Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2.843 | 3.844 | 2.843 | 3.624 | 828,117 | +0.71(+24.40%) |
Oct 29, 2020 | 2.641 | 2.984 | 2.566 | 2.913 | 144,376 | +0.26(+9.93%) |
Oct 28, 2020 | 3.027 | 3.177 | 2.598 | 2.650 | 268,330 | -0.38(-12.46%) |
Oct 27, 2020 | 3.159 | 3.589 | 2.992 | 3.027 | 474,995 | +0.06(+2.07%) |
Oct 26, 2020 | 3.247 | 3.326 | 2.940 | 2.966 | 56,159 | -0.27(-8.40%) |
Oct 23, 2020 | 3.027 | 3.308 | 3.010 | 3.238 | 113,727 | +0.25(+8.21%) |
Oct 22, 2020 | 2.808 | 3.027 | 2.808 | 2.992 | 66,049 | +0.17(+5.90%) |
Oct 21, 2020 | 2.834 | 2.975 | 2.782 | 2.826 | 54,705 | +0.00(+0.00%) |
Oct 20, 2020 | 2.913 | 3.054 | 2.791 | 2.826 | 52,289 | -0.11(-3.59%) |
Oct 19, 2020 | 2.966 | 3.150 | 2.905 | 2.931 | 107,602 | -0.03(-0.89%) |
Oct 16, 2020 | 2.913 | 3.045 | 2.852 | 2.957 | 57,661 | +0.05(+1.81%) |
Oct 15, 2020 | 2.799 | 2.913 | 2.694 | 2.905 | 36,865 | +0.07(+2.48%) |
Oct 14, 2020 | 2.720 | 2.878 | 2.720 | 2.834 | 106,894 | +0.11(+4.19%) |
Oct 13, 2020 | 2.633 | 2.729 | 2.519 | 2.720 | 62,455 | +0.09(+3.33%) |
Oct 12, 2020 | 2.598 | 2.633 | 2.523 | 2.633 | 67,395 | +0.02(+0.67%) |
Oct 09, 2020 | 2.554 | 2.729 | 2.413 | 2.615 | 194,408 | +0.06(+2.41%) |
Oct 08, 2020 | 2.676 | 2.676 | 2.510 | 2.554 | 115,939 | -0.10(-3.64%) |
Oct 07, 2020 | 2.501 | 2.668 | 2.440 | 2.650 | 111,619 | +0.21(+8.63%) |
Oct 06, 2020 | 2.475 | 2.519 | 2.397 | 2.440 | 334,345 | -0.03(-1.07%) |
Oct 05, 2020 | 2.422 | 2.501 | 2.387 | 2.466 | 88,280 | +0.05(+2.18%) |
Oct 02, 2020 | 2.325 | 2.475 | 2.207 | 2.413 | 149,510 | -0.01(-0.36%) |
Oct 01, 2020 | 2.168 | 2.448 | 2.106 | 2.422 | 174,441 | +0.23(+10.40%) |
Sep 30, 2020 | 2.238 | 2.299 | 2.071 | 2.194 | 164,189 | -0.11(-4.58%) |
Sep 29, 2020 | 2.229 | 2.317 | 2.045 | 2.299 | 165,953 | +0.04(+1.95%) |
Sep 28, 2020 | 2.317 | 2.440 | 2.238 | 2.255 | 149,921 | -0.17(-6.88%) |
Sep 25, 2020 | 2.624 | 2.624 | 2.396 | 2.422 | 406,936 | -0.25(-9.51%) |
Sep 24, 2020 | 2.676 | 2.729 | 2.580 | 2.676 | 497,940 | -0.07(-2.56%) |
Sep 23, 2020 | 2.896 | 2.896 | 2.676 | 2.747 | 100,525 | -0.11(-3.99%) |
Sep 22, 2020 | 2.834 | 2.883 | 2.808 | 2.861 | 59,653 | +0.03(+0.93%) |
Sep 21, 2020 | 3.036 | 3.054 | 2.729 | 2.834 | 227,728 | -0.20(-6.65%) |
Sep 18, 2020 | 2.984 | 3.194 | 2.940 | 3.036 | 817,405 | +0.11(+3.59%) |
Sep 17, 2020 | 2.799 | 2.975 | 2.755 | 2.931 | 89,319 | +0.12(+4.37%) |
Sep 16, 2020 | 2.791 | 2.834 | 2.773 | 2.808 | 70,765 | +0.02(+0.63%) |
Sep 15, 2020 | 2.896 | 2.931 | 2.659 | 2.791 | 140,400 | -0.11(-3.64%) |
Sep 14, 2020 | 2.896 | 2.975 | 2.812 | 2.896 | 82,395 | +0.00(+0.00%) |
Sep 11, 2020 | 2.817 | 2.940 | 2.755 | 2.896 | 69,854 | +0.07(+2.48%) |
Sep 10, 2020 | 2.913 | 3.049 | 2.773 | 2.826 | 85,888 | -0.08(-2.72%) |
Sep 09, 2020 | 2.703 | 3.019 | 2.668 | 2.905 | 264,717 | +0.18(+6.77%) |
Sep 08, 2020 | 2.834 | 3.115 | 2.668 | 2.720 | 345,340 | -0.11(-4.02%) |
Sep 04, 2020 | 2.589 | 2.940 | 2.589 | 2.834 | 384,373 | +0.26(+10.24%) |
Sep 03, 2020 | 2.606 | 2.703 | 2.545 | 2.571 | 133,441 | +0.00(+0.00%) |
Sep 02, 2020 | 2.545 | 2.676 | 2.448 | 2.571 | 322,681 | -0.18(-6.39%) |
Sep 01, 2020 | 2.562 | 2.755 | 2.483 | 2.747 | 957,003 | +0.48(+21.32%) |
Aug 31, 2020 | 2.194 | 2.325 | 2.150 | 2.264 | 409,629 | +0.15(+7.05%) |
Aug 28, 2020 | 2.010 | 2.132 | 2.010 | 2.115 | 89,227 | +0.11(+5.24%) |
Aug 27, 2020 | 2.010 | 2.028 | 1.957 | 2.010 | 169,663 | +0.00(+0.00%) |
Aug 26, 2020 | 2.080 | 2.097 | 1.988 | 2.010 | 185,427 | -0.11(-4.98%) |
Aug 25, 2020 | 2.027 | 2.115 | 2.018 | 2.115 | 41,889 | +0.09(+4.33%) |
Aug 24, 2020 | 1.922 | 2.036 | 1.922 | 2.027 | 80,426 | +0.10(+5.00%) |
Aug 21, 2020 | 1.957 | 1.957 | 1.895 | 1.931 | 56,863 | +0.00(+0.00%) |
Aug 20, 2020 | 1.913 | 1.948 | 1.895 | 1.931 | 36,119 | -0.04(-1.79%) |
Aug 19, 2020 | 1.957 | 2.001 | 1.926 | 1.966 | 62,758 | -0.03(-1.32%) |
Aug 18, 2020 | 1.983 | 2.018 | 1.931 | 1.992 | 37,894 | -0.03(-1.30%) |
Aug 17, 2020 | 2.097 | 2.106 | 1.983 | 2.018 | 69,615 | -0.08(-3.77%) |
Aug 14, 2020 | 2.080 | 2.097 | 2.010 | 2.097 | 55,154 | +0.03(+1.27%) |
Aug 13, 2020 | 2.097 | 2.141 | 2.071 | 2.071 | 37,553 | -0.04(-1.66%) |
Aug 12, 2020 | 2.159 | 2.191 | 2.080 | 2.106 | 84,268 | -0.05(-2.44%) |
Aug 11, 2020 | 2.150 | 2.194 | 2.124 | 2.159 | 55,545 | +0.04(+1.65%) |
Aug 10, 2020 | 2.150 | 2.194 | 2.106 | 2.124 | 49,342 | -0.02(-0.82%) |
Aug 07, 2020 | 2.124 | 2.189 | 2.071 | 2.141 | 86,948 | +0.04(+2.09%) |
Aug 06, 2020 | 2.141 | 2.194 | 2.093 | 2.097 | 58,012 | -0.03(-1.24%) |
Aug 05, 2020 | 2.115 | 2.168 | 2.071 | 2.124 | 92,354 | -0.08(-3.59%) |
Aug 04, 2020 | 2.194 | 2.299 | 2.176 | 2.203 | 80,573 | +0.04(+1.62%) |
Aug 03, 2020 | 2.089 | 2.220 | 2.053 | 2.168 | 175,863 | +0.10(+4.66%) |
Jul 31, 2020 | 2.027 | 2.097 | 1.957 | 2.071 | 171,047 | +0.10(+4.89%) |
Jul 30, 2020 | 1.843 | 2.071 | 1.843 | 1.974 | 176,264 | +0.08(+4.17%) |
Jul 29, 2020 | 1.931 | 1.954 | 1.887 | 1.895 | 66,299 | -0.01(-0.46%) |
Jul 28, 2020 | 1.852 | 1.939 | 1.852 | 1.904 | 43,152 | -0.01(-0.46%) |
Jul 27, 2020 | 2.001 | 2.001 | 1.895 | 1.913 | 55,204 | -0.07(-3.54%) |
Jul 24, 2020 | 2.001 | 2.045 | 1.957 | 1.983 | 119,653 | -0.03(-1.31%) |
Jul 23, 2020 | 2.018 | 2.080 | 1.974 | 2.010 | 108,236 | -0.02(-0.87%) |
Jul 22, 2020 | 2.010 | 2.053 | 1.934 | 2.027 | 33,759 | -0.03(-1.28%) |
Jul 21, 2020 | 1.948 | 2.097 | 1.948 | 2.053 | 102,792 | +0.11(+5.88%) |
Jul 20, 2020 | 1.992 | 1.992 | 1.887 | 1.939 | 23,566 | -0.04(-2.21%) |
Jul 17, 2020 | 1.957 | 2.053 | 1.939 | 1.983 | 70,082 | +0.03(+1.34%) |
Jul 16, 2020 | 1.957 | 2.009 | 1.931 | 1.957 | 20,618 | -0.01(-0.45%) |
Jul 15, 2020 | 1.966 | 2.115 | 1.939 | 1.966 | 71,310 | +0.05(+2.75%) |
Jul 14, 2020 | 1.799 | 2.055 | 1.764 | 1.913 | 447,693 | +0.09(+4.81%) |
Jul 13, 2020 | 1.816 | 1.856 | 1.764 | 1.825 | 62,407 | +0.02(+0.97%) |
Jul 10, 2020 | 1.755 | 1.878 | 1.729 | 1.808 | 63,017 | +0.03(+1.48%) |
Jul 09, 2020 | 1.799 | 1.834 | 1.720 | 1.781 | 85,560 | -0.01(-0.49%) |
Jul 08, 2020 | 1.755 | 1.790 | 1.720 | 1.790 | 66,501 | +0.04(+2.51%) |
Jul 07, 2020 | 1.773 | 1.781 | 1.720 | 1.746 | 177,298 | -0.04(-2.45%) |
Jul 06, 2020 | 1.790 | 1.843 | 1.755 | 1.790 | 149,897 | -0.04(-1.92%) |
Jul 02, 2020 | 1.878 | 1.957 | 1.825 | 1.825 | 109,853 | -0.03(-1.42%) |
Jul 01, 2020 | 1.913 | 2.027 | 1.843 | 1.852 | 113,411 | -0.06(-3.21%) |
Jun 30, 2020 | 1.825 | 1.948 | 1.808 | 1.913 | 165,948 | +0.10(+5.31%) |
Jun 29, 2020 | 1.834 | 1.904 | 1.773 | 1.816 | 127,125 | -0.01(-0.48%) |
Jun 26, 2020 | 1.878 | 1.895 | 1.756 | 1.825 | 252,298 | -0.03(-1.42%) |
Jun 25, 2020 | 1.799 | 1.966 | 1.799 | 1.852 | 91,743 | +0.03(+1.44%) |
Jun 24, 2020 | 1.974 | 2.018 | 1.808 | 1.825 | 281,649 | -0.18(-8.77%) |
Jun 23, 2020 | 2.150 | 2.150 | 1.974 | 2.001 | 168,813 | -0.07(-3.39%) |
Jun 22, 2020 | 2.045 | 2.080 | 2.001 | 2.071 | 108,500 | +0.01(+0.43%) |
Jun 19, 2020 | 2.106 | 2.106 | 2.001 | 2.062 | 113,500 | +0.00(+0.00%) |
Jun 18, 2020 | 2.010 | 2.115 | 2.010 | 2.062 | 128,408 | +0.02(+0.86%) |
Jun 17, 2020 | 2.194 | 2.194 | 1.992 | 2.045 | 178,165 | -0.14(-6.43%) |
Jun 16, 2020 | 2.273 | 2.343 | 2.168 | 2.185 | 262,647 | -0.02(-0.80%) |
Jun 15, 2020 | 2.299 | 2.299 | 2.159 | 2.203 | 222,849 | -0.18(-7.38%) |
Jun 12, 2020 | 2.159 | 2.396 | 2.150 | 2.378 | 317,936 | +0.34(+16.81%) |
Jun 11, 2020 | 2.106 | 2.194 | 1.852 | 2.036 | 477,763 | -0.36(-15.02%) |
Jun 10, 2020 | 2.615 | 2.615 | 2.238 | 2.396 | 319,289 | -0.24(-9.00%) |
Jun 09, 2020 | 2.633 | 2.659 | 2.475 | 2.633 | 248,495 | -0.11(-4.15%) |
Jun 08, 2020 | 2.422 | 2.764 | 2.404 | 2.747 | 375,307 | +0.43(+18.56%) |
Jun 05, 2020 | 2.334 | 2.501 | 2.264 | 2.317 | 391,552 | +0.08(+3.53%) |
Jun 04, 2020 | 2.176 | 2.343 | 2.071 | 2.238 | 408,880 | +0.10(+4.51%) |
Jun 03, 2020 | 1.887 | 2.176 | 1.878 | 2.141 | 481,333 | +0.28(+15.09%) |
Jun 02, 2020 | 1.808 | 2.010 | 1.799 | 1.860 | 602,834 | -0.10(-4.93%) |
Jun 01, 2020 | 2.045 | 2.071 | 1.904 | 1.957 | 313,736 | -0.04(-1.76%) |
May 29, 2020 | 2.027 | 2.027 | 1.939 | 1.992 | 180,961 | +0.04(+1.79%) |
May 28, 2020 | 1.939 | 2.071 | 1.895 | 1.957 | 351,282 | +0.03(+1.36%) |
May 27, 2020 | 2.036 | 2.053 | 1.878 | 1.931 | 289,691 | +0.00(+0.00%) |
May 26, 2020 | 1.816 | 1.957 | 1.735 | 1.931 | 542,313 | +0.20(+11.67%) |
May 22, 2020 | 1.746 | 1.772 | 1.685 | 1.729 | 228,253 | -0.04(-1.99%) |
May 21, 2020 | 1.711 | 1.808 | 1.672 | 1.764 | 180,692 | -0.02(-0.99%) |
May 20, 2020 | 1.808 | 1.808 | 1.720 | 1.781 | 182,184 | +0.04(+2.01%) |
May 19, 2020 | 1.738 | 1.808 | 1.685 | 1.746 | 163,156 | +0.01(+0.50%) |
May 18, 2020 | 1.799 | 1.816 | 1.702 | 1.738 | 339,684 | +0.09(+5.32%) |
May 15, 2020 | 1.536 | 1.720 | 1.527 | 1.650 | 148,370 | +0.08(+5.03%) |
May 14, 2020 | 1.571 | 1.615 | 1.448 | 1.571 | 257,044 | +0.01(+0.56%) |
May 13, 2020 | 1.738 | 1.751 | 1.518 | 1.562 | 351,937 | -0.20(-11.44%) |
May 12, 2020 | 1.843 | 1.852 | 1.711 | 1.764 | 394,631 | -0.05(-2.90%) |
May 11, 2020 | 1.781 | 1.913 | 1.781 | 1.816 | 235,206 | -0.04(-1.90%) |
May 08, 2020 | 1.895 | 1.974 | 1.843 | 1.852 | 224,493 | -0.06(-3.21%) |
May 07, 2020 | 1.974 | 2.027 | 1.904 | 1.913 | 119,627 | -0.01(-0.46%) |
May 06, 2020 | 2.115 | 2.115 | 1.852 | 1.922 | 272,841 | -0.14(-6.81%) |
May 05, 2020 | 2.159 | 2.194 | 2.045 | 2.062 | 390,846 | +0.01(+0.43%) |
May 04, 2020 | 1.922 | 2.062 | 1.781 | 2.053 | 313,696 | +0.10(+4.93%) |
May 01, 2020 | 2.150 | 2.159 | 1.825 | 1.957 | 471,207 | -0.27(-12.20%) |
Apr 30, 2020 | 2.238 | 2.299 | 2.097 | 2.229 | 217,485 | +0.00(+0.00%) |
Apr 29, 2020 | 2.299 | 2.361 | 2.211 | 2.229 | 259,380 | +0.03(+1.19%) |
Apr 28, 2020 | 2.159 | 2.273 | 2.062 | 2.203 | 400,815 | +0.07(+3.29%) |
Apr 27, 2020 | 2.001 | 2.220 | 1.974 | 2.132 | 387,956 | +0.16(+8.00%) |
Apr 24, 2020 | 2.089 | 2.150 | 1.922 | 1.974 | 512,801 | -0.11(-5.46%) |
Apr 23, 2020 | 2.045 | 2.203 | 1.974 | 2.089 | 273,790 | +0.04(+2.15%) |
Apr 22, 2020 | 2.176 | 2.238 | 2.018 | 2.045 | 408,725 | +0.07(+3.56%) |
Apr 21, 2020 | 2.246 | 2.254 | 1.931 | 1.974 | 489,019 | -0.23(-10.36%) |
Apr 20, 2020 | 1.781 | 2.440 | 1.773 | 2.203 | 1,471,876 | +0.43(+24.26%) |
Apr 17, 2020 | 1.720 | 1.816 | 1.667 | 1.773 | 365,570 | +0.21(+13.48%) |
Apr 16, 2020 | 1.816 | 1.834 | 1.474 | 1.562 | 345,498 | -0.23(-12.75%) |
Apr 15, 2020 | 1.711 | 1.799 | 1.544 | 1.790 | 311,975 | +0.00(+0.00%) |
Apr 14, 2020 | 1.720 | 1.966 | 1.707 | 1.790 | 426,215 | +0.14(+8.51%) |
Apr 13, 2020 | 1.641 | 1.799 | 1.580 | 1.650 | 658,333 | +0.16(+10.59%) |
Apr 09, 2020 | 1.351 | 1.527 | 1.290 | 1.492 | 500,835 | +0.23(+18.06%) |
Apr 08, 2020 | 1.150 | 1.334 | 1.132 | 1.264 | 336,502 | +0.17(+15.20%) |
Apr 07, 2020 | 1.106 | 1.237 | 1.062 | 1.097 | 509,196 | +0.04(+4.17%) |
Apr 06, 2020 | 1.009 | 1.132 | 0.9872 | 1.053 | 390,497 | +0.16(+17.65%) |
Apr 03, 2020 | 1.123 | 1.123 | 0.8863 | 0.8951 | 381,182 | -0.16(-15.00%) |
Apr 02, 2020 | 1.106 | 1.132 | 1.053 | 1.053 | 174,649 | -0.02(-1.64%) |
Apr 01, 2020 | 1.193 | 1.272 | 1.053 | 1.071 | 211,283 | -0.18(-14.69%) |
Mar 31, 2020 | 1.202 | 1.316 | 1.193 | 1.255 | 175,345 | +0.06(+5.15%) |
Mar 30, 2020 | 1.299 | 1.316 | 1.185 | 1.193 | 240,523 | -0.11(-8.11%) |
Mar 27, 2020 | 1.465 | 1.518 | 1.272 | 1.299 | 296,513 | -0.12(-8.64%) |
Mar 26, 2020 | 1.439 | 1.579 | 1.404 | 1.422 | 267,211 | +0.03(+1.89%) |
Mar 25, 2020 | 1.474 | 1.623 | 1.391 | 1.395 | 352,844 | -0.05(-3.64%) |
Mar 24, 2020 | 1.571 | 1.659 | 1.422 | 1.448 | 219,151 | -0.04(-2.94%) |
Mar 23, 2020 | 1.781 | 1.843 | 1.483 | 1.492 | 163,168 | -0.27(-15.42%) |
Mar 20, 2020 | 1.685 | 1.860 | 1.650 | 1.764 | 326,369 | +0.07(+4.14%) |
Mar 19, 2020 | 1.580 | 1.711 | 1.404 | 1.694 | 177,203 | +0.11(+7.22%) |
Mar 18, 2020 | 1.685 | 1.685 | 1.404 | 1.580 | 178,975 | -0.11(-6.25%) |
Mar 17, 2020 | 1.720 | 1.860 | 1.606 | 1.685 | 181,217 | -0.07(-4.00%) |
Mar 16, 2020 | 2.194 | 2.194 | 1.659 | 1.755 | 381,562 | -0.46(-20.63%) |
Mar 13, 2020 | 2.475 | 2.615 | 2.115 | 2.211 | 262,896 | -0.09(-3.82%) |
Mar 12, 2020 | 2.097 | 2.703 | 1.852 | 2.299 | 580,818 | -0.10(-4.03%) |
Mar 11, 2020 | 2.703 | 2.834 | 2.387 | 2.396 | 403,461 | -0.27(-10.20%) |
Mar 10, 2020 | 2.720 | 2.878 | 2.527 | 2.668 | 386,117 | +0.07(+2.70%) |
Mar 09, 2020 | 2.896 | 2.913 | 2.589 | 2.598 | 250,869 | -0.47(-15.19%) |
Mar 06, 2020 | 3.063 | 3.247 | 2.957 | 3.063 | 244,663 | -0.07(-2.24%) |
Mar 05, 2020 | 3.168 | 3.326 | 3.089 | 3.133 | 317,821 | -0.23(-6.79%) |
Mar 04, 2020 | 3.466 | 3.493 | 3.335 | 3.361 | 98,949 | -0.06(-1.79%) |
Mar 03, 2020 | 3.422 | 3.598 | 3.185 | 3.422 | 229,778 | -0.04(-1.02%) |
Mar 02, 2020 | 3.352 | 3.479 | 3.168 | 3.457 | 128,598 | +0.11(+3.41%) |
Feb 28, 2020 | 3.089 | 3.440 | 3.071 | 3.343 | 151,789 | -0.10(-2.81%) |
Feb 27, 2020 | 3.405 | 3.528 | 3.106 | 3.440 | 219,771 | -0.21(-5.77%) |
Feb 26, 2020 | 3.861 | 3.861 | 3.580 | 3.651 | 248,846 | -0.19(-5.02%) |
Feb 25, 2020 | 3.958 | 4.081 | 3.826 | 3.844 | 286,185 | -0.11(-2.88%) |
Feb 24, 2020 | 4.019 | 4.129 | 3.800 | 3.958 | 145,796 | -0.23(-5.45%) |
Feb 21, 2020 | 3.975 | 4.203 | 3.791 | 4.186 | 159,310 | +0.21(+5.30%) |
Feb 20, 2020 | 3.852 | 3.975 | 3.791 | 3.975 | 101,291 | +0.12(+3.19%) |
Feb 19, 2020 | 3.861 | 3.914 | 3.800 | 3.852 | 120,354 | +0.03(+0.69%) |
Feb 18, 2020 | 3.773 | 3.958 | 3.712 | 3.826 | 212,743 | +0.04(+0.93%) |
Feb 14, 2020 | 3.896 | 3.914 | 3.765 | 3.791 | 161,931 | -0.07(-1.82%) |
Feb 13, 2020 | 3.870 | 3.925 | 3.835 | 3.861 | 97,473 | -0.07(-1.79%) |
Feb 12, 2020 | 3.817 | 4.045 | 3.817 | 3.931 | 109,579 | +0.06(+1.59%) |
Feb 11, 2020 | 3.870 | 3.905 | 3.773 | 3.870 | 94,903 | -0.02(-0.45%) |
Feb 10, 2020 | 3.949 | 4.037 | 3.782 | 3.887 | 148,702 | -0.04(-0.89%) |
Feb 07, 2020 | 3.940 | 4.081 | 3.852 | 3.923 | 140,279 | -0.04(-1.11%) |
Feb 06, 2020 | 4.107 | 4.151 | 3.949 | 3.966 | 123,896 | -0.12(-3.00%) |
Feb 05, 2020 | 4.089 | 4.177 | 3.975 | 4.089 | 151,000 | +0.07(+1.75%) |
Feb 04, 2020 | 3.773 | 4.221 | 3.773 | 4.019 | 277,469 | +0.31(+8.27%) |
Feb 03, 2020 | 3.642 | 3.826 | 3.633 | 3.712 | 131,884 | +0.04(+1.20%) |
Jan 31, 2020 | 3.852 | 4.054 | 3.659 | 3.668 | 120,793 | -0.19(-5.00%) |
Jan 30, 2020 | 4.177 | 4.177 | 3.835 | 3.861 | 128,907 | -0.32(-7.56%) |
Jan 29, 2020 | 3.686 | 4.212 | 3.686 | 4.177 | 316,719 | +0.43(+11.48%) |
Jan 28, 2020 | 3.966 | 4.037 | 3.563 | 3.747 | 840,735 | -0.05(-1.39%) |
Jan 27, 2020 | 4.133 | 4.133 | 3.528 | 3.800 | 599,129 | -0.45(-10.54%) |
Jan 24, 2020 | 4.712 | 4.870 | 4.168 | 4.247 | 401,580 | -0.41(-8.85%) |
Jan 23, 2020 | 4.870 | 4.984 | 4.572 | 4.660 | 347,535 | -0.12(-2.57%) |
Jan 22, 2020 | 4.537 | 4.818 | 4.440 | 4.783 | 675,803 | +0.32(+7.28%) |
Jan 21, 2020 | 4.379 | 4.502 | 4.212 | 4.458 | 580,989 | +0.17(+3.89%) |
Jan 17, 2020 | 4.081 | 4.326 | 3.993 | 4.291 | 335,258 | +0.28(+7.00%) |
Jan 16, 2020 | 4.081 | 4.256 | 3.730 | 4.010 | 662,530 | +0.07(+1.78%) |
Jan 15, 2020 | 3.510 | 3.940 | 3.387 | 3.940 | 918,557 | +0.49(+14.25%) |
Jan 14, 2020 | 3.221 | 3.493 | 3.159 | 3.449 | 544,299 | +0.47(+15.59%) |
Jan 13, 2020 | 2.764 | 2.992 | 2.720 | 2.984 | 575,449 | +0.23(+8.28%) |
Jan 10, 2020 | 2.852 | 2.913 | 2.720 | 2.755 | 99,027 | -0.11(-3.68%) |
Jan 09, 2020 | 2.755 | 2.870 | 2.725 | 2.861 | 72,532 | +0.13(+4.82%) |
Jan 08, 2020 | 2.685 | 2.764 | 2.668 | 2.729 | 50,580 | +0.02(+0.65%) |
Jan 07, 2020 | 2.817 | 2.843 | 2.659 | 2.712 | 140,851 | -0.12(-4.33%) |
Jan 06, 2020 | 2.738 | 2.878 | 2.738 | 2.834 | 70,358 | +0.07(+2.54%) |
Jan 03, 2020 | 2.694 | 2.913 | 2.659 | 2.764 | 157,031 | +0.00(+0.00%) |
Jan 02, 2020 | 2.852 | 2.852 | 2.747 | 2.764 | 146,238 | -0.08(-2.78%) |
Dec 31, 2019 | 3.001 | 3.106 | 2.808 | 2.843 | 202,271 | -0.16(-5.26%) |
Dec 30, 2019 | 2.817 | 3.010 | 2.817 | 3.001 | 174,292 | +0.18(+6.21%) |
Dec 27, 2019 | 2.755 | 2.922 | 2.755 | 2.826 | 85,011 | +0.07(+2.55%) |
Dec 26, 2019 | 2.720 | 2.782 | 2.720 | 2.755 | 74,237 | +0.00(+0.00%) |
Dec 24, 2019 | 2.703 | 2.834 | 2.676 | 2.755 | 131,163 | +0.05(+1.95%) |
Dec 23, 2019 | 2.589 | 2.764 | 2.501 | 2.703 | 168,731 | +0.09(+3.36%) |
Dec 20, 2019 | 2.624 | 2.668 | 2.554 | 2.615 | 248,309 | +0.00(+0.00%) |
Dec 19, 2019 | 2.483 | 2.615 | 2.466 | 2.615 | 162,955 | +0.13(+5.30%) |
Dec 18, 2019 | 2.466 | 2.510 | 2.430 | 2.483 | 227,268 | +0.04(+1.43%) |
Dec 17, 2019 | 2.413 | 2.488 | 2.404 | 2.448 | 357,966 | +0.10(+4.10%) |
Dec 16, 2019 | 2.378 | 2.448 | 2.325 | 2.352 | 133,510 | -0.01(-0.37%) |
Dec 13, 2019 | 2.483 | 2.483 | 2.334 | 2.361 | 197,029 | -0.08(-3.24%) |
Dec 12, 2019 | 2.317 | 2.457 | 2.317 | 2.440 | 205,958 | +0.10(+4.12%) |
Dec 11, 2019 | 2.457 | 2.470 | 2.325 | 2.343 | 164,306 | -0.08(-3.26%) |
Dec 10, 2019 | 2.545 | 2.545 | 2.422 | 2.422 | 933,475 | -0.11(-4.50%) |
Dec 09, 2019 | 2.641 | 2.676 | 2.501 | 2.536 | 349,312 | -0.11(-3.99%) |
Dec 06, 2019 | 2.545 | 2.685 | 2.519 | 2.641 | 563,397 | +0.10(+3.79%) |
Dec 05, 2019 | 2.396 | 2.624 | 2.396 | 2.545 | 862,346 | -0.13(-4.92%) |
Dec 04, 2019 | 2.554 | 2.712 | 2.554 | 2.676 | 375,402 | +0.12(+4.81%) |
Dec 03, 2019 | 2.545 | 2.580 | 2.482 | 2.554 | 142,549 | -0.02(-0.68%) |
Dec 02, 2019 | 2.641 | 2.641 | 2.475 | 2.571 | 264,024 | -0.06(-2.33%) |
Nov 29, 2019 | 2.668 | 2.712 | 2.598 | 2.633 | 116,007 | -0.04(-1.32%) |
Nov 27, 2019 | 2.676 | 2.720 | 2.545 | 2.668 | 113,272 | +0.04(+1.33%) |
Nov 26, 2019 | 2.545 | 2.773 | 2.545 | 2.633 | 734,930 | +0.07(+2.74%) |
Nov 25, 2019 | 2.457 | 2.580 | 2.448 | 2.562 | 144,832 | +0.11(+4.66%) |
Nov 22, 2019 | 2.369 | 2.475 | 2.369 | 2.448 | 121,590 | +0.04(+1.82%) |
Nov 21, 2019 | 2.431 | 2.536 | 2.352 | 2.404 | 303,614 | -0.02(-0.72%) |
Nov 20, 2019 | 2.519 | 2.536 | 2.396 | 2.422 | 260,779 | -0.11(-4.50%) |
Nov 19, 2019 | 2.545 | 2.598 | 2.475 | 2.536 | 132,270 | -0.01(-0.35%) |
Nov 18, 2019 | 2.580 | 2.615 | 2.483 | 2.545 | 326,973 | -0.04(-1.69%) |
Nov 15, 2019 | 2.615 | 2.703 | 2.580 | 2.589 | 69,968 | +0.01(+0.34%) |
Nov 14, 2019 | 2.554 | 2.624 | 2.501 | 2.580 | 111,296 | +0.01(+0.34%) |
Nov 13, 2019 | 2.641 | 2.641 | 2.554 | 2.571 | 234,916 | -0.07(-2.66%) |
Nov 12, 2019 | 2.817 | 2.852 | 2.624 | 2.641 | 193,761 | -0.18(-6.52%) |
Nov 11, 2019 | 2.878 | 2.940 | 2.826 | 2.826 | 142,701 | -0.09(-3.01%) |
Nov 08, 2019 | 2.984 | 3.010 | 2.791 | 2.913 | 657,525 | -0.08(-2.64%) |
Nov 07, 2019 | 3.089 | 3.124 | 2.949 | 2.992 | 766,284 | -0.09(-2.85%) |
Nov 06, 2019 | 3.115 | 3.229 | 3.027 | 3.080 | 601,770 | -0.07(-2.23%) |
Nov 05, 2019 | 3.124 | 3.273 | 3.124 | 3.150 | 371,490 | +0.01(+0.28%) |
Nov 04, 2019 | 3.221 | 3.326 | 3.098 | 3.142 | 313,445 | -0.02(-0.56%) |