Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3.474 | 3.543 | 3.190 | 3.277 | 1,319,859 | -0.10(-3.02%) |
Nov 27, 2020 | 3.204 | 3.438 | 3.168 | 3.379 | 806,962 | +0.22(+6.91%) |
Nov 25, 2020 | 3.132 | 3.212 | 3.081 | 3.161 | 555,550 | +0.03(+0.93%) |
Nov 24, 2020 | 3.095 | 3.204 | 3.081 | 3.132 | 791,868 | +0.09(+2.87%) |
Nov 23, 2020 | 2.950 | 3.197 | 2.950 | 3.044 | 939,598 | +0.12(+3.98%) |
Nov 20, 2020 | 2.979 | 2.979 | 2.906 | 2.928 | 370,321 | -0.03(-0.99%) |
Nov 19, 2020 | 3.030 | 3.030 | 2.782 | 2.957 | 904,211 | -0.07(-2.40%) |
Nov 18, 2020 | 2.804 | 3.132 | 2.767 | 3.030 | 1,302,932 | +0.21(+7.49%) |
Nov 17, 2020 | 2.695 | 2.884 | 2.636 | 2.818 | 1,349,430 | +0.10(+3.75%) |
Nov 16, 2020 | 2.615 | 2.818 | 2.549 | 2.717 | 1,620,024 | +0.15(+5.67%) |
Nov 13, 2020 | 2.418 | 2.607 | 2.418 | 2.571 | 785,130 | +0.16(+6.65%) |
Nov 12, 2020 | 2.372 | 2.504 | 2.372 | 2.411 | 624,724 | -0.07(-2.93%) |
Nov 11, 2020 | 2.520 | 2.520 | 2.440 | 2.483 | 619,596 | -0.06(-2.29%) |
Nov 10, 2020 | 2.585 | 2.622 | 2.498 | 2.542 | 721,197 | -0.01(-0.29%) |
Nov 09, 2020 | 2.571 | 2.658 | 2.462 | 2.549 | 1,551,461 | +0.18(+7.69%) |
Nov 06, 2020 | 2.381 | 2.425 | 2.320 | 2.367 | 544,977 | -0.04(-1.52%) |
Nov 05, 2020 | 2.338 | 2.501 | 2.338 | 2.403 | 538,546 | +0.04(+1.85%) |
Nov 04, 2020 | 2.658 | 2.658 | 2.345 | 2.360 | 1,556,656 | -0.38(-13.83%) |
Nov 03, 2020 | 2.622 | 2.811 | 2.556 | 2.738 | 2,259,659 | +0.15(+5.92%) |
Nov 02, 2020 | 2.338 | 2.636 | 2.338 | 2.585 | 1,690,907 | +0.24(+10.25%) |
Oct 30, 2020 | 2.345 | 2.440 | 2.331 | 2.345 | 364,966 | -0.04(-1.53%) |
Oct 29, 2020 | 2.331 | 2.396 | 2.269 | 2.381 | 461,334 | +0.04(+1.87%) |
Oct 28, 2020 | 2.294 | 2.374 | 2.226 | 2.338 | 806,574 | -0.03(-1.23%) |
Oct 27, 2020 | 2.462 | 2.462 | 2.272 | 2.367 | 934,448 | -0.08(-3.27%) |
Oct 26, 2020 | 2.360 | 2.542 | 2.280 | 2.447 | 2,508,320 | +0.17(+7.69%) |
Oct 23, 2020 | 2.083 | 2.331 | 2.039 | 2.272 | 1,237,699 | +0.22(+10.64%) |
Oct 22, 2020 | 1.996 | 2.083 | 1.945 | 2.054 | 534,265 | +0.06(+2.92%) |
Oct 21, 2020 | 1.952 | 2.025 | 1.952 | 1.996 | 418,220 | +0.04(+1.86%) |
Oct 20, 2020 | 1.945 | 1.988 | 1.923 | 1.959 | 449,538 | +0.04(+2.28%) |
Oct 19, 2020 | 1.959 | 1.981 | 1.915 | 1.915 | 614,847 | -0.04(-1.87%) |
Oct 16, 2020 | 2.003 | 2.010 | 1.937 | 1.952 | 479,756 | -0.04(-1.83%) |
Oct 15, 2020 | 1.988 | 2.025 | 1.952 | 1.988 | 370,937 | -0.05(-2.50%) |
Oct 14, 2020 | 1.966 | 2.076 | 1.966 | 2.039 | 474,751 | +0.07(+3.32%) |
Oct 13, 2020 | 2.039 | 2.054 | 1.974 | 1.974 | 579,333 | -0.07(-3.21%) |
Oct 12, 2020 | 2.003 | 2.068 | 2.003 | 2.039 | 316,548 | +0.01(+0.72%) |
Oct 09, 2020 | 2.090 | 2.105 | 1.981 | 2.025 | 639,446 | -0.04(-1.77%) |
Oct 08, 2020 | 2.076 | 2.083 | 1.981 | 2.061 | 703,173 | +0.05(+2.54%) |
Oct 07, 2020 | 2.039 | 2.076 | 2.010 | 2.010 | 543,534 | -0.05(-2.47%) |
Oct 06, 2020 | 2.141 | 2.199 | 2.054 | 2.061 | 714,127 | -0.08(-3.74%) |
Oct 05, 2020 | 2.083 | 2.163 | 2.083 | 2.141 | 323,636 | +0.06(+2.80%) |
Oct 02, 2020 | 1.937 | 2.090 | 1.937 | 2.083 | 473,852 | +0.07(+3.25%) |
Oct 01, 2020 | 2.010 | 2.050 | 1.915 | 2.017 | 803,420 | +0.00(+0.00%) |
Sep 30, 2020 | 2.032 | 2.097 | 2.010 | 2.017 | 747,968 | -0.01(-0.72%) |
Sep 29, 2020 | 2.119 | 2.148 | 2.025 | 2.032 | 776,655 | -0.04(-2.11%) |
Sep 28, 2020 | 2.112 | 2.163 | 2.025 | 2.076 | 1,168,004 | -0.01(-0.70%) |
Sep 25, 2020 | 2.090 | 2.112 | 2.054 | 2.090 | 333,797 | +0.01(+0.35%) |
Sep 24, 2020 | 2.105 | 2.163 | 2.025 | 2.083 | 1,262,386 | -0.04(-2.05%) |
Sep 23, 2020 | 2.163 | 2.221 | 2.127 | 2.127 | 733,464 | -0.01(-0.68%) |
Sep 22, 2020 | 2.178 | 2.214 | 2.112 | 2.141 | 655,652 | -0.01(-0.34%) |
Sep 21, 2020 | 2.258 | 2.272 | 2.112 | 2.148 | 1,122,793 | -0.17(-7.23%) |
Sep 18, 2020 | 2.367 | 2.432 | 2.286 | 2.316 | 1,261,316 | -0.03(-1.24%) |
Sep 17, 2020 | 2.345 | 2.381 | 2.272 | 2.345 | 585,001 | -0.01(-0.31%) |
Sep 16, 2020 | 2.389 | 2.419 | 2.331 | 2.352 | 723,237 | -0.03(-1.22%) |
Sep 15, 2020 | 2.316 | 2.440 | 2.293 | 2.381 | 756,974 | +0.06(+2.51%) |
Sep 14, 2020 | 2.265 | 2.345 | 2.236 | 2.323 | 709,628 | +0.05(+2.24%) |
Sep 11, 2020 | 2.243 | 2.280 | 2.199 | 2.272 | 578,755 | +0.03(+1.30%) |
Sep 10, 2020 | 2.236 | 2.294 | 2.192 | 2.243 | 692,862 | +0.02(+0.98%) |
Sep 09, 2020 | 2.250 | 2.250 | 2.199 | 2.221 | 359,947 | -0.02(-0.97%) |
Sep 08, 2020 | 2.265 | 2.287 | 2.207 | 2.243 | 500,143 | -0.01(-0.65%) |
Sep 04, 2020 | 2.331 | 2.345 | 2.245 | 2.258 | 401,353 | -0.04(-1.59%) |
Sep 03, 2020 | 2.258 | 2.345 | 2.250 | 2.294 | 692,266 | +0.02(+0.96%) |
Sep 02, 2020 | 2.389 | 2.403 | 2.229 | 2.272 | 1,749,590 | -0.14(-5.74%) |
Sep 01, 2020 | 2.432 | 2.440 | 2.374 | 2.411 | 415,333 | -0.01(-0.60%) |
Aug 31, 2020 | 2.491 | 2.496 | 2.403 | 2.425 | 455,226 | -0.07(-2.63%) |
Aug 28, 2020 | 2.389 | 2.505 | 2.381 | 2.491 | 595,644 | +0.09(+3.95%) |
Aug 27, 2020 | 2.425 | 2.462 | 2.389 | 2.396 | 380,325 | -0.01(-0.60%) |
Aug 26, 2020 | 2.440 | 2.440 | 2.374 | 2.411 | 451,874 | -0.03(-1.19%) |
Aug 25, 2020 | 2.469 | 2.483 | 2.389 | 2.440 | 507,660 | -0.02(-0.89%) |
Aug 24, 2020 | 2.403 | 2.513 | 2.360 | 2.462 | 1,000,349 | +0.07(+3.05%) |
Aug 21, 2020 | 2.440 | 2.462 | 2.331 | 2.389 | 651,666 | -0.07(-2.96%) |
Aug 20, 2020 | 2.549 | 2.549 | 2.411 | 2.462 | 573,727 | -0.03(-1.17%) |
Aug 19, 2020 | 2.578 | 2.639 | 2.473 | 2.491 | 623,567 | -0.04(-1.44%) |
Aug 18, 2020 | 2.797 | 2.797 | 2.498 | 2.527 | 1,689,820 | -0.26(-9.40%) |
Aug 17, 2020 | 2.593 | 2.804 | 2.564 | 2.789 | 1,050,758 | +0.23(+8.81%) |
Aug 14, 2020 | 2.396 | 2.731 | 2.389 | 2.564 | 1,711,689 | +0.17(+6.99%) |
Aug 13, 2020 | 2.403 | 2.418 | 2.360 | 2.396 | 378,201 | -0.01(-0.60%) |
Aug 12, 2020 | 2.352 | 2.432 | 2.327 | 2.411 | 485,407 | +0.08(+3.44%) |
Aug 11, 2020 | 2.425 | 2.491 | 2.331 | 2.331 | 918,712 | -0.09(-3.61%) |
Aug 10, 2020 | 2.331 | 2.462 | 2.331 | 2.418 | 888,805 | +0.08(+3.43%) |
Aug 07, 2020 | 2.367 | 2.374 | 2.301 | 2.338 | 348,489 | -0.04(-1.53%) |
Aug 06, 2020 | 2.396 | 2.403 | 2.301 | 2.374 | 599,769 | -0.04(-1.81%) |
Aug 05, 2020 | 2.403 | 2.432 | 2.360 | 2.418 | 468,126 | +0.04(+1.53%) |
Aug 04, 2020 | 2.331 | 2.411 | 2.301 | 2.381 | 530,917 | +0.08(+3.48%) |
Aug 03, 2020 | 2.367 | 2.381 | 2.301 | 2.301 | 566,236 | -0.09(-3.66%) |
Jul 31, 2020 | 2.403 | 2.420 | 2.338 | 2.389 | 412,887 | -0.06(-2.38%) |
Jul 30, 2020 | 2.476 | 2.476 | 2.381 | 2.447 | 536,559 | -0.04(-1.47%) |
Jul 29, 2020 | 2.381 | 2.505 | 2.345 | 2.483 | 519,611 | +0.09(+3.96%) |
Jul 28, 2020 | 2.462 | 2.465 | 2.367 | 2.389 | 622,831 | -0.10(-4.09%) |
Jul 27, 2020 | 2.505 | 2.516 | 2.367 | 2.491 | 884,218 | +0.02(+0.89%) |
Jul 24, 2020 | 2.360 | 2.476 | 2.341 | 2.469 | 589,191 | +0.11(+4.63%) |
Jul 23, 2020 | 2.316 | 2.411 | 2.301 | 2.360 | 455,194 | +0.03(+1.25%) |
Jul 22, 2020 | 2.338 | 2.352 | 2.301 | 2.331 | 283,731 | -0.03(-1.23%) |
Jul 21, 2020 | 2.287 | 2.395 | 2.287 | 2.360 | 503,848 | +0.07(+3.18%) |
Jul 20, 2020 | 2.280 | 2.316 | 2.236 | 2.287 | 525,311 | +0.00(+0.00%) |
Jul 17, 2020 | 2.331 | 2.367 | 2.265 | 2.287 | 281,894 | -0.03(-1.26%) |
Jul 16, 2020 | 2.338 | 2.389 | 2.294 | 2.316 | 319,291 | -0.05(-2.15%) |
Jul 15, 2020 | 2.265 | 2.379 | 2.250 | 2.367 | 454,465 | +0.12(+5.18%) |
Jul 14, 2020 | 2.258 | 2.294 | 2.221 | 2.250 | 458,518 | -0.01(-0.64%) |
Jul 13, 2020 | 2.374 | 2.389 | 2.258 | 2.265 | 1,413,379 | -0.09(-4.01%) |
Jul 10, 2020 | 2.316 | 2.403 | 2.303 | 2.360 | 556,923 | +0.01(+0.31%) |
Jul 09, 2020 | 2.403 | 2.418 | 2.323 | 2.352 | 833,947 | -0.07(-2.71%) |
Jul 08, 2020 | 2.381 | 2.447 | 2.367 | 2.418 | 480,922 | +0.02(+0.91%) |
Jul 07, 2020 | 2.462 | 2.476 | 2.381 | 2.396 | 475,613 | -0.09(-3.52%) |
Jul 06, 2020 | 2.469 | 2.505 | 2.396 | 2.483 | 856,564 | +0.10(+4.28%) |
Jul 02, 2020 | 2.411 | 2.491 | 2.360 | 2.381 | 624,891 | +0.01(+0.46%) |
Jul 01, 2020 | 2.389 | 2.491 | 2.367 | 2.371 | 664,389 | -0.00(-0.15%) |
Jun 30, 2020 | 2.447 | 2.469 | 2.360 | 2.374 | 951,773 | -0.10(-4.12%) |
Jun 29, 2020 | 2.527 | 2.564 | 2.425 | 2.476 | 794,069 | -0.03(-1.16%) |
Jun 26, 2020 | 2.600 | 2.600 | 2.502 | 2.505 | 1,063,867 | -0.09(-3.64%) |
Jun 25, 2020 | 2.476 | 2.600 | 2.440 | 2.600 | 727,584 | +0.11(+4.39%) |
Jun 24, 2020 | 2.556 | 2.564 | 2.462 | 2.491 | 803,793 | -0.12(-4.74%) |
Jun 23, 2020 | 2.636 | 2.760 | 2.556 | 2.615 | 995,252 | +0.03(+1.13%) |
Jun 22, 2020 | 2.564 | 2.629 | 2.520 | 2.585 | 728,150 | +0.02(+0.85%) |
Jun 19, 2020 | 2.658 | 2.717 | 2.418 | 2.564 | 5,570,885 | -0.01(-0.56%) |
Jun 18, 2020 | 2.629 | 2.695 | 2.542 | 2.578 | 874,809 | -0.02(-0.84%) |
Jun 17, 2020 | 2.826 | 2.826 | 2.593 | 2.600 | 1,163,454 | -0.17(-6.05%) |
Jun 16, 2020 | 2.884 | 2.957 | 2.724 | 2.767 | 1,491,948 | +0.07(+2.43%) |
Jun 15, 2020 | 2.833 | 2.862 | 2.673 | 2.702 | 1,688,500 | -0.23(-7.94%) |
Jun 12, 2020 | 3.044 | 3.044 | 2.804 | 2.935 | 1,072,380 | +0.13(+4.68%) |
Jun 11, 2020 | 2.811 | 3.103 | 2.658 | 2.804 | 1,289,012 | -0.27(-8.77%) |
Jun 10, 2020 | 3.204 | 3.270 | 2.906 | 3.073 | 1,508,210 | -0.20(-6.01%) |
Jun 09, 2020 | 3.634 | 3.634 | 3.132 | 3.270 | 1,855,016 | -0.30(-8.37%) |
Jun 08, 2020 | 3.022 | 3.576 | 2.986 | 3.569 | 3,469,672 | +0.82(+29.97%) |
Jun 05, 2020 | 2.593 | 2.826 | 2.585 | 2.746 | 2,795,328 | +0.36(+15.29%) |
Jun 04, 2020 | 2.294 | 2.549 | 2.287 | 2.381 | 2,152,816 | +0.12(+5.14%) |
Jun 03, 2020 | 2.287 | 2.396 | 2.258 | 2.265 | 1,611,039 | +0.04(+1.63%) |
Jun 02, 2020 | 2.287 | 2.323 | 2.214 | 2.229 | 1,403,747 | +0.00(+0.00%) |
Jun 01, 2020 | 2.323 | 2.403 | 2.229 | 2.229 | 1,365,553 | -0.08(-3.47%) |
May 29, 2020 | 2.396 | 2.440 | 2.258 | 2.309 | 770,575 | -0.07(-3.06%) |
May 28, 2020 | 2.374 | 2.491 | 2.272 | 2.381 | 744,277 | +0.04(+1.55%) |
May 27, 2020 | 2.331 | 2.374 | 2.250 | 2.345 | 647,660 | +0.07(+2.88%) |
May 26, 2020 | 2.309 | 2.403 | 2.265 | 2.280 | 959,751 | +0.04(+1.95%) |
May 22, 2020 | 2.294 | 2.298 | 2.199 | 2.236 | 555,825 | -0.02(-0.97%) |
May 21, 2020 | 2.250 | 2.331 | 2.221 | 2.258 | 712,363 | +0.01(+0.65%) |
May 20, 2020 | 2.250 | 2.316 | 2.236 | 2.243 | 760,792 | +0.04(+1.65%) |
May 19, 2020 | 2.403 | 2.403 | 2.192 | 2.207 | 791,503 | -0.09(-4.11%) |
May 18, 2020 | 2.185 | 2.425 | 2.134 | 2.301 | 1,544,277 | +0.23(+11.27%) |
May 15, 2020 | 2.068 | 2.154 | 2.061 | 2.068 | 898,547 | +0.01(+0.35%) |
May 14, 2020 | 2.112 | 2.214 | 2.046 | 2.061 | 1,086,650 | -0.04(-2.08%) |
May 13, 2020 | 2.345 | 2.367 | 2.061 | 2.105 | 1,971,040 | -0.25(-10.53%) |
May 12, 2020 | 2.469 | 2.527 | 2.352 | 2.352 | 815,128 | -0.10(-4.15%) |
May 11, 2020 | 2.447 | 2.542 | 2.401 | 2.454 | 805,721 | +0.01(+0.30%) |
May 08, 2020 | 2.425 | 2.491 | 2.331 | 2.447 | 1,358,394 | -0.04(-1.47%) |
May 07, 2020 | 2.491 | 2.549 | 2.403 | 2.483 | 731,585 | +0.07(+2.71%) |
May 06, 2020 | 2.593 | 2.629 | 2.403 | 2.418 | 1,027,560 | -0.11(-4.32%) |
May 05, 2020 | 2.644 | 2.753 | 2.505 | 2.527 | 949,452 | -0.02(-0.86%) |
May 04, 2020 | 2.593 | 2.724 | 2.476 | 2.549 | 721,871 | -0.09(-3.32%) |
May 01, 2020 | 2.709 | 2.746 | 2.571 | 2.636 | 1,186,071 | -0.19(-6.70%) |
Apr 30, 2020 | 2.818 | 2.979 | 2.622 | 2.826 | 1,540,811 | +0.09(+3.19%) |
Apr 29, 2020 | 2.476 | 2.913 | 2.454 | 2.738 | 2,018,042 | +0.36(+14.98%) |
Apr 28, 2020 | 2.549 | 2.571 | 2.360 | 2.381 | 1,689,999 | -0.09(-3.54%) |
Apr 27, 2020 | 2.513 | 2.527 | 2.338 | 2.469 | 1,254,890 | +0.03(+1.19%) |
Apr 24, 2020 | 2.542 | 2.651 | 2.403 | 2.440 | 934,797 | -0.04(-1.47%) |
Apr 23, 2020 | 2.498 | 2.708 | 2.440 | 2.476 | 960,000 | +0.01(+0.29%) |
Apr 22, 2020 | 2.585 | 2.615 | 2.469 | 2.469 | 876,965 | -0.05(-2.02%) |
Apr 21, 2020 | 2.411 | 2.578 | 2.403 | 2.520 | 947,208 | +0.02(+0.87%) |
Apr 20, 2020 | 2.615 | 2.687 | 2.469 | 2.498 | 1,175,087 | -0.13(-4.99%) |
Apr 17, 2020 | 2.775 | 2.826 | 2.564 | 2.629 | 1,033,933 | +0.08(+3.14%) |
Apr 16, 2020 | 2.775 | 2.855 | 2.534 | 2.549 | 882,720 | -0.17(-6.42%) |
Apr 15, 2020 | 2.935 | 2.971 | 2.593 | 2.724 | 1,373,470 | -0.45(-14.22%) |
Apr 14, 2020 | 2.717 | 3.197 | 2.709 | 3.175 | 1,456,112 | +0.47(+17.20%) |
Apr 13, 2020 | 2.425 | 2.760 | 2.287 | 2.709 | 1,383,621 | +0.30(+12.39%) |
Apr 09, 2020 | 2.272 | 2.469 | 2.243 | 2.411 | 1,698,782 | +0.23(+10.33%) |
Apr 08, 2020 | 2.360 | 2.381 | 2.112 | 2.185 | 1,432,744 | -0.08(-3.54%) |
Apr 07, 2020 | 2.396 | 2.454 | 2.236 | 2.265 | 1,034,124 | -0.04(-1.58%) |
Apr 06, 2020 | 2.229 | 2.396 | 2.185 | 2.301 | 855,773 | +0.12(+5.33%) |
Apr 03, 2020 | 2.374 | 2.403 | 2.010 | 2.185 | 1,327,362 | -0.14(-5.96%) |
Apr 02, 2020 | 2.178 | 2.447 | 2.097 | 2.323 | 1,121,580 | +0.30(+14.75%) |
Apr 01, 2020 | 2.221 | 2.243 | 1.966 | 2.025 | 1,277,184 | -0.23(-10.32%) |
Mar 31, 2020 | 2.258 | 2.549 | 2.185 | 2.258 | 1,455,089 | -0.01(-0.64%) |
Mar 30, 2020 | 2.476 | 2.600 | 2.229 | 2.272 | 1,677,642 | -0.35(-13.33%) |
Mar 27, 2020 | 2.702 | 2.804 | 2.540 | 2.622 | 913,239 | -0.11(-4.00%) |
Mar 26, 2020 | 2.804 | 2.964 | 2.651 | 2.731 | 1,349,301 | -0.08(-2.85%) |
Mar 25, 2020 | 2.840 | 3.073 | 2.717 | 2.811 | 1,110,466 | -0.01(-0.52%) |
Mar 24, 2020 | 2.797 | 2.906 | 2.564 | 2.826 | 900,542 | +0.33(+13.12%) |
Mar 23, 2020 | 2.804 | 2.942 | 2.491 | 2.498 | 1,550,970 | -0.33(-11.60%) |
Mar 20, 2020 | 3.867 | 3.896 | 2.826 | 2.826 | 1,548,429 | -1.11(-28.15%) |
Mar 19, 2020 | 2.338 | 3.933 | 2.316 | 3.933 | 2,170,094 | +1.65(+71.97%) |
Mar 18, 2020 | 2.986 | 3.044 | 2.207 | 2.287 | 2,060,377 | -0.80(-25.94%) |
Mar 17, 2020 | 3.022 | 3.394 | 2.877 | 3.088 | 750,998 | +0.07(+2.17%) |
Mar 16, 2020 | 2.818 | 3.124 | 2.811 | 3.022 | 1,202,526 | -0.41(-11.89%) |
Mar 13, 2020 | 3.357 | 3.561 | 2.935 | 3.430 | 1,664,180 | +0.25(+7.78%) |
Mar 12, 2020 | 3.321 | 3.387 | 3.103 | 3.183 | 1,421,332 | -0.52(-14.15%) |
Mar 11, 2020 | 4.006 | 4.086 | 3.692 | 3.707 | 1,205,049 | -0.44(-10.54%) |
Mar 10, 2020 | 3.787 | 4.319 | 3.576 | 4.144 | 1,362,085 | +0.55(+15.42%) |
Mar 09, 2020 | 3.976 | 4.049 | 3.467 | 3.590 | 2,239,590 | -0.90(-20.10%) |
Mar 06, 2020 | 4.748 | 4.850 | 4.406 | 4.494 | 1,187,033 | -0.34(-7.08%) |
Mar 05, 2020 | 4.989 | 5.050 | 4.770 | 4.836 | 601,090 | -0.15(-2.92%) |
Mar 04, 2020 | 4.989 | 5.054 | 4.804 | 4.981 | 692,017 | +0.08(+1.63%) |
Mar 03, 2020 | 5.207 | 5.236 | 4.843 | 4.901 | 652,446 | -0.23(-4.40%) |
Mar 02, 2020 | 4.981 | 5.229 | 4.836 | 5.127 | 862,979 | +0.22(+4.45%) |
Feb 28, 2020 | 4.341 | 5.003 | 4.341 | 4.909 | 2,164,121 | +0.31(+6.81%) |
Feb 27, 2020 | 4.931 | 4.981 | 4.552 | 4.595 | 2,613,264 | -0.42(-8.28%) |
Feb 26, 2020 | 5.091 | 5.215 | 4.981 | 5.011 | 1,044,980 | -0.10(-1.99%) |
Feb 25, 2020 | 5.367 | 5.389 | 5.062 | 5.113 | 1,010,846 | -0.25(-4.75%) |
Feb 24, 2020 | 5.273 | 5.455 | 5.113 | 5.367 | 730,490 | -0.13(-2.38%) |
Feb 21, 2020 | 5.404 | 5.557 | 5.214 | 5.499 | 919,967 | +0.09(+1.75%) |
Feb 20, 2020 | 5.535 | 5.542 | 5.367 | 5.404 | 650,273 | -0.10(-1.85%) |
Feb 19, 2020 | 5.462 | 5.579 | 5.316 | 5.506 | 897,560 | +0.02(+0.40%) |
Feb 18, 2020 | 5.768 | 5.865 | 5.440 | 5.484 | 2,152,948 | -0.37(-6.34%) |
Feb 14, 2020 | 5.914 | 5.943 | 5.673 | 5.855 | 1,668,436 | +0.12(+2.16%) |
Feb 13, 2020 | 5.710 | 5.783 | 5.615 | 5.732 | 1,138,586 | -0.01(-0.25%) |
Feb 12, 2020 | 5.688 | 5.797 | 5.652 | 5.746 | 1,372,719 | +0.06(+1.02%) |
Feb 11, 2020 | 6.008 | 6.023 | 5.608 | 5.688 | 1,411,919 | -0.28(-4.76%) |
Feb 10, 2020 | 6.307 | 6.351 | 5.906 | 5.972 | 1,366,881 | -0.26(-4.21%) |
Feb 07, 2020 | 6.518 | 6.518 | 6.088 | 6.234 | 1,506,275 | -0.29(-4.46%) |
Feb 06, 2020 | 6.729 | 6.737 | 6.336 | 6.525 | 2,985,587 | -0.19(-2.82%) |
Feb 05, 2020 | 6.352 | 6.736 | 6.352 | 6.715 | 1,624,091 | +0.46(+7.37%) |
Feb 04, 2020 | 6.163 | 6.401 | 6.108 | 6.254 | 2,438,950 | +0.24(+4.07%) |
Feb 03, 2020 | 6.422 | 6.457 | 5.891 | 6.010 | 2,401,503 | -0.30(-4.76%) |
Jan 31, 2020 | 6.422 | 6.436 | 6.282 | 6.310 | 893,117 | -0.14(-2.16%) |
Jan 30, 2020 | 6.491 | 6.533 | 6.289 | 6.450 | 1,181,313 | -0.07(-1.07%) |
Jan 29, 2020 | 6.491 | 6.659 | 6.443 | 6.519 | 1,080,301 | +0.04(+0.65%) |
Jan 28, 2020 | 6.547 | 6.750 | 6.394 | 6.477 | 1,329,981 | +0.04(+0.65%) |
Jan 27, 2020 | 6.736 | 6.840 | 6.275 | 6.436 | 3,370,532 | -0.50(-7.15%) |
Jan 24, 2020 | 7.099 | 7.099 | 6.868 | 6.931 | 1,857,724 | -0.12(-1.68%) |
Jan 23, 2020 | 7.168 | 7.189 | 7.008 | 7.050 | 672,709 | -0.10(-1.46%) |
Jan 22, 2020 | 7.364 | 7.399 | 7.071 | 7.155 | 1,017,957 | -0.20(-2.66%) |
Jan 21, 2020 | 7.643 | 7.678 | 7.343 | 7.350 | 912,874 | -0.33(-4.27%) |
Jan 17, 2020 | 7.734 | 7.804 | 7.615 | 7.678 | 1,174,491 | -0.05(-0.63%) |
Jan 16, 2020 | 7.880 | 7.992 | 7.713 | 7.727 | 779,068 | -0.19(-2.38%) |
Jan 15, 2020 | 7.887 | 8.006 | 7.713 | 7.915 | 1,008,621 | +0.08(+0.98%) |
Jan 14, 2020 | 7.999 | 8.034 | 7.818 | 7.839 | 439,524 | -0.16(-2.01%) |
Jan 13, 2020 | 7.936 | 8.055 | 7.915 | 7.999 | 388,102 | +0.06(+0.70%) |
Jan 10, 2020 | 8.327 | 8.327 | 7.915 | 7.943 | 824,063 | -0.29(-3.56%) |
Jan 09, 2020 | 8.139 | 8.243 | 8.055 | 8.236 | 685,031 | +0.15(+1.81%) |
Jan 08, 2020 | 8.306 | 8.390 | 8.006 | 8.090 | 807,409 | -0.20(-2.36%) |
Jan 07, 2020 | 8.250 | 8.366 | 8.132 | 8.285 | 774,260 | +0.03(+0.42%) |
Jan 06, 2020 | 8.125 | 8.320 | 8.097 | 8.250 | 704,015 | +0.12(+1.46%) |
Jan 03, 2020 | 8.160 | 8.167 | 7.968 | 8.132 | 520,770 | +0.06(+0.78%) |
Jan 02, 2020 | 7.678 | 8.076 | 7.678 | 8.069 | 1,064,244 | +0.52(+6.84%) |
Dec 31, 2019 | 7.720 | 7.748 | 7.504 | 7.552 | 1,425,349 | -0.15(-1.99%) |
Dec 30, 2019 | 7.929 | 8.097 | 7.678 | 7.706 | 1,409,985 | -0.17(-2.21%) |
Dec 27, 2019 | 7.552 | 7.880 | 7.497 | 7.880 | 1,393,544 | +0.33(+4.34%) |
Dec 26, 2019 | 7.573 | 7.643 | 7.479 | 7.552 | 937,659 | -0.01(-0.18%) |
Dec 24, 2019 | 7.392 | 7.573 | 7.336 | 7.566 | 703,434 | +0.14(+1.88%) |
Dec 23, 2019 | 7.566 | 7.608 | 7.399 | 7.427 | 1,158,608 | -0.14(-1.85%) |
Dec 20, 2019 | 7.664 | 7.727 | 7.483 | 7.566 | 3,879,918 | -0.10(-1.28%) |
Dec 19, 2019 | 7.853 | 8.027 | 7.524 | 7.664 | 784,784 | -0.13(-1.61%) |
Dec 18, 2019 | 7.343 | 7.846 | 7.343 | 7.790 | 875,011 | +0.46(+6.29%) |
Dec 17, 2019 | 7.329 | 7.497 | 7.280 | 7.329 | 1,001,790 | +0.05(+0.67%) |
Dec 16, 2019 | 6.980 | 7.329 | 6.980 | 7.280 | 1,386,306 | +0.31(+4.51%) |
Dec 13, 2019 | 7.189 | 7.196 | 6.931 | 6.966 | 1,087,385 | -0.22(-3.11%) |
Dec 12, 2019 | 6.959 | 7.238 | 6.889 | 7.189 | 1,081,875 | +0.22(+3.10%) |
Dec 11, 2019 | 7.022 | 7.106 | 6.955 | 6.973 | 881,890 | -0.12(-1.67%) |
Dec 10, 2019 | 7.078 | 7.162 | 7.015 | 7.092 | 749,588 | -0.03(-0.49%) |
Dec 09, 2019 | 6.987 | 7.127 | 6.917 | 7.127 | 950,984 | +0.07(+0.99%) |
Dec 06, 2019 | 7.155 | 7.175 | 7.043 | 7.057 | 841,971 | -0.08(-1.08%) |
Dec 05, 2019 | 7.029 | 7.155 | 6.917 | 7.134 | 929,373 | +0.05(+0.69%) |
Dec 04, 2019 | 7.175 | 7.245 | 6.987 | 7.085 | 517,269 | -0.04(-0.59%) |
Dec 03, 2019 | 6.980 | 7.141 | 6.861 | 7.127 | 967,694 | +0.07(+0.99%) |