Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.890 | 8.910 | 8.490 | 8.670 | 2,208,900 | -0.28(-3.13%) |
Jan 28, 2021 | 9.200 | 9.230 | 8.840 | 8.950 | 2,410,120 | +0.48(+5.67%) |
Jan 27, 2021 | 8.400 | 8.650 | 8.130 | 8.470 | 1,360,153 | +0.21(+2.54%) |
Jan 26, 2021 | 8.340 | 8.540 | 8.210 | 8.260 | 1,264,642 | +0.20(+2.48%) |
Jan 25, 2021 | 8.270 | 8.290 | 7.820 | 8.060 | 1,534,581 | -0.30(-3.59%) |
Jan 22, 2021 | 8.200 | 8.415 | 8.148 | 8.360 | 967,100 | -0.13(-1.53%) |
Jan 21, 2021 | 8.590 | 8.590 | 8.268 | 8.490 | 1,129,505 | -0.23(-2.64%) |
Jan 20, 2021 | 8.760 | 8.809 | 8.475 | 8.720 | 1,599,952 | +0.07(+0.81%) |
Jan 19, 2021 | 8.900 | 8.960 | 8.600 | 8.650 | 1,503,481 | -0.18(-2.04%) |
Jan 15, 2021 | 8.960 | 9.005 | 8.760 | 8.830 | 1,195,100 | -0.49(-5.26%) |
Jan 14, 2021 | 8.900 | 9.400 | 8.860 | 9.320 | 1,368,418 | +0.62(+7.13%) |
Jan 13, 2021 | 8.980 | 8.990 | 8.680 | 8.700 | 1,216,378 | -0.42(-4.61%) |
Jan 12, 2021 | 8.660 | 9.170 | 8.610 | 9.120 | 1,160,693 | +0.64(+7.55%) |
Jan 11, 2021 | 8.610 | 8.660 | 8.400 | 8.480 | 1,311,509 | -0.24(-2.75%) |
Jan 08, 2021 | 8.970 | 8.970 | 8.580 | 8.720 | 918,100 | +0.04(+0.46%) |
Jan 07, 2021 | 8.980 | 8.990 | 8.600 | 8.680 | 1,078,526 | -0.11(-1.25%) |
Jan 06, 2021 | 8.970 | 9.050 | 8.690 | 8.790 | 1,762,492 | -0.32(-3.51%) |
Jan 05, 2021 | 8.880 | 9.250 | 8.825 | 9.110 | 1,114,331 | +0.06(+0.66%) |
Jan 04, 2021 | 9.670 | 9.680 | 8.970 | 9.050 | 1,269,021 | -0.77(-7.84%) |
Dec 31, 2020 | 9.820 | 9.820 | 9.820 | 1,148,502 | +0.17(+1.76%) | |
Dec 30, 2020 | 9.490 | 9.880 | 9.480 | 9.650 | 1,148,502 | +0.23(+2.44%) |
Dec 29, 2020 | 9.500 | 9.530 | 9.340 | 9.420 | 602,432 | +0.14(+1.51%) |
Dec 28, 2020 | 9.360 | 9.400 | 9.110 | 9.280 | 1,032,744 | -0.11(-1.17%) |
Dec 24, 2020 | 9.400 | 9.515 | 8.980 | 9.390 | 620,900 | -0.02(-0.21%) |
Dec 23, 2020 | 9.410 | 9.600 | 9.380 | 9.410 | 1,081,369 | +0.47(+5.26%) |
Dec 22, 2020 | 9.240 | 9.260 | 8.880 | 8.940 | 1,007,103 | -0.42(-4.49%) |
Dec 21, 2020 | 9.200 | 9.580 | 9.160 | 9.360 | 1,378,608 | -0.61(-6.12%) |
Dec 18, 2020 | 10.08 | 10.36 | 9.872 | 9.970 | 1,252,400 | -0.41(-3.95%) |
Dec 17, 2020 | 10.49 | 10.67 | 10.30 | 10.38 | 1,196,262 | -0.14(-1.33%) |
Dec 16, 2020 | 10.44 | 10.55 | 10.27 | 10.52 | 675,956 | -0.14(-1.31%) |
Dec 15, 2020 | 10.48 | 10.72 | 10.34 | 10.66 | 1,551,944 | +0.35(+3.39%) |
Dec 14, 2020 | 10.73 | 10.77 | 10.28 | 10.31 | 758,604 | -0.39(-3.64%) |
Dec 11, 2020 | 10.73 | 10.80 | 10.56 | 10.70 | 1,825,900 | -0.21(-1.92%) |
Dec 10, 2020 | 10.35 | 10.93 | 10.31 | 10.91 | 1,119,592 | +0.35(+3.31%) |
Dec 09, 2020 | 10.90 | 10.96 | 10.40 | 10.56 | 1,194,439 | -0.29(-2.67%) |
Dec 08, 2020 | 11.31 | 11.31 | 10.74 | 10.85 | 1,466,202 | -0.05(-0.46%) |
Dec 07, 2020 | 11.16 | 11.30 | 10.85 | 10.90 | 1,911,347 | +0.35(+3.32%) |
Dec 04, 2020 | 10.75 | 10.83 | 10.34 | 10.55 | 1,611,500 | -0.10(-0.94%) |
Dec 03, 2020 | 10.29 | 10.86 | 10.24 | 10.65 | 2,351,594 | +1.00(+10.36%) |
Dec 02, 2020 | 9.130 | 9.720 | 9.110 | 9.650 | 1,117,366 | +0.41(+4.44%) |
Dec 01, 2020 | 9.050 | 9.290 | 9.040 | 9.240 | 1,340,509 | +0.41(+4.64%) |
Nov 30, 2020 | 9.250 | 9.330 | 8.770 | 8.830 | 1,508,421 | +0.15(+1.73%) |
Nov 27, 2020 | 8.700 | 8.840 | 8.660 | 8.680 | 710,200 | -0.20(-2.25%) |
Nov 25, 2020 | 8.860 | 8.960 | 8.740 | 8.880 | 860,600 | +0.13(+1.49%) |
Nov 24, 2020 | 8.520 | 8.820 | 8.450 | 8.750 | 1,898,044 | +0.40(+4.79%) |
Nov 23, 2020 | 8.510 | 8.630 | 8.280 | 8.350 | 1,510,687 | +0.14(+1.71%) |
Nov 20, 2020 | 8.480 | 8.570 | 8.190 | 8.210 | 1,919,600 | -0.48(-5.52%) |
Nov 19, 2020 | 8.150 | 8.730 | 8.100 | 8.690 | 2,003,920 | +0.47(+5.72%) |
Nov 18, 2020 | 8.440 | 8.700 | 8.170 | 8.220 | 1,714,559 | +0.18(+2.24%) |
Nov 17, 2020 | 7.860 | 8.124 | 7.820 | 8.040 | 1,669,759 | +0.14(+1.77%) |
Nov 16, 2020 | 7.480 | 8.060 | 7.480 | 7.900 | 2,623,439 | +0.65(+8.97%) |
Nov 13, 2020 | 7.140 | 7.285 | 7.100 | 7.250 | 1,301,900 | +0.24(+3.42%) |
Nov 12, 2020 | 7.390 | 7.720 | 6.900 | 7.010 | 3,591,916 | -0.53(-7.03%) |
Nov 11, 2020 | 7.440 | 7.900 | 7.420 | 7.540 | 1,719,855 | -0.20(-2.58%) |
Nov 10, 2020 | 7.840 | 8.100 | 7.720 | 7.740 | 2,675,706 | -0.08(-1.02%) |
Nov 09, 2020 | 7.800 | 7.970 | 7.490 | 7.820 | 3,712,473 | +1.32(+20.31%) |
Nov 06, 2020 | 6.220 | 6.555 | 6.090 | 6.500 | 1,704,900 | +0.17(+2.69%) |
Nov 05, 2020 | 5.850 | 6.330 | 5.790 | 6.330 | 2,365,075 | +0.79(+14.26%) |
Nov 04, 2020 | 5.520 | 5.680 | 5.360 | 5.540 | 2,199,701 | +0.10(+1.84%) |
Nov 03, 2020 | 5.660 | 5.700 | 5.370 | 5.440 | 1,214,706 | +0.00(+0.00%) |
Nov 02, 2020 | 5.580 | 5.593 | 5.370 | 5.440 | 951,535 | -0.03(-0.55%) |
Oct 30, 2020 | 5.670 | 5.750 | 5.380 | 5.470 | 1,718,800 | -0.31(-5.36%) |
Oct 29, 2020 | 5.459 | 5.915 | 5.390 | 5.780 | 1,553,406 | -0.12(-2.03%) |
Oct 28, 2020 | 6.260 | 6.262 | 5.870 | 5.900 | 1,721,102 | -0.63(-9.65%) |
Oct 27, 2020 | 6.770 | 6.820 | 6.530 | 6.530 | 874,191 | -0.22(-3.26%) |
Oct 26, 2020 | 6.820 | 6.880 | 6.670 | 6.750 | 1,188,913 | -0.31(-4.39%) |
Oct 23, 2020 | 7.130 | 7.180 | 6.970 | 7.060 | 974,800 | -0.01(-0.14%) |
Oct 22, 2020 | 6.960 | 7.120 | 6.960 | 7.070 | 1,136,269 | +0.15(+2.17%) |
Oct 21, 2020 | 7.020 | 7.035 | 6.900 | 6.920 | 684,501 | -0.12(-1.70%) |
Oct 20, 2020 | 7.150 | 7.300 | 6.980 | 7.040 | 1,815,273 | -0.13(-1.81%) |
Oct 19, 2020 | 7.000 | 7.365 | 6.950 | 7.170 | 1,960,819 | +0.38(+5.60%) |
Oct 16, 2020 | 6.910 | 6.910 | 6.760 | 6.790 | 857,700 | -0.22(-3.14%) |
Oct 15, 2020 | 6.870 | 7.080 | 6.810 | 7.010 | 721,174 | -0.03(-0.43%) |
Oct 14, 2020 | 7.070 | 7.280 | 7.010 | 7.040 | 1,059,884 | +0.14(+2.03%) |
Oct 13, 2020 | 6.850 | 6.940 | 6.695 | 6.900 | 1,833,206 | -0.22(-3.09%) |
Oct 12, 2020 | 7.010 | 7.270 | 6.785 | 7.120 | 684,757 | +0.12(+1.71%) |
Oct 09, 2020 | 6.850 | 7.190 | 6.840 | 7.000 | 2,156,700 | +0.32(+4.79%) |
Oct 08, 2020 | 6.600 | 6.690 | 6.500 | 6.680 | 979,874 | +0.16(+2.45%) |
Oct 07, 2020 | 6.740 | 6.870 | 6.470 | 6.520 | 1,348,631 | -0.27(-3.98%) |
Oct 06, 2020 | 6.700 | 7.050 | 6.660 | 6.790 | 2,568,414 | +0.42(+6.59%) |
Oct 05, 2020 | 6.350 | 6.420 | 6.170 | 6.370 | 920,562 | +0.16(+2.58%) |
Oct 02, 2020 | 6.230 | 6.330 | 6.100 | 6.210 | 1,211,700 | -0.16(-2.51%) |
Oct 01, 2020 | 6.270 | 6.450 | 6.200 | 6.370 | 1,522,501 | +0.27(+4.43%) |
Sep 30, 2020 | 5.900 | 6.215 | 5.900 | 6.100 | 1,256,203 | +0.24(+4.10%) |
Sep 29, 2020 | 6.090 | 6.135 | 5.835 | 5.860 | 2,051,931 | -0.38(-6.09%) |
Sep 28, 2020 | 6.570 | 6.760 | 6.180 | 6.240 | 1,579,583 | -0.21(-3.26%) |
Sep 25, 2020 | 6.340 | 6.520 | 6.310 | 6.450 | 753,400 | -0.12(-1.83%) |
Sep 24, 2020 | 6.380 | 6.655 | 6.220 | 6.570 | 923,367 | +0.10(+1.55%) |
Sep 23, 2020 | 6.700 | 6.770 | 6.420 | 6.470 | 1,196,151 | -0.20(-3.00%) |
Sep 22, 2020 | 6.890 | 7.010 | 6.590 | 6.670 | 1,117,252 | -0.19(-2.77%) |
Sep 21, 2020 | 7.200 | 7.230 | 6.830 | 6.860 | 1,938,119 | -0.71(-9.38%) |
Sep 18, 2020 | 7.990 | 8.000 | 7.450 | 7.570 | 1,402,800 | -0.47(-5.85%) |
Sep 17, 2020 | 8.010 | 8.280 | 7.960 | 8.040 | 1,295,734 | -0.28(-3.37%) |
Sep 16, 2020 | 7.930 | 8.405 | 7.891 | 8.320 | 1,408,464 | +0.35(+4.39%) |
Sep 15, 2020 | 8.180 | 8.230 | 7.910 | 7.970 | 1,000,850 | -0.09(-1.12%) |
Sep 14, 2020 | 7.690 | 8.100 | 7.560 | 8.060 | 995,136 | +0.64(+8.63%) |
Sep 11, 2020 | 7.730 | 7.770 | 7.370 | 7.420 | 1,229,600 | -0.25(-3.26%) |
Sep 10, 2020 | 7.710 | 8.005 | 7.615 | 7.670 | 1,684,949 | +0.19(+2.54%) |
Sep 09, 2020 | 7.770 | 7.800 | 7.380 | 7.480 | 1,366,792 | -0.17(-2.22%) |
Sep 08, 2020 | 7.250 | 7.880 | 7.210 | 7.650 | 1,699,540 | +0.08(+1.06%) |
Sep 04, 2020 | 7.490 | 7.590 | 7.170 | 7.570 | 1,345,000 | +0.29(+3.98%) |
Sep 03, 2020 | 7.160 | 7.430 | 7.030 | 7.280 | 1,732,681 | +0.24(+3.41%) |
Sep 02, 2020 | 7.010 | 7.050 | 6.855 | 7.040 | 1,059,502 | +0.10(+1.44%) |
Sep 01, 2020 | 6.780 | 7.090 | 6.720 | 6.940 | 1,727,573 | +0.42(+6.44%) |
Aug 31, 2020 | 6.850 | 6.860 | 6.490 | 6.520 | 890,817 | -0.48(-6.86%) |
Aug 28, 2020 | 6.640 | 7.015 | 6.550 | 7.000 | 2,057,700 | +0.51(+7.86%) |
Aug 27, 2020 | 6.390 | 6.570 | 6.330 | 6.490 | 1,556,237 | +0.30(+4.85%) |
Aug 26, 2020 | 6.470 | 6.470 | 6.145 | 6.190 | 990,623 | -0.34(-5.21%) |
Aug 25, 2020 | 6.600 | 6.620 | 6.290 | 6.530 | 1,395,452 | +0.01(+0.15%) |
Aug 24, 2020 | 6.310 | 6.550 | 6.260 | 6.520 | 1,292,788 | +0.29(+4.65%) |
Aug 21, 2020 | 6.370 | 6.515 | 6.165 | 6.230 | 1,106,900 | -0.12(-1.89%) |
Aug 20, 2020 | 6.050 | 6.370 | 5.950 | 6.350 | 1,375,606 | -0.02(-0.31%) |
Aug 19, 2020 | 6.570 | 6.605 | 6.340 | 6.370 | 1,140,673 | -0.19(-2.90%) |
Aug 18, 2020 | 6.540 | 6.660 | 6.360 | 6.560 | 1,539,428 | +0.22(+3.47%) |
Aug 17, 2020 | 6.760 | 6.760 | 6.220 | 6.340 | 1,676,990 | -0.49(-7.17%) |
Aug 14, 2020 | 6.670 | 6.890 | 6.560 | 6.830 | 1,739,100 | +0.03(+0.44%) |
Aug 13, 2020 | 6.900 | 7.180 | 6.740 | 6.800 | 1,737,604 | -0.03(-0.44%) |
Aug 12, 2020 | 7.380 | 7.400 | 6.580 | 6.830 | 2,394,902 | -0.29(-4.07%) |
Aug 11, 2020 | 6.790 | 7.430 | 6.790 | 7.120 | 2,758,321 | +0.57(+8.70%) |
Aug 10, 2020 | 6.550 | 6.780 | 6.525 | 6.550 | 1,343,100 | +0.00(+0.00%) |
Aug 07, 2020 | 6.770 | 6.780 | 6.520 | 6.550 | 672,700 | -0.36(-5.21%) |
Aug 06, 2020 | 6.580 | 6.960 | 6.520 | 6.910 | 1,216,012 | +0.21(+3.13%) |
Aug 05, 2020 | 6.730 | 6.800 | 6.610 | 6.700 | 1,149,784 | +0.09(+1.36%) |
Aug 04, 2020 | 6.480 | 6.735 | 6.470 | 6.610 | 1,090,248 | +0.06(+0.92%) |
Aug 03, 2020 | 6.710 | 6.780 | 6.550 | 6.550 | 799,055 | -0.28(-4.10%) |
Jul 31, 2020 | 7.120 | 7.160 | 6.760 | 6.830 | 1,405,700 | -0.33(-4.61%) |
Jul 30, 2020 | 7.110 | 7.340 | 7.025 | 7.160 | 1,161,965 | +0.00(+0.00%) |
Jul 29, 2020 | 7.320 | 7.370 | 7.100 | 7.160 | 1,140,956 | -0.25(-3.37%) |
Jul 28, 2020 | 7.100 | 7.515 | 7.095 | 7.410 | 976,073 | +0.24(+3.35%) |
Jul 27, 2020 | 7.120 | 7.250 | 7.000 | 7.170 | 573,182 | +0.01(+0.14%) |
Jul 24, 2020 | 7.100 | 7.250 | 6.970 | 7.160 | 1,247,900 | -0.09(-1.24%) |
Jul 23, 2020 | 7.740 | 7.810 | 7.220 | 7.250 | 1,201,075 | -0.55(-7.05%) |
Jul 22, 2020 | 7.820 | 8.030 | 7.700 | 7.800 | 1,216,223 | -0.03(-0.38%) |
Jul 21, 2020 | 7.880 | 8.080 | 7.750 | 7.830 | 1,489,707 | +0.17(+2.22%) |
Jul 20, 2020 | 7.700 | 7.760 | 7.540 | 7.660 | 672,482 | -0.03(-0.39%) |
Jul 17, 2020 | 7.880 | 7.910 | 7.640 | 7.690 | 1,897,500 | -0.15(-1.91%) |
Jul 16, 2020 | 7.970 | 8.030 | 7.790 | 7.840 | 1,208,605 | -0.26(-3.21%) |
Jul 15, 2020 | 7.920 | 8.130 | 7.735 | 8.100 | 2,313,103 | +0.48(+6.30%) |
Jul 14, 2020 | 7.340 | 7.700 | 7.180 | 7.620 | 1,384,209 | +0.20(+2.70%) |
Jul 13, 2020 | 7.910 | 8.020 | 7.410 | 7.420 | 1,796,177 | -0.40(-5.12%) |
Jul 10, 2020 | 7.320 | 7.970 | 7.270 | 7.820 | 1,783,100 | +0.54(+7.42%) |
Jul 09, 2020 | 7.530 | 7.760 | 7.270 | 7.280 | 2,702,666 | -0.15(-2.02%) |
Jul 08, 2020 | 7.600 | 7.600 | 7.340 | 7.430 | 1,198,653 | -0.06(-0.80%) |
Jul 07, 2020 | 7.540 | 7.770 | 7.390 | 7.490 | 2,043,110 | -0.07(-0.93%) |
Jul 06, 2020 | 7.510 | 7.680 | 7.360 | 7.560 | 2,704,223 | +0.54(+7.69%) |
Jul 02, 2020 | 7.430 | 7.494 | 6.960 | 7.020 | 2,032,400 | -0.18(-2.50%) |
Jul 01, 2020 | 7.040 | 7.450 | 6.970 | 7.200 | 3,137,945 | +0.42(+6.19%) |
Jun 30, 2020 | 6.780 | 6.950 | 6.620 | 6.780 | 2,894,921 | -0.14(-2.02%) |
Jun 29, 2020 | 6.770 | 6.960 | 6.530 | 6.920 | 1,667,339 | +0.22(+3.28%) |
Jun 26, 2020 | 6.970 | 7.050 | 6.634 | 6.700 | 1,723,400 | -0.44(-6.16%) |
Jun 25, 2020 | 6.940 | 7.340 | 6.650 | 7.140 | 2,700,596 | +0.36(+5.31%) |
Jun 24, 2020 | 7.360 | 7.440 | 6.680 | 6.780 | 3,601,677 | -0.96(-12.40%) |
Jun 23, 2020 | 6.980 | 7.770 | 6.780 | 7.740 | 4,368,622 | +0.98(+14.50%) |
Jun 22, 2020 | 6.950 | 7.005 | 6.632 | 6.760 | 1,384,227 | -0.23(-3.29%) |
Jun 19, 2020 | 7.150 | 7.160 | 6.790 | 6.990 | 2,008,000 | +0.07(+1.01%) |
Jun 18, 2020 | 6.920 | 7.260 | 6.820 | 6.920 | 1,416,071 | -0.20(-2.81%) |
Jun 17, 2020 | 7.200 | 7.370 | 6.970 | 7.120 | 2,432,496 | -0.18(-2.47%) |
Jun 16, 2020 | 8.260 | 8.380 | 7.220 | 7.300 | 4,112,143 | -0.27(-3.57%) |
Jun 15, 2020 | 6.560 | 7.780 | 6.480 | 7.570 | 3,667,358 | +0.22(+2.99%) |
Jun 12, 2020 | 7.480 | 7.935 | 7.150 | 7.350 | 5,307,300 | +0.78(+11.87%) |
Jun 11, 2020 | 6.660 | 7.300 | 6.320 | 6.570 | 4,603,817 | -1.50(-18.59%) |
Jun 10, 2020 | 9.380 | 9.430 | 8.070 | 8.070 | 4,540,562 | -1.17(-12.66%) |
Jun 09, 2020 | 8.800 | 10.27 | 8.560 | 9.240 | 5,695,284 | -0.62(-6.29%) |
Jun 08, 2020 | 8.250 | 9.890 | 8.230 | 9.860 | 6,497,859 | +2.30(+30.42%) |
Jun 05, 2020 | 7.410 | 7.670 | 7.260 | 7.560 | 5,490,800 | +0.93(+14.03%) |
Jun 04, 2020 | 6.770 | 7.210 | 6.560 | 6.630 | 6,003,229 | -0.32(-4.60%) |
Jun 03, 2020 | 6.420 | 7.060 | 6.310 | 6.950 | 7,548,864 | +1.11(+19.01%) |
Jun 02, 2020 | 5.060 | 5.840 | 5.010 | 5.840 | 4,799,815 | +1.01(+20.91%) |
Jun 01, 2020 | 4.630 | 4.880 | 4.590 | 4.830 | 1,979,904 | +0.43(+9.77%) |
May 29, 2020 | 4.360 | 4.480 | 4.240 | 4.400 | 1,623,200 | -0.10(-2.22%) |
May 28, 2020 | 4.580 | 4.685 | 4.445 | 4.500 | 1,411,766 | -0.19(-4.05%) |
May 27, 2020 | 4.670 | 4.780 | 4.470 | 4.690 | 2,256,418 | +0.14(+3.08%) |
May 26, 2020 | 4.820 | 4.860 | 4.510 | 4.550 | 1,856,795 | +0.19(+4.36%) |
May 22, 2020 | 4.400 | 4.460 | 4.230 | 4.360 | 1,268,900 | -0.13(-2.90%) |
May 21, 2020 | 4.800 | 4.970 | 4.450 | 4.490 | 2,342,055 | +0.00(+0.00%) |
May 20, 2020 | 4.340 | 4.855 | 4.270 | 4.490 | 3,789,425 | +0.43(+10.59%) |
May 19, 2020 | 4.320 | 4.400 | 4.005 | 4.060 | 1,949,392 | -0.36(-8.14%) |
May 18, 2020 | 4.030 | 4.450 | 3.990 | 4.420 | 1,956,436 | +0.69(+18.50%) |
May 15, 2020 | 3.590 | 3.900 | 3.530 | 3.730 | 1,576,600 | +0.10(+2.75%) |
May 14, 2020 | 3.300 | 3.670 | 3.220 | 3.630 | 2,089,085 | +0.21(+6.14%) |
May 13, 2020 | 3.510 | 3.520 | 3.310 | 3.420 | 1,536,927 | -0.01(-0.29%) |
May 12, 2020 | 3.760 | 3.790 | 3.400 | 3.430 | 1,508,010 | -0.26(-7.05%) |
May 11, 2020 | 3.700 | 3.795 | 3.570 | 3.690 | 1,230,954 | -0.24(-6.11%) |
May 08, 2020 | 3.800 | 3.930 | 3.735 | 3.930 | 1,518,900 | +0.19(+5.08%) |
May 07, 2020 | 4.010 | 4.020 | 3.710 | 3.740 | 1,877,957 | -0.37(-9.00%) |
May 06, 2020 | 4.070 | 4.260 | 4.033 | 4.110 | 1,237,188 | -0.18(-4.20%) |
May 05, 2020 | 4.200 | 4.335 | 4.130 | 4.290 | 1,448,827 | +0.21(+5.15%) |
May 04, 2020 | 4.060 | 4.110 | 3.890 | 4.080 | 1,217,184 | -0.19(-4.45%) |
May 01, 2020 | 4.420 | 4.445 | 3.980 | 4.270 | 1,217,900 | -0.34(-7.38%) |
Apr 30, 2020 | 4.780 | 4.870 | 4.540 | 4.610 | 1,673,349 | -0.44(-8.71%) |
Apr 29, 2020 | 4.570 | 5.085 | 4.560 | 5.050 | 3,150,052 | +0.63(+14.25%) |
Apr 28, 2020 | 4.040 | 4.490 | 4.020 | 4.420 | 2,653,221 | +0.46(+11.62%) |
Apr 27, 2020 | 3.870 | 3.960 | 3.740 | 3.960 | 1,691,230 | +0.18(+4.76%) |
Apr 24, 2020 | 4.020 | 4.050 | 3.720 | 3.780 | 2,246,500 | -0.57(-13.10%) |
Apr 23, 2020 | 4.430 | 4.590 | 4.330 | 4.350 | 1,215,928 | -0.04(-0.91%) |
Apr 22, 2020 | 4.430 | 4.530 | 4.340 | 4.390 | 714,735 | +0.23(+5.53%) |
Apr 21, 2020 | 4.400 | 4.495 | 4.090 | 4.160 | 698,195 | -0.39(-8.57%) |
Apr 20, 2020 | 4.420 | 4.620 | 4.370 | 4.550 | 1,008,108 | -0.09(-1.94%) |
Apr 17, 2020 | 4.670 | 4.700 | 4.440 | 4.640 | 1,604,100 | +0.15(+3.34%) |
Apr 16, 2020 | 4.720 | 4.720 | 4.400 | 4.490 | 1,364,008 | -0.15(-3.23%) |
Apr 15, 2020 | 4.430 | 4.680 | 4.250 | 4.640 | 1,826,967 | +0.19(+4.27%) |
Apr 14, 2020 | 4.560 | 4.640 | 4.360 | 4.450 | 1,485,825 | +0.06(+1.37%) |
Apr 13, 2020 | 4.460 | 4.460 | 4.040 | 4.390 | 1,014,888 | -0.18(-3.94%) |
Apr 09, 2020 | 4.800 | 4.860 | 4.430 | 4.570 | 3,740,200 | -0.05(-1.08%) |
Apr 08, 2020 | 4.040 | 4.720 | 4.010 | 4.620 | 1,846,026 | +0.49(+11.86%) |
Apr 07, 2020 | 4.180 | 4.320 | 4.040 | 4.130 | 2,578,422 | +0.33(+8.68%) |
Apr 06, 2020 | 3.870 | 3.990 | 3.635 | 3.800 | 1,313,359 | +0.28(+7.95%) |
Apr 03, 2020 | 3.660 | 3.760 | 3.360 | 3.520 | 1,442,100 | -0.22(-5.88%) |
Apr 02, 2020 | 4.020 | 4.060 | 3.610 | 3.740 | 1,707,671 | +0.03(+0.81%) |
Apr 01, 2020 | 3.840 | 3.950 | 3.610 | 3.710 | 2,410,016 | -0.56(-13.11%) |
Mar 31, 2020 | 4.740 | 4.830 | 4.250 | 4.270 | 1,852,023 | -0.47(-9.92%) |
Mar 30, 2020 | 5.350 | 5.430 | 4.530 | 4.740 | 2,861,603 | -0.17(-3.46%) |
Mar 27, 2020 | 4.690 | 5.560 | 4.458 | 4.910 | 2,800,000 | -0.29(-5.58%) |
Mar 26, 2020 | 4.760 | 5.940 | 4.690 | 5.200 | 5,157,405 | +0.85(+19.54%) |
Mar 25, 2020 | 3.660 | 4.670 | 3.500 | 4.350 | 4,821,043 | +1.02(+30.63%) |
Mar 24, 2020 | 3.260 | 3.580 | 3.020 | 3.330 | 3,272,545 | +0.65(+24.25%) |
Mar 23, 2020 | 2.720 | 2.840 | 2.370 | 2.680 | 2,530,468 | -0.11(-3.94%) |
Mar 20, 2020 | 2.740 | 3.560 | 2.680 | 2.790 | 3,246,800 | +0.38(+15.77%) |
Mar 19, 2020 | 2.200 | 2.650 | 1.850 | 2.410 | 2,607,586 | +0.27(+12.62%) |
Mar 18, 2020 | 2.560 | 2.720 | 1.990 | 2.140 | 2,745,133 | -1.02(-32.28%) |
Mar 17, 2020 | 3.300 | 3.390 | 2.810 | 3.160 | 5,649,509 | +0.11(+3.61%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.050 | 3.050 | 3,441,601 | -1.74(-36.33%) |
Mar 13, 2020 | 4.820 | 5.130 | 4.040 | 4.790 | 3,904,600 | +0.48(+11.14%) |
Mar 12, 2020 | 5.230 | 5.380 | 4.010 | 4.310 | 2,699,607 | -2.38(-35.58%) |
Mar 11, 2020 | 7.670 | 7.800 | 6.220 | 6.690 | 2,412,529 | -0.99(-12.89%) |
Mar 10, 2020 | 8.200 | 8.440 | 7.370 | 7.680 | 1,986,569 | +0.22(+2.95%) |
Mar 09, 2020 | 7.920 | 8.320 | 7.385 | 7.460 | 1,530,185 | -1.69(-18.47%) |
Mar 06, 2020 | 8.530 | 9.470 | 8.500 | 9.150 | 4,169,400 | +0.10(+1.10%) |
Mar 05, 2020 | 10.10 | 10.18 | 8.650 | 9.050 | 4,334,926 | -1.88(-17.20%) |
Mar 04, 2020 | 11.24 | 11.49 | 10.87 | 10.93 | 3,151,924 | -0.24(-2.15%) |
Mar 03, 2020 | 11.59 | 11.97 | 10.98 | 11.17 | 2,743,286 | -0.47(-4.04%) |
Mar 02, 2020 | 11.58 | 11.72 | 11.07 | 11.64 | 2,029,793 | +0.31(+2.74%) |
Feb 28, 2020 | 11.18 | 11.48 | 10.91 | 11.33 | 2,554,600 | -0.56(-4.71%) |
Feb 27, 2020 | 12.26 | 12.71 | 11.82 | 11.89 | 2,790,835 | -1.04(-8.04%) |
Feb 26, 2020 | 14.07 | 14.22 | 12.74 | 12.93 | 2,911,801 | -0.99(-7.11%) |
Feb 25, 2020 | 14.36 | 14.66 | 13.92 | 13.92 | 1,276,251 | -0.24(-1.69%) |
Feb 24, 2020 | 14.50 | 14.68 | 14.06 | 14.16 | 1,590,351 | -1.24(-8.05%) |
Feb 21, 2020 | 15.43 | 15.65 | 15.21 | 15.40 | 1,042,000 | -0.32(-2.04%) |
Feb 20, 2020 | 16.03 | 16.13 | 15.55 | 15.72 | 2,257,164 | -1.00(-5.98%) |
Feb 19, 2020 | 16.45 | 16.79 | 16.37 | 16.72 | 632,866 | +0.37(+2.26%) |
Feb 18, 2020 | 16.64 | 16.65 | 16.11 | 16.35 | 789,428 | -0.40(-2.39%) |
Feb 14, 2020 | 16.71 | 16.81 | 16.49 | 16.75 | 788,500 | +0.39(+2.38%) |
Feb 13, 2020 | 16.51 | 16.62 | 16.31 | 16.36 | 495,719 | -0.35(-2.09%) |
Feb 12, 2020 | 16.70 | 16.95 | 16.44 | 16.71 | 985,276 | -0.02(-0.12%) |
Feb 11, 2020 | 16.25 | 16.80 | 16.08 | 16.73 | 827,685 | +0.88(+5.55%) |
Feb 10, 2020 | 15.73 | 16.07 | 15.61 | 15.85 | 703,106 | -0.07(-0.44%) |
Feb 07, 2020 | 16.33 | 16.34 | 15.86 | 15.92 | 931,400 | -0.71(-4.27%) |
Feb 06, 2020 | 17.25 | 17.33 | 16.59 | 16.63 | 631,322 | -0.35(-2.06%) |
Feb 05, 2020 | 16.89 | 17.04 | 16.58 | 16.98 | 834,613 | +0.43(+2.60%) |
Feb 04, 2020 | 16.93 | 16.95 | 16.54 | 16.55 | 553,279 | +0.30(+1.85%) |