Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.418 | 3.418 | 3.418 | 489,767 | +0.02(+0.66%) | |
Dec 30, 2020 | 3.381 | 3.410 | 3.381 | 3.395 | 489,767 | +0.01(+0.22%) |
Dec 29, 2020 | 3.358 | 3.418 | 3.344 | 3.388 | 901,043 | +0.03(+0.88%) |
Dec 28, 2020 | 3.358 | 3.388 | 3.336 | 3.358 | 559,379 | +0.01(+0.22%) |
Dec 24, 2020 | 3.351 | 3.384 | 3.343 | 3.351 | 261,549 | +0.01(+0.22%) |
Dec 23, 2020 | 3.351 | 3.410 | 3.336 | 3.344 | 374,305 | +0.03(+0.90%) |
Dec 22, 2020 | 3.351 | 3.395 | 3.314 | 3.314 | 639,019 | +0.01(+0.45%) |
Dec 21, 2020 | 3.403 | 3.403 | 3.299 | 3.299 | 838,515 | -0.11(-3.26%) |
Dec 18, 2020 | 3.336 | 3.447 | 3.269 | 3.410 | 4,261,811 | +0.12(+3.60%) |
Dec 17, 2020 | 3.299 | 3.336 | 3.217 | 3.292 | 1,038,388 | +0.03(+0.91%) |
Dec 16, 2020 | 3.299 | 3.321 | 3.232 | 3.262 | 896,565 | -0.02(-0.68%) |
Dec 15, 2020 | 3.248 | 3.364 | 3.198 | 3.284 | 1,082,245 | +0.04(+1.34%) |
Dec 14, 2020 | 3.270 | 3.364 | 3.198 | 3.241 | 1,063,137 | -0.01(-0.44%) |
Dec 11, 2020 | 3.255 | 3.284 | 3.212 | 3.255 | 403,851 | +0.00(+0.00%) |
Dec 10, 2020 | 3.291 | 3.299 | 3.248 | 3.255 | 499,052 | -0.05(-1.53%) |
Dec 09, 2020 | 3.342 | 3.349 | 3.226 | 3.306 | 876,269 | -0.02(-0.65%) |
Dec 08, 2020 | 3.263 | 3.349 | 3.248 | 3.328 | 742,796 | +0.06(+1.99%) |
Dec 07, 2020 | 3.320 | 3.320 | 3.176 | 3.263 | 593,367 | -0.06(-1.74%) |
Dec 04, 2020 | 3.342 | 3.378 | 3.299 | 3.320 | 597,257 | -0.01(-0.43%) |
Dec 03, 2020 | 3.212 | 3.349 | 3.140 | 3.335 | 738,447 | +0.12(+3.59%) |
Dec 02, 2020 | 3.234 | 3.244 | 3.212 | 3.219 | 330,601 | -0.01(-0.45%) |
Dec 01, 2020 | 3.270 | 3.309 | 3.219 | 3.234 | 496,862 | -0.01(-0.22%) |
Nov 30, 2020 | 3.320 | 3.342 | 3.190 | 3.241 | 797,743 | -0.08(-2.39%) |
Nov 27, 2020 | 3.378 | 3.378 | 3.270 | 3.320 | 373,510 | +0.01(+0.44%) |
Nov 25, 2020 | 3.270 | 3.385 | 3.219 | 3.306 | 1,025,631 | +0.01(+0.22%) |
Nov 24, 2020 | 3.226 | 3.356 | 3.140 | 3.299 | 1,617,665 | +0.07(+2.24%) |
Nov 23, 2020 | 3.104 | 3.284 | 3.104 | 3.226 | 1,331,143 | +0.15(+4.93%) |
Nov 20, 2020 | 2.995 | 3.183 | 2.887 | 3.075 | 2,352,453 | +0.04(+1.19%) |
Nov 19, 2020 | 2.757 | 3.097 | 2.743 | 3.039 | 2,991,631 | +0.46(+17.93%) |
Nov 18, 2020 | 2.570 | 2.627 | 2.534 | 2.577 | 630,083 | +0.04(+1.42%) |
Nov 17, 2020 | 2.483 | 2.584 | 2.440 | 2.541 | 586,197 | +0.07(+2.92%) |
Nov 16, 2020 | 2.454 | 2.490 | 2.396 | 2.469 | 980,928 | +0.09(+3.95%) |
Nov 13, 2020 | 2.288 | 2.404 | 2.274 | 2.375 | 836,243 | +0.12(+5.11%) |
Nov 12, 2020 | 2.375 | 2.375 | 2.252 | 2.259 | 655,463 | -0.11(-4.57%) |
Nov 11, 2020 | 2.259 | 2.404 | 2.259 | 2.368 | 706,733 | +0.09(+4.13%) |
Nov 10, 2020 | 2.310 | 2.339 | 2.266 | 2.274 | 677,365 | -0.03(-1.25%) |
Nov 09, 2020 | 2.238 | 2.368 | 2.209 | 2.303 | 1,101,861 | +0.12(+5.63%) |
Nov 06, 2020 | 2.187 | 2.209 | 2.158 | 2.180 | 561,651 | -0.02(-0.98%) |
Nov 05, 2020 | 2.115 | 2.209 | 2.108 | 2.201 | 568,319 | +0.11(+5.17%) |
Nov 04, 2020 | 2.122 | 2.173 | 2.050 | 2.093 | 788,288 | -0.01(-0.68%) |
Nov 03, 2020 | 2.100 | 2.137 | 2.086 | 2.108 | 315,925 | +0.03(+1.39%) |
Nov 02, 2020 | 2.115 | 2.151 | 2.079 | 2.079 | 256,407 | -0.02(-1.03%) |
Oct 30, 2020 | 2.137 | 2.151 | 2.057 | 2.100 | 460,931 | -0.01(-0.68%) |
Oct 29, 2020 | 2.072 | 2.129 | 2.021 | 2.115 | 383,697 | +0.06(+2.81%) |
Oct 28, 2020 | 2.165 | 2.169 | 2.056 | 2.057 | 1,038,611 | -0.11(-5.00%) |
Oct 27, 2020 | 2.187 | 2.216 | 2.165 | 2.165 | 328,829 | -0.04(-1.64%) |
Oct 26, 2020 | 2.194 | 2.216 | 2.180 | 2.201 | 392,466 | -0.02(-0.97%) |
Oct 23, 2020 | 2.209 | 2.235 | 2.201 | 2.223 | 504,433 | +0.01(+0.65%) |
Oct 22, 2020 | 2.238 | 2.252 | 2.201 | 2.209 | 551,855 | -0.04(-1.61%) |
Oct 21, 2020 | 2.238 | 2.252 | 2.223 | 2.245 | 285,893 | +0.01(+0.32%) |
Oct 20, 2020 | 2.274 | 2.274 | 2.238 | 2.238 | 334,623 | -0.01(-0.64%) |
Oct 19, 2020 | 2.295 | 2.310 | 2.230 | 2.252 | 295,889 | -0.03(-1.27%) |
Oct 16, 2020 | 2.310 | 2.324 | 2.281 | 2.281 | 195,760 | -0.03(-1.25%) |
Oct 15, 2020 | 2.346 | 2.359 | 2.310 | 2.310 | 245,832 | -0.05(-2.14%) |
Oct 14, 2020 | 2.353 | 2.396 | 2.353 | 2.360 | 190,838 | -0.01(-0.30%) |
Oct 13, 2020 | 2.360 | 2.418 | 2.360 | 2.368 | 335,194 | +0.00(+0.00%) |
Oct 12, 2020 | 2.382 | 2.411 | 2.368 | 2.368 | 267,710 | -0.03(-1.20%) |
Oct 09, 2020 | 2.432 | 2.440 | 2.389 | 2.396 | 275,561 | -0.04(-1.48%) |
Oct 08, 2020 | 2.440 | 2.467 | 2.418 | 2.432 | 140,753 | +0.00(+0.00%) |
Oct 07, 2020 | 2.425 | 2.447 | 2.389 | 2.432 | 307,898 | +0.02(+0.90%) |
Oct 06, 2020 | 2.425 | 2.469 | 2.389 | 2.411 | 243,012 | +0.00(+0.00%) |
Oct 05, 2020 | 2.432 | 2.454 | 2.368 | 2.411 | 221,619 | +0.00(+0.00%) |
Oct 02, 2020 | 2.353 | 2.432 | 2.353 | 2.411 | 222,915 | -0.01(-0.60%) |
Oct 01, 2020 | 2.339 | 2.432 | 2.324 | 2.425 | 427,150 | +0.12(+5.33%) |
Sep 30, 2020 | 2.324 | 2.368 | 2.303 | 2.303 | 377,171 | -0.02(-0.93%) |
Sep 29, 2020 | 2.346 | 2.401 | 2.317 | 2.324 | 260,304 | -0.02(-0.92%) |
Sep 28, 2020 | 2.303 | 2.418 | 2.303 | 2.346 | 402,244 | +0.07(+3.17%) |
Sep 25, 2020 | 2.252 | 2.310 | 2.238 | 2.274 | 272,651 | +0.02(+0.96%) |
Sep 24, 2020 | 2.288 | 2.303 | 2.245 | 2.252 | 599,710 | -0.06(-2.50%) |
Sep 23, 2020 | 2.382 | 2.418 | 2.310 | 2.310 | 283,481 | -0.08(-3.32%) |
Sep 22, 2020 | 2.418 | 2.447 | 2.368 | 2.389 | 444,665 | -0.04(-1.78%) |
Sep 21, 2020 | 2.461 | 2.472 | 2.396 | 2.432 | 466,921 | -0.01(-0.59%) |
Sep 18, 2020 | 2.541 | 2.552 | 2.425 | 2.447 | 745,497 | -0.09(-3.42%) |
Sep 17, 2020 | 2.591 | 2.598 | 2.519 | 2.534 | 318,811 | -0.07(-2.77%) |
Sep 16, 2020 | 2.627 | 2.642 | 2.584 | 2.606 | 473,178 | -0.04(-1.37%) |
Sep 15, 2020 | 2.614 | 2.656 | 2.607 | 2.642 | 454,628 | +0.03(+1.07%) |
Sep 14, 2020 | 2.579 | 2.649 | 2.579 | 2.614 | 311,114 | +0.03(+1.35%) |
Sep 11, 2020 | 2.572 | 2.621 | 2.558 | 2.579 | 193,880 | +0.01(+0.55%) |
Sep 10, 2020 | 2.614 | 2.656 | 2.558 | 2.565 | 516,235 | -0.04(-1.61%) |
Sep 09, 2020 | 2.593 | 2.656 | 2.537 | 2.607 | 585,026 | +0.05(+1.91%) |
Sep 08, 2020 | 2.467 | 2.586 | 2.467 | 2.558 | 514,766 | +0.09(+3.68%) |
Sep 04, 2020 | 2.488 | 2.585 | 2.383 | 2.467 | 651,895 | +0.01(+0.28%) |
Sep 03, 2020 | 2.537 | 2.558 | 2.446 | 2.460 | 395,401 | -0.09(-3.56%) |
Sep 02, 2020 | 2.523 | 2.551 | 2.446 | 2.551 | 511,500 | +0.03(+1.11%) |
Sep 01, 2020 | 2.467 | 2.530 | 2.425 | 2.523 | 475,427 | +0.06(+2.27%) |
Aug 31, 2020 | 2.446 | 2.481 | 2.404 | 2.467 | 344,574 | +0.04(+1.73%) |
Aug 28, 2020 | 2.327 | 2.447 | 2.320 | 2.425 | 549,303 | +0.10(+4.20%) |
Aug 27, 2020 | 2.271 | 2.341 | 2.271 | 2.327 | 250,461 | +0.03(+1.52%) |
Aug 26, 2020 | 2.313 | 2.313 | 2.271 | 2.292 | 220,957 | -0.01(-0.61%) |
Aug 25, 2020 | 2.334 | 2.341 | 2.271 | 2.306 | 146,557 | -0.02(-0.90%) |
Aug 24, 2020 | 2.299 | 2.348 | 2.278 | 2.327 | 360,172 | +0.04(+1.84%) |
Aug 21, 2020 | 2.369 | 2.369 | 2.278 | 2.285 | 357,426 | -0.08(-3.54%) |
Aug 20, 2020 | 2.355 | 2.390 | 2.327 | 2.369 | 147,616 | -0.01(-0.29%) |
Aug 19, 2020 | 2.369 | 2.411 | 2.355 | 2.376 | 227,885 | +0.01(+0.30%) |
Aug 18, 2020 | 2.446 | 2.453 | 2.362 | 2.369 | 388,900 | -0.08(-3.42%) |
Aug 17, 2020 | 2.474 | 2.495 | 2.446 | 2.453 | 330,031 | -0.03(-1.40%) |
Aug 14, 2020 | 2.495 | 2.523 | 2.474 | 2.488 | 208,617 | -0.03(-1.39%) |
Aug 13, 2020 | 2.530 | 2.591 | 2.481 | 2.523 | 311,888 | -0.01(-0.55%) |
Aug 12, 2020 | 2.600 | 2.601 | 2.516 | 2.537 | 226,545 | -0.03(-1.09%) |
Aug 11, 2020 | 2.523 | 2.621 | 2.488 | 2.565 | 747,992 | +0.08(+3.09%) |
Aug 10, 2020 | 2.411 | 2.516 | 2.376 | 2.488 | 371,852 | +0.09(+3.79%) |
Aug 07, 2020 | 2.460 | 2.481 | 2.355 | 2.397 | 340,971 | -0.09(-3.65%) |
Aug 06, 2020 | 2.404 | 2.537 | 2.404 | 2.488 | 603,189 | +0.05(+2.01%) |
Aug 05, 2020 | 2.411 | 2.460 | 2.383 | 2.439 | 416,899 | +0.03(+1.16%) |
Aug 04, 2020 | 2.160 | 2.453 | 2.160 | 2.411 | 942,984 | +0.25(+11.65%) |
Aug 03, 2020 | 2.132 | 2.195 | 2.111 | 2.160 | 307,844 | +0.03(+1.31%) |
Jul 31, 2020 | 2.146 | 2.173 | 2.111 | 2.132 | 236,090 | -0.03(-1.61%) |
Jul 30, 2020 | 2.153 | 2.174 | 2.118 | 2.167 | 179,826 | -0.01(-0.64%) |
Jul 29, 2020 | 2.146 | 2.188 | 2.127 | 2.181 | 206,686 | +0.03(+1.63%) |
Jul 28, 2020 | 2.160 | 2.167 | 2.132 | 2.146 | 305,530 | -0.01(-0.65%) |
Jul 27, 2020 | 2.257 | 2.278 | 2.160 | 2.160 | 273,406 | -0.10(-4.63%) |
Jul 24, 2020 | 2.215 | 2.285 | 2.188 | 2.264 | 317,076 | +0.03(+1.57%) |
Jul 23, 2020 | 2.236 | 2.250 | 2.208 | 2.229 | 198,494 | -0.01(-0.62%) |
Jul 22, 2020 | 2.201 | 2.257 | 2.195 | 2.243 | 277,184 | +0.03(+1.26%) |
Jul 21, 2020 | 2.195 | 2.222 | 2.132 | 2.215 | 383,316 | +0.11(+5.32%) |
Jul 20, 2020 | 2.111 | 2.146 | 2.097 | 2.104 | 326,130 | -0.03(-1.63%) |
Jul 17, 2020 | 2.195 | 2.215 | 2.132 | 2.139 | 225,501 | -0.06(-2.55%) |
Jul 16, 2020 | 2.174 | 2.223 | 2.167 | 2.195 | 169,663 | +0.01(+0.32%) |
Jul 15, 2020 | 2.167 | 2.222 | 2.167 | 2.188 | 330,268 | +0.05(+2.29%) |
Jul 14, 2020 | 2.174 | 2.195 | 2.132 | 2.139 | 325,930 | -0.06(-2.86%) |
Jul 13, 2020 | 2.181 | 2.229 | 2.139 | 2.201 | 285,501 | +0.04(+1.94%) |
Jul 10, 2020 | 2.132 | 2.195 | 2.132 | 2.160 | 457,442 | +0.01(+0.32%) |
Jul 09, 2020 | 2.195 | 2.229 | 2.118 | 2.153 | 390,268 | -0.05(-2.22%) |
Jul 08, 2020 | 2.201 | 2.250 | 2.181 | 2.201 | 422,033 | +0.00(+0.00%) |
Jul 07, 2020 | 2.229 | 2.250 | 2.201 | 2.201 | 362,050 | -0.07(-3.08%) |
Jul 06, 2020 | 2.341 | 2.376 | 2.243 | 2.271 | 494,723 | -0.05(-2.11%) |
Jul 02, 2020 | 2.390 | 2.460 | 2.306 | 2.320 | 590,654 | -0.05(-2.06%) |
Jul 01, 2020 | 2.495 | 2.495 | 2.362 | 2.369 | 543,179 | -0.08(-3.42%) |
Jun 30, 2020 | 2.397 | 2.453 | 2.390 | 2.453 | 267,061 | +0.04(+1.74%) |
Jun 29, 2020 | 2.334 | 2.460 | 2.320 | 2.411 | 544,047 | +0.10(+4.55%) |
Jun 26, 2020 | 2.369 | 2.383 | 2.271 | 2.306 | 347,696 | -0.10(-4.07%) |
Jun 25, 2020 | 2.320 | 2.425 | 2.299 | 2.404 | 444,178 | +0.06(+2.69%) |
Jun 24, 2020 | 2.369 | 2.376 | 2.257 | 2.341 | 652,832 | -0.03(-1.18%) |
Jun 23, 2020 | 2.418 | 2.418 | 2.362 | 2.369 | 472,445 | -0.03(-1.17%) |
Jun 22, 2020 | 2.390 | 2.404 | 2.319 | 2.397 | 374,330 | -0.01(-0.29%) |
Jun 19, 2020 | 2.488 | 2.509 | 2.376 | 2.404 | 1,104,616 | -0.03(-1.43%) |
Jun 18, 2020 | 2.404 | 2.495 | 2.397 | 2.439 | 428,651 | +0.01(+0.29%) |
Jun 17, 2020 | 2.551 | 2.579 | 2.411 | 2.432 | 505,130 | -0.11(-4.40%) |
Jun 16, 2020 | 2.635 | 2.677 | 2.537 | 2.544 | 816,280 | -0.01(-0.27%) |
Jun 15, 2020 | 2.551 | 2.598 | 2.456 | 2.551 | 1,442,602 | -0.02(-0.79%) |
Jun 12, 2020 | 2.483 | 2.571 | 2.392 | 2.571 | 929,446 | +0.23(+9.83%) |
Jun 11, 2020 | 2.463 | 2.523 | 2.325 | 2.341 | 907,177 | -0.27(-10.36%) |
Jun 10, 2020 | 2.781 | 2.788 | 2.510 | 2.612 | 1,511,943 | -0.16(-5.62%) |
Jun 09, 2020 | 2.822 | 2.822 | 2.679 | 2.767 | 1,045,598 | -0.07(-2.39%) |
Jun 08, 2020 | 2.666 | 2.849 | 2.639 | 2.835 | 861,980 | +0.28(+10.85%) |
Jun 05, 2020 | 2.551 | 2.727 | 2.504 | 2.558 | 928,854 | +0.12(+5.00%) |
Jun 04, 2020 | 2.382 | 2.497 | 2.382 | 2.436 | 773,170 | +0.05(+2.27%) |
Jun 03, 2020 | 2.348 | 2.395 | 2.341 | 2.382 | 799,421 | +0.08(+3.53%) |
Jun 02, 2020 | 2.307 | 2.328 | 2.253 | 2.301 | 384,801 | +0.01(+0.29%) |
Jun 01, 2020 | 2.219 | 2.348 | 2.172 | 2.294 | 607,598 | +0.07(+3.35%) |
May 29, 2020 | 2.301 | 2.301 | 2.189 | 2.219 | 524,799 | -0.07(-2.96%) |
May 28, 2020 | 2.429 | 2.429 | 2.233 | 2.287 | 691,289 | -0.06(-2.59%) |
May 27, 2020 | 2.267 | 2.355 | 2.213 | 2.348 | 539,304 | +0.15(+6.77%) |
May 26, 2020 | 2.233 | 2.267 | 2.186 | 2.199 | 753,031 | +0.03(+1.56%) |
May 22, 2020 | 2.213 | 2.213 | 2.152 | 2.165 | 451,643 | +0.02(+0.95%) |
May 21, 2020 | 2.104 | 2.152 | 2.084 | 2.145 | 409,058 | +0.08(+3.93%) |
May 20, 2020 | 1.969 | 2.092 | 1.959 | 2.064 | 424,215 | +0.15(+7.77%) |
May 19, 2020 | 2.010 | 2.023 | 1.908 | 1.915 | 410,782 | -0.11(-5.35%) |
May 18, 2020 | 1.955 | 2.023 | 1.922 | 2.023 | 485,382 | +0.18(+9.52%) |
May 15, 2020 | 1.881 | 1.908 | 1.840 | 1.847 | 428,588 | -0.06(-3.02%) |
May 14, 2020 | 1.888 | 1.962 | 1.786 | 1.905 | 384,693 | -0.04(-1.92%) |
May 13, 2020 | 1.955 | 1.989 | 1.827 | 1.942 | 674,277 | -0.01(-0.69%) |
May 12, 2020 | 2.138 | 2.179 | 1.949 | 1.955 | 727,317 | -0.07(-3.67%) |
May 11, 2020 | 2.057 | 2.064 | 1.996 | 2.030 | 613,203 | -0.02(-0.99%) |
May 08, 2020 | 2.118 | 2.145 | 2.037 | 2.050 | 511,793 | -0.02(-0.98%) |
May 07, 2020 | 2.064 | 2.165 | 2.023 | 2.071 | 602,561 | +0.04(+2.00%) |
May 06, 2020 | 1.955 | 2.064 | 1.895 | 2.030 | 538,641 | +0.07(+3.81%) |
May 05, 2020 | 2.131 | 2.152 | 1.908 | 1.955 | 1,165,908 | -0.14(-6.77%) |
May 04, 2020 | 2.091 | 2.104 | 1.962 | 2.098 | 466,249 | -0.02(-0.96%) |
May 01, 2020 | 2.145 | 2.165 | 2.030 | 2.118 | 355,285 | -0.07(-3.10%) |
Apr 30, 2020 | 2.253 | 2.253 | 2.111 | 2.186 | 646,410 | -0.07(-3.00%) |
Apr 29, 2020 | 2.226 | 2.314 | 2.186 | 2.253 | 761,398 | +0.12(+5.71%) |
Apr 28, 2020 | 2.274 | 2.348 | 2.111 | 2.131 | 847,538 | -0.09(-4.26%) |
Apr 27, 2020 | 2.131 | 2.287 | 2.050 | 2.226 | 1,049,474 | +0.11(+5.11%) |
Apr 24, 2020 | 1.996 | 2.125 | 1.928 | 2.118 | 517,409 | +0.17(+8.68%) |
Apr 23, 2020 | 1.901 | 2.016 | 1.874 | 1.949 | 554,194 | +0.08(+4.35%) |
Apr 22, 2020 | 1.922 | 1.922 | 1.813 | 1.868 | 591,773 | +0.01(+0.36%) |
Apr 21, 2020 | 1.901 | 1.969 | 1.827 | 1.861 | 616,549 | -0.08(-4.18%) |
Apr 20, 2020 | 2.030 | 2.064 | 1.922 | 1.942 | 947,602 | -0.18(-8.31%) |
Apr 17, 2020 | 2.199 | 2.290 | 2.104 | 2.118 | 723,723 | -0.02(-0.95%) |
Apr 16, 2020 | 2.267 | 2.341 | 2.125 | 2.138 | 406,105 | -0.12(-5.11%) |
Apr 15, 2020 | 2.409 | 2.409 | 2.240 | 2.253 | 499,870 | -0.22(-8.77%) |
Apr 14, 2020 | 2.517 | 2.585 | 2.416 | 2.470 | 856,563 | +0.04(+1.67%) |
Apr 13, 2020 | 2.375 | 2.449 | 2.071 | 2.429 | 1,993,707 | +0.13(+5.74%) |
Apr 09, 2020 | 2.274 | 2.504 | 2.226 | 2.297 | 1,780,564 | +0.13(+6.09%) |
Apr 08, 2020 | 2.037 | 2.280 | 2.030 | 2.165 | 913,340 | +0.20(+10.35%) |
Apr 07, 2020 | 1.983 | 2.165 | 1.928 | 1.962 | 910,687 | +0.12(+6.62%) |
Apr 06, 2020 | 1.712 | 1.901 | 1.692 | 1.840 | 1,071,254 | +0.27(+17.24%) |
Apr 03, 2020 | 1.678 | 1.678 | 1.448 | 1.570 | 1,146,991 | -0.07(-4.13%) |
Apr 02, 2020 | 1.604 | 1.766 | 1.590 | 1.637 | 1,264,586 | +0.06(+3.86%) |
Apr 01, 2020 | 1.874 | 1.885 | 1.563 | 1.577 | 1,029,267 | -0.18(-10.04%) |
Mar 31, 2020 | 1.766 | 1.807 | 1.692 | 1.752 | 714,406 | -0.02(-1.15%) |
Mar 30, 2020 | 1.888 | 1.888 | 1.734 | 1.773 | 1,002,691 | -0.11(-5.76%) |
Mar 27, 2020 | 1.942 | 2.016 | 1.800 | 1.881 | 1,142,410 | -0.09(-4.47%) |
Mar 26, 2020 | 1.725 | 2.152 | 1.725 | 1.969 | 1,854,872 | +0.26(+15.48%) |
Mar 25, 2020 | 1.522 | 1.955 | 1.522 | 1.705 | 1,497,620 | +0.22(+14.55%) |
Mar 24, 2020 | 1.475 | 1.644 | 1.475 | 1.489 | 854,249 | +0.17(+12.82%) |
Mar 23, 2020 | 1.556 | 1.604 | 1.319 | 1.319 | 1,633,308 | -0.27(-17.02%) |
Mar 20, 2020 | 1.800 | 1.895 | 1.570 | 1.590 | 1,672,086 | -0.09(-5.62%) |
Mar 19, 2020 | 1.353 | 1.759 | 1.286 | 1.685 | 1,996,482 | +0.32(+23.88%) |
Mar 18, 2020 | 1.692 | 1.705 | 1.191 | 1.360 | 2,986,989 | -0.42(-23.57%) |
Mar 17, 2020 | 2.091 | 2.145 | 1.780 | 1.780 | 1,681,809 | -0.24(-12.04%) |
Mar 16, 2020 | 2.374 | 2.393 | 1.998 | 2.023 | 1,658,506 | -0.57(-21.92%) |
Mar 13, 2020 | 2.553 | 2.751 | 2.527 | 2.591 | 1,262,420 | +0.22(+9.14%) |
Mar 12, 2020 | 2.540 | 2.617 | 2.355 | 2.374 | 2,064,694 | -0.54(-18.42%) |
Mar 11, 2020 | 3.044 | 3.089 | 2.878 | 2.910 | 1,129,948 | -0.19(-6.17%) |
Mar 10, 2020 | 3.293 | 3.344 | 3.057 | 3.102 | 954,350 | -0.07(-2.21%) |
Mar 09, 2020 | 3.446 | 3.574 | 3.146 | 3.172 | 1,287,523 | -0.52(-14.16%) |
Mar 06, 2020 | 3.759 | 3.804 | 3.638 | 3.695 | 1,545,709 | -0.14(-3.66%) |
Mar 05, 2020 | 3.791 | 3.855 | 3.753 | 3.836 | 668,860 | -0.02(-0.50%) |
Mar 04, 2020 | 3.797 | 3.893 | 3.765 | 3.855 | 695,556 | +0.11(+2.90%) |
Mar 03, 2020 | 3.765 | 3.861 | 3.721 | 3.746 | 772,090 | -0.02(-0.51%) |
Mar 02, 2020 | 3.689 | 3.804 | 3.651 | 3.765 | 747,927 | +0.11(+2.97%) |
Feb 28, 2020 | 3.702 | 3.769 | 3.625 | 3.657 | 2,506,822 | -0.11(-3.05%) |
Feb 27, 2020 | 3.919 | 3.938 | 3.746 | 3.772 | 1,715,599 | -0.21(-5.29%) |
Feb 26, 2020 | 3.982 | 4.046 | 3.970 | 3.982 | 640,152 | -0.01(-0.16%) |
Feb 25, 2020 | 4.142 | 4.173 | 3.938 | 3.989 | 1,059,405 | -0.15(-3.55%) |
Feb 24, 2020 | 4.148 | 4.174 | 4.123 | 4.136 | 827,217 | -0.05(-1.22%) |
Feb 21, 2020 | 4.219 | 4.219 | 4.155 | 4.187 | 473,192 | -0.03(-0.68%) |
Feb 20, 2020 | 4.193 | 4.225 | 4.174 | 4.215 | 380,101 | +0.03(+0.69%) |
Feb 19, 2020 | 4.212 | 4.212 | 4.161 | 4.187 | 610,745 | -0.01(-0.30%) |
Feb 18, 2020 | 4.206 | 4.212 | 4.180 | 4.199 | 365,777 | -0.01(-0.15%) |
Feb 14, 2020 | 4.212 | 4.212 | 4.161 | 4.206 | 464,731 | +0.02(+0.46%) |
Feb 13, 2020 | 4.180 | 4.187 | 4.155 | 4.187 | 697,261 | +0.04(+0.92%) |
Feb 12, 2020 | 4.199 | 4.199 | 4.142 | 4.148 | 623,946 | -0.04(-0.91%) |
Feb 11, 2020 | 4.199 | 4.214 | 4.155 | 4.187 | 607,359 | -0.02(-0.46%) |
Feb 10, 2020 | 4.270 | 4.289 | 4.199 | 4.206 | 509,935 | -0.07(-1.64%) |
Feb 07, 2020 | 4.091 | 4.295 | 4.072 | 4.276 | 1,060,922 | +0.13(+3.24%) |
Feb 06, 2020 | 4.155 | 4.168 | 4.129 | 4.142 | 421,489 | -0.01(-0.31%) |
Feb 05, 2020 | 4.142 | 4.161 | 4.136 | 4.155 | 411,483 | +0.03(+0.77%) |
Feb 04, 2020 | 4.136 | 4.161 | 4.123 | 4.123 | 306,061 | -0.01(-0.31%) |
Feb 03, 2020 | 4.187 | 4.187 | 4.117 | 4.136 | 813,680 | -0.04(-0.92%) |
Jan 31, 2020 | 4.206 | 4.206 | 4.155 | 4.174 | 302,874 | -0.03(-0.76%) |
Jan 30, 2020 | 4.180 | 4.219 | 4.155 | 4.206 | 464,308 | +0.01(+0.15%) |
Jan 29, 2020 | 4.193 | 4.212 | 4.180 | 4.199 | 352,746 | +0.00(+0.00%) |
Jan 28, 2020 | 4.206 | 4.206 | 4.180 | 4.199 | 422,347 | +0.01(+0.31%) |
Jan 27, 2020 | 4.212 | 4.231 | 4.180 | 4.187 | 423,525 | -0.04(-1.06%) |
Jan 24, 2020 | 4.244 | 4.247 | 4.212 | 4.231 | 336,875 | -0.01(-0.15%) |
Jan 23, 2020 | 4.251 | 4.257 | 4.228 | 4.238 | 341,168 | -0.01(-0.30%) |
Jan 22, 2020 | 4.257 | 4.257 | 4.244 | 4.251 | 350,862 | -0.01(-0.15%) |
Jan 21, 2020 | 4.244 | 4.257 | 4.231 | 4.257 | 541,118 | +0.00(+0.00%) |
Jan 17, 2020 | 4.270 | 4.289 | 4.251 | 4.257 | 230,485 | -0.01(-0.15%) |
Jan 16, 2020 | 4.270 | 4.302 | 4.251 | 4.263 | 477,067 | +0.00(+0.00%) |
Jan 15, 2020 | 4.231 | 4.263 | 4.225 | 4.263 | 366,025 | +0.04(+1.06%) |
Jan 14, 2020 | 4.187 | 4.257 | 4.168 | 4.219 | 761,545 | +0.03(+0.61%) |
Jan 13, 2020 | 4.180 | 4.212 | 4.171 | 4.193 | 334,783 | +0.01(+0.31%) |
Jan 10, 2020 | 4.168 | 4.193 | 4.168 | 4.180 | 328,884 | +0.01(+0.15%) |
Jan 09, 2020 | 4.174 | 4.199 | 4.168 | 4.174 | 245,795 | +0.00(+0.00%) |
Jan 08, 2020 | 4.168 | 4.193 | 4.161 | 4.174 | 393,304 | -0.01(-0.15%) |
Jan 07, 2020 | 4.206 | 4.206 | 4.174 | 4.180 | 530,608 | -0.03(-0.61%) |
Jan 06, 2020 | 4.193 | 4.212 | 4.180 | 4.206 | 414,115 | -0.01(-0.15%) |
Jan 03, 2020 | 4.193 | 4.244 | 4.180 | 4.212 | 457,837 | +0.00(+0.00%) |