99%) |
Apr 08, 2020 | 3.500 | 3.646 | 3.500 | 3.646 | 2,596 | +0.15(+4.16%) |
Apr 07, 2020 | 3.560 | 3.560 | 3.500 | 3.500 | 712 | +0.00(+0.00%) |
Apr 06, 2020 | 3.680 | 3.680 | 3.500 | 3.500 | 1,914 | +0.06(+1.74%) |
Apr 03, 2020 | 3.300 | 3.440 | 3.020 | 3.440 | 1,700 | -0.10(-2.82%) |
Apr 02, 2020 | 3.600 | 4.000 | 3.530 | 3.540 | 28,020 | -0.01(-0.16%) |
Apr 01, 2020 | 3.530 | 3.546 | 3.530 | 3.546 | 429 | -0.05(-1.53%) |
Mar 31, 2020 | 3.623 | 3.623 | 3.530 | 3.601 | 3,077 | +0.07(+2.00%) |
Mar 30, 2020 | 3.990 | 3.990 | 3.530 | 3.530 | 10,331 | -0.11(-3.02%) |
Mar 27, 2020 | 3.530 | 3.640 | 3.530 | 3.640 | 4,200 | +0.11(+3.11%) |
Mar 26, 2020 | 4.160 | 4.340 | 3.010 | 3.530 | 9,656 | -0.22(-5.86%) |
Mar 25, 2020 | 4.750 | 5.000 | 3.070 | 3.750 | 15,363 | -0.44(-10.50%) |
Mar 24, 2020 | 2.740 | 4.400 | 2.470 | 4.190 | 47,183 | +1.91(+83.45%) |
Mar 23, 2020 | 1.596 | 2.390 | 1.596 | 2.284 | 9,542 | +0.73(+47.35%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.550 | 1.550 | 15,000 | -0.45(-22.50%) |
Mar 19, 2020 | 1.550 | 3.000 | 1.550 | 2.000 | 40,575 | +0.45(+29.03%) |
Mar 18, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 1,996 | -0.01(-0.72%) |
Mar 17, 2020 | 1.670 | 1.670 | 1.561 | 1.561 | 1,099 | -0.22(-12.12%) |
Mar 16, 2020 | 2.360 | 2.460 | 1.650 | 1.776 | 13,582 | -0.95(-34.93%) |
Mar 13, 2020 | 2.680 | 2.870 | 2.680 | 2.730 | 4,200 | +0.04(+1.49%) |
Mar 12, 2020 | 2.790 | 2.790 | 2.690 | 2.690 | 1,218 | -0.31(-10.33%) |
Mar 11, 2020 | 3.180 | 3.180 | 2.910 | 3.000 | 1,727 | -0.40(-11.76%) |
Mar 10, 2020 | 4.202 | 4.202 | 2.760 | 3.400 | 7,185 | -1.00(-22.73%) |
Mar 09, 2020 | 4.420 | 4.420 | 4.400 | 4.400 | 478 | -0.60(-11.93%) |
Mar 06, 2020 | 4.996 | 4.996 | 4.996 | 4.996 | 100 | +0.00(+0.00%) |
Mar 05, 2020 | 5.000 | 5.000 | 4.750 | 4.996 | 1,816 | -0.32(-6.09%) |
Mar 04, 2020 | 4.910 | 5.327 | 4.910 | 5.320 | 1,179 | +0.42(+8.57%) |
Mar 03, 2020 | 5.000 | 5.000 | 4.750 | 4.900 | 1,082 | -0.37(-7.02%) |
Mar 02, 2020 | 5.250 | 5.400 | 5.250 | 5.270 | 1,578 | -0.03(-0.57%) |
Feb 28, 2020 | 5.500 | 5.715 | 5.300 | 5.300 | 6,400 | -0.70(-11.67%) |
Feb 27, 2020 | 6.565 | 6.565 | 6.000 | 6.000 | 2,998 | -0.41(-6.43%) |
Feb 26, 2020 | 6.570 | 6.600 | 6.300 | 6.412 | 2,718 | -0.36(-5.28%) |
Feb 25, 2020 | 6.770 | 6.770 | 6.770 | 6.770 | 180 | +0.13(+1.99%) |
Feb 24, 2020 | 6.638 | 6.638 | 281 | +0.00(+0.00%) | ||
Feb 21, 2020 | 6.740 | 6.950 | 6.638 | 6.638 | 2,100 | +0.14(+2.12%) |
Feb 20, 2020 | 7.020 | 7.020 | 6.500 | 6.500 | 3,764 | -0.62(-8.71%) |
Feb 19, 2020 | 6.903 | 7.350 | 6.903 | 7.120 | 8,349 | +0.11(+1.57%) |
Feb 18, 2020 | 7.350 | 7.350 | 7.010 | 7.010 | 475 | -0.33(-4.50%) |
Feb 14, 2020 | 7.300 | 7.500 | 7.200 | 7.340 | 3,500 | +0.07(+0.96%) |
Feb 13, 2020 | 7.100 | 7.330 | 7.100 | 7.270 | 784 | -0.07(-0.98%) |
Feb 12, 2020 | 7.000 | 7.450 | 7.000 | 7.342 | 7,346 | +0.49(+7.18%) |
Feb 11, 2020 | 6.690 | 6.850 | 6.690 | 6.850 | 1,296 | +0.37(+5.69%) |
Feb 10, 2020 | 6.500 | 6.531 | 6.250 | 6.481 | 2,219 | -0.02(-0.29%) |
Feb 07, 2020 | 6.825 | 6.825 | 6.500 | 6.500 | 2,700 | -0.10(-1.52%) |
Feb 06, 2020 | 7.090 | 7.250 | 6.500 | 6.600 | 3,330 | -0.50(-7.04%) |
Feb 05, 2020 | 6.740 | 7.100 | 6.550 | 7.100 | 2,653 | +0.49(+7.49%) |
Feb 04, 2020 | 6.750 | 6.750 | 6.500 | 6.605 | 1,180 | -0.26(-3.86%) |