Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.430 | 2.450 | 2.270 | 2.300 | 227,307 | -0.12(-4.81%) |
Nov 27, 2020 | 2.270 | 2.430 | 2.240 | 2.416 | 253,400 | +0.16(+6.91%) |
Nov 25, 2020 | 2.250 | 2.300 | 2.130 | 2.260 | 207,200 | -0.01(-0.44%) |
Nov 24, 2020 | 2.210 | 2.380 | 2.190 | 2.270 | 596,167 | +0.14(+6.57%) |
Nov 23, 2020 | 2.170 | 2.180 | 2.100 | 2.130 | 262,925 | +0.03(+1.43%) |
Nov 20, 2020 | 2.150 | 2.176 | 2.060 | 2.100 | 148,200 | -0.03(-1.41%) |
Nov 19, 2020 | 2.160 | 2.225 | 2.120 | 2.130 | 159,621 | -0.03(-1.39%) |
Nov 18, 2020 | 2.420 | 2.420 | 2.120 | 2.160 | 630,518 | -0.05(-2.26%) |
Nov 17, 2020 | 2.130 | 2.310 | 2.100 | 2.210 | 234,728 | +0.05(+2.31%) |
Nov 16, 2020 | 2.400 | 2.450 | 2.120 | 2.160 | 378,283 | +0.00(+0.00%) |
Nov 13, 2020 | 2.110 | 2.229 | 2.050 | 2.160 | 261,300 | +0.11(+5.37%) |
Nov 12, 2020 | 2.200 | 2.280 | 2.020 | 2.050 | 158,785 | -0.26(-11.26%) |
Nov 11, 2020 | 2.300 | 2.330 | 2.055 | 2.310 | 206,341 | +0.01(+0.43%) |
Nov 10, 2020 | 2.230 | 2.360 | 1.990 | 2.300 | 771,930 | -0.28(-10.85%) |
Nov 09, 2020 | 2.000 | 2.800 | 1.800 | 2.580 | 3,936,026 | +1.01(+64.33%) |
Nov 06, 2020 | 1.570 | 1.640 | 1.560 | 1.570 | 29,500 | +0.01(+0.64%) |
Nov 05, 2020 | 1.590 | 1.640 | 1.560 | 1.560 | 45,882 | -0.02(-1.27%) |
Nov 04, 2020 | 1.590 | 1.650 | 1.550 | 1.580 | 35,940 | -0.01(-0.63%) |
Nov 03, 2020 | 1.560 | 1.650 | 1.530 | 1.590 | 92,020 | +0.06(+3.92%) |
Nov 02, 2020 | 1.530 | 1.600 | 1.500 | 1.530 | 39,218 | +0.01(+0.66%) |
Oct 30, 2020 | 1.510 | 1.550 | 1.480 | 1.520 | 79,000 | +0.01(+0.66%) |
Oct 29, 2020 | 1.530 | 1.580 | 1.490 | 1.510 | 60,647 | +0.00(+0.00%) |
Oct 28, 2020 | 1.550 | 1.590 | 1.500 | 1.510 | 47,789 | -0.09(-5.63%) |
Oct 27, 2020 | 1.630 | 1.630 | 1.590 | 1.600 | 40,294 | -0.01(-0.62%) |
Oct 26, 2020 | 1.720 | 1.720 | 1.600 | 1.610 | 118,841 | -0.13(-7.47%) |
Oct 23, 2020 | 1.740 | 1.760 | 1.700 | 1.740 | 37,800 | +0.00(+0.00%) |
Oct 22, 2020 | 1.690 | 1.760 | 1.684 | 1.740 | 57,004 | +0.05(+3.03%) |
Oct 21, 2020 | 1.680 | 1.700 | 1.661 | 1.689 | 28,792 | +0.01(+0.53%) |
Oct 20, 2020 | 1.650 | 1.700 | 1.650 | 1.680 | 44,401 | +0.03(+1.82%) |
Oct 19, 2020 | 1.700 | 1.727 | 1.650 | 1.650 | 63,661 | -0.05(-2.94%) |
Oct 16, 2020 | 1.720 | 1.720 | 1.660 | 1.700 | 44,300 | -0.01(-0.58%) |
Oct 15, 2020 | 1.730 | 1.740 | 1.680 | 1.710 | 47,651 | -0.01(-0.58%) |
Oct 14, 2020 | 1.730 | 1.730 | 1.700 | 1.720 | 40,676 | -0.02(-1.15%) |
Oct 13, 2020 | 1.730 | 1.760 | 1.670 | 1.740 | 90,913 | -0.01(-0.57%) |
Oct 12, 2020 | 1.790 | 1.820 | 1.710 | 1.750 | 95,363 | -0.02(-1.13%) |
Oct 09, 2020 | 1.820 | 1.820 | 1.750 | 1.770 | 49,700 | -0.05(-2.75%) |
Oct 08, 2020 | 1.810 | 1.830 | 1.790 | 1.820 | 36,533 | +0.01(+0.55%) |
Oct 07, 2020 | 1.800 | 1.830 | 1.780 | 1.810 | 29,584 | +0.02(+1.12%) |
Oct 06, 2020 | 1.830 | 1.880 | 1.780 | 1.790 | 44,926 | -0.03(-1.65%) |
Oct 05, 2020 | 1.850 | 1.880 | 1.810 | 1.820 | 50,043 | -0.03(-1.62%) |
Oct 02, 2020 | 1.700 | 1.860 | 1.680 | 1.850 | 87,700 | +0.03(+1.65%) |
Oct 01, 2020 | 1.810 | 1.850 | 1.780 | 1.820 | 42,224 | +0.02(+1.11%) |
Sep 30, 2020 | 1.850 | 1.890 | 1.800 | 1.800 | 25,014 | -0.02(-1.10%) |
Sep 29, 2020 | 1.900 | 1.910 | 1.800 | 1.820 | 97,090 | -0.08(-4.21%) |
Sep 28, 2020 | 1.810 | 1.900 | 1.760 | 1.900 | 74,632 | +0.12(+6.74%) |
Sep 25, 2020 | 1.660 | 1.800 | 1.660 | 1.780 | 60,800 | +0.11(+6.59%) |
Sep 24, 2020 | 1.710 | 1.740 | 1.660 | 1.670 | 55,631 | -0.04(-2.34%) |
Sep 23, 2020 | 1.860 | 1.890 | 1.694 | 1.710 | 94,163 | -0.17(-9.04%) |
Sep 22, 2020 | 1.850 | 1.910 | 1.800 | 1.880 | 51,603 | +0.04(+2.17%) |
Sep 21, 2020 | 1.900 | 1.900 | 1.800 | 1.840 | 81,020 | -0.09(-4.66%) |
Sep 18, 2020 | 1.960 | 1.994 | 1.900 | 1.930 | 46,100 | -0.04(-2.03%) |
Sep 17, 2020 | 1.930 | 2.020 | 1.930 | 1.970 | 33,427 | +0.00(+0.00%) |
Sep 16, 2020 | 1.970 | 2.000 | 1.930 | 1.970 | 23,979 | +0.01(+0.51%) |
Sep 15, 2020 | 2.000 | 2.030 | 1.950 | 1.960 | 70,516 | -0.01(-0.51%) |
Sep 14, 2020 | 1.900 | 1.990 | 1.900 | 1.970 | 94,224 | +0.12(+6.49%) |
Sep 11, 2020 | 1.810 | 1.890 | 1.800 | 1.850 | 61,400 | -0.03(-1.60%) |
Sep 10, 2020 | 1.850 | 1.900 | 1.830 | 1.880 | 77,510 | +0.03(+1.62%) |
Sep 09, 2020 | 1.900 | 1.900 | 1.820 | 1.850 | 95,874 | -0.02(-1.07%) |
Sep 08, 2020 | 1.910 | 1.950 | 1.870 | 1.870 | 62,986 | -0.03(-1.58%) |
Sep 04, 2020 | 1.950 | 2.000 | 1.890 | 1.900 | 75,500 | +0.00(+0.01%) |
Sep 03, 2020 | 1.940 | 2.060 | 1.900 | 1.900 | 108,767 | -0.06(-3.06%) |
Sep 02, 2020 | 1.970 | 1.980 | 1.920 | 1.960 | 130,496 | +0.04(+2.08%) |
Sep 01, 2020 | 2.000 | 2.020 | 1.870 | 1.920 | 148,938 | -0.10(-4.95%) |
Aug 31, 2020 | 2.080 | 2.080 | 1.980 | 2.020 | 139,739 | -0.05(-2.42%) |
Aug 28, 2020 | 2.090 | 2.140 | 2.060 | 2.070 | 105,700 | -0.01(-0.48%) |
Aug 27, 2020 | 2.090 | 2.170 | 2.050 | 2.080 | 89,376 | -0.01(-0.48%) |
Aug 26, 2020 | 2.100 | 2.200 | 2.070 | 2.090 | 41,624 | -0.02(-0.95%) |
Aug 25, 2020 | 2.130 | 2.165 | 2.075 | 2.110 | 74,485 | +0.00(+0.00%) |
Aug 24, 2020 | 2.100 | 2.190 | 2.050 | 2.110 | 109,844 | +0.01(+0.48%) |
Aug 21, 2020 | 2.190 | 2.230 | 2.093 | 2.100 | 78,100 | -0.12(-5.41%) |
Aug 20, 2020 | 2.190 | 2.230 | 2.150 | 2.220 | 76,761 | +0.03(+1.37%) |
Aug 19, 2020 | 2.200 | 2.240 | 2.160 | 2.190 | 54,901 | -0.01(-0.45%) |
Aug 18, 2020 | 2.220 | 2.260 | 2.170 | 2.200 | 65,777 | -0.01(-0.45%) |
Aug 17, 2020 | 2.280 | 2.280 | 2.200 | 2.210 | 71,410 | -0.05(-2.21%) |
Aug 14, 2020 | 2.300 | 2.330 | 2.210 | 2.260 | 119,400 | -0.07(-3.00%) |
Aug 13, 2020 | 2.390 | 2.450 | 2.280 | 2.330 | 113,843 | -0.05(-2.10%) |
Aug 12, 2020 | 2.460 | 2.500 | 2.360 | 2.380 | 65,940 | -0.04(-1.65%) |
Aug 11, 2020 | 2.400 | 2.515 | 2.400 | 2.420 | 178,284 | +0.07(+2.98%) |
Aug 10, 2020 | 2.260 | 2.450 | 2.250 | 2.350 | 211,490 | +0.06(+2.62%) |
Aug 07, 2020 | 2.240 | 2.320 | 2.210 | 2.290 | 61,200 | +0.05(+2.23%) |
Aug 06, 2020 | 2.160 | 2.270 | 2.130 | 2.240 | 74,670 | +0.08(+3.70%) |
Aug 05, 2020 | 2.180 | 2.200 | 2.130 | 2.160 | 66,761 | -0.02(-0.92%) |
Aug 04, 2020 | 2.070 | 2.190 | 2.070 | 2.180 | 67,971 | +0.10(+4.81%) |
Aug 03, 2020 | 2.140 | 2.140 | 2.070 | 2.080 | 114,437 | -0.06(-2.80%) |
Jul 31, 2020 | 2.160 | 2.200 | 2.100 | 2.140 | 110,700 | -0.01(-0.47%) |
Jul 30, 2020 | 2.140 | 2.200 | 2.100 | 2.150 | 57,117 | -0.05(-2.27%) |
Jul 29, 2020 | 2.230 | 2.250 | 2.130 | 2.200 | 112,159 | -0.01(-0.45%) |
Jul 28, 2020 | 2.160 | 2.220 | 2.120 | 2.210 | 77,932 | +0.06(+2.79%) |
Jul 27, 2020 | 2.300 | 2.300 | 2.120 | 2.150 | 119,802 | -0.15(-6.52%) |
Jul 24, 2020 | 2.340 | 2.375 | 2.300 | 2.300 | 55,800 | -0.06(-2.54%) |
Jul 23, 2020 | 2.370 | 2.410 | 2.320 | 2.360 | 61,910 | -0.02(-0.84%) |
Jul 22, 2020 | 2.360 | 2.430 | 2.350 | 2.380 | 74,822 | -0.01(-0.42%) |
Jul 21, 2020 | 2.350 | 2.460 | 2.300 | 2.390 | 154,559 | +0.04(+1.70%) |
Jul 20, 2020 | 2.500 | 2.500 | 2.320 | 2.350 | 183,321 | -0.15(-6.00%) |
Jul 17, 2020 | 2.520 | 2.520 | 2.420 | 2.500 | 99,900 | +0.01(+0.40%) |
Jul 16, 2020 | 2.470 | 2.570 | 2.380 | 2.490 | 117,699 | +0.02(+0.81%) |
Jul 15, 2020 | 2.430 | 2.560 | 2.410 | 2.470 | 233,073 | +0.16(+6.93%) |
Jul 14, 2020 | 2.290 | 2.400 | 2.290 | 2.310 | 114,625 | +0.02(+0.87%) |
Jul 13, 2020 | 2.500 | 2.540 | 2.280 | 2.290 | 166,704 | -0.19(-7.66%) |
Jul 10, 2020 | 2.270 | 2.500 | 2.200 | 2.480 | 142,200 | +0.21(+9.25%) |
Jul 09, 2020 | 2.370 | 2.390 | 2.250 | 2.270 | 108,986 | -0.10(-4.22%) |
Jul 08, 2020 | 2.340 | 2.400 | 2.250 | 2.370 | 205,183 | +0.01(+0.42%) |
Jul 07, 2020 | 2.450 | 2.540 | 2.310 | 2.360 | 182,269 | -0.10(-4.07%) |
Jul 06, 2020 | 2.570 | 2.670 | 2.400 | 2.460 | 137,695 | -0.08(-3.15%) |
Jul 02, 2020 | 2.590 | 2.640 | 2.430 | 2.540 | 216,300 | +0.02(+0.99%) |
Jul 01, 2020 | 2.620 | 2.690 | 2.410 | 2.515 | 202,234 | -0.00(-0.20%) |
Jun 30, 2020 | 2.610 | 2.800 | 2.460 | 2.520 | 108,304 | -0.10(-3.82%) |
Jun 29, 2020 | 2.680 | 2.760 | 2.430 | 2.620 | 206,237 | +0.22(+9.17%) |
Jun 26, 2020 | 2.550 | 2.600 | 2.255 | 2.400 | 378,800 | -0.16(-6.25%) |
Jun 25, 2020 | 2.700 | 2.850 | 2.520 | 2.560 | 186,239 | -0.17(-6.23%) |
Jun 24, 2020 | 2.900 | 2.990 | 2.580 | 2.730 | 213,199 | -0.23(-7.77%) |
Jun 23, 2020 | 3.030 | 3.110 | 2.900 | 2.960 | 180,086 | -0.04(-1.33%) |
Jun 22, 2020 | 2.950 | 3.120 | 2.770 | 3.000 | 223,411 | +0.04(+1.35%) |
Jun 19, 2020 | 3.250 | 3.255 | 2.960 | 2.960 | 149,000 | -0.19(-6.03%) |
Jun 18, 2020 | 3.250 | 3.260 | 3.110 | 3.150 | 88,245 | -0.16(-4.83%) |
Jun 17, 2020 | 3.570 | 3.570 | 3.150 | 3.310 | 190,711 | -0.21(-5.97%) |
Jun 16, 2020 | 3.880 | 3.920 | 3.490 | 3.520 | 196,437 | -0.02(-0.56%) |
Jun 15, 2020 | 3.000 | 3.620 | 2.990 | 3.540 | 179,815 | +0.16(+4.73%) |
Jun 12, 2020 | 3.500 | 3.510 | 3.210 | 3.380 | 282,400 | +0.39(+13.04%) |
Jun 11, 2020 | 3.280 | 3.480 | 2.930 | 2.990 | 392,689 | -0.74(-19.84%) |
Jun 10, 2020 | 3.990 | 3.990 | 3.510 | 3.730 | 425,519 | -0.33(-8.13%) |
Jun 09, 2020 | 4.300 | 4.300 | 3.520 | 4.060 | 597,994 | -0.37(-8.35%) |
Jun 08, 2020 | 3.850 | 4.450 | 3.600 | 4.430 | 494,657 | +0.96(+27.67%) |
Jun 05, 2020 | 3.580 | 3.940 | 3.420 | 3.470 | 634,600 | +0.19(+5.79%) |
Jun 04, 2020 | 2.940 | 3.300 | 2.860 | 3.280 | 389,919 | +0.37(+12.71%) |
Jun 03, 2020 | 2.800 | 2.970 | 2.720 | 2.910 | 301,854 | +0.17(+6.20%) |
Jun 02, 2020 | 2.760 | 2.950 | 2.710 | 2.740 | 201,019 | +0.01(+0.37%) |
Jun 01, 2020 | 2.900 | 2.900 | 2.700 | 2.730 | 282,438 | -0.21(-7.14%) |
May 29, 2020 | 2.820 | 2.990 | 2.570 | 2.940 | 406,200 | +0.03(+1.03%) |
May 28, 2020 | 2.800 | 3.450 | 2.750 | 2.910 | 1,323,493 | +0.23(+8.58%) |
May 27, 2020 | 2.140 | 2.800 | 2.110 | 2.680 | 653,072 | +0.64(+31.37%) |
May 26, 2020 | 1.900 | 2.090 | 1.880 | 2.040 | 384,821 | +0.19(+10.27%) |
May 22, 2020 | 1.940 | 1.940 | 1.790 | 1.850 | 199,700 | -0.05(-2.63%) |
May 21, 2020 | 1.870 | 1.930 | 1.800 | 1.900 | 232,092 | +0.06(+3.26%) |
May 20, 2020 | 1.910 | 1.950 | 1.770 | 1.840 | 224,995 | -0.04(-2.13%) |
May 19, 2020 | 1.910 | 1.980 | 1.800 | 1.880 | 151,341 | +0.01(+0.53%) |
May 18, 2020 | 1.720 | 1.900 | 1.720 | 1.870 | 198,618 | +0.26(+16.15%) |
May 15, 2020 | 1.670 | 1.700 | 1.565 | 1.610 | 111,200 | -0.05(-3.01%) |
May 14, 2020 | 1.600 | 1.710 | 1.523 | 1.660 | 101,827 | +0.06(+3.75%) |
May 13, 2020 | 1.730 | 1.770 | 1.530 | 1.600 | 403,201 | -0.13(-7.51%) |
May 12, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 207,483 | -0.05(-2.81%) |
May 11, 2020 | 1.850 | 1.860 | 1.780 | 1.780 | 133,584 | -0.05(-2.73%) |
May 08, 2020 | 1.830 | 1.900 | 1.800 | 1.830 | 134,900 | +0.01(+0.55%) |
May 07, 2020 | 1.860 | 1.900 | 1.820 | 1.820 | 134,773 | -0.01(-0.55%) |
May 06, 2020 | 1.890 | 1.900 | 1.790 | 1.830 | 126,896 | -0.07(-3.68%) |
May 05, 2020 | 1.970 | 2.020 | 1.880 | 1.900 | 129,951 | -0.02(-1.04%) |
May 04, 2020 | 1.860 | 1.940 | 1.780 | 1.920 | 129,975 | +0.00(+0.00%) |
May 01, 2020 | 2.030 | 2.030 | 1.860 | 1.920 | 155,000 | -0.16(-7.69%) |
Apr 30, 2020 | 2.070 | 2.100 | 1.900 | 2.080 | 224,698 | +0.01(+0.48%) |
Apr 29, 2020 | 1.910 | 2.220 | 1.900 | 2.070 | 332,161 | +0.21(+11.29%) |
Apr 28, 2020 | 1.850 | 1.923 | 1.770 | 1.860 | 199,768 | +0.09(+5.08%) |
Apr 27, 2020 | 1.690 | 1.820 | 1.650 | 1.770 | 231,707 | +0.09(+5.36%) |
Apr 24, 2020 | 1.750 | 1.780 | 1.610 | 1.680 | 202,300 | -0.03(-1.75%) |
Apr 23, 2020 | 1.770 | 1.875 | 1.700 | 1.710 | 380,517 | -0.07(-3.93%) |
Apr 22, 2020 | 1.850 | 1.890 | 1.740 | 1.780 | 95,167 | -0.02(-1.11%) |
Apr 21, 2020 | 1.860 | 1.890 | 1.760 | 1.800 | 99,330 | -0.09(-4.76%) |
Apr 20, 2020 | 1.920 | 1.940 | 1.800 | 1.890 | 111,646 | -0.06(-3.08%) |
Apr 17, 2020 | 1.990 | 2.060 | 1.950 | 1.950 | 135,200 | +0.05(+2.63%) |
Apr 16, 2020 | 1.940 | 1.990 | 1.860 | 1.900 | 129,535 | +0.00(+0.00%) |
Apr 15, 2020 | 1.920 | 2.070 | 1.750 | 1.900 | 248,924 | -0.06(-3.04%) |
Apr 14, 2020 | 2.050 | 2.130 | 1.910 | 1.960 | 163,827 | +0.01(+0.49%) |
Apr 13, 2020 | 2.080 | 2.080 | 1.880 | 1.950 | 161,247 | -0.10(-4.88%) |
Apr 09, 2020 | 1.960 | 2.320 | 1.920 | 2.050 | 496,300 | +0.23(+12.64%) |
Apr 08, 2020 | 1.750 | 1.950 | 1.730 | 1.820 | 230,000 | +0.12(+7.06%) |
Apr 07, 2020 | 1.800 | 1.980 | 1.650 | 1.700 | 271,722 | +0.02(+1.19%) |
Apr 06, 2020 | 1.630 | 1.800 | 1.620 | 1.680 | 209,851 | +0.12(+7.69%) |
Apr 03, 2020 | 1.460 | 1.564 | 1.430 | 1.560 | 88,000 | +0.12(+8.33%) |
Apr 02, 2020 | 1.480 | 1.570 | 1.430 | 1.440 | 137,652 | -0.01(-0.69%) |
Apr 01, 2020 | 1.590 | 1.640 | 1.430 | 1.450 | 233,896 | -0.15(-9.38%) |
Mar 31, 2020 | 1.630 | 1.790 | 1.560 | 1.600 | 145,321 | -0.05(-3.03%) |
Mar 30, 2020 | 1.930 | 1.950 | 1.640 | 1.650 | 289,301 | -0.39(-19.12%) |
Mar 27, 2020 | 2.200 | 2.204 | 1.910 | 2.040 | 203,900 | -0.11(-5.12%) |
Mar 26, 2020 | 1.800 | 2.730 | 1.760 | 2.150 | 598,261 | +0.48(+28.74%) |
Mar 25, 2020 | 1.630 | 1.920 | 1.520 | 1.670 | 343,530 | +0.20(+13.61%) |
Mar 24, 2020 | 1.750 | 1.830 | 1.430 | 1.470 | 293,346 | +0.00(+0.00%) |
Mar 23, 2020 | 1.460 | 1.640 | 1.450 | 1.470 | 206,299 | -0.06(-3.92%) |
Mar 20, 2020 | 1.730 | 2.250 | 1.500 | 1.530 | 614,900 | -0.08(-4.97%) |
Mar 19, 2020 | 1.560 | 1.830 | 1.500 | 1.610 | 297,375 | +0.05(+3.21%) |
Mar 18, 2020 | 2.130 | 2.190 | 1.490 | 1.560 | 422,038 | -0.75(-32.47%) |
Mar 17, 2020 | 1.660 | 2.880 | 1.660 | 2.310 | 213,731 | +0.67(+40.85%) |
Mar 16, 2020 | 1.750 | 1.800 | 1.480 | 1.640 | 491,766 | -0.20(-10.87%) |
Mar 13, 2020 | 1.890 | 2.274 | 1.720 | 1.840 | 552,500 | +0.34(+22.67%) |
Mar 12, 2020 | 2.040 | 2.750 | 1.500 | 1.500 | 807,718 | -0.66(-30.56%) |
Mar 11, 2020 | 2.717 | 2.830 | 2.066 | 2.160 | 573,749 | -0.69(-24.17%) |
Mar 10, 2020 | 3.594 | 4.103 | 2.688 | 2.849 | 340,400 | -0.28(-9.04%) |
Mar 09, 2020 | 4.546 | 4.546 | 3.113 | 3.132 | 242,366 | -1.42(-31.26%) |
Mar 06, 2020 | 4.716 | 4.763 | 4.443 | 4.556 | 96,900 | -0.18(-3.78%) |
Mar 05, 2020 | 4.735 | 4.895 | 4.716 | 4.735 | 74,118 | -0.18(-3.65%) |
Mar 04, 2020 | 4.848 | 4.962 | 4.810 | 4.914 | 73,155 | +0.07(+1.36%) |
Mar 03, 2020 | 4.999 | 5.080 | 4.754 | 4.848 | 71,849 | -0.18(-3.56%) |
Mar 02, 2020 | 4.839 | 5.424 | 4.839 | 5.027 | 98,701 | +0.19(+3.90%) |
Feb 28, 2020 | 4.952 | 4.990 | 4.744 | 4.839 | 134,855 | -0.16(-3.21%) |
Feb 27, 2020 | 4.933 | 5.122 | 4.740 | 4.999 | 152,056 | +0.06(+1.15%) |
Feb 26, 2020 | 5.292 | 5.376 | 4.943 | 4.943 | 80,604 | -0.34(-6.43%) |
Feb 25, 2020 | 5.565 | 5.612 | 5.282 | 5.282 | 87,647 | -0.24(-4.27%) |
Feb 24, 2020 | 5.593 | 5.622 | 5.490 | 5.518 | 48,683 | -0.10(-1.85%) |
Feb 21, 2020 | 5.669 | 5.801 | 5.622 | 5.622 | 38,908 | -0.07(-1.16%) |
Feb 20, 2020 | 5.612 | 5.707 | 5.612 | 5.688 | 46,057 | +0.08(+1.52%) |
Feb 19, 2020 | 5.669 | 5.725 | 5.588 | 5.603 | 54,154 | -0.06(-1.00%) |
Feb 18, 2020 | 5.650 | 5.735 | 5.593 | 5.659 | 52,946 | -0.07(-1.15%) |
Feb 14, 2020 | 5.876 | 5.876 | 5.725 | 5.725 | 59,052 | -0.15(-2.57%) |
Feb 13, 2020 | 5.773 | 5.876 | 5.773 | 5.876 | 15,787 | +0.09(+1.63%) |
Feb 12, 2020 | 5.754 | 5.829 | 5.754 | 5.782 | 20,215 | +0.08(+1.32%) |
Feb 11, 2020 | 5.773 | 5.867 | 5.707 | 5.707 | 68,037 | -0.09(-1.63%) |
Feb 10, 2020 | 5.810 | 5.942 | 5.801 | 5.801 | 32,489 | -0.04(-0.65%) |
Feb 07, 2020 | 5.895 | 5.895 | 5.801 | 5.839 | 27,458 | -0.06(-0.96%) |
Feb 06, 2020 | 5.990 | 6.021 | 5.895 | 5.895 | 45,885 | -0.09(-1.57%) |
Feb 05, 2020 | 5.980 | 6.056 | 5.923 | 5.990 | 29,496 | +0.09(+1.60%) |
Feb 04, 2020 | 6.008 | 6.027 | 5.867 | 5.895 | 35,045 | -0.05(-0.79%) |
Feb 03, 2020 | 5.942 | 6.018 | 5.933 | 5.942 | 15,913 | +0.05(+0.80%) |
Jan 31, 2020 | 5.942 | 5.999 | 5.869 | 5.895 | 119,376 | -0.07(-1.11%) |
Jan 30, 2020 | 5.886 | 6.019 | 5.886 | 5.961 | 51,293 | +0.00(+0.00%) |
Jan 29, 2020 | 6.046 | 6.074 | 5.961 | 5.961 | 21,936 | -0.08(-1.25%) |
Jan 28, 2020 | 6.046 | 6.084 | 6.037 | 6.037 | 7,728 | +0.01(+0.16%) |
Jan 27, 2020 | 6.018 | 6.093 | 5.942 | 6.027 | 67,920 | -0.02(-0.31%) |
Jan 24, 2020 | 6.065 | 6.084 | 5.999 | 6.046 | 24,066 | +0.01(+0.16%) |
Jan 23, 2020 | 6.093 | 6.169 | 6.026 | 6.037 | 41,755 | +0.09(+1.59%) |
Jan 22, 2020 | 6.169 | 6.235 | 5.942 | 5.942 | 66,856 | -0.27(-4.40%) |
Jan 21, 2020 | 6.169 | 6.225 | 6.150 | 6.216 | 22,201 | +0.02(+0.30%) |
Jan 17, 2020 | 6.225 | 6.225 | 6.131 | 6.197 | 19,719 | -0.03(-0.45%) |
Jan 16, 2020 | 6.159 | 6.272 | 6.159 | 6.225 | 14,739 | +0.08(+1.38%) |
Jan 15, 2020 | 6.216 | 6.254 | 6.140 | 6.140 | 26,443 | -0.02(-0.31%) |
Jan 14, 2020 | 6.291 | 6.305 | 6.131 | 6.159 | 53,371 | -0.10(-1.66%) |
Jan 13, 2020 | 6.263 | 6.320 | 6.235 | 6.263 | 31,371 | +0.02(+0.30%) |
Jan 10, 2020 | 6.225 | 6.255 | 6.178 | 6.244 | 22,157 | +0.05(+0.76%) |
Jan 09, 2020 | 6.225 | 6.260 | 6.131 | 6.197 | 37,175 | +0.00(+0.00%) |
Jan 08, 2020 | 6.188 | 6.282 | 6.188 | 6.197 | 23,911 | +0.02(+0.31%) |
Jan 07, 2020 | 6.244 | 6.301 | 6.178 | 6.178 | 29,075 | -0.08(-1.36%) |
Jan 06, 2020 | 6.263 | 6.301 | 6.188 | 6.263 | 25,358 | -0.05(-0.75%) |
Jan 03, 2020 | 6.339 | 6.339 | 6.291 | 6.310 | 16,962 | -0.02(-0.30%) |
Jan 02, 2020 | 6.414 | 6.442 | 6.254 | 6.329 | 29,643 | -0.07(-1.03%) |
Dec 31, 2019 | 6.310 | 6.508 | 6.268 | 6.395 | 25,656 | +0.08(+1.19%) |
Dec 30, 2019 | 6.225 | 6.320 | 6.093 | 6.320 | 40,056 | +0.08(+1.21%) |
Dec 27, 2019 | 6.235 | 6.302 | 6.235 | 6.244 | 20,779 | -0.02(-0.30%) |
Dec 26, 2019 | 6.272 | 6.301 | 6.159 | 6.263 | 26,627 | +0.02(+0.30%) |
Dec 24, 2019 | 6.272 | 6.320 | 6.235 | 6.244 | 11,980 | -0.02(-0.30%) |
Dec 23, 2019 | 6.244 | 6.317 | 6.225 | 6.263 | 15,074 | +0.07(+1.07%) |
Dec 20, 2019 | 6.152 | 6.282 | 6.152 | 6.197 | 39,014 | +0.03(+0.46%) |
Dec 19, 2019 | 6.159 | 6.357 | 6.150 | 6.169 | 44,965 | +0.02(+0.31%) |
Dec 18, 2019 | 6.197 | 6.232 | 6.150 | 6.150 | 38,516 | -0.05(-0.76%) |
Dec 17, 2019 | 6.178 | 6.197 | 6.167 | 6.197 | 14,273 | +0.03(+0.46%) |
Dec 16, 2019 | 6.225 | 6.225 | 6.169 | 6.169 | 29,919 | -0.06(-0.91%) |
Dec 13, 2019 | 6.225 | 6.320 | 6.150 | 6.225 | 26,822 | -0.03(-0.45%) |
Dec 12, 2019 | 6.282 | 6.357 | 6.136 | 6.254 | 73,002 | -0.13(-2.07%) |
Dec 11, 2019 | 6.358 | 6.404 | 6.358 | 6.386 | 56,152 | +0.03(+0.44%) |
Dec 10, 2019 | 6.219 | 6.386 | 6.154 | 6.358 | 63,645 | +0.18(+2.84%) |
Dec 09, 2019 | 6.182 | 6.247 | 6.154 | 6.182 | 51,575 | +0.00(+0.00%) |
Dec 06, 2019 | 6.154 | 6.265 | 6.149 | 6.182 | 35,657 | +0.05(+0.75%) |
Dec 05, 2019 | 6.136 | 6.191 | 6.064 | 6.136 | 21,467 | +0.04(+0.61%) |
Dec 04, 2019 | 6.108 | 6.154 | 6.078 | 6.099 | 28,538 | +0.00(+0.00%) |
Dec 03, 2019 | 6.108 | 6.117 | 6.062 | 6.099 | 20,735 | -0.06(-1.05%) |