Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.480 | 3.540 | 3.360 | 3.470 | 629,895 | +0.00(+0.00%) |
Nov 27, 2020 | 3.340 | 3.500 | 3.340 | 3.470 | 259,200 | +0.08(+2.36%) |
Nov 25, 2020 | 3.360 | 3.480 | 3.250 | 3.390 | 541,700 | -0.07(-2.02%) |
Nov 24, 2020 | 3.380 | 3.570 | 3.090 | 3.460 | 1,439,150 | -0.05(-1.42%) |
Nov 23, 2020 | 3.560 | 3.750 | 3.180 | 3.510 | 6,832,740 | +0.58(+19.80%) |
Nov 20, 2020 | 2.970 | 3.040 | 2.750 | 2.930 | 701,400 | -0.15(-4.85%) |
Nov 19, 2020 | 3.102 | 3.240 | 2.961 | 3.079 | 1,258,781 | -0.52(-14.47%) |
Nov 18, 2020 | 3.600 | 3.760 | 3.360 | 3.600 | 636,767 | +0.16(+4.65%) |
Nov 17, 2020 | 3.360 | 3.520 | 3.280 | 3.440 | 178,448 | +0.08(+2.38%) |
Nov 16, 2020 | 3.360 | 3.440 | 3.200 | 3.360 | 220,024 | +0.09(+2.76%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.240 | 3.270 | 220,837 | -0.13(-3.84%) |
Nov 12, 2020 | 3.530 | 3.600 | 3.281 | 3.400 | 465,038 | -0.18(-5.03%) |
Nov 11, 2020 | 3.630 | 3.630 | 3.378 | 3.580 | 219,985 | +0.09(+2.50%) |
Nov 10, 2020 | 3.258 | 3.590 | 3.204 | 3.493 | 190,959 | +0.21(+6.36%) |
Nov 09, 2020 | 3.356 | 3.433 | 3.224 | 3.284 | 174,096 | -0.07(-2.15%) |
Nov 06, 2020 | 3.280 | 3.480 | 3.224 | 3.356 | 136,025 | -0.00(-0.12%) |
Nov 05, 2020 | 3.360 | 3.360 | 3.280 | 3.360 | 147,080 | +0.06(+1.72%) |
Nov 04, 2020 | 3.282 | 3.304 | 3.204 | 3.303 | 106,313 | +0.05(+1.55%) |
Nov 03, 2020 | 3.196 | 3.400 | 3.128 | 3.253 | 156,766 | +0.01(+0.42%) |
Nov 02, 2020 | 3.272 | 3.440 | 3.123 | 3.239 | 392,643 | -0.04(-1.08%) |
Oct 30, 2020 | 3.360 | 3.429 | 3.200 | 3.274 | 203,750 | -0.17(-4.81%) |
Oct 29, 2020 | 3.520 | 3.520 | 3.440 | 3.440 | 135,830 | -0.16(-4.44%) |
Oct 28, 2020 | 3.520 | 3.680 | 3.280 | 3.600 | 353,104 | +0.16(+4.55%) |
Oct 27, 2020 | 3.535 | 3.558 | 3.400 | 3.443 | 191,450 | -0.08(-2.36%) |
Oct 26, 2020 | 3.598 | 3.656 | 3.491 | 3.526 | 175,404 | -0.10(-2.69%) |
Oct 23, 2020 | 3.680 | 3.760 | 3.534 | 3.624 | 168,862 | -0.06(-1.52%) |
Oct 22, 2020 | 3.600 | 3.760 | 3.520 | 3.680 | 232,606 | +0.08(+2.24%) |
Oct 21, 2020 | 3.635 | 3.677 | 3.520 | 3.599 | 196,854 | -0.00(-0.02%) |
Oct 20, 2020 | 3.696 | 3.759 | 3.480 | 3.600 | 252,702 | -0.04(-1.10%) |
Oct 19, 2020 | 3.680 | 3.798 | 3.554 | 3.640 | 305,081 | -0.13(-3.44%) |
Oct 16, 2020 | 3.760 | 3.840 | 3.680 | 3.770 | 269,500 | -0.07(-1.83%) |
Oct 15, 2020 | 3.800 | 3.840 | 3.648 | 3.840 | 311,840 | -0.10(-2.62%) |
Oct 14, 2020 | 3.816 | 4.104 | 3.760 | 3.943 | 694,680 | +0.14(+3.77%) |
Oct 13, 2020 | 3.736 | 3.896 | 3.680 | 3.800 | 371,683 | -0.04(-1.04%) |
Oct 12, 2020 | 4.160 | 4.160 | 3.760 | 3.840 | 949,110 | -0.46(-10.78%) |
Oct 09, 2020 | 4.160 | 4.400 | 4.000 | 4.304 | 1,455,337 | -0.12(-2.71%) |
Oct 08, 2020 | 5.464 | 5.760 | 4.424 | 4.424 | 15,321,313 | +1.06(+31.64%) |
Oct 07, 2020 | 3.400 | 3.504 | 3.280 | 3.361 | 138,868 | -0.02(-0.57%) |
Oct 06, 2020 | 3.408 | 3.510 | 3.380 | 3.380 | 129,946 | -0.06(-1.74%) |
Oct 05, 2020 | 3.360 | 3.520 | 3.360 | 3.440 | 96,751 | -0.02(-0.46%) |
Oct 02, 2020 | 3.360 | 3.560 | 3.341 | 3.456 | 116,250 | -0.06(-1.82%) |
Oct 01, 2020 | 3.511 | 3.600 | 3.328 | 3.520 | 116,390 | +0.00(+0.07%) |
Sep 30, 2020 | 3.436 | 3.580 | 3.400 | 3.518 | 135,433 | +0.08(+2.26%) |
Sep 29, 2020 | 3.675 | 3.677 | 3.436 | 3.440 | 114,947 | -0.16(-4.44%) |
Sep 28, 2020 | 3.520 | 3.680 | 3.440 | 3.600 | 107,946 | +0.13(+3.69%) |
Sep 25, 2020 | 3.416 | 3.552 | 3.365 | 3.472 | 126,050 | +0.03(+0.93%) |
Sep 24, 2020 | 3.520 | 3.600 | 3.280 | 3.440 | 220,171 | -0.15(-4.10%) |
Sep 23, 2020 | 3.840 | 3.912 | 3.505 | 3.587 | 243,680 | -0.25(-6.58%) |
Sep 22, 2020 | 3.891 | 4.000 | 3.794 | 3.840 | 197,219 | +0.03(+0.78%) |
Sep 21, 2020 | 3.840 | 4.000 | 3.798 | 3.810 | 153,440 | +0.02(+0.44%) |
Sep 18, 2020 | 3.920 | 4.040 | 3.794 | 3.794 | 183,800 | -0.12(-3.01%) |
Sep 17, 2020 | 3.920 | 4.000 | 3.804 | 3.911 | 88,759 | -0.09(-2.22%) |
Sep 16, 2020 | 4.080 | 4.080 | 3.840 | 4.000 | 119,911 | -0.08(-1.96%) |
Sep 15, 2020 | 3.960 | 4.215 | 3.921 | 4.080 | 141,135 | +0.08(+1.90%) |
Sep 14, 2020 | 3.776 | 4.143 | 3.760 | 4.004 | 257,027 | +0.26(+7.08%) |
Sep 11, 2020 | 3.840 | 3.920 | 3.600 | 3.739 | 203,075 | -0.18(-4.61%) |
Sep 10, 2020 | 3.840 | 4.000 | 3.760 | 3.920 | 125,169 | -0.02(-0.55%) |
Sep 09, 2020 | 4.064 | 4.064 | 3.840 | 3.942 | 181,653 | -0.19(-4.70%) |
Sep 08, 2020 | 3.727 | 4.240 | 3.640 | 4.136 | 301,211 | +0.22(+5.51%) |
Sep 04, 2020 | 3.840 | 3.999 | 3.360 | 3.920 | 383,087 | +0.00(+0.06%) |
Sep 03, 2020 | 4.070 | 4.079 | 3.766 | 3.918 | 310,622 | -0.16(-3.98%) |
Sep 02, 2020 | 4.320 | 4.320 | 3.840 | 4.080 | 657,697 | -0.32(-7.27%) |
Sep 01, 2020 | 4.640 | 4.640 | 4.320 | 4.400 | 444,707 | -0.20(-4.35%) |
Aug 31, 2020 | 4.766 | 4.800 | 4.571 | 4.600 | 371,759 | -0.27(-5.52%) |
Aug 28, 2020 | 4.655 | 4.920 | 4.576 | 4.869 | 295,362 | +0.18(+3.86%) |
Aug 27, 2020 | 4.720 | 4.880 | 4.585 | 4.688 | 434,368 | -0.24(-4.96%) |
Aug 26, 2020 | 5.254 | 5.280 | 4.668 | 4.933 | 801,140 | -0.28(-5.39%) |
Aug 25, 2020 | 4.720 | 5.274 | 4.480 | 5.214 | 1,343,989 | +0.16(+3.12%) |
Aug 24, 2020 | 5.330 | 5.360 | 4.880 | 5.056 | 911,640 | -0.31(-5.70%) |
Aug 21, 2020 | 5.760 | 5.760 | 5.250 | 5.362 | 1,258,837 | -0.42(-7.30%) |
Aug 20, 2020 | 5.720 | 5.839 | 5.688 | 5.784 | 691,735 | -0.08(-1.40%) |
Aug 19, 2020 | 5.873 | 5.920 | 5.700 | 5.866 | 731,536 | +0.11(+1.85%) |
Aug 18, 2020 | 5.840 | 6.000 | 5.680 | 5.760 | 744,790 | -0.19(-3.23%) |
Aug 17, 2020 | 6.018 | 6.056 | 5.840 | 5.952 | 890,501 | +0.07(+1.22%) |
Aug 14, 2020 | 5.918 | 6.400 | 5.680 | 5.880 | 1,602,412 | -0.01(-0.14%) |
Aug 13, 2020 | 6.160 | 6.240 | 5.570 | 5.888 | 1,257,345 | -0.43(-6.84%) |
Aug 12, 2020 | 6.160 | 6.480 | 6.000 | 6.320 | 929,427 | -0.22(-3.42%) |
Aug 11, 2020 | 7.154 | 7.200 | 6.040 | 6.544 | 2,729,512 | -0.10(-1.45%) |
Aug 10, 2020 | 6.000 | 6.880 | 6.000 | 6.640 | 2,129,017 | +0.67(+11.26%) |
Aug 07, 2020 | 5.920 | 6.000 | 5.840 | 5.968 | 817,725 | +0.16(+2.70%) |
Aug 06, 2020 | 5.859 | 5.866 | 5.693 | 5.811 | 527,702 | -0.11(-1.84%) |
Aug 05, 2020 | 5.920 | 6.000 | 5.680 | 5.920 | 1,197,507 | +0.24(+4.23%) |
Aug 04, 2020 | 5.600 | 5.680 | 5.520 | 5.680 | 523,798 | +0.03(+0.45%) |
Aug 03, 2020 | 5.650 | 5.672 | 5.463 | 5.654 | 626,557 | +0.06(+1.09%) |
Jul 31, 2020 | 5.654 | 5.672 | 5.368 | 5.594 | 687,425 | -0.03(-0.58%) |
Jul 30, 2020 | 5.600 | 5.714 | 5.456 | 5.626 | 943,989 | +0.03(+0.47%) |
Jul 29, 2020 | 5.600 | 5.680 | 5.360 | 5.600 | 1,276,902 | -0.16(-2.78%) |
Jul 28, 2020 | 6.080 | 6.160 | 5.600 | 5.760 | 1,661,083 | -0.32(-5.26%) |
Jul 27, 2020 | 5.689 | 6.308 | 5.440 | 6.080 | 4,567,019 | +0.77(+14.58%) |
Jul 24, 2020 | 5.280 | 5.321 | 5.040 | 5.306 | 867,662 | +0.07(+1.41%) |
Jul 23, 2020 | 5.680 | 5.680 | 4.960 | 5.233 | 1,772,265 | -0.21(-3.81%) |
Jul 22, 2020 | 5.178 | 5.800 | 5.120 | 5.440 | 2,947,979 | +0.48(+9.68%) |
Jul 21, 2020 | 4.927 | 5.079 | 4.808 | 4.960 | 4,492,954 | -1.98(-28.57%) |
Jul 20, 2020 | 8.600 | 8.720 | 6.720 | 6.944 | 767,547 | -1.22(-14.90%) |
Jul 17, 2020 | 8.080 | 9.280 | 8.000 | 8.160 | 1,054,525 | -1.44(-15.00%) |
Jul 16, 2020 | 7.440 | 13.68 | 7.280 | 9.600 | 15,140,642 | +3.22(+50.38%) |
Jul 15, 2020 | 6.115 | 6.398 | 6.084 | 6.384 | 27,213 | +0.15(+2.44%) |
Jul 14, 2020 | 6.400 | 6.400 | 5.840 | 6.232 | 107,733 | -0.00(-0.08%) |
Jul 13, 2020 | 6.320 | 6.640 | 6.120 | 6.237 | 85,524 | +0.00(+0.03%) |
Jul 10, 2020 | 6.104 | 6.390 | 6.104 | 6.235 | 50,737 | -0.08(-1.34%) |
Jul 09, 2020 | 6.160 | 6.560 | 6.160 | 6.320 | 54,111 | +0.00(+0.00%) |
Jul 08, 2020 | 6.160 | 6.480 | 6.080 | 6.320 | 33,357 | +0.08(+1.28%) |
Jul 07, 2020 | 6.160 | 6.308 | 6.001 | 6.240 | 39,256 | +0.14(+2.25%) |
Jul 06, 2020 | 6.000 | 6.240 | 6.000 | 6.102 | 81,440 | -0.06(-1.00%) |
Jul 02, 2020 | 6.400 | 7.800 | 5.600 | 6.164 | 360,525 | -0.48(-7.17%) |
Jul 01, 2020 | 8.160 | 8.320 | 6.320 | 6.640 | 771,042 | -0.48(-6.74%) |
Jun 30, 2020 | 5.680 | 7.280 | 5.600 | 7.120 | 385,171 | +1.26(+21.42%) |
Jun 29, 2020 | 6.080 | 6.254 | 5.760 | 5.864 | 39,213 | +0.01(+0.11%) |
Jun 26, 2020 | 6.280 | 6.280 | 5.768 | 5.858 | 30,725 | -0.30(-4.91%) |
Jun 25, 2020 | 6.160 | 6.400 | 6.000 | 6.160 | 21,901 | +0.00(+0.00%) |
Jun 24, 2020 | 6.320 | 6.400 | 5.760 | 6.160 | 48,316 | -0.08(-1.28%) |
Jun 23, 2020 | 6.880 | 6.880 | 6.080 | 6.240 | 107,442 | -0.20(-3.08%) |
Jun 22, 2020 | 6.400 | 6.600 | 6.240 | 6.438 | 52,675 | -0.04(-0.65%) |
Jun 19, 2020 | 6.640 | 6.800 | 6.440 | 6.481 | 40,537 | -0.24(-3.56%) |
Jun 18, 2020 | 6.800 | 6.800 | 6.400 | 6.720 | 49,182 | +0.00(+0.00%) |
Jun 17, 2020 | 6.800 | 7.462 | 6.566 | 6.720 | 56,186 | -0.16(-2.33%) |
Jun 16, 2020 | 6.720 | 7.120 | 6.720 | 6.880 | 86,296 | +0.32(+4.88%) |
Jun 15, 2020 | 6.480 | 6.800 | 6.400 | 6.560 | 82,643 | -0.12(-1.73%) |
Jun 12, 2020 | 7.200 | 7.600 | 6.480 | 6.675 | 130,712 | +0.12(+1.76%) |
Jun 11, 2020 | 6.800 | 7.120 | 6.240 | 6.560 | 175,480 | -0.79(-10.80%) |
Jun 10, 2020 | 8.080 | 9.520 | 7.040 | 7.354 | 776,201 | -0.09(-1.15%) |
Jun 09, 2020 | 7.920 | 7.920 | 6.880 | 7.440 | 161,282 | -0.16(-2.11%) |
Jun 08, 2020 | 7.200 | 7.920 | 7.040 | 7.600 | 237,641 | +0.74(+10.85%) |
Jun 05, 2020 | 6.960 | 7.280 | 6.270 | 6.856 | 188,637 | +0.14(+2.02%) |
Jun 04, 2020 | 6.160 | 6.992 | 5.926 | 6.720 | 207,082 | +0.56(+9.09%) |
Jun 03, 2020 | 5.920 | 6.240 | 5.840 | 6.160 | 59,477 | +0.25(+4.19%) |
Jun 02, 2020 | 6.000 | 6.160 | 5.776 | 5.912 | 28,313 | -0.17(-2.76%) |
Jun 01, 2020 | 6.000 | 6.080 | 5.840 | 6.080 | 43,934 | +0.11(+1.82%) |
May 29, 2020 | 5.920 | 6.560 | 5.720 | 5.971 | 81,525 | +0.01(+0.15%) |
May 28, 2020 | 6.130 | 6.240 | 5.761 | 5.962 | 60,126 | -0.20(-3.21%) |
May 27, 2020 | 6.240 | 6.320 | 5.920 | 6.160 | 68,384 | +0.00(+0.00%) |
May 26, 2020 | 6.080 | 6.240 | 5.840 | 6.160 | 83,312 | +0.32(+5.48%) |
May 22, 2020 | 5.883 | 6.000 | 5.726 | 5.840 | 59,362 | +0.03(+0.47%) |
May 21, 2020 | 5.805 | 5.912 | 5.598 | 5.813 | 64,301 | +0.01(+0.14%) |
May 20, 2020 | 5.920 | 5.952 | 5.445 | 5.805 | 71,568 | -0.12(-1.95%) |
May 19, 2020 | 5.440 | 6.160 | 5.280 | 5.920 | 211,761 | +0.32(+5.71%) |
May 18, 2020 | 5.600 | 5.920 | 5.120 | 5.600 | 116,820 | -0.15(-2.64%) |
May 15, 2020 | 5.840 | 6.451 | 5.440 | 5.752 | 256,412 | -1.61(-21.85%) |
May 14, 2020 | 6.960 | 7.680 | 6.960 | 7.360 | 50,277 | +0.08(+1.10%) |
May 13, 2020 | 7.840 | 7.920 | 6.080 | 7.280 | 67,612 | -0.64(-8.08%) |
May 12, 2020 | 7.840 | 8.320 | 7.440 | 7.920 | 69,308 | +0.16(+2.06%) |
May 11, 2020 | 7.520 | 7.920 | 7.280 | 7.760 | 58,164 | +0.17(+2.28%) |
May 08, 2020 | 8.080 | 8.080 | 6.504 | 7.587 | 88,550 | -0.33(-4.20%) |
May 07, 2020 | 8.400 | 8.560 | 7.600 | 7.920 | 86,108 | -0.32(-3.88%) |
May 06, 2020 | 8.240 | 8.480 | 8.080 | 8.240 | 37,665 | +0.00(+0.00%) |
May 05, 2020 | 9.040 | 9.040 | 8.080 | 8.240 | 101,161 | -0.56(-6.36%) |
May 04, 2020 | 9.040 | 9.120 | 8.480 | 8.800 | 69,130 | +0.08(+0.92%) |
May 01, 2020 | 9.360 | 9.360 | 7.902 | 8.720 | 132,037 | -0.64(-6.84%) |
Apr 30, 2020 | 8.000 | 9.840 | 7.600 | 9.360 | 378,514 | +1.44(+18.18%) |
Apr 29, 2020 | 7.520 | 7.920 | 7.200 | 7.920 | 247,240 | +0.56(+7.61%) |
Apr 28, 2020 | 7.440 | 7.680 | 6.800 | 7.360 | 145,161 | +0.00(+0.00%) |
Apr 27, 2020 | 6.800 | 8.320 | 6.560 | 7.360 | 590,768 | +1.12(+17.98%) |
Apr 24, 2020 | 5.522 | 6.320 | 5.444 | 6.238 | 363,725 | +0.72(+13.01%) |
Apr 23, 2020 | 5.680 | 5.680 | 5.440 | 5.520 | 47,317 | +0.00(+0.00%) |
Apr 22, 2020 | 5.600 | 5.840 | 5.360 | 5.520 | 64,423 | +0.00(+0.00%) |
Apr 21, 2020 | 5.520 | 5.600 | 5.360 | 5.520 | 60,029 | -0.08(-1.43%) |
Apr 20, 2020 | 5.760 | 5.840 | 5.440 | 5.600 | 88,347 | -0.20(-3.46%) |
Apr 17, 2020 | 6.240 | 6.296 | 5.635 | 5.801 | 98,062 | -0.12(-2.01%) |
Apr 16, 2020 | 5.680 | 7.920 | 5.360 | 5.920 | 664,744 | +0.32(+5.71%) |
Apr 15, 2020 | 5.920 | 6.000 | 5.360 | 5.600 | 40,163 | -0.24(-4.11%) |
Apr 14, 2020 | 6.160 | 6.240 | 5.680 | 5.840 | 71,222 | -0.32(-5.19%) |
Apr 13, 2020 | 5.840 | 6.400 | 5.600 | 6.160 | 51,153 | +0.45(+7.90%) |
Apr 09, 2020 | 6.240 | 6.280 | 5.284 | 5.709 | 104,562 | -0.29(-4.85%) |
Apr 08, 2020 | 5.840 | 6.240 | 5.600 | 6.000 | 68,436 | +0.08(+1.35%) |
Apr 07, 2020 | 6.320 | 6.400 | 5.600 | 5.920 | 115,514 | +0.16(+2.78%) |
Apr 06, 2020 | 5.680 | 6.080 | 5.440 | 5.760 | 86,787 | +0.24(+4.33%) |
Apr 03, 2020 | 5.760 | 6.216 | 5.280 | 5.521 | 87,062 | -0.32(-5.47%) |
Apr 02, 2020 | 6.960 | 7.040 | 5.600 | 5.840 | 102,519 | -0.72(-10.98%) |
Apr 01, 2020 | 8.160 | 8.320 | 6.400 | 6.560 | 215,565 | -0.84(-11.35%) |
Mar 31, 2020 | 6.560 | 9.600 | 6.560 | 7.400 | 460,543 | +0.97(+15.05%) |
Mar 30, 2020 | 7.920 | 7.920 | 6.408 | 6.432 | 430,688 | -1.97(-23.43%) |
Mar 27, 2020 | 16.80 | 20.64 | 8.080 | 8.400 | 6,663,562 | +4.08(+94.44%) |
Mar 26, 2020 | 4.320 | 4.640 | 4.080 | 4.320 | 20,198 | +0.08(+1.89%) |
Mar 25, 2020 | 4.400 | 4.720 | 4.000 | 4.240 | 36,837 | -0.20(-4.50%) |
Mar 24, 2020 | 3.992 | 5.360 | 3.600 | 4.440 | 54,104 | +0.68(+18.09%) |
Mar 23, 2020 | 4.080 | 4.400 | 3.600 | 3.760 | 38,500 | -0.36(-8.68%) |
Mar 20, 2020 | 4.800 | 4.800 | 3.840 | 4.118 | 42,262 | -0.20(-4.69%) |
Mar 19, 2020 | 5.840 | 6.080 | 4.000 | 4.320 | 55,094 | -1.28(-22.86%) |
Mar 18, 2020 | 3.200 | 6.720 | 3.120 | 5.600 | 204,255 | +2.40(+74.91%) |
Mar 17, 2020 | 3.200 | 3.840 | 2.800 | 3.202 | 30,870 | -0.33(-9.46%) |
Mar 16, 2020 | 3.840 | 4.720 | 2.800 | 3.536 | 72,928 | -1.26(-26.33%) |
Mar 13, 2020 | 6.080 | 6.400 | 4.800 | 4.800 | 93,787 | -1.28(-21.05%) |
Mar 12, 2020 | 8.640 | 9.040 | 6.000 | 6.080 | 261,856 | -3.36(-35.59%) |
Mar 11, 2020 | 10.72 | 18.40 | 9.040 | 9.440 | 4,218,093 | +5.52(+140.77%) |
Mar 10, 2020 | 3.832 | 4.150 | 3.832 | 3.921 | 1,943 | +0.08(+2.10%) |
Mar 09, 2020 | 3.680 | 3.840 | 3.366 | 3.840 | 4,718 | -0.33(-7.92%) |
Mar 06, 2020 | 4.438 | 4.438 | 4.170 | 4.170 | 1,275 | -0.07(-1.64%) |
Mar 05, 2020 | 4.560 | 4.560 | 4.180 | 4.240 | 5,183 | -0.53(-11.04%) |
Mar 04, 2020 | 4.670 | 4.788 | 4.560 | 4.766 | 231 | -0.07(-1.49%) |
Mar 03, 2020 | 4.640 | 4.838 | 4.480 | 4.838 | 1,353 | +0.36(+8.00%) |
Mar 02, 2020 | 4.848 | 4.848 | 4.480 | 4.480 | 1,483 | -0.54(-10.69%) |
Feb 28, 2020 | 5.200 | 5.201 | 4.480 | 5.016 | 7,737 | -0.13(-2.55%) |
Feb 27, 2020 | 5.512 | 5.520 | 5.120 | 5.147 | 5,041 | -0.37(-6.75%) |
Feb 26, 2020 | 5.869 | 6.048 | 5.281 | 5.520 | 8,969 | -0.56(-9.21%) |
Feb 25, 2020 | 6.080 | 6.080 | 5.600 | 6.080 | 2,034 | -0.05(-0.82%) |
Feb 24, 2020 | 6.044 | 6.160 | 5.841 | 6.130 | 1,117 | +0.02(+0.25%) |
Feb 21, 2020 | 6.240 | 6.317 | 6.000 | 6.115 | 3,262 | -0.12(-2.00%) |
Feb 20, 2020 | 6.080 | 6.240 | 5.840 | 6.240 | 1,027 | +0.13(+2.12%) |
Feb 19, 2020 | 5.680 | 6.320 | 5.680 | 6.110 | 7,616 | +0.51(+9.08%) |
Feb 18, 2020 | 5.600 | 5.760 | 5.600 | 5.602 | 3,605 | -0.16(-2.75%) |
Feb 14, 2020 | 5.920 | 6.240 | 5.760 | 5.760 | 4,012 | -0.15(-2.47%) |
Feb 13, 2020 | 6.894 | 6.894 | 5.854 | 5.906 | 8,333 | -1.02(-14.71%) |
Feb 12, 2020 | 6.800 | 7.111 | 6.480 | 6.924 | 1,748 | +0.04(+0.64%) |
Feb 11, 2020 | 6.720 | 7.120 | 6.499 | 6.880 | 7,589 | +0.12(+1.78%) |
Feb 10, 2020 | 6.640 | 6.778 | 6.560 | 6.760 | 7,175 | +0.02(+0.23%) |
Feb 07, 2020 | 6.564 | 6.801 | 6.560 | 6.745 | 4,350 | +0.18(+2.82%) |
Feb 06, 2020 | 6.880 | 7.040 | 6.560 | 6.560 | 9,744 | -0.40(-5.75%) |
Feb 05, 2020 | 6.960 | 7.600 | 6.960 | 6.960 | 12,632 | +0.00(+0.00%) |
Feb 04, 2020 | 9.120 | 9.120 | 6.400 | 6.960 | 50,743 | -1.04(-13.00%) |
Feb 03, 2020 | 6.720 | 8.560 | 6.480 | 8.000 | 38,724 | +1.48(+22.62%) |
Jan 31, 2020 | 6.800 | 7.040 | 6.480 | 6.524 | 8,150 | -0.33(-4.78%) |
Jan 30, 2020 | 6.480 | 7.192 | 6.480 | 6.851 | 21,451 | +0.53(+8.41%) |
Jan 29, 2020 | 5.200 | 7.920 | 5.200 | 6.320 | 122,616 | +1.16(+22.40%) |
Jan 28, 2020 | 5.120 | 5.280 | 4.960 | 5.163 | 9,812 | +0.12(+2.44%) |
Jan 27, 2020 | 5.120 | 5.200 | 4.800 | 5.040 | 3,063 | +0.23(+4.83%) |
Jan 24, 2020 | 5.200 | 5.200 | 4.800 | 4.808 | 3,100 | -0.19(-3.84%) |
Jan 23, 2020 | 4.880 | 5.160 | 4.880 | 5.000 | 3,555 | +0.12(+2.46%) |
Jan 22, 2020 | 5.120 | 5.120 | 4.880 | 4.880 | 2,292 | -0.08(-1.60%) |
Jan 21, 2020 | 5.440 | 5.520 | 4.817 | 4.959 | 6,048 | -0.24(-4.70%) |
Jan 17, 2020 | 4.640 | 5.480 | 4.640 | 5.204 | 18,475 | +0.56(+12.16%) |
Jan 16, 2020 | 4.320 | 4.800 | 4.160 | 4.640 | 12,707 | +0.48(+11.52%) |
Jan 15, 2020 | 4.560 | 4.560 | 4.161 | 4.161 | 921 | -0.24(-5.44%) |
Jan 14, 2020 | 4.160 | 4.420 | 4.160 | 4.400 | 978 | +0.19(+4.42%) |
Jan 13, 2020 | 4.240 | 4.240 | 4.160 | 4.214 | 1,115 | -0.07(-1.72%) |
Jan 10, 2020 | 4.282 | 4.400 | 4.160 | 4.287 | 1,412 | -0.19(-4.18%) |
Jan 09, 2020 | 4.640 | 4.640 | 4.301 | 4.474 | 443 | -0.24(-5.14%) |
Jan 08, 2020 | 4.023 | 4.717 | 4.023 | 4.717 | 4,120 | +0.63(+15.34%) |
Jan 07, 2020 | 4.009 | 4.215 | 4.009 | 4.090 | 130 | -0.05(-1.22%) |
Jan 06, 2020 | 3.920 | 4.400 | 3.920 | 4.140 | 3,608 | +0.06(+1.47%) |
Jan 03, 2020 | 3.999 | 4.144 | 3.999 | 4.080 | 125 | +0.03(+0.83%) |
Jan 02, 2020 | 4.000 | 4.160 | 3.928 | 4.046 | 1,763 | +0.05(+1.16%) |
Dec 31, 2019 | 4.000 | 4.080 | 4.000 | 4.000 | 3,950 | -0.06(-1.38%) |
Dec 30, 2019 | 4.160 | 4.320 | 4.001 | 4.056 | 2,772 | +0.13(+3.43%) |
Dec 27, 2019 | 4.232 | 4.232 | 3.920 | 3.922 | 862 | -0.32(-7.51%) |
Dec 26, 2019 | 4.160 | 4.240 | 4.025 | 4.240 | 3,142 | +0.16(+3.92%) |
Dec 24, 2019 | 4.080 | 4.160 | 3.920 | 4.080 | 3,125 | -0.12(-2.86%) |
Dec 23, 2019 | 4.320 | 4.320 | 4.027 | 4.200 | 947 | +0.04(+0.96%) |
Dec 20, 2019 | 4.400 | 4.400 | 4.160 | 4.160 | 1,975 | -0.22(-5.02%) |
Dec 19, 2019 | 4.320 | 4.464 | 4.320 | 4.380 | 2,310 | -0.02(-0.51%) |
Dec 18, 2019 | 4.720 | 4.720 | 4.400 | 4.402 | 1,695 | -0.29(-6.25%) |
Dec 17, 2019 | 4.654 | 4.720 | 4.342 | 4.696 | 3,599 | +0.26(+5.96%) |
Dec 16, 2019 | 4.400 | 4.720 | 4.323 | 4.432 | 1,270 | -0.22(-4.73%) |
Dec 13, 2019 | 4.400 | 4.847 | 4.400 | 4.652 | 2,187 | +0.14(+3.12%) |
Dec 12, 2019 | 4.815 | 4.815 | 4.280 | 4.511 | 3,616 | -0.05(-1.07%) |
Dec 11, 2019 | 4.800 | 4.960 | 4.320 | 4.560 | 4,337 | -0.01(-0.14%) |
Dec 10, 2019 | 4.960 | 4.960 | 4.561 | 4.566 | 2,686 | -0.39(-7.94%) |
Dec 09, 2019 | 5.224 | 5.564 | 4.880 | 4.960 | 2,937 | -0.26(-5.01%) |
Dec 06, 2019 | 5.760 | 5.920 | 4.732 | 5.222 | 22,237 | -0.38(-6.76%) |
Dec 05, 2019 | 4.560 | 5.680 | 4.000 | 5.600 | 14,652 | +1.20(+27.27%) |
Dec 04, 2019 | 4.080 | 4.800 | 4.080 | 4.400 | 16,264 | +0.60(+15.79%) |
Dec 03, 2019 | 3.760 | 4.001 | 3.760 | 3.800 | 2,376 | -0.20(-5.00%) |