Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.700 | 3.880 | 3.120 | 3.280 | 177,800 | -0.54(-14.14%) |
Oct 29, 2020 | 4.160 | 4.370 | 3.720 | 3.820 | 216,646 | -0.40(-9.48%) |
Oct 28, 2020 | 3.830 | 4.780 | 3.830 | 4.220 | 590,587 | +0.14(+3.43%) |
Oct 27, 2020 | 3.680 | 4.980 | 3.550 | 4.080 | 1,156,684 | +0.60(+17.24%) |
Oct 26, 2020 | 4.060 | 4.100 | 3.400 | 3.480 | 199,757 | -1.00(-22.32%) |
Oct 23, 2020 | 4.570 | 5.300 | 4.370 | 4.480 | 416,100 | -1.55(-25.70%) |
Oct 22, 2020 | 3.250 | 6.650 | 3.230 | 6.030 | 5,534,714 | +2.99(+98.36%) |
Oct 21, 2020 | 4.160 | 4.160 | 2.880 | 3.040 | 144,979 | -0.92(-23.23%) |
Oct 20, 2020 | 4.000 | 4.920 | 3.400 | 3.960 | 267,189 | +0.16(+4.21%) |
Oct 19, 2020 | 3.160 | 4.320 | 3.160 | 3.800 | 133,747 | +0.64(+20.30%) |
Oct 16, 2020 | 3.280 | 3.280 | 3.025 | 3.159 | 5,600 | -0.12(-3.67%) |
Oct 15, 2020 | 3.280 | 3.280 | 2.967 | 3.279 | 5,150 | +0.10(+3.11%) |
Oct 14, 2020 | 3.120 | 3.305 | 3.048 | 3.180 | 5,909 | -0.14(-4.20%) |
Oct 13, 2020 | 3.200 | 3.360 | 2.920 | 3.320 | 5,246 | -0.01(-0.20%) |
Oct 12, 2020 | 3.040 | 3.360 | 3.040 | 3.327 | 25,604 | +0.03(+1.06%) |
Oct 09, 2020 | 3.320 | 3.320 | 2.858 | 3.292 | 1,725 | -0.03(-0.84%) |
Oct 08, 2020 | 3.280 | 3.320 | 3.000 | 3.320 | 4,779 | +0.04(+1.21%) |
Oct 07, 2020 | 2.880 | 3.320 | 2.814 | 3.280 | 5,118 | +0.12(+3.81%) |
Oct 06, 2020 | 3.160 | 3.200 | 2.928 | 3.160 | 1,175 | -0.04(-1.25%) |
Oct 05, 2020 | 3.320 | 3.320 | 3.044 | 3.200 | 2,415 | -0.10(-3.03%) |
Oct 02, 2020 | 3.080 | 3.344 | 2.888 | 3.300 | 9,575 | +0.24(+7.84%) |
Oct 01, 2020 | 3.020 | 3.060 | 2.696 | 3.060 | 4,522 | +0.03(+0.92%) |
Sep 30, 2020 | 3.200 | 3.200 | 2.740 | 3.032 | 9,951 | -0.17(-5.25%) |
Sep 29, 2020 | 3.200 | 3.200 | 2.930 | 3.200 | 8,294 | +0.17(+5.65%) |
Sep 28, 2020 | 3.080 | 3.112 | 2.920 | 3.029 | 10,042 | -0.05(-1.68%) |
Sep 25, 2020 | 3.394 | 3.400 | 2.896 | 3.080 | 2,325 | -0.15(-4.69%) |
Sep 24, 2020 | 3.000 | 3.360 | 2.848 | 3.232 | 11,441 | +0.07(+2.28%) |
Sep 23, 2020 | 3.400 | 3.480 | 3.120 | 3.160 | 11,664 | -0.35(-10.02%) |
Sep 22, 2020 | 3.360 | 3.520 | 3.360 | 3.512 | 23,893 | -0.08(-2.35%) |
Sep 21, 2020 | 3.880 | 3.880 | 3.302 | 3.596 | 53,124 | -0.20(-5.33%) |
Sep 18, 2020 | 3.720 | 4.720 | 3.440 | 3.799 | 139,225 | +0.05(+1.36%) |
Sep 17, 2020 | 3.800 | 3.920 | 3.680 | 3.748 | 8,656 | -0.04(-1.17%) |
Sep 16, 2020 | 3.680 | 3.800 | 3.680 | 3.792 | 1,783 | -0.09(-2.26%) |
Sep 15, 2020 | 3.720 | 4.000 | 3.680 | 3.880 | 1,962 | +0.11(+2.96%) |
Sep 14, 2020 | 4.000 | 4.080 | 3.672 | 3.768 | 5,297 | -0.51(-11.95%) |
Sep 11, 2020 | 4.440 | 4.440 | 4.040 | 4.280 | 4,950 | -0.28(-6.14%) |
Sep 10, 2020 | 4.520 | 4.600 | 4.360 | 4.560 | 1,339 | +0.04(+0.88%) |
Sep 09, 2020 | 4.800 | 4.800 | 4.200 | 4.520 | 1,178 | +0.00(+0.00%) |
Sep 08, 2020 | 4.520 | 4.760 | 4.520 | 4.520 | 271 | -0.14(-3.00%) |
Sep 04, 2020 | 4.680 | 4.760 | 4.520 | 4.660 | 4,125 | +0.12(+2.58%) |
Sep 03, 2020 | 4.840 | 4.840 | 4.426 | 4.543 | 2,283 | -0.22(-4.56%) |
Sep 02, 2020 | 4.800 | 4.840 | 4.560 | 4.760 | 1,014 | -0.08(-1.65%) |
Sep 01, 2020 | 4.960 | 5.080 | 4.700 | 4.840 | 680 | -0.02(-0.41%) |
Aug 31, 2020 | 5.400 | 5.400 | 4.320 | 4.860 | 2,746 | -0.54(-10.00%) |
Aug 28, 2020 | 5.360 | 5.400 | 5.120 | 5.400 | 1,250 | +0.20(+3.85%) |
Aug 27, 2020 | 5.120 | 5.440 | 4.680 | 5.200 | 5,158 | -0.20(-3.70%) |
Aug 26, 2020 | 5.160 | 5.480 | 4.999 | 5.400 | 9,021 | +0.22(+4.25%) |
Aug 25, 2020 | 5.400 | 5.400 | 5.154 | 5.180 | 1,707 | -0.02(-0.38%) |
Aug 24, 2020 | 5.760 | 5.760 | 5.160 | 5.200 | 3,507 | -0.56(-9.72%) |
Aug 21, 2020 | 5.480 | 5.800 | 5.340 | 5.760 | 1,675 | +0.60(+11.63%) |
Aug 20, 2020 | 5.680 | 5.800 | 5.160 | 5.160 | 7,014 | -0.64(-11.03%) |
Aug 19, 2020 | 5.720 | 5.800 | 5.700 | 5.800 | 473 | +0.08(+1.40%) |
Aug 18, 2020 | 5.720 | 5.920 | 5.560 | 5.720 | 780 | +0.00(+0.00%) |
Aug 17, 2020 | 5.840 | 5.840 | 5.520 | 5.720 | 847 | -0.12(-2.05%) |
Aug 14, 2020 | 5.720 | 5.848 | 5.720 | 5.840 | 700 | -0.12(-2.01%) |
Aug 13, 2020 | 5.980 | 6.164 | 5.901 | 5.960 | 1,022 | -0.12(-1.97%) |
Aug 12, 2020 | 6.040 | 6.080 | 6.000 | 6.080 | 441 | -0.04(-0.65%) |
Aug 11, 2020 | 5.960 | 6.160 | 5.960 | 6.120 | 1,133 | +0.06(+0.99%) |
Aug 10, 2020 | 6.000 | 6.060 | 5.720 | 6.060 | 515 | +0.18(+3.06%) |
Aug 07, 2020 | 5.920 | 6.000 | 5.720 | 5.880 | 2,000 | +0.00(+0.00%) |
Aug 06, 2020 | 5.920 | 6.020 | 5.800 | 5.880 | 400 | -0.04(-0.68%) |
Aug 05, 2020 | 5.900 | 5.920 | 5.764 | 5.920 | 294 | +0.16(+2.78%) |
Aug 04, 2020 | 5.800 | 5.800 | 5.760 | 5.760 | 459 | -0.08(-1.37%) |
Aug 03, 2020 | 5.960 | 5.960 | 5.800 | 5.840 | 501 | -0.24(-3.95%) |
Jul 31, 2020 | 5.920 | 6.080 | 5.780 | 6.080 | 1,775 | +0.08(+1.33%) |
Jul 30, 2020 | 6.000 | 6.160 | 5.720 | 6.000 | 4,531 | +0.00(+0.00%) |
Jul 29, 2020 | 6.160 | 6.160 | 5.920 | 6.000 | 555 | -0.16(-2.59%) |
Jul 28, 2020 | 6.160 | 6.160 | 6.080 | 6.160 | 337 | -0.00(-0.01%) |
Jul 27, 2020 | 6.080 | 6.160 | 6.080 | 6.160 | 424 | -0.04(-0.65%) |
Jul 24, 2020 | 6.120 | 6.360 | 6.000 | 6.200 | 925 | +0.02(+0.32%) |
Jul 23, 2020 | 6.400 | 6.600 | 6.120 | 6.180 | 2,394 | -0.26(-4.04%) |
Jul 22, 2020 | 6.320 | 6.680 | 6.200 | 6.440 | 1,406 | -0.04(-0.62%) |
Jul 21, 2020 | 6.320 | 6.560 | 6.240 | 6.480 | 1,060 | +0.00(+0.00%) |
Jul 20, 2020 | 6.720 | 6.760 | 6.320 | 6.480 | 3,714 | -0.02(-0.31%) |
Jul 17, 2020 | 6.600 | 6.600 | 5.900 | 6.500 | 7,925 | -0.06(-0.91%) |
Jul 16, 2020 | 6.240 | 6.571 | 6.180 | 6.560 | 5,338 | +0.28(+4.46%) |
Jul 15, 2020 | 6.400 | 6.400 | 6.060 | 6.280 | 746 | +0.36(+6.08%) |
Jul 14, 2020 | 6.320 | 6.400 | 5.880 | 5.920 | 3,511 | -0.52(-8.14%) |
Jul 13, 2020 | 6.640 | 6.880 | 6.441 | 6.444 | 4,491 | -0.32(-4.77%) |
Jul 10, 2020 | 6.240 | 6.800 | 6.200 | 6.767 | 5,275 | +0.65(+10.58%) |
Jul 09, 2020 | 6.080 | 6.200 | 6.000 | 6.120 | 2,826 | -0.04(-0.65%) |
Jul 08, 2020 | 6.120 | 6.200 | 6.000 | 6.160 | 2,261 | -0.03(-0.47%) |
Jul 07, 2020 | 6.000 | 6.200 | 6.000 | 6.189 | 5,965 | +0.11(+1.80%) |
Jul 06, 2020 | 5.760 | 6.200 | 5.760 | 6.080 | 5,335 | +0.28(+4.83%) |
Jul 02, 2020 | 6.160 | 6.279 | 5.760 | 5.800 | 5,400 | -0.33(-5.38%) |
Jul 01, 2020 | 6.080 | 6.280 | 6.080 | 6.130 | 4,467 | -0.23(-3.62%) |
Jun 30, 2020 | 6.160 | 6.360 | 5.760 | 6.360 | 3,550 | +0.20(+3.25%) |
Jun 29, 2020 | 5.960 | 6.360 | 5.809 | 6.160 | 1,862 | -0.14(-2.22%) |
Jun 26, 2020 | 6.240 | 6.360 | 5.840 | 6.300 | 3,500 | +0.08(+1.29%) |
Jun 25, 2020 | 6.160 | 6.220 | 5.720 | 6.220 | 3,687 | +0.06(+0.97%) |
Jun 24, 2020 | 5.600 | 6.240 | 5.600 | 6.160 | 7,875 | +0.00(+0.00%) |
Jun 23, 2020 | 5.880 | 6.160 | 5.600 | 6.160 | 16,962 | +0.28(+4.76%) |
Jun 22, 2020 | 6.040 | 6.040 | 5.520 | 5.880 | 5,612 | +0.12(+2.08%) |
Jun 19, 2020 | 5.720 | 5.980 | 5.600 | 5.760 | 4,575 | +0.04(+0.68%) |
Jun 18, 2020 | 5.520 | 5.920 | 5.520 | 5.721 | 5,148 | -0.12(-2.03%) |
Jun 17, 2020 | 6.320 | 6.600 | 5.411 | 5.840 | 21,880 | -0.60(-9.32%) |
Jun 16, 2020 | 6.880 | 7.000 | 6.160 | 6.440 | 7,639 | -0.56(-8.00%) |
Jun 15, 2020 | 6.800 | 7.400 | 6.160 | 7.000 | 12,934 | -0.60(-7.89%) |
Jun 12, 2020 | 6.800 | 7.600 | 5.802 | 7.600 | 68,175 | +1.44(+23.38%) |
Jun 11, 2020 | 5.960 | 6.680 | 5.720 | 6.160 | 26,995 | +0.20(+3.36%) |
Jun 10, 2020 | 5.600 | 6.400 | 5.360 | 5.960 | 6,674 | +0.40(+7.19%) |
Jun 09, 2020 | 5.500 | 5.800 | 5.440 | 5.560 | 1,679 | +0.08(+1.46%) |
Jun 08, 2020 | 5.480 | 5.480 | 5.440 | 5.480 | 279 | +0.00(+0.00%) |
Jun 05, 2020 | 5.000 | 5.600 | 5.000 | 5.480 | 2,825 | -0.12(-2.14%) |
Jun 04, 2020 | 5.440 | 6.000 | 5.200 | 5.600 | 6,118 | +0.08(+1.45%) |
Jun 03, 2020 | 5.280 | 5.520 | 5.000 | 5.520 | 1,174 | +0.28(+5.34%) |
Jun 02, 2020 | 5.280 | 5.280 | 5.240 | 5.240 | 83 | -0.04(-0.76%) |
Jun 01, 2020 | 5.320 | 5.360 | 5.180 | 5.280 | 341 | +0.08(+1.53%) |
May 29, 2020 | 5.400 | 5.400 | 5.000 | 5.200 | 1,425 | -0.16(-2.98%) |
May 28, 2020 | 5.320 | 5.360 | 5.180 | 5.360 | 357 | -0.12(-2.18%) |
May 27, 2020 | 5.600 | 6.120 | 5.000 | 5.479 | 3,604 | +0.06(+1.09%) |
May 26, 2020 | 5.400 | 5.600 | 5.400 | 5.420 | 1,681 | -0.30(-5.24%) |
May 22, 2020 | 5.880 | 5.880 | 5.400 | 5.720 | 1,850 | +0.09(+1.62%) |
May 21, 2020 | 5.800 | 5.800 | 5.629 | 5.629 | 431 | -0.21(-3.62%) |
May 20, 2020 | 5.840 | 5.840 | 5.840 | 5.840 | 61 | +0.16(+2.89%) |
May 19, 2020 | 5.672 | 5.676 | 5.672 | 5.676 | 385 | -0.07(-1.16%) |
May 18, 2020 | 5.800 | 5.800 | 5.742 | 5.742 | 140 | -0.10(-1.67%) |
May 15, 2020 | 5.840 | 5.840 | 5.800 | 5.840 | 225 | -0.12(-2.01%) |
May 14, 2020 | 6.000 | 6.080 | 5.960 | 5.960 | 336 | +0.14(+2.41%) |
May 13, 2020 | 5.840 | 6.160 | 5.820 | 5.820 | 226 | +0.22(+3.93%) |
May 12, 2020 | 5.480 | 5.600 | 5.400 | 5.600 | 3,229 | -0.16(-2.78%) |
May 11, 2020 | 5.800 | 5.800 | 5.400 | 5.760 | 2,942 | -0.36(-5.88%) |
May 08, 2020 | 6.200 | 6.200 | 6.001 | 6.120 | 200 | +0.04(+0.66%) |
May 07, 2020 | 5.920 | 6.200 | 5.760 | 6.080 | 652 | -0.16(-2.56%) |
May 06, 2020 | 6.360 | 6.400 | 5.760 | 6.240 | 1,113 | -0.12(-1.89%) |
May 05, 2020 | 6.520 | 6.520 | 6.200 | 6.360 | 387 | -0.24(-3.64%) |
May 04, 2020 | 6.600 | 6.600 | 5.868 | 6.600 | 3,682 | +0.28(+4.43%) |
May 01, 2020 | 6.400 | 6.400 | 6.320 | 6.320 | 175 | -0.04(-0.63%) |
Apr 30, 2020 | 6.320 | 6.360 | 6.080 | 6.360 | 249 | -0.12(-1.85%) |
Apr 29, 2020 | 6.400 | 6.480 | 6.400 | 6.480 | 461 | +0.09(+1.42%) |
Apr 28, 2020 | 6.440 | 6.440 | 6.389 | 6.389 | 233 | +0.07(+1.11%) |
Apr 27, 2020 | 5.960 | 6.319 | 5.960 | 6.319 | 633 | -0.04(-0.65%) |
Apr 24, 2020 | 6.200 | 6.400 | 6.100 | 6.360 | 825 | -0.04(-0.63%) |
Apr 23, 2020 | 6.400 | 6.400 | 6.396 | 6.400 | 351 | +0.04(+0.63%) |
Apr 22, 2020 | 6.600 | 6.600 | 6.360 | 6.360 | 316 | -0.24(-3.64%) |
Apr 21, 2020 | 6.720 | 7.000 | 6.400 | 6.600 | 1,392 | +0.52(+8.55%) |
Apr 20, 2020 | 6.520 | 6.760 | 5.800 | 6.080 | 2,816 | -0.56(-8.49%) |
Apr 17, 2020 | 6.680 | 6.720 | 5.800 | 6.644 | 2,650 | -0.12(-1.72%) |
Apr 16, 2020 | 6.360 | 6.760 | 5.680 | 6.760 | 5,685 | +0.36(+5.62%) |
Apr 15, 2020 | 6.000 | 6.720 | 5.800 | 6.400 | 15,227 | +0.80(+14.29%) |
Apr 14, 2020 | 5.640 | 6.360 | 5.600 | 5.600 | 1,564 | -0.80(-12.50%) |
Apr 13, 2020 | 6.120 | 6.400 | 5.358 | 6.400 | 1,360 | +0.76(+13.48%) |
Apr 09, 2020 | 5.640 | 5.640 | 5.620 | 5.640 | 2,000 | +0.00(+0.00%) |
Apr 08, 2020 | 6.000 | 6.000 | 5.400 | 5.640 | 2,008 | -0.36(-6.00%) |
Apr 07, 2020 | 6.120 | 6.160 | 5.540 | 6.000 | 1,482 | -0.16(-2.60%) |
Apr 06, 2020 | 6.720 | 6.800 | 5.600 | 6.160 | 2,763 | +0.16(+2.67%) |
Apr 03, 2020 | 5.760 | 6.000 | 5.700 | 6.000 | 975 | +0.08(+1.35%) |
Apr 02, 2020 | 5.920 | 6.800 | 5.780 | 5.920 | 1,733 | -0.12(-1.99%) |
Apr 01, 2020 | 6.800 | 7.080 | 5.560 | 6.040 | 1,849 | -0.48(-7.36%) |
Mar 31, 2020 | 5.440 | 6.520 | 5.440 | 6.520 | 2,519 | +0.12(+1.87%) |
Mar 30, 2020 | 6.080 | 6.800 | 5.400 | 6.400 | 3,066 | +0.80(+14.29%) |
Mar 27, 2020 | 5.800 | 6.040 | 5.600 | 5.600 | 1,475 | -0.44(-7.28%) |
Mar 26, 2020 | 6.560 | 6.680 | 5.680 | 6.040 | 4,489 | -0.47(-7.20%) |
Mar 25, 2020 | 6.480 | 6.560 | 6.000 | 6.509 | 1,978 | +0.87(+15.40%) |
Mar 24, 2020 | 5.840 | 5.840 | 5.600 | 5.640 | 3,386 | +0.32(+6.02%) |
Mar 23, 2020 | 6.320 | 6.400 | 4.640 | 5.320 | 1,370 | -0.28(-5.00%) |
Mar 20, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 125 | -0.08(-1.41%) |
Mar 19, 2020 | 6.000 | 6.040 | 5.600 | 5.680 | 1,381 | +0.09(+1.62%) |
Mar 18, 2020 | 6.480 | 6.492 | 5.560 | 5.589 | 1,203 | -0.21(-3.63%) |
Mar 17, 2020 | 5.600 | 6.360 | 5.160 | 5.800 | 1,739 | +0.36(+6.62%) |
Mar 16, 2020 | 4.520 | 5.720 | 4.520 | 5.440 | 371 | -0.56(-9.33%) |
Mar 13, 2020 | 6.520 | 6.520 | 5.080 | 6.000 | 1,925 | +0.00(+0.00%) |
Mar 12, 2020 | 6.600 | 6.600 | 4.920 | 6.000 | 1,449 | -0.36(-5.66%) |
Mar 11, 2020 | 5.360 | 6.360 | 5.200 | 6.360 | 1,076 | +0.44(+7.43%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.240 | 5.920 | 5,858 | -0.06(-1.00%) |
Mar 09, 2020 | 6.000 | 6.000 | 5.980 | 5.980 | 98 | +0.06(+1.01%) |
Mar 06, 2020 | 6.000 | 6.040 | 5.920 | 5.920 | 800 | -0.12(-1.98%) |
Mar 05, 2020 | 6.160 | 6.360 | 5.920 | 6.040 | 2,236 | -0.16(-2.58%) |
Mar 04, 2020 | 6.160 | 6.200 | 6.120 | 6.200 | 1,639 | +0.16(+2.65%) |
Mar 03, 2020 | 6.120 | 6.160 | 6.040 | 6.040 | 672 | -0.12(-1.95%) |
Mar 02, 2020 | 6.040 | 6.160 | 6.029 | 6.160 | 489 | +0.16(+2.66%) |
Feb 28, 2020 | 6.000 | 6.040 | 6.000 | 6.000 | 125 | -0.03(-0.48%) |
Feb 27, 2020 | 6.000 | 6.040 | 5.800 | 6.029 | 329 | +0.03(+0.49%) |
Feb 26, 2020 | 6.520 | 6.560 | 6.000 | 6.000 | 1,567 | +0.01(+0.13%) |
Feb 25, 2020 | 6.080 | 6.240 | 5.989 | 5.992 | 759 | -0.01(-0.13%) |
Feb 24, 2020 | 6.040 | 6.160 | 6.000 | 6.000 | 1,718 | -0.13(-2.04%) |
Feb 21, 2020 | 6.400 | 6.560 | 6.125 | 6.125 | 1,150 | -0.03(-0.56%) |
Feb 20, 2020 | 5.240 | 6.200 | 4.480 | 6.160 | 4,642 | -0.03(-0.47%) |
Feb 19, 2020 | 6.200 | 6.200 | 6.040 | 6.189 | 3,330 | +0.19(+3.15%) |
Feb 18, 2020 | 6.160 | 6.200 | 5.600 | 6.000 | 1,261 | +0.21(+3.64%) |
Feb 14, 2020 | 6.160 | 6.560 | 4.480 | 5.789 | 3,675 | -0.45(-7.22%) |
Feb 13, 2020 | 5.840 | 6.400 | 5.400 | 6.240 | 2,281 | +0.68(+12.21%) |
Feb 12, 2020 | 5.000 | 5.840 | 4.920 | 5.561 | 2,724 | +0.68(+13.96%) |
Feb 11, 2020 | 5.000 | 5.000 | 4.860 | 4.880 | 1,314 | -0.04(-0.81%) |
Feb 10, 2020 | 4.800 | 4.920 | 4.800 | 4.920 | 295 | +0.40(+8.85%) |
Feb 07, 2020 | 4.720 | 4.720 | 4.520 | 4.520 | 650 | -0.41(-8.27%) |
Feb 06, 2020 | 4.965 | 4.965 | 4.680 | 4.928 | 293 | -0.03(-0.65%) |
Feb 05, 2020 | 4.688 | 5.000 | 4.688 | 4.960 | 592 | +0.00(+0.00%) |
Feb 04, 2020 | 4.916 | 4.960 | 4.916 | 4.960 | 1,846 | -0.20(-3.82%) |
Feb 03, 2020 | 5.720 | 5.720 | 5.040 | 5.157 | 4,380 | -0.52(-9.20%) |
Jan 31, 2020 | 5.800 | 5.880 | 5.680 | 5.680 | 775 | -0.12(-2.04%) |
Jan 30, 2020 | 5.680 | 6.330 | 5.680 | 5.798 | 1,253 | +0.16(+2.81%) |
Jan 29, 2020 | 5.749 | 5.749 | 5.640 | 5.640 | 2,695 | -0.05(-0.80%) |
Jan 28, 2020 | 5.685 | 5.685 | 5.685 | 5.685 | 201 | -0.35(-5.87%) |
Jan 27, 2020 | 6.183 | 6.183 | 6.026 | 6.040 | 695 | -0.40(-6.22%) |
Jan 24, 2020 | 6.840 | 6.960 | 5.969 | 6.440 | 5,575 | -0.56(-8.00%) |
Jan 23, 2020 | 6.110 | 7.040 | 6.075 | 7.000 | 2,354 | +0.80(+12.90%) |
Jan 22, 2020 | 6.240 | 6.240 | 6.200 | 6.200 | 198 | -0.08(-1.26%) |
Jan 21, 2020 | 6.267 | 6.337 | 6.200 | 6.279 | 504 | +0.08(+1.28%) |
Jan 17, 2020 | 6.600 | 6.600 | 6.151 | 6.200 | 3,000 | -0.24(-3.73%) |
Jan 16, 2020 | 6.562 | 6.562 | 6.080 | 6.440 | 7,922 | +0.04(+0.63%) |
Jan 15, 2020 | 5.990 | 6.554 | 5.920 | 6.400 | 3,579 | +0.12(+1.91%) |
Jan 14, 2020 | 6.600 | 6.600 | 5.640 | 6.280 | 15,207 | +0.32(+5.37%) |
Jan 13, 2020 | 5.880 | 5.960 | 5.680 | 5.960 | 4,013 | +0.00(+0.07%) |
Jan 10, 2020 | 5.840 | 6.120 | 5.790 | 5.956 | 2,900 | -0.03(-0.56%) |
Jan 09, 2020 | 6.040 | 6.149 | 5.760 | 5.989 | 3,003 | -0.01(-0.18%) |
Jan 08, 2020 | 6.320 | 6.320 | 6.000 | 6.000 | 1,341 | -0.08(-1.32%) |
Jan 07, 2020 | 6.320 | 6.320 | 5.720 | 6.080 | 2,580 | +0.04(+0.66%) |
Jan 06, 2020 | 6.000 | 6.200 | 5.960 | 6.040 | 7,228 | -0.03(-0.48%) |
Jan 03, 2020 | 6.880 | 6.880 | 5.972 | 6.069 | 20,250 | -0.81(-11.78%) |
Jan 02, 2020 | 5.800 | 7.200 | 5.760 | 6.880 | 19,330 | +1.16(+20.28%) |
Dec 31, 2019 | 6.400 | 6.480 | 5.400 | 5.720 | 62,950 | -0.80(-12.27%) |
Dec 30, 2019 | 6.800 | 6.800 | 6.040 | 6.520 | 15,529 | -0.28(-4.10%) |
Dec 27, 2019 | 7.148 | 7.560 | 6.730 | 6.798 | 5,550 | -0.52(-7.13%) |
Dec 26, 2019 | 7.200 | 7.400 | 7.000 | 7.320 | 1,160 | -0.12(-1.61%) |
Dec 24, 2019 | 7.400 | 8.000 | 7.229 | 7.440 | 11,325 | -0.32(-4.12%) |
Dec 23, 2019 | 7.800 | 8.000 | 7.240 | 7.760 | 3,175 | +0.20(+2.65%) |
Dec 20, 2019 | 7.560 | 7.600 | 6.680 | 7.560 | 1,350 | +0.00(+0.00%) |
Dec 19, 2019 | 7.480 | 7.600 | 6.800 | 7.560 | 8,516 | +0.08(+1.07%) |
Dec 18, 2019 | 7.160 | 7.520 | 6.880 | 7.480 | 8,295 | +0.44(+6.25%) |
Dec 17, 2019 | 6.480 | 7.040 | 6.480 | 7.040 | 4,184 | +0.32(+4.76%) |
Dec 16, 2019 | 6.320 | 7.080 | 6.320 | 6.720 | 6,282 | -0.30(-4.28%) |
Dec 13, 2019 | 7.600 | 7.960 | 6.800 | 7.020 | 14,025 | -0.78(-9.99%) |
Dec 12, 2019 | 7.640 | 8.029 | 7.120 | 7.800 | 1,775 | +0.40(+5.41%) |
Dec 11, 2019 | 8.120 | 8.200 | 7.000 | 7.400 | 4,825 | -0.57(-7.18%) |
Dec 10, 2019 | 8.360 | 8.599 | 7.640 | 7.973 | 15,426 | -1.07(-11.81%) |
Dec 09, 2019 | 9.000 | 9.040 | 7.600 | 9.040 | 159,319 | -0.16(-1.74%) |
Dec 06, 2019 | 8.760 | 9.200 | 8.760 | 9.200 | 2,100 | +0.40(+4.55%) |
Dec 05, 2019 | 9.040 | 9.040 | 8.800 | 8.800 | 476 | -0.28(-3.08%) |
Dec 04, 2019 | 8.880 | 9.160 | 8.320 | 9.080 | 2,969 | -0.08(-0.87%) |
Dec 03, 2019 | 9.200 | 9.240 | 8.920 | 9.160 | 1,935 | -0.08(-0.87%) |
Dec 02, 2019 | 9.240 | 9.520 | 9.003 | 9.240 | 1,482 | +0.04(+0.43%) |
Nov 29, 2019 | 9.920 | 10.16 | 9.200 | 9.200 | 1,375 | -0.92(-9.09%) |
Nov 27, 2019 | 10.32 | 10.32 | 9.840 | 10.12 | 475 | +0.00(+0.00%) |
Nov 26, 2019 | 10.20 | 10.48 | 10.00 | 10.12 | 3,600 | +0.16(+1.61%) |
Nov 25, 2019 | 10.48 | 10.48 | 9.960 | 9.960 | 3,205 | -0.04(-0.40%) |
Nov 22, 2019 | 9.960 | 10.80 | 9.800 | 10.00 | 4,025 | -0.08(-0.79%) |
Nov 21, 2019 | 9.920 | 10.12 | 8.880 | 10.08 | 3,062 | +0.12(+1.20%) |
Nov 20, 2019 | 9.960 | 9.960 | 9.915 | 9.960 | 168 | -0.20(-1.96%) |
Nov 19, 2019 | 10.000 | 10.16 | 10.000 | 10.16 | 321 | +0.36(+3.67%) |
Nov 18, 2019 | 9.800 | 9.960 | 9.800 | 9.800 | 639 | -0.20(-2.00%) |
Nov 15, 2019 | 10.24 | 10.28 | 9.640 | 10.00 | 1,525 | -0.40(-3.85%) |
Nov 14, 2019 | 10.32 | 10.40 | 10.32 | 10.40 | 326 | +0.16(+1.56%) |
Nov 13, 2019 | 10.40 | 10.48 | 10.20 | 10.24 | 262 | -0.16(-1.54%) |
Nov 12, 2019 | 10.00 | 10.40 | 9.964 | 10.40 | 841 | +0.16(+1.56%) |
Nov 11, 2019 | 10.64 | 10.68 | 10.24 | 10.24 | 808 | -0.64(-5.88%) |
Nov 08, 2019 | 10.84 | 10.95 | 10.44 | 10.88 | 1,025 | +0.08(+0.74%) |
Nov 07, 2019 | 10.36 | 10.84 | 10.00 | 10.80 | 1,514 | +0.32(+3.05%) |
Nov 06, 2019 | 10.32 | 10.52 | 10.28 | 10.48 | 827 | +0.12(+1.16%) |
Nov 05, 2019 | 10.52 | 10.52 | 10.32 | 10.36 | 1,050 | -0.32(-3.00%) |
Nov 04, 2019 | 10.40 | 10.76 | 10.40 | 10.68 | 1,132 | +0.28(+2.69%) |