Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.920 | 5.070 | 4.780 | 4.810 | 38,400 | -0.15(-3.02%) |
Jan 28, 2021 | 5.080 | 5.090 | 4.760 | 4.960 | 27,916 | -0.05(-1.00%) |
Jan 27, 2021 | 5.450 | 5.460 | 4.900 | 5.010 | 117,501 | -0.71(-12.41%) |
Jan 26, 2021 | 5.400 | 5.740 | 5.020 | 5.720 | 179,575 | +0.58(+11.28%) |
Jan 25, 2021 | 5.180 | 5.250 | 4.730 | 5.140 | 149,656 | +0.24(+4.90%) |
Jan 22, 2021 | 4.920 | 4.980 | 4.760 | 4.900 | 36,500 | -0.03(-0.61%) |
Jan 21, 2021 | 4.900 | 5.000 | 4.670 | 4.930 | 49,095 | +0.14(+2.92%) |
Jan 20, 2021 | 5.050 | 5.230 | 4.630 | 4.790 | 88,130 | -0.29(-5.71%) |
Jan 19, 2021 | 4.690 | 5.090 | 4.550 | 5.080 | 139,381 | +0.52(+11.40%) |
Jan 15, 2021 | 4.820 | 4.820 | 4.410 | 4.560 | 77,200 | -0.14(-2.98%) |
Jan 14, 2021 | 4.200 | 5.110 | 4.190 | 4.700 | 133,021 | +0.48(+11.37%) |
Jan 13, 2021 | 4.320 | 4.320 | 4.100 | 4.220 | 34,590 | -0.06(-1.40%) |
Jan 12, 2021 | 4.110 | 4.470 | 4.020 | 4.280 | 134,109 | +0.15(+3.63%) |
Jan 11, 2021 | 4.210 | 4.306 | 4.080 | 4.130 | 26,659 | -0.05(-1.20%) |
Jan 08, 2021 | 4.170 | 4.334 | 4.100 | 4.180 | 20,800 | +0.04(+0.97%) |
Jan 07, 2021 | 4.100 | 4.220 | 4.040 | 4.140 | 25,472 | +0.10(+2.48%) |
Jan 06, 2021 | 3.960 | 4.330 | 3.960 | 4.040 | 46,441 | +0.07(+1.76%) |
Jan 05, 2021 | 3.840 | 4.100 | 3.830 | 3.970 | 31,013 | +0.14(+3.66%) |
Jan 04, 2021 | 3.810 | 3.880 | 3.710 | 3.830 | 40,830 | +0.20(+5.51%) |
Dec 31, 2020 | 3.630 | 3.630 | 3.630 | 134,736 | -0.06(-1.63%) | |
Dec 30, 2020 | 3.940 | 3.970 | 3.650 | 3.690 | 134,736 | -0.32(-7.98%) |
Dec 29, 2020 | 4.200 | 4.200 | 3.900 | 4.010 | 95,938 | -0.24(-5.65%) |
Dec 28, 2020 | 4.560 | 4.620 | 4.110 | 4.250 | 151,437 | -0.22(-4.92%) |
Dec 24, 2020 | 4.570 | 4.650 | 4.380 | 4.470 | 28,000 | -0.19(-4.08%) |
Dec 23, 2020 | 4.350 | 5.330 | 4.350 | 4.660 | 164,158 | +0.32(+7.37%) |
Dec 22, 2020 | 4.310 | 4.380 | 4.100 | 4.340 | 44,456 | -0.05(-1.14%) |
Dec 21, 2020 | 4.260 | 4.420 | 4.240 | 4.390 | 13,112 | +0.04(+0.92%) |
Dec 18, 2020 | 4.470 | 4.600 | 4.260 | 4.350 | 111,900 | -0.20(-4.40%) |
Dec 17, 2020 | 4.640 | 4.640 | 4.480 | 4.550 | 9,776 | -0.01(-0.22%) |
Dec 16, 2020 | 4.440 | 4.630 | 4.410 | 4.560 | 14,067 | +0.12(+2.70%) |
Dec 15, 2020 | 4.400 | 4.480 | 4.300 | 4.440 | 14,447 | +0.09(+2.07%) |
Dec 14, 2020 | 4.390 | 4.465 | 4.220 | 4.350 | 28,738 | -0.10(-2.25%) |
Dec 11, 2020 | 4.330 | 4.475 | 4.313 | 4.450 | 24,300 | +0.05(+1.14%) |
Dec 10, 2020 | 4.310 | 4.470 | 4.310 | 4.400 | 19,313 | -0.08(-1.79%) |
Dec 09, 2020 | 4.460 | 4.660 | 4.380 | 4.480 | 46,934 | +0.02(+0.45%) |
Dec 08, 2020 | 4.450 | 4.510 | 4.300 | 4.460 | 65,872 | -0.07(-1.55%) |
Dec 07, 2020 | 4.700 | 4.700 | 4.400 | 4.530 | 28,834 | -0.13(-2.79%) |
Dec 04, 2020 | 4.700 | 4.775 | 4.589 | 4.660 | 18,400 | +0.02(+0.43%) |
Dec 03, 2020 | 4.750 | 4.750 | 4.500 | 4.640 | 16,100 | -0.04(-0.85%) |
Dec 02, 2020 | 4.420 | 4.730 | 4.360 | 4.680 | 28,288 | +0.08(+1.74%) |
Dec 01, 2020 | 4.800 | 4.950 | 4.551 | 4.600 | 10,933 | -0.12(-2.54%) |
Nov 30, 2020 | 4.700 | 4.870 | 4.560 | 4.720 | 14,786 | -0.05(-1.05%) |
Nov 27, 2020 | 4.820 | 4.910 | 4.750 | 4.770 | 32,100 | -0.09(-1.85%) |
Nov 25, 2020 | 4.750 | 4.920 | 4.530 | 4.860 | 41,400 | +0.19(+4.07%) |
Nov 24, 2020 | 5.290 | 5.290 | 4.620 | 4.670 | 59,177 | -0.68(-12.71%) |
Nov 23, 2020 | 4.710 | 5.380 | 4.690 | 5.350 | 93,490 | +0.63(+13.35%) |
Nov 20, 2020 | 4.730 | 5.040 | 4.650 | 4.720 | 39,100 | -0.08(-1.67%) |
Nov 19, 2020 | 4.500 | 5.050 | 4.400 | 4.800 | 97,816 | +0.27(+5.96%) |
Nov 18, 2020 | 5.400 | 5.400 | 4.493 | 4.530 | 184,879 | -0.98(-17.79%) |
Nov 17, 2020 | 5.200 | 5.773 | 5.035 | 5.510 | 196,452 | +0.36(+6.99%) |
Nov 16, 2020 | 4.880 | 5.200 | 4.780 | 5.150 | 135,222 | +0.26(+5.32%) |
Nov 13, 2020 | 4.770 | 4.900 | 4.641 | 4.890 | 33,400 | +0.12(+2.52%) |
Nov 12, 2020 | 4.910 | 4.950 | 4.700 | 4.770 | 68,866 | -0.09(-1.85%) |
Nov 11, 2020 | 4.720 | 4.920 | 4.700 | 4.860 | 38,699 | +0.12(+2.53%) |
Nov 10, 2020 | 4.550 | 4.950 | 4.550 | 4.740 | 227,245 | +0.20(+4.41%) |
Nov 09, 2020 | 4.460 | 4.630 | 4.400 | 4.540 | 42,968 | +0.09(+2.02%) |
Nov 06, 2020 | 4.450 | 4.490 | 4.380 | 4.450 | 30,800 | -0.01(-0.22%) |
Nov 05, 2020 | 4.200 | 4.500 | 4.189 | 4.460 | 55,073 | +0.37(+9.05%) |
Nov 04, 2020 | 3.970 | 4.130 | 3.900 | 4.090 | 15,035 | +0.11(+2.76%) |
Nov 03, 2020 | 4.000 | 4.240 | 3.950 | 3.980 | 83,167 | +0.03(+0.76%) |
Nov 02, 2020 | 3.710 | 3.950 | 3.710 | 3.950 | 49,126 | +0.26(+7.05%) |
Oct 30, 2020 | 3.770 | 3.890 | 3.615 | 3.690 | 36,800 | -0.06(-1.60%) |
Oct 29, 2020 | 3.620 | 3.800 | 3.540 | 3.750 | 51,699 | +0.16(+4.46%) |
Oct 28, 2020 | 3.700 | 3.870 | 3.500 | 3.590 | 51,864 | -0.15(-4.01%) |
Oct 27, 2020 | 3.900 | 3.900 | 3.690 | 3.740 | 35,526 | -0.03(-0.80%) |
Oct 26, 2020 | 4.110 | 4.200 | 3.750 | 3.770 | 62,153 | -0.38(-9.16%) |
Oct 23, 2020 | 4.450 | 4.480 | 4.120 | 4.150 | 146,600 | -0.34(-7.57%) |
Oct 22, 2020 | 4.100 | 4.750 | 4.090 | 4.490 | 598,670 | +0.23(+5.40%) |
Oct 21, 2020 | 4.140 | 4.350 | 4.100 | 4.260 | 41,975 | +0.04(+0.95%) |
Oct 20, 2020 | 4.170 | 4.280 | 4.090 | 4.220 | 58,367 | +0.00(+0.00%) |
Oct 19, 2020 | 4.800 | 4.800 | 4.190 | 4.220 | 128,438 | -0.57(-11.90%) |
Oct 16, 2020 | 4.530 | 5.130 | 4.510 | 4.790 | 277,000 | +0.21(+4.59%) |
Oct 15, 2020 | 4.500 | 4.660 | 4.410 | 4.580 | 40,730 | +0.00(+0.00%) |
Oct 14, 2020 | 4.570 | 4.600 | 4.390 | 4.580 | 126,870 | +0.09(+2.00%) |
Oct 13, 2020 | 4.100 | 4.720 | 4.080 | 4.490 | 485,443 | +0.32(+7.67%) |
Oct 12, 2020 | 4.460 | 4.480 | 4.050 | 4.170 | 210,286 | -0.32(-7.13%) |
Oct 09, 2020 | 4.400 | 4.610 | 4.170 | 4.490 | 574,900 | -0.30(-6.26%) |
Oct 08, 2020 | 4.800 | 5.170 | 4.320 | 4.790 | 2,984,555 | -0.95(-16.55%) |
Oct 07, 2020 | 3.000 | 7.470 | 3.000 | 5.740 | 44,483,620 | +2.76(+92.62%) |
Oct 06, 2020 | 2.990 | 3.100 | 2.890 | 2.980 | 32,730 | +0.09(+3.11%) |
Oct 05, 2020 | 3.040 | 3.108 | 2.890 | 2.890 | 21,421 | -0.01(-0.34%) |
Oct 02, 2020 | 2.890 | 2.970 | 2.852 | 2.900 | 5,700 | -0.02(-0.73%) |
Oct 01, 2020 | 3.000 | 3.025 | 2.880 | 2.921 | 37,087 | -0.14(-4.54%) |
Sep 30, 2020 | 3.440 | 3.440 | 3.020 | 3.060 | 15,707 | +0.06(+2.15%) |
Sep 29, 2020 | 3.230 | 3.305 | 2.960 | 2.995 | 28,078 | -0.30(-9.22%) |
Sep 28, 2020 | 3.115 | 3.440 | 3.115 | 3.300 | 89,820 | +0.22(+7.28%) |
Sep 25, 2020 | 3.000 | 3.290 | 2.941 | 3.076 | 85,500 | +0.20(+6.80%) |
Sep 24, 2020 | 2.730 | 3.210 | 2.690 | 2.880 | 95,655 | +0.14(+5.11%) |
Sep 23, 2020 | 2.710 | 2.740 | 2.672 | 2.740 | 3,064 | +0.01(+0.37%) |
Sep 22, 2020 | 2.740 | 2.790 | 2.700 | 2.730 | 12,460 | +0.00(+0.00%) |
Sep 21, 2020 | 2.820 | 2.898 | 2.640 | 2.730 | 28,284 | -0.14(-4.88%) |
Sep 18, 2020 | 2.810 | 2.900 | 2.750 | 2.870 | 15,400 | +0.10(+3.61%) |
Sep 17, 2020 | 2.840 | 2.850 | 2.760 | 2.770 | 19,290 | +0.02(+0.73%) |
Sep 16, 2020 | 2.800 | 2.940 | 2.750 | 2.750 | 19,875 | -0.05(-1.79%) |
Sep 15, 2020 | 2.700 | 2.870 | 2.700 | 2.800 | 43,369 | +0.03(+1.22%) |
Sep 14, 2020 | 2.770 | 2.790 | 2.720 | 2.766 | 3,664 | +0.06(+2.08%) |
Sep 11, 2020 | 2.800 | 2.825 | 2.700 | 2.710 | 18,800 | -0.11(-3.90%) |
Sep 10, 2020 | 2.750 | 2.870 | 2.750 | 2.820 | 23,860 | -0.16(-5.37%) |
Sep 09, 2020 | 3.000 | 3.000 | 2.875 | 2.980 | 8,961 | +0.13(+4.56%) |
Sep 08, 2020 | 3.030 | 3.030 | 2.800 | 2.850 | 7,748 | +0.11(+4.01%) |
Sep 04, 2020 | 2.830 | 2.920 | 2.710 | 2.740 | 34,200 | +0.00(+0.00%) |
Sep 03, 2020 | 2.730 | 2.910 | 2.730 | 2.740 | 14,610 | -0.06(-2.14%) |
Sep 02, 2020 | 2.920 | 2.950 | 2.768 | 2.800 | 28,938 | -0.19(-6.20%) |
Sep 01, 2020 | 2.990 | 3.000 | 2.920 | 2.985 | 20,478 | -0.02(-0.83%) |
Aug 31, 2020 | 3.020 | 3.060 | 2.970 | 3.010 | 5,454 | -0.06(-1.95%) |
Aug 28, 2020 | 3.060 | 3.180 | 2.950 | 3.070 | 53,300 | -0.09(-2.75%) |
Aug 27, 2020 | 3.125 | 3.200 | 3.050 | 3.157 | 33,926 | +0.02(+0.53%) |
Aug 26, 2020 | 3.260 | 3.262 | 3.048 | 3.140 | 17,739 | -0.03(-0.95%) |
Aug 25, 2020 | 3.250 | 3.250 | 3.163 | 3.170 | 1,852 | -0.03(-0.94%) |
Aug 24, 2020 | 3.160 | 3.290 | 3.160 | 3.200 | 4,206 | +0.00(+0.00%) |
Aug 21, 2020 | 3.413 | 3.413 | 3.170 | 3.200 | 7,200 | -0.11(-3.26%) |
Aug 20, 2020 | 3.390 | 3.390 | 3.300 | 3.308 | 6,615 | -0.10(-3.00%) |
Aug 19, 2020 | 3.300 | 3.430 | 3.274 | 3.410 | 9,620 | +0.08(+2.40%) |
Aug 18, 2020 | 3.250 | 3.490 | 3.200 | 3.330 | 11,334 | +0.07(+2.15%) |
Aug 17, 2020 | 3.520 | 3.520 | 3.260 | 3.260 | 13,467 | -0.29(-8.04%) |
Aug 14, 2020 | 3.570 | 3.590 | 3.500 | 3.545 | 5,100 | -0.06(-1.72%) |
Aug 13, 2020 | 3.660 | 3.660 | 3.607 | 3.607 | 866 | -0.01(-0.30%) |
Aug 12, 2020 | 3.610 | 3.710 | 3.600 | 3.618 | 8,636 | -0.09(-2.48%) |
Aug 11, 2020 | 3.750 | 3.750 | 3.630 | 3.710 | 8,327 | -0.03(-0.80%) |
Aug 10, 2020 | 3.611 | 3.740 | 3.542 | 3.740 | 15,009 | +0.05(+1.36%) |
Aug 07, 2020 | 3.750 | 3.751 | 3.510 | 3.690 | 17,200 | -0.07(-1.86%) |
Aug 06, 2020 | 3.630 | 3.868 | 3.517 | 3.760 | 29,058 | +0.24(+6.97%) |
Aug 05, 2020 | 3.400 | 3.740 | 3.355 | 3.515 | 87,306 | +0.25(+7.49%) |
Aug 04, 2020 | 3.154 | 3.295 | 3.131 | 3.270 | 10,109 | +0.07(+2.11%) |
Aug 03, 2020 | 3.130 | 3.210 | 3.130 | 3.202 | 11,591 | +0.07(+2.31%) |
Jul 31, 2020 | 3.170 | 3.201 | 3.120 | 3.130 | 7,900 | -0.04(-1.23%) |
Jul 30, 2020 | 3.133 | 3.260 | 3.133 | 3.169 | 5,412 | -0.04(-1.31%) |
Jul 29, 2020 | 3.150 | 3.340 | 3.150 | 3.211 | 12,146 | +0.01(+0.34%) |
Jul 28, 2020 | 3.210 | 3.310 | 3.131 | 3.200 | 4,962 | +0.00(+0.00%) |
Jul 27, 2020 | 3.110 | 3.256 | 3.110 | 3.200 | 10,950 | +0.03(+0.95%) |
Jul 24, 2020 | 3.250 | 3.360 | 3.150 | 3.170 | 12,900 | -0.01(-0.31%) |
Jul 23, 2020 | 3.300 | 3.380 | 3.120 | 3.180 | 16,070 | -0.06(-2.00%) |
Jul 22, 2020 | 3.250 | 3.260 | 3.120 | 3.245 | 4,705 | -0.11(-3.28%) |
Jul 21, 2020 | 3.280 | 3.490 | 3.260 | 3.355 | 10,746 | +0.08(+2.29%) |
Jul 20, 2020 | 3.370 | 3.500 | 3.170 | 3.280 | 14,036 | -0.09(-2.67%) |
Jul 17, 2020 | 3.280 | 3.490 | 3.240 | 3.370 | 24,300 | -0.03(-0.88%) |
Jul 16, 2020 | 3.090 | 3.430 | 3.090 | 3.400 | 22,556 | +0.25(+7.94%) |
Jul 15, 2020 | 3.140 | 3.280 | 3.020 | 3.150 | 44,950 | -0.22(-6.53%) |
Jul 14, 2020 | 3.540 | 4.700 | 3.050 | 3.370 | 754,284 | +0.07(+2.12%) |
Jul 13, 2020 | 3.280 | 3.495 | 3.250 | 3.300 | 26,987 | -0.06(-1.79%) |
Jul 10, 2020 | 3.450 | 3.460 | 3.200 | 3.360 | 26,200 | -0.03(-0.97%) |
Jul 09, 2020 | 3.100 | 3.669 | 2.930 | 3.393 | 103,236 | +0.30(+9.80%) |
Jul 08, 2020 | 3.080 | 3.090 | 2.950 | 3.090 | 8,412 | +0.09(+3.00%) |
Jul 07, 2020 | 2.900 | 3.100 | 2.875 | 3.000 | 29,155 | +0.10(+3.42%) |
Jul 06, 2020 | 3.020 | 3.080 | 2.870 | 2.901 | 11,997 | -0.02(-0.82%) |
Jul 02, 2020 | 2.920 | 3.110 | 2.901 | 2.925 | 3,600 | -0.04(-1.19%) |
Jul 01, 2020 | 3.080 | 3.140 | 2.860 | 2.960 | 15,949 | -0.12(-3.91%) |
Jun 30, 2020 | 3.059 | 3.150 | 2.960 | 3.081 | 9,820 | +0.08(+2.69%) |
Jun 29, 2020 | 3.079 | 3.088 | 2.990 | 3.000 | 1,312 | -0.06(-1.96%) |
Jun 26, 2020 | 3.100 | 3.150 | 3.000 | 3.060 | 6,400 | -0.03(-0.97%) |
Jun 25, 2020 | 3.140 | 3.140 | 3.056 | 3.090 | 3,312 | -0.05(-1.50%) |
Jun 24, 2020 | 3.174 | 3.280 | 3.030 | 3.137 | 14,463 | -0.09(-2.84%) |
Jun 23, 2020 | 3.230 | 3.280 | 3.100 | 3.229 | 25,428 | +0.05(+1.53%) |
Jun 22, 2020 | 3.160 | 3.187 | 3.110 | 3.180 | 2,455 | +0.02(+0.63%) |
Jun 19, 2020 | 3.200 | 3.380 | 3.160 | 3.160 | 8,100 | -0.10(-3.07%) |
Jun 18, 2020 | 3.290 | 3.440 | 3.150 | 3.260 | 3,336 | -0.01(-0.23%) |
Jun 17, 2020 | 3.330 | 3.330 | 3.182 | 3.268 | 1,771 | +0.18(+5.75%) |
Jun 16, 2020 | 3.160 | 3.260 | 3.080 | 3.090 | 6,983 | +0.04(+1.31%) |
Jun 15, 2020 | 3.110 | 3.270 | 2.970 | 3.050 | 7,053 | +0.05(+1.67%) |
Jun 12, 2020 | 3.510 | 3.510 | 2.980 | 3.000 | 18,000 | -0.10(-3.30%) |
Jun 11, 2020 | 3.390 | 3.480 | 3.100 | 3.102 | 13,196 | -0.28(-8.22%) |
Jun 10, 2020 | 3.580 | 3.638 | 3.330 | 3.380 | 12,786 | -0.20(-5.59%) |
Jun 09, 2020 | 3.540 | 3.680 | 3.200 | 3.580 | 15,230 | +0.11(+3.17%) |
Jun 08, 2020 | 3.160 | 3.750 | 3.160 | 3.470 | 120,787 | +0.31(+9.81%) |
Jun 05, 2020 | 3.160 | 3.170 | 3.109 | 3.160 | 19,700 | +0.01(+0.32%) |
Jun 04, 2020 | 3.150 | 3.160 | 3.060 | 3.150 | 9,741 | +0.01(+0.32%) |
Jun 03, 2020 | 3.160 | 3.170 | 3.080 | 3.140 | 13,383 | -0.02(-0.63%) |
Jun 02, 2020 | 3.100 | 3.180 | 3.010 | 3.160 | 14,161 | +0.00(+0.00%) |
Jun 01, 2020 | 3.130 | 3.160 | 3.020 | 3.160 | 11,153 | +0.00(+0.16%) |
May 29, 2020 | 3.150 | 3.230 | 2.920 | 3.155 | 73,300 | +0.20(+6.59%) |
May 28, 2020 | 2.970 | 3.050 | 2.910 | 2.960 | 8,100 | -0.04(-1.33%) |
May 27, 2020 | 3.000 | 3.110 | 3.000 | 3.000 | 6,431 | -0.13(-4.10%) |
May 26, 2020 | 3.150 | 3.150 | 2.933 | 3.128 | 15,930 | +0.09(+2.90%) |
May 22, 2020 | 2.940 | 3.120 | 2.940 | 3.040 | 2,100 | +0.10(+3.40%) |
May 21, 2020 | 3.150 | 3.150 | 2.930 | 2.940 | 10,379 | -0.10(-3.29%) |
May 20, 2020 | 3.150 | 3.150 | 2.850 | 3.040 | 11,258 | -0.01(-0.33%) |
May 19, 2020 | 3.140 | 3.140 | 2.870 | 3.050 | 13,676 | +0.04(+1.33%) |
May 18, 2020 | 3.100 | 3.143 | 2.840 | 3.010 | 12,194 | -0.09(-2.91%) |
May 15, 2020 | 3.190 | 3.190 | 2.920 | 3.100 | 17,700 | +0.25(+8.78%) |
May 14, 2020 | 2.940 | 2.980 | 2.690 | 2.850 | 22,746 | -0.21(-6.95%) |
May 13, 2020 | 3.140 | 3.340 | 2.850 | 3.063 | 21,281 | -0.09(-2.76%) |
May 12, 2020 | 3.150 | 3.210 | 3.120 | 3.150 | 12,912 | +0.07(+2.27%) |
May 11, 2020 | 3.160 | 3.350 | 3.080 | 3.080 | 5,336 | -0.22(-6.67%) |
May 08, 2020 | 3.280 | 3.488 | 3.150 | 3.300 | 35,500 | +0.14(+4.43%) |
May 07, 2020 | 3.140 | 3.413 | 3.070 | 3.160 | 15,707 | -0.19(-5.67%) |
May 06, 2020 | 3.140 | 3.465 | 3.100 | 3.350 | 30,128 | +0.19(+5.85%) |
May 05, 2020 | 3.420 | 3.489 | 3.020 | 3.165 | 21,706 | -0.31(-8.79%) |
May 04, 2020 | 3.490 | 3.627 | 3.310 | 3.470 | 3,780 | -0.16(-4.45%) |
May 01, 2020 | 3.600 | 3.733 | 3.525 | 3.632 | 7,400 | +0.03(+0.88%) |
Apr 30, 2020 | 3.730 | 3.970 | 3.600 | 3.600 | 55,890 | -0.02(-0.55%) |
Apr 29, 2020 | 3.650 | 3.750 | 3.600 | 3.620 | 15,304 | -0.02(-0.55%) |
Apr 28, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 10,320 | -0.09(-2.39%) |
Apr 27, 2020 | 3.560 | 3.729 | 3.540 | 3.729 | 4,620 | +0.10(+2.87%) |
Apr 24, 2020 | 3.570 | 3.792 | 3.540 | 3.625 | 6,700 | +0.02(+0.42%) |
Apr 23, 2020 | 3.680 | 3.780 | 3.600 | 3.610 | 3,119 | -0.11(-2.96%) |
Apr 22, 2020 | 3.830 | 3.830 | 3.692 | 3.720 | 3,924 | +0.13(+3.62%) |
Apr 21, 2020 | 3.610 | 3.776 | 3.563 | 3.590 | 9,945 | -0.09(-2.47%) |
Apr 20, 2020 | 3.880 | 3.880 | 3.680 | 3.681 | 6,416 | -0.11(-2.88%) |
Apr 17, 2020 | 4.100 | 4.100 | 3.600 | 3.790 | 20,200 | -0.11(-2.82%) |
Apr 16, 2020 | 3.510 | 4.050 | 3.425 | 3.900 | 60,147 | +0.51(+15.19%) |
Apr 15, 2020 | 3.356 | 3.390 | 3.333 | 3.386 | 16,479 | +0.07(+2.14%) |
Apr 14, 2020 | 2.860 | 3.315 | 2.860 | 3.315 | 6,862 | +0.06(+2.00%) |
Apr 13, 2020 | 3.110 | 3.404 | 3.110 | 3.250 | 21,788 | +0.24(+7.97%) |
Apr 09, 2020 | 2.660 | 3.024 | 2.550 | 3.010 | 21,700 | +0.31(+11.48%) |
Apr 08, 2020 | 2.730 | 2.750 | 2.626 | 2.700 | 9,399 | +0.09(+3.45%) |
Apr 07, 2020 | 2.720 | 2.720 | 2.598 | 2.610 | 3,095 | +0.11(+4.40%) |
Apr 06, 2020 | 2.500 | 2.692 | 2.500 | 2.500 | 3,566 | +0.18(+7.76%) |
Apr 03, 2020 | 2.200 | 2.715 | 2.200 | 2.320 | 8,900 | +0.07(+3.11%) |
Apr 02, 2020 | 2.370 | 2.382 | 2.200 | 2.250 | 15,700 | -0.08(-3.43%) |
Apr 01, 2020 | 2.420 | 2.690 | 2.320 | 2.330 | 19,234 | -0.05(-2.10%) |
Mar 31, 2020 | 2.320 | 2.450 | 2.320 | 2.380 | 4,307 | -0.04(-1.86%) |
Mar 30, 2020 | 2.690 | 2.690 | 2.342 | 2.425 | 14,811 | -0.17(-6.37%) |
Mar 27, 2020 | 2.390 | 2.860 | 2.390 | 2.590 | 2,200 | -0.06(-2.26%) |
Mar 26, 2020 | 2.660 | 2.660 | 2.450 | 2.650 | 15,168 | -0.02(-0.75%) |
Mar 25, 2020 | 2.620 | 2.850 | 2.440 | 2.670 | 10,864 | +0.19(+7.51%) |
Mar 24, 2020 | 2.205 | 2.670 | 2.205 | 2.484 | 38,232 | +0.47(+23.56%) |
Mar 23, 2020 | 2.240 | 2.300 | 1.950 | 2.010 | 28,328 | -0.26(-11.45%) |
Mar 20, 2020 | 2.470 | 2.626 | 2.265 | 2.270 | 19,700 | -0.33(-12.69%) |
Mar 19, 2020 | 2.700 | 2.785 | 2.363 | 2.600 | 32,066 | -0.08(-2.99%) |
Mar 18, 2020 | 2.950 | 3.000 | 2.630 | 2.680 | 25,362 | -0.05(-1.83%) |
Mar 17, 2020 | 3.100 | 3.100 | 2.639 | 2.730 | 22,510 | -0.11(-3.87%) |
Mar 16, 2020 | 2.850 | 3.041 | 2.600 | 2.840 | 14,476 | -0.09(-3.15%) |
Mar 13, 2020 | 2.850 | 3.340 | 2.850 | 2.932 | 32,500 | +0.09(+3.05%) |
Mar 12, 2020 | 3.131 | 3.131 | 2.800 | 2.845 | 47,469 | -0.38(-11.75%) |
Mar 11, 2020 | 3.300 | 3.350 | 3.160 | 3.224 | 13,448 | -0.14(-4.24%) |
Mar 10, 2020 | 3.530 | 3.530 | 3.220 | 3.367 | 18,328 | -0.08(-2.41%) |
Mar 09, 2020 | 3.440 | 3.580 | 3.220 | 3.450 | 17,593 | -0.23(-6.25%) |
Mar 06, 2020 | 3.700 | 3.840 | 3.630 | 3.680 | 13,400 | -0.19(-4.82%) |
Mar 05, 2020 | 3.800 | 4.130 | 3.790 | 3.866 | 14,387 | +0.16(+4.21%) |
Mar 04, 2020 | 3.760 | 4.570 | 3.710 | 3.710 | 14,635 | -0.17(-4.38%) |
Mar 03, 2020 | 3.630 | 3.880 | 3.570 | 3.880 | 15,003 | +0.16(+4.42%) |
Mar 02, 2020 | 3.900 | 3.943 | 3.545 | 3.716 | 24,714 | -0.18(-4.72%) |
Feb 28, 2020 | 3.810 | 4.000 | 3.810 | 3.900 | 9,200 | -0.06(-1.52%) |
Feb 27, 2020 | 4.210 | 4.340 | 3.750 | 3.960 | 43,191 | -0.41(-9.38%) |
Feb 26, 2020 | 4.280 | 4.530 | 4.200 | 4.370 | 9,271 | +0.11(+2.58%) |
Feb 25, 2020 | 4.510 | 4.580 | 4.100 | 4.260 | 8,287 | -0.42(-8.97%) |
Feb 24, 2020 | 4.500 | 4.940 | 4.210 | 4.680 | 12,212 | -0.07(-1.47%) |
Feb 21, 2020 | 4.810 | 4.865 | 4.750 | 4.750 | 7,300 | -0.06(-1.25%) |
Feb 20, 2020 | 4.800 | 4.957 | 4.800 | 4.810 | 12,030 | +0.04(+0.84%) |
Feb 19, 2020 | 4.840 | 4.933 | 4.753 | 4.770 | 8,231 | -0.08(-1.65%) |
Feb 18, 2020 | 4.900 | 4.900 | 4.850 | 4.850 | 3,115 | -0.16(-3.19%) |
Feb 14, 2020 | 4.900 | 5.010 | 4.760 | 5.010 | 16,000 | +0.02(+0.36%) |
Feb 13, 2020 | 5.010 | 5.104 | 4.900 | 4.992 | 15,906 | -0.04(-0.85%) |
Feb 12, 2020 | 5.054 | 5.170 | 5.020 | 5.035 | 8,910 | -0.04(-0.88%) |
Feb 11, 2020 | 5.210 | 5.240 | 5.060 | 5.080 | 4,689 | -0.08(-1.55%) |
Feb 10, 2020 | 5.240 | 5.240 | 5.100 | 5.160 | 7,122 | +0.09(+1.78%) |
Feb 07, 2020 | 5.000 | 5.200 | 5.000 | 5.070 | 17,000 | +0.07(+1.40%) |
Feb 06, 2020 | 5.360 | 5.360 | 4.900 | 5.000 | 52,963 | -0.35(-6.54%) |
Feb 05, 2020 | 5.300 | 5.421 | 5.160 | 5.350 | 14,688 | +0.04(+0.75%) |
Feb 04, 2020 | 5.430 | 5.590 | 5.150 | 5.310 | 74,280 | +0.09(+1.72%) |