Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.920 | 5.920 | 5.920 | 0 | -0.15(-2.47%) | |
Dec 30, 2020 | 5.960 | 6.100 | 5.960 | 6.070 | 30,186 | +0.07(+1.17%) |
Dec 29, 2020 | 5.960 | 6.040 | 5.850 | 6.000 | 134,073 | -0.05(-0.83%) |
Dec 24, 2020 | 6.050 | 6.050 | 6.050 | 0 | +0.02(+0.33%) | |
Dec 23, 2020 | 6.060 | 6.090 | 6.000 | 6.030 | 60,486 | -0.02(-0.33%) |
Dec 22, 2020 | 6.070 | 6.120 | 6.020 | 6.050 | 75,210 | -0.10(-1.63%) |
Dec 21, 2020 | 5.880 | 6.220 | 5.860 | 6.150 | 187,909 | +0.14(+2.33%) |
Dec 18, 2020 | 5.930 | 6.010 | 5.850 | 6.010 | 323,591 | +0.06(+1.01%) |
Dec 17, 2020 | 6.020 | 6.090 | 5.910 | 5.950 | 48,531 | -0.14(-2.30%) |
Dec 16, 2020 | 6.340 | 6.340 | 6.020 | 6.090 | 103,797 | -0.21(-3.33%) |
Dec 15, 2020 | 6.060 | 6.320 | 6.010 | 6.300 | 102,870 | +0.26(+4.30%) |
Dec 14, 2020 | 6.000 | 6.090 | 5.890 | 6.040 | 763,398 | +0.02(+0.33%) |
Dec 11, 2020 | 6.070 | 6.200 | 5.960 | 6.020 | 134,571 | -0.14(-2.27%) |
Dec 10, 2020 | 5.990 | 6.200 | 5.980 | 6.160 | 579,001 | +0.11(+1.82%) |
Dec 09, 2020 | 6.000 | 6.130 | 5.950 | 6.050 | 379,942 | +0.08(+1.34%) |
Dec 08, 2020 | 5.770 | 6.100 | 5.760 | 5.970 | 865,816 | +0.14(+2.40%) |
Dec 07, 2020 | 5.920 | 5.950 | 5.770 | 5.830 | 377,607 | -0.16(-2.67%) |
Dec 04, 2020 | 6.020 | 6.090 | 5.910 | 5.990 | 192,780 | -0.04(-0.66%) |
Dec 03, 2020 | 6.000 | 6.030 | 5.880 | 6.030 | 96,072 | +0.05(+0.84%) |
Dec 02, 2020 | 6.050 | 6.110 | 5.940 | 5.980 | 88,125 | -0.07(-1.16%) |
Dec 01, 2020 | 6.280 | 6.280 | 5.950 | 6.050 | 200,742 | -0.21(-3.35%) |
Nov 30, 2020 | 6.390 | 6.390 | 6.120 | 6.260 | 115,016 | -0.12(-1.88%) |
Nov 27, 2020 | 6.250 | 6.490 | 6.250 | 6.380 | 128,076 | +0.10(+1.59%) |
Nov 26, 2020 | 6.140 | 6.280 | 6.090 | 6.280 | 123,267 | +0.15(+2.45%) |
Nov 25, 2020 | 5.980 | 6.150 | 5.950 | 6.130 | 227,037 | +0.11(+1.83%) |
Nov 24, 2020 | 6.180 | 6.240 | 5.950 | 6.020 | 327,666 | -0.17(-2.75%) |
Nov 23, 2020 | 5.760 | 6.210 | 5.750 | 6.190 | 248,151 | +0.43(+7.47%) |
Nov 20, 2020 | 6.000 | 6.070 | 5.720 | 5.760 | 466,777 | -0.22(-3.68%) |
Nov 19, 2020 | 5.850 | 6.010 | 5.710 | 5.980 | 555,991 | +0.15(+2.57%) |
Nov 18, 2020 | 5.660 | 5.860 | 5.600 | 5.830 | 211,317 | +0.11(+1.92%) |
Nov 17, 2020 | 5.540 | 5.830 | 5.540 | 5.720 | 549,068 | +0.09(+1.60%) |
Nov 16, 2020 | 5.590 | 5.690 | 5.410 | 5.630 | 1,854,072 | +0.16(+2.93%) |
Nov 13, 2020 | 5.410 | 5.590 | 5.410 | 5.470 | 279,964 | +0.09(+1.67%) |
Nov 12, 2020 | 5.610 | 5.610 | 5.330 | 5.380 | 68,091 | -0.24(-4.27%) |
Nov 11, 2020 | 5.600 | 5.700 | 5.420 | 5.620 | 67,187 | -0.01(-0.18%) |
Nov 10, 2020 | 5.500 | 5.650 | 5.450 | 5.630 | 289,727 | +0.16(+2.93%) |
Nov 09, 2020 | 5.510 | 5.690 | 5.460 | 5.470 | 219,652 | +0.00(+0.00%) |
Nov 06, 2020 | 5.490 | 5.550 | 5.400 | 5.470 | 190,772 | -0.05(-0.91%) |
Nov 05, 2020 | 5.410 | 5.630 | 5.330 | 5.520 | 1,067,534 | +0.18(+3.37%) |
Nov 04, 2020 | 5.190 | 5.380 | 5.050 | 5.340 | 1,301,024 | +0.20(+3.89%) |
Nov 03, 2020 | 5.180 | 5.210 | 5.110 | 5.140 | 524,907 | +0.04(+0.78%) |
Nov 02, 2020 | 4.900 | 5.110 | 4.840 | 5.100 | 407,787 | +0.23(+4.72%) |
Oct 30, 2020 | 4.920 | 4.920 | 4.750 | 4.870 | 59,541 | -0.08(-1.62%) |
Oct 29, 2020 | 4.970 | 5.000 | 4.890 | 4.950 | 239,755 | +0.05(+1.02%) |
Oct 28, 2020 | 5.040 | 5.050 | 4.880 | 4.900 | 52,205 | -0.14(-2.78%) |
Oct 27, 2020 | 5.060 | 5.060 | 5.000 | 5.040 | 51,666 | -0.03(-0.59%) |
Oct 26, 2020 | 5.150 | 5.150 | 4.970 | 5.070 | 144,227 | -0.08(-1.55%) |
Oct 23, 2020 | 5.110 | 5.200 | 5.030 | 5.150 | 57,189 | +0.02(+0.39%) |
Oct 22, 2020 | 5.250 | 5.250 | 5.060 | 5.130 | 62,034 | -0.11(-2.10%) |
Oct 21, 2020 | 5.150 | 5.290 | 5.120 | 5.240 | 647,390 | +0.07(+1.35%) |
Oct 20, 2020 | 5.180 | 5.260 | 5.120 | 5.170 | 50,519 | -0.04(-0.77%) |
Oct 19, 2020 | 4.940 | 5.250 | 4.870 | 5.210 | 403,357 | +0.33(+6.76%) |
Oct 16, 2020 | 5.070 | 5.070 | 4.820 | 4.880 | 260,822 | -0.22(-4.31%) |
Oct 15, 2020 | 5.220 | 5.220 | 5.060 | 5.100 | 213,134 | -0.13(-2.49%) |
Oct 14, 2020 | 5.150 | 5.280 | 5.130 | 5.230 | 105,352 | +0.04(+0.77%) |
Oct 13, 2020 | 5.250 | 5.350 | 5.120 | 5.190 | 188,197 | +0.09(+1.76%) |
Oct 09, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.13(+2.62%) | |
Oct 08, 2020 | 4.730 | 5.100 | 4.730 | 4.970 | 582,341 | +0.24(+5.07%) |
Oct 07, 2020 | 4.470 | 4.780 | 4.460 | 4.730 | 1,230,891 | +0.25(+5.58%) |
Oct 06, 2020 | 4.340 | 4.570 | 4.340 | 4.480 | 100,187 | +0.17(+3.94%) |
Oct 05, 2020 | 4.280 | 4.370 | 4.230 | 4.310 | 77,319 | +0.12(+2.86%) |
Oct 02, 2020 | 4.250 | 4.250 | 4.160 | 4.190 | 48,586 | -0.06(-1.41%) |
Oct 01, 2020 | 4.340 | 4.340 | 4.200 | 4.250 | 155,723 | -0.07(-1.62%) |
Sep 30, 2020 | 4.390 | 4.470 | 4.270 | 4.320 | 74,228 | -0.21(-4.64%) |
Sep 29, 2020 | 4.350 | 4.540 | 4.290 | 4.530 | 79,595 | +0.19(+4.38%) |
Sep 28, 2020 | 4.270 | 4.350 | 4.150 | 4.340 | 77,765 | +0.15(+3.58%) |
Sep 25, 2020 | 4.140 | 4.210 | 4.120 | 4.190 | 31,682 | -0.01(-0.24%) |
Sep 24, 2020 | 4.200 | 4.210 | 4.040 | 4.200 | 115,284 | -0.02(-0.47%) |
Sep 23, 2020 | 4.330 | 4.330 | 4.200 | 4.220 | 58,636 | -0.14(-3.21%) |
Sep 22, 2020 | 4.340 | 4.400 | 4.310 | 4.360 | 13,683 | +0.02(+0.46%) |
Sep 21, 2020 | 4.360 | 4.420 | 4.240 | 4.340 | 61,888 | -0.18(-3.98%) |
Sep 18, 2020 | 4.410 | 4.530 | 4.370 | 4.520 | 102,209 | +0.08(+1.80%) |
Sep 17, 2020 | 4.440 | 4.470 | 4.410 | 4.440 | 23,107 | -0.03(-0.67%) |
Sep 16, 2020 | 4.510 | 4.520 | 4.430 | 4.470 | 125,309 | +0.00(+0.00%) |
Sep 15, 2020 | 4.300 | 4.520 | 4.300 | 4.470 | 178,414 | +0.16(+3.71%) |
Sep 14, 2020 | 4.170 | 4.340 | 4.170 | 4.310 | 20,155 | +0.13(+3.11%) |
Sep 11, 2020 | 4.340 | 4.360 | 4.170 | 4.180 | 73,388 | -0.09(-2.11%) |
Sep 10, 2020 | 4.300 | 4.350 | 4.240 | 4.270 | 65,770 | -0.07(-1.61%) |
Sep 09, 2020 | 4.270 | 4.370 | 4.260 | 4.340 | 116,284 | +0.05(+1.17%) |
Sep 08, 2020 | 4.270 | 4.350 | 4.160 | 4.290 | 66,632 | -0.01(-0.23%) |
Sep 04, 2020 | 4.300 | 4.300 | 4.300 | 0 | -0.09(-2.05%) | |
Sep 03, 2020 | 4.340 | 4.480 | 4.270 | 4.390 | 136,354 | +0.05(+1.15%) |
Sep 02, 2020 | 4.360 | 4.360 | 4.210 | 4.340 | 139,998 | -0.02(-0.46%) |
Sep 01, 2020 | 4.470 | 4.480 | 4.350 | 4.360 | 74,787 | -0.11(-2.46%) |
Aug 31, 2020 | 4.460 | 4.530 | 4.430 | 4.470 | 69,644 | -0.03(-0.67%) |
Aug 28, 2020 | 4.510 | 4.530 | 4.370 | 4.500 | 103,547 | +0.00(+0.00%) |
Aug 27, 2020 | 4.540 | 4.600 | 4.420 | 4.500 | 137,232 | -0.10(-2.17%) |
Aug 26, 2020 | 4.570 | 4.630 | 4.530 | 4.600 | 159,877 | +0.10(+2.22%) |
Aug 25, 2020 | 4.510 | 4.590 | 4.460 | 4.500 | 584,137 | +0.03(+0.67%) |
Aug 24, 2020 | 4.490 | 4.500 | 4.250 | 4.470 | 188,458 | +0.09(+2.05%) |
Aug 21, 2020 | 4.650 | 4.650 | 4.300 | 4.380 | 134,402 | -0.17(-3.74%) |
Aug 20, 2020 | 4.940 | 4.950 | 4.500 | 4.550 | 283,304 | -0.09(-1.94%) |
Aug 19, 2020 | 4.360 | 4.670 | 4.330 | 4.640 | 368,967 | +0.26(+5.94%) |
Aug 18, 2020 | 4.420 | 4.450 | 4.360 | 4.380 | 145,414 | -0.06(-1.35%) |
Aug 17, 2020 | 4.160 | 4.480 | 4.160 | 4.440 | 175,084 | +0.27(+6.47%) |
Aug 14, 2020 | 4.090 | 4.170 | 4.040 | 4.170 | 12,087 | +0.02(+0.48%) |
Aug 13, 2020 | 4.140 | 4.150 | 4.090 | 4.150 | 57,273 | +0.05(+1.22%) |
Aug 12, 2020 | 4.160 | 4.190 | 4.070 | 4.100 | 42,747 | +0.00(+0.00%) |
Aug 11, 2020 | 4.200 | 4.200 | 4.060 | 4.100 | 45,388 | -0.10(-2.38%) |
Aug 10, 2020 | 4.190 | 4.220 | 4.060 | 4.200 | 80,001 | +0.07(+1.69%) |
Aug 07, 2020 | 4.010 | 4.180 | 4.010 | 4.130 | 58,002 | +0.11(+2.74%) |
Aug 06, 2020 | 4.150 | 4.200 | 4.010 | 4.020 | 32,941 | -0.13(-3.13%) |
Aug 05, 2020 | 4.190 | 4.240 | 4.070 | 4.150 | 84,309 | +0.07(+1.72%) |
Aug 04, 2020 | 4.160 | 4.240 | 4.060 | 4.080 | 49,441 | -0.13(-3.09%) |
Jul 31, 2020 | 4.210 | 4.210 | 4.210 | 0 | +0.31(+7.95%) | |
Jul 30, 2020 | 3.810 | 3.940 | 3.710 | 3.900 | 41,342 | +0.08(+2.09%) |
Jul 29, 2020 | 3.810 | 3.920 | 3.770 | 3.820 | 30,313 | +0.02(+0.53%) |
Jul 28, 2020 | 3.700 | 3.850 | 3.650 | 3.800 | 40,749 | +0.12(+3.26%) |
Jul 27, 2020 | 3.710 | 3.770 | 3.670 | 3.680 | 24,102 | -0.02(-0.54%) |
Jul 24, 2020 | 3.710 | 3.770 | 3.660 | 3.700 | 29,247 | -0.05(-1.33%) |
Jul 23, 2020 | 3.780 | 3.980 | 3.710 | 3.750 | 123,996 | -0.10(-2.60%) |
Jul 22, 2020 | 3.920 | 3.920 | 3.780 | 3.850 | 85,410 | -0.16(-3.99%) |
Jul 21, 2020 | 4.050 | 4.120 | 3.850 | 4.010 | 154,813 | -0.04(-0.99%) |
Jul 20, 2020 | 4.170 | 4.170 | 4.020 | 4.050 | 107,005 | -0.10(-2.41%) |
Jul 17, 2020 | 4.130 | 4.250 | 4.110 | 4.150 | 54,590 | -0.01(-0.24%) |
Jul 16, 2020 | 4.190 | 4.280 | 4.070 | 4.160 | 102,466 | -0.04(-0.95%) |
Jul 15, 2020 | 3.730 | 4.230 | 3.730 | 4.200 | 350,941 | +0.50(+13.51%) |
Jul 14, 2020 | 3.590 | 3.730 | 3.570 | 3.700 | 154,785 | +0.10(+2.78%) |
Jul 13, 2020 | 3.710 | 3.750 | 3.550 | 3.600 | 133,727 | -0.14(-3.74%) |
Jul 10, 2020 | 3.630 | 3.810 | 3.620 | 3.740 | 688,845 | +0.04(+1.08%) |
Jul 09, 2020 | 3.720 | 3.730 | 3.590 | 3.700 | 190,030 | -0.01(-0.27%) |
Jul 08, 2020 | 3.680 | 3.790 | 3.670 | 3.710 | 165,221 | +0.06(+1.64%) |
Jul 07, 2020 | 3.550 | 3.700 | 3.450 | 3.650 | 198,733 | +0.05(+1.39%) |
Jul 06, 2020 | 3.630 | 3.660 | 3.470 | 3.600 | 91,750 | -0.05(-1.37%) |
Jul 03, 2020 | 3.450 | 3.700 | 3.410 | 3.650 | 121,069 | +0.19(+5.49%) |
Jul 02, 2020 | 3.680 | 3.680 | 3.440 | 3.460 | 111,116 | -0.06(-1.70%) |
Jun 30, 2020 | 3.520 | 3.520 | 3.520 | 0 | +0.17(+5.07%) | |
Jun 29, 2020 | 3.180 | 3.370 | 3.140 | 3.350 | 119,469 | +0.17(+5.35%) |
Jun 26, 2020 | 3.120 | 3.240 | 3.120 | 3.180 | 140,765 | +0.01(+0.32%) |
Jun 25, 2020 | 3.150 | 3.310 | 3.040 | 3.170 | 85,904 | +0.06(+1.93%) |
Jun 24, 2020 | 3.230 | 3.230 | 2.980 | 3.110 | 291,830 | -0.05(-1.58%) |
Jun 23, 2020 | 3.310 | 3.310 | 3.120 | 3.160 | 52,827 | -0.05(-1.56%) |
Jun 22, 2020 | 3.020 | 3.310 | 3.020 | 3.210 | 151,488 | +0.11(+3.55%) |
Jun 19, 2020 | 3.480 | 3.480 | 3.100 | 3.100 | 256,622 | -0.14(-4.32%) |
Jun 18, 2020 | 3.250 | 3.300 | 3.100 | 3.240 | 105,270 | -0.02(-0.61%) |
Jun 17, 2020 | 3.480 | 3.480 | 3.200 | 3.260 | 80,038 | -0.14(-4.12%) |
Jun 16, 2020 | 3.410 | 3.480 | 3.320 | 3.400 | 122,490 | +0.10(+3.03%) |
Jun 15, 2020 | 3.100 | 3.390 | 3.100 | 3.300 | 136,608 | +0.00(+0.00%) |
Jun 12, 2020 | 3.210 | 3.350 | 3.180 | 3.300 | 125,622 | +0.11(+3.45%) |
Jun 11, 2020 | 3.400 | 3.400 | 3.100 | 3.190 | 286,944 | -0.29(-8.33%) |
Jun 10, 2020 | 3.950 | 3.950 | 3.450 | 3.480 | 219,610 | -0.27(-7.20%) |
Jun 09, 2020 | 3.850 | 3.930 | 3.710 | 3.750 | 168,725 | -0.14(-3.60%) |
Jun 08, 2020 | 3.640 | 3.920 | 3.570 | 3.890 | 241,003 | +0.34(+9.58%) |
Jun 05, 2020 | 3.600 | 3.670 | 3.500 | 3.550 | 209,105 | +0.04(+1.14%) |
Jun 04, 2020 | 3.290 | 3.650 | 3.230 | 3.510 | 738,422 | +0.28(+8.67%) |
Jun 03, 2020 | 3.320 | 3.820 | 3.200 | 3.230 | 1,067,470 | +0.04(+1.25%) |
Jun 02, 2020 | 3.240 | 3.400 | 3.080 | 3.190 | 544,435 | +0.39(+13.93%) |
Jun 01, 2020 | 2.750 | 2.810 | 2.700 | 2.800 | 87,240 | -0.07(-2.44%) |
May 29, 2020 | 2.710 | 2.870 | 2.680 | 2.870 | 47,076 | +0.09(+3.24%) |
May 28, 2020 | 2.770 | 2.800 | 2.660 | 2.780 | 132,738 | +0.07(+2.58%) |
May 27, 2020 | 2.820 | 2.820 | 2.600 | 2.710 | 548,281 | -0.12(-4.24%) |
May 26, 2020 | 2.970 | 3.030 | 2.750 | 2.830 | 308,040 | -0.04(-1.39%) |
May 25, 2020 | 2.540 | 2.900 | 2.530 | 2.870 | 318,118 | +0.37(+14.80%) |
May 22, 2020 | 2.330 | 2.500 | 2.300 | 2.500 | 577,800 | +0.18(+7.76%) |
May 21, 2020 | 2.220 | 2.320 | 2.220 | 2.320 | 126,108 | +0.14(+6.42%) |
May 20, 2020 | 2.200 | 2.210 | 2.150 | 2.180 | 90,795 | +0.02(+0.93%) |
May 19, 2020 | 2.280 | 2.280 | 2.150 | 2.160 | 137,480 | -0.03(-1.37%) |
May 15, 2020 | 2.190 | 2.190 | 2.190 | 0 | +0.05(+2.34%) | |
May 14, 2020 | 2.140 | 2.200 | 2.120 | 2.140 | 42,006 | -0.05(-2.28%) |
May 13, 2020 | 2.240 | 2.250 | 2.140 | 2.190 | 71,873 | -0.05(-2.23%) |
May 12, 2020 | 2.310 | 2.320 | 2.180 | 2.240 | 77,625 | -0.07(-3.03%) |
May 11, 2020 | 2.400 | 2.400 | 2.280 | 2.310 | 22,125 | +0.01(+0.43%) |
May 08, 2020 | 2.360 | 2.390 | 2.300 | 2.300 | 60,066 | -0.09(-3.77%) |
May 07, 2020 | 2.370 | 2.410 | 2.330 | 2.390 | 90,414 | +0.00(+0.00%) |
May 06, 2020 | 2.500 | 2.500 | 2.360 | 2.390 | 45,510 | -0.05(-2.05%) |
May 05, 2020 | 2.450 | 2.480 | 2.400 | 2.440 | 37,267 | -0.01(-0.41%) |
May 04, 2020 | 2.430 | 2.450 | 2.350 | 2.450 | 51,781 | +0.02(+0.82%) |
May 01, 2020 | 2.450 | 2.510 | 2.400 | 2.430 | 36,519 | -0.07(-2.80%) |
Apr 30, 2020 | 2.450 | 2.500 | 2.440 | 2.500 | 50,170 | +0.01(+0.40%) |
Apr 29, 2020 | 2.480 | 2.540 | 2.430 | 2.490 | 244,570 | +0.06(+2.47%) |
Apr 28, 2020 | 2.420 | 2.480 | 2.360 | 2.430 | 45,978 | +0.00(+0.00%) |
Apr 27, 2020 | 2.450 | 2.500 | 2.410 | 2.430 | 62,020 | -0.06(-2.41%) |
Apr 24, 2020 | 2.490 | 2.500 | 2.400 | 2.490 | 24,080 | +0.00(+0.00%) |
Apr 23, 2020 | 2.380 | 2.510 | 2.380 | 2.490 | 53,316 | +0.10(+4.18%) |
Apr 22, 2020 | 2.410 | 2.450 | 2.310 | 2.390 | 106,854 | -0.04(-1.65%) |
Apr 21, 2020 | 2.530 | 2.550 | 2.360 | 2.430 | 63,338 | -0.11(-4.33%) |
Apr 20, 2020 | 2.630 | 2.630 | 2.470 | 2.540 | 31,260 | -0.01(-0.39%) |
Apr 17, 2020 | 2.570 | 2.650 | 2.480 | 2.550 | 102,541 | +0.12(+4.94%) |
Apr 16, 2020 | 2.330 | 2.540 | 2.300 | 2.430 | 352,496 | +0.21(+9.46%) |
Apr 15, 2020 | 2.310 | 2.340 | 2.170 | 2.220 | 84,754 | -0.16(-6.72%) |
Apr 14, 2020 | 2.310 | 2.420 | 2.310 | 2.380 | 56,044 | +0.01(+0.42%) |
Apr 13, 2020 | 2.360 | 2.430 | 2.330 | 2.370 | 38,826 | -0.01(-0.42%) |
Apr 09, 2020 | 2.380 | 2.380 | 2.380 | 0 | +0.17(+7.69%) | |
Apr 08, 2020 | 2.140 | 2.320 | 2.120 | 2.210 | 236,909 | +0.08(+3.76%) |
Apr 07, 2020 | 2.260 | 2.360 | 2.070 | 2.130 | 131,346 | -0.01(-0.47%) |
Apr 06, 2020 | 2.140 | 2.230 | 2.090 | 2.140 | 50,447 | +0.00(+0.00%) |
Apr 03, 2020 | 2.090 | 2.150 | 2.020 | 2.140 | 72,659 | +0.03(+1.42%) |
Apr 02, 2020 | 2.030 | 2.190 | 2.030 | 2.110 | 67,557 | +0.09(+4.46%) |
Apr 01, 2020 | 2.290 | 2.290 | 2.000 | 2.020 | 59,245 | -0.28(-12.17%) |
Mar 31, 2020 | 2.080 | 2.350 | 2.080 | 2.300 | 131,997 | +0.25(+12.20%) |
Mar 30, 2020 | 1.960 | 2.080 | 1.800 | 2.050 | 458,975 | +0.12(+6.22%) |
Mar 27, 2020 | 1.890 | 2.010 | 1.630 | 1.930 | 243,268 | -0.06(-3.02%) |
Mar 26, 2020 | 1.760 | 1.990 | 1.640 | 1.990 | 167,300 | +0.27(+15.70%) |
Mar 25, 2020 | 1.720 | 1.920 | 1.560 | 1.720 | 166,427 | +0.15(+9.55%) |
Mar 24, 2020 | 1.200 | 1.730 | 1.200 | 1.570 | 118,011 | +0.11(+7.53%) |
Mar 23, 2020 | 1.620 | 1.680 | 1.410 | 1.460 | 192,644 | -0.24(-14.12%) |
Mar 20, 2020 | 1.830 | 1.950 | 1.690 | 1.700 | 108,093 | -0.09(-5.03%) |
Mar 19, 2020 | 1.870 | 1.870 | 1.510 | 1.790 | 74,885 | +0.15(+9.15%) |
Mar 18, 2020 | 1.750 | 1.950 | 1.470 | 1.640 | 105,718 | -0.12(-6.82%) |
Mar 17, 2020 | 1.900 | 1.980 | 1.750 | 1.760 | 166,171 | +0.00(+0.00%) |
Mar 16, 2020 | 1.940 | 1.940 | 1.650 | 1.760 | 127,657 | -0.31(-14.98%) |
Mar 13, 2020 | 1.960 | 2.120 | 1.700 | 2.070 | 241,037 | +0.26(+14.36%) |
Mar 12, 2020 | 1.750 | 2.280 | 1.200 | 1.810 | 431,006 | -0.87(-32.46%) |
Mar 11, 2020 | 2.950 | 2.950 | 2.650 | 2.680 | 78,218 | -0.23(-7.90%) |
Mar 10, 2020 | 3.000 | 3.080 | 2.800 | 2.910 | 124,504 | -0.03(-1.02%) |
Mar 09, 2020 | 3.050 | 3.090 | 2.900 | 2.940 | 114,823 | -0.28(-8.70%) |
Mar 06, 2020 | 3.180 | 3.270 | 3.120 | 3.220 | 72,264 | -0.10(-3.01%) |
Mar 05, 2020 | 3.350 | 3.400 | 3.290 | 3.320 | 33,503 | -0.09(-2.64%) |
Mar 04, 2020 | 3.240 | 3.430 | 3.210 | 3.410 | 31,151 | +0.17(+5.25%) |
Mar 03, 2020 | 3.340 | 3.430 | 3.150 | 3.240 | 58,129 | -0.10(-2.99%) |
Mar 02, 2020 | 3.330 | 3.460 | 3.300 | 3.340 | 39,752 | -0.05(-1.47%) |
Feb 28, 2020 | 3.290 | 3.390 | 3.210 | 3.390 | 77,220 | +0.02(+0.59%) |
Feb 27, 2020 | 3.350 | 3.380 | 3.180 | 3.370 | 87,479 | -0.03(-0.88%) |
Feb 26, 2020 | 3.400 | 3.500 | 3.350 | 3.400 | 64,356 | -0.02(-0.58%) |
Feb 25, 2020 | 3.610 | 3.610 | 3.420 | 3.420 | 88,128 | -0.08(-2.29%) |
Feb 24, 2020 | 3.600 | 3.640 | 3.450 | 3.500 | 145,393 | -0.24(-6.42%) |
Feb 21, 2020 | 3.830 | 3.840 | 3.700 | 3.740 | 88,745 | -0.10(-2.60%) |
Feb 20, 2020 | 3.900 | 3.950 | 3.820 | 3.840 | 89,964 | -0.05(-1.29%) |
Feb 19, 2020 | 3.850 | 3.960 | 3.850 | 3.890 | 53,246 | +0.04(+1.04%) |
Feb 18, 2020 | 3.860 | 3.900 | 3.850 | 3.850 | 26,050 | -0.07(-1.79%) |
Feb 14, 2020 | 3.920 | 3.920 | 3.920 | 0 | +0.03(+0.77%) | |
Feb 13, 2020 | 3.960 | 3.980 | 3.860 | 3.890 | 58,275 | -0.12(-2.99%) |
Feb 12, 2020 | 4.000 | 4.060 | 3.970 | 4.010 | 52,674 | -0.03(-0.74%) |
Feb 11, 2020 | 4.090 | 4.090 | 4.000 | 4.040 | 41,976 | -0.04(-0.98%) |
Feb 10, 2020 | 4.170 | 4.170 | 4.000 | 4.080 | 24,534 | +0.04(+0.99%) |
Feb 07, 2020 | 4.080 | 4.080 | 3.910 | 4.040 | 41,602 | -0.03(-0.74%) |
Feb 06, 2020 | 4.190 | 4.190 | 4.070 | 4.070 | 39,543 | -0.13(-3.10%) |
Feb 05, 2020 | 4.200 | 4.310 | 4.160 | 4.200 | 28,970 | -0.04(-0.94%) |
Feb 04, 2020 | 4.130 | 4.270 | 4.120 | 4.240 | 267,287 | +0.12(+2.91%) |
Feb 03, 2020 | 4.080 | 4.190 | 4.060 | 4.120 | 35,215 | -0.02(-0.48%) |
Jan 31, 2020 | 4.110 | 4.150 | 4.100 | 4.140 | 20,016 | +0.00(+0.00%) |
Jan 30, 2020 | 4.270 | 4.280 | 4.100 | 4.140 | 42,092 | -0.05(-1.19%) |
Jan 29, 2020 | 4.330 | 4.330 | 4.130 | 4.190 | 37,111 | +0.01(+0.24%) |
Jan 28, 2020 | 4.150 | 4.330 | 4.150 | 4.180 | 38,555 | -0.01(-0.24%) |
Jan 27, 2020 | 4.240 | 4.240 | 4.180 | 4.190 | 49,032 | -0.12(-2.78%) |
Jan 24, 2020 | 4.350 | 4.350 | 4.220 | 4.310 | 39,916 | -0.04(-0.92%) |
Jan 23, 2020 | 4.490 | 4.490 | 4.330 | 4.350 | 50,387 | -0.15(-3.33%) |
Jan 22, 2020 | 4.590 | 4.590 | 4.420 | 4.500 | 65,585 | +0.00(+0.00%) |
Jan 21, 2020 | 4.500 | 4.710 | 4.450 | 4.500 | 241,907 | -0.04(-0.88%) |
Jan 20, 2020 | 4.300 | 4.560 | 4.300 | 4.540 | 52,685 | +0.18(+4.13%) |
Jan 17, 2020 | 4.160 | 4.380 | 4.160 | 4.360 | 44,166 | +0.16(+3.81%) |
Jan 16, 2020 | 4.380 | 4.380 | 4.200 | 4.200 | 16,501 | -0.07(-1.64%) |
Jan 15, 2020 | 4.150 | 4.300 | 4.070 | 4.270 | 99,357 | +0.13(+3.14%) |
Jan 14, 2020 | 4.130 | 4.160 | 4.010 | 4.140 | 211,615 | +0.06(+1.47%) |
Jan 13, 2020 | 4.080 | 4.110 | 4.020 | 4.080 | 38,179 | -0.01(-0.24%) |
Jan 10, 2020 | 4.060 | 4.150 | 4.000 | 4.090 | 57,354 | +0.03(+0.74%) |
Jan 09, 2020 | 4.060 | 4.110 | 4.050 | 4.060 | 261,099 | +0.01(+0.25%) |
Jan 08, 2020 | 4.050 | 4.110 | 4.020 | 4.050 | 85,857 | -0.08(-1.94%) |
Jan 07, 2020 | 4.170 | 4.260 | 4.080 | 4.130 | 47,199 | -0.05(-1.20%) |
Jan 06, 2020 | 4.230 | 4.230 | 4.100 | 4.180 | 65,698 | -0.04(-0.95%) |
Jan 03, 2020 | 4.370 | 4.370 | 4.180 | 4.220 | 39,323 | -0.10(-2.31%) |