Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.770 | 5.770 | 5.770 | 210,220 | +0.05(+0.87%) | |
Dec 30, 2020 | 5.500 | 5.840 | 5.480 | 5.720 | 210,220 | +0.24(+4.38%) |
Dec 29, 2020 | 5.650 | 5.750 | 5.400 | 5.480 | 346,504 | -0.21(-3.69%) |
Dec 28, 2020 | 5.910 | 6.080 | 5.660 | 5.690 | 347,192 | -0.17(-2.90%) |
Dec 24, 2020 | 5.990 | 6.030 | 5.725 | 5.860 | 212,600 | -0.11(-1.84%) |
Dec 23, 2020 | 5.750 | 6.000 | 5.560 | 5.970 | 366,469 | +0.26(+4.55%) |
Dec 22, 2020 | 5.600 | 5.750 | 5.500 | 5.710 | 302,925 | +0.19(+3.44%) |
Dec 21, 2020 | 5.120 | 5.610 | 5.120 | 5.520 | 427,045 | +0.37(+7.18%) |
Dec 18, 2020 | 5.400 | 5.415 | 5.140 | 5.150 | 357,800 | -0.16(-3.01%) |
Dec 17, 2020 | 5.210 | 5.400 | 5.210 | 5.310 | 212,552 | +0.07(+1.34%) |
Dec 16, 2020 | 5.250 | 5.287 | 5.170 | 5.240 | 257,453 | +0.07(+1.35%) |
Dec 15, 2020 | 5.150 | 5.350 | 5.100 | 5.170 | 284,782 | +0.09(+1.77%) |
Dec 14, 2020 | 5.120 | 5.320 | 5.080 | 5.080 | 261,379 | -0.02(-0.39%) |
Dec 11, 2020 | 5.070 | 5.200 | 5.030 | 5.100 | 211,700 | +0.01(+0.20%) |
Dec 10, 2020 | 5.130 | 5.180 | 5.020 | 5.090 | 127,547 | -0.03(-0.59%) |
Dec 09, 2020 | 5.330 | 5.370 | 5.040 | 5.120 | 313,231 | -0.21(-3.94%) |
Dec 08, 2020 | 5.170 | 5.350 | 5.000 | 5.330 | 495,466 | +0.19(+3.70%) |
Dec 07, 2020 | 5.400 | 5.455 | 5.130 | 5.140 | 274,105 | -0.23(-4.28%) |
Dec 04, 2020 | 5.210 | 5.405 | 5.119 | 5.370 | 264,300 | +0.18(+3.47%) |
Dec 03, 2020 | 5.230 | 5.280 | 5.030 | 5.190 | 339,302 | -0.05(-0.95%) |
Dec 02, 2020 | 5.160 | 5.260 | 5.050 | 5.240 | 251,475 | +0.09(+1.75%) |
Dec 01, 2020 | 5.420 | 5.470 | 5.120 | 5.150 | 316,974 | -0.23(-4.28%) |
Nov 30, 2020 | 5.420 | 5.460 | 5.210 | 5.380 | 420,228 | -0.03(-0.55%) |
Nov 27, 2020 | 5.410 | 5.520 | 5.310 | 5.410 | 227,500 | +0.04(+0.74%) |
Nov 25, 2020 | 5.470 | 5.620 | 5.340 | 5.370 | 1,233,900 | -0.09(-1.65%) |
Nov 24, 2020 | 5.800 | 5.880 | 5.430 | 5.460 | 741,269 | -0.32(-5.54%) |
Nov 23, 2020 | 6.150 | 6.200 | 5.750 | 5.780 | 427,013 | -0.35(-5.71%) |
Nov 20, 2020 | 5.830 | 6.740 | 5.780 | 6.130 | 1,874,000 | +0.25(+4.25%) |
Nov 19, 2020 | 5.810 | 5.930 | 5.710 | 5.880 | 174,409 | +0.09(+1.55%) |
Nov 18, 2020 | 5.910 | 6.000 | 5.770 | 5.790 | 141,777 | -0.14(-2.36%) |
Nov 17, 2020 | 5.910 | 5.980 | 5.770 | 5.930 | 175,023 | +0.02(+0.34%) |
Nov 16, 2020 | 6.000 | 6.120 | 5.750 | 5.910 | 268,957 | -0.04(-0.67%) |
Nov 13, 2020 | 5.890 | 6.050 | 5.780 | 5.950 | 161,400 | +0.11(+1.88%) |
Nov 12, 2020 | 5.950 | 6.080 | 5.810 | 5.840 | 163,302 | -0.12(-2.01%) |
Nov 11, 2020 | 5.880 | 5.990 | 5.710 | 5.960 | 154,286 | +0.08(+1.36%) |
Nov 10, 2020 | 6.000 | 6.000 | 5.530 | 5.880 | 284,973 | -0.14(-2.33%) |
Nov 09, 2020 | 5.990 | 6.210 | 5.800 | 6.020 | 409,904 | +0.36(+6.36%) |
Nov 06, 2020 | 5.810 | 5.820 | 5.470 | 5.660 | 191,100 | -0.17(-2.92%) |
Nov 05, 2020 | 5.870 | 5.928 | 5.600 | 5.830 | 161,492 | +0.04(+0.69%) |
Nov 04, 2020 | 5.700 | 5.970 | 5.650 | 5.790 | 234,324 | +0.11(+1.94%) |
Nov 03, 2020 | 5.520 | 5.720 | 5.520 | 5.680 | 156,465 | +0.21(+3.84%) |
Nov 02, 2020 | 5.490 | 5.620 | 5.330 | 5.470 | 145,323 | +0.04(+0.74%) |
Oct 30, 2020 | 5.560 | 5.600 | 5.260 | 5.430 | 225,000 | -0.24(-4.23%) |
Oct 29, 2020 | 5.700 | 5.780 | 5.440 | 5.670 | 178,927 | +0.00(+0.00%) |
Oct 28, 2020 | 5.570 | 5.730 | 5.350 | 5.670 | 305,495 | -0.01(-0.18%) |
Oct 27, 2020 | 5.580 | 5.680 | 5.520 | 5.680 | 95,351 | +0.09(+1.61%) |
Oct 26, 2020 | 5.830 | 5.940 | 5.520 | 5.590 | 221,212 | -0.31(-5.25%) |
Oct 23, 2020 | 5.810 | 5.920 | 5.650 | 5.900 | 141,800 | +0.15(+2.61%) |
Oct 22, 2020 | 5.630 | 5.840 | 5.530 | 5.750 | 241,252 | +0.11(+1.95%) |
Oct 21, 2020 | 5.800 | 5.880 | 5.600 | 5.640 | 176,498 | -0.19(-3.26%) |
Oct 20, 2020 | 5.900 | 5.900 | 5.760 | 5.830 | 128,602 | -0.06(-1.02%) |
Oct 19, 2020 | 6.140 | 6.160 | 5.840 | 5.890 | 242,832 | -0.22(-3.60%) |
Oct 16, 2020 | 6.110 | 6.360 | 6.070 | 6.110 | 302,200 | +0.02(+0.33%) |
Oct 15, 2020 | 6.020 | 6.150 | 5.940 | 6.090 | 357,982 | -0.06(-0.98%) |
Oct 14, 2020 | 6.350 | 6.380 | 6.130 | 6.150 | 140,544 | -0.21(-3.30%) |
Oct 13, 2020 | 6.400 | 6.500 | 6.320 | 6.360 | 126,092 | -0.09(-1.40%) |
Oct 12, 2020 | 6.500 | 6.520 | 6.300 | 6.450 | 150,175 | -0.09(-1.38%) |
Oct 09, 2020 | 6.660 | 6.690 | 6.500 | 6.540 | 141,900 | -0.07(-1.06%) |
Oct 08, 2020 | 6.750 | 6.780 | 6.320 | 6.610 | 346,021 | -0.07(-1.05%) |
Oct 07, 2020 | 6.480 | 6.720 | 6.410 | 6.680 | 330,298 | +0.27(+4.21%) |
Oct 06, 2020 | 6.340 | 6.700 | 6.217 | 6.410 | 354,272 | -0.07(-1.08%) |
Oct 05, 2020 | 6.040 | 6.490 | 6.040 | 6.480 | 543,418 | +0.46(+7.64%) |
Oct 02, 2020 | 5.830 | 6.160 | 5.830 | 6.020 | 363,400 | +0.09(+1.52%) |
Oct 01, 2020 | 5.940 | 6.000 | 5.750 | 5.930 | 237,471 | -0.01(-0.17%) |
Sep 30, 2020 | 5.790 | 6.240 | 5.760 | 5.940 | 437,370 | +0.15(+2.59%) |
Sep 29, 2020 | 5.600 | 5.830 | 5.420 | 5.790 | 392,261 | +0.19(+3.39%) |
Sep 28, 2020 | 5.910 | 5.980 | 5.520 | 5.600 | 325,347 | -0.26(-4.44%) |
Sep 25, 2020 | 5.680 | 5.990 | 5.650 | 5.860 | 380,700 | +0.21(+3.72%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.310 | 5.650 | 467,614 | -0.03(-0.53%) |
Sep 23, 2020 | 6.110 | 6.170 | 5.630 | 5.680 | 416,688 | -0.41(-6.73%) |
Sep 22, 2020 | 6.200 | 6.280 | 6.030 | 6.090 | 324,860 | -0.17(-2.72%) |
Sep 21, 2020 | 6.230 | 6.340 | 5.950 | 6.260 | 590,820 | +0.01(+0.16%) |
Sep 18, 2020 | 6.140 | 6.490 | 6.050 | 6.250 | 1,687,700 | +0.16(+2.63%) |
Sep 17, 2020 | 6.170 | 6.280 | 6.000 | 6.090 | 468,429 | -0.07(-1.14%) |
Sep 16, 2020 | 6.050 | 6.740 | 6.020 | 6.160 | 1,587,080 | +0.40(+6.94%) |
Sep 15, 2020 | 6.010 | 6.240 | 5.680 | 5.760 | 772,383 | -0.14(-2.37%) |
Sep 14, 2020 | 5.490 | 6.060 | 5.480 | 5.900 | 829,101 | +0.49(+9.06%) |
Sep 11, 2020 | 5.810 | 5.882 | 5.330 | 5.410 | 553,400 | -0.41(-7.04%) |
Sep 10, 2020 | 5.730 | 5.960 | 5.560 | 5.820 | 734,824 | +0.14(+2.46%) |
Sep 09, 2020 | 5.350 | 5.910 | 5.320 | 5.680 | 960,799 | +0.44(+8.40%) |
Sep 08, 2020 | 4.760 | 5.370 | 4.740 | 5.240 | 1,341,360 | +0.51(+10.78%) |
Sep 04, 2020 | 4.560 | 4.777 | 4.250 | 4.730 | 703,600 | +0.17(+3.73%) |
Sep 03, 2020 | 4.650 | 4.800 | 4.450 | 4.560 | 340,933 | -0.10(-2.15%) |
Sep 02, 2020 | 4.570 | 4.700 | 4.470 | 4.660 | 262,546 | +0.07(+1.53%) |
Sep 01, 2020 | 4.700 | 4.750 | 4.500 | 4.590 | 362,353 | -0.17(-3.57%) |
Aug 31, 2020 | 4.700 | 4.820 | 4.500 | 4.760 | 293,503 | +0.14(+3.03%) |
Aug 28, 2020 | 4.700 | 4.790 | 4.570 | 4.620 | 254,600 | -0.11(-2.33%) |
Aug 27, 2020 | 4.830 | 4.900 | 4.620 | 4.730 | 296,954 | -0.10(-2.07%) |
Aug 26, 2020 | 4.850 | 4.910 | 4.750 | 4.830 | 217,783 | +0.01(+0.21%) |
Aug 25, 2020 | 4.790 | 4.860 | 4.700 | 4.820 | 218,639 | +0.06(+1.26%) |
Aug 24, 2020 | 4.800 | 4.900 | 4.560 | 4.760 | 417,298 | -0.06(-1.24%) |
Aug 21, 2020 | 5.000 | 5.020 | 4.790 | 4.820 | 313,400 | -0.22(-4.37%) |
Aug 20, 2020 | 5.060 | 5.090 | 4.865 | 5.040 | 311,089 | +0.06(+1.20%) |
Aug 19, 2020 | 5.150 | 5.200 | 4.910 | 4.980 | 376,261 | -0.19(-3.68%) |
Aug 18, 2020 | 5.290 | 5.380 | 4.870 | 5.170 | 577,916 | -0.13(-2.45%) |
Aug 17, 2020 | 4.860 | 5.410 | 4.780 | 5.300 | 817,438 | +0.51(+10.65%) |
Aug 14, 2020 | 4.730 | 4.810 | 4.620 | 4.790 | 282,700 | +0.06(+1.27%) |
Aug 13, 2020 | 4.540 | 4.850 | 4.430 | 4.730 | 534,294 | +0.33(+7.50%) |
Aug 12, 2020 | 4.340 | 4.509 | 4.265 | 4.400 | 316,050 | +0.06(+1.38%) |
Aug 11, 2020 | 4.650 | 4.660 | 4.320 | 4.340 | 255,381 | -0.30(-6.47%) |
Aug 10, 2020 | 4.590 | 4.730 | 4.490 | 4.640 | 300,057 | +0.04(+0.87%) |
Aug 07, 2020 | 4.560 | 4.620 | 4.440 | 4.600 | 199,800 | +0.04(+0.88%) |
Aug 06, 2020 | 4.600 | 4.600 | 4.440 | 4.560 | 262,994 | +0.12(+2.70%) |
Aug 05, 2020 | 4.480 | 4.500 | 4.250 | 4.440 | 500,236 | +0.01(+0.23%) |
Aug 04, 2020 | 4.360 | 4.490 | 4.310 | 4.430 | 262,736 | +0.00(+0.00%) |
Aug 03, 2020 | 4.300 | 4.460 | 4.250 | 4.430 | 264,086 | +0.17(+3.99%) |
Jul 31, 2020 | 4.490 | 4.490 | 4.130 | 4.260 | 400,200 | -0.19(-4.27%) |
Jul 30, 2020 | 4.280 | 4.570 | 4.240 | 4.450 | 357,230 | +0.14(+3.25%) |
Jul 29, 2020 | 4.460 | 4.570 | 4.160 | 4.310 | 376,393 | -0.14(-3.15%) |
Jul 28, 2020 | 4.390 | 4.490 | 4.310 | 4.450 | 222,013 | +0.10(+2.30%) |
Jul 27, 2020 | 4.480 | 4.510 | 4.300 | 4.350 | 211,580 | -0.11(-2.47%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.360 | 4.460 | 173,000 | -0.07(-1.55%) |
Jul 23, 2020 | 4.660 | 4.790 | 4.460 | 4.530 | 161,189 | -0.14(-3.00%) |
Jul 22, 2020 | 4.670 | 4.690 | 4.420 | 4.670 | 358,881 | +0.00(+0.00%) |
Jul 21, 2020 | 4.750 | 4.800 | 4.580 | 4.670 | 257,924 | -0.07(-1.48%) |
Jul 20, 2020 | 4.580 | 4.760 | 4.470 | 4.740 | 316,138 | +0.16(+3.49%) |
Jul 17, 2020 | 4.570 | 4.710 | 4.500 | 4.580 | 484,900 | -0.04(-0.87%) |
Jul 16, 2020 | 4.600 | 4.630 | 4.420 | 4.620 | 481,251 | +0.02(+0.43%) |
Jul 15, 2020 | 4.310 | 4.660 | 4.260 | 4.600 | 402,141 | +0.36(+8.49%) |
Jul 14, 2020 | 4.220 | 4.340 | 4.140 | 4.240 | 295,603 | +0.06(+1.44%) |
Jul 13, 2020 | 4.200 | 4.590 | 4.070 | 4.180 | 778,090 | +0.02(+0.48%) |
Jul 10, 2020 | 4.310 | 4.340 | 4.130 | 4.160 | 849,900 | -0.18(-4.15%) |
Jul 09, 2020 | 4.720 | 4.720 | 4.250 | 4.340 | 1,036,291 | -0.34(-7.26%) |
Jul 08, 2020 | 4.870 | 4.870 | 4.640 | 4.680 | 648,711 | -0.16(-3.31%) |
Jul 07, 2020 | 4.790 | 4.880 | 4.650 | 4.840 | 431,786 | +0.05(+1.04%) |
Jul 06, 2020 | 4.940 | 4.970 | 4.710 | 4.790 | 594,390 | -0.10(-2.04%) |
Jul 02, 2020 | 4.990 | 4.990 | 4.770 | 4.890 | 553,900 | -0.03(-0.61%) |
Jul 01, 2020 | 5.130 | 5.170 | 4.860 | 4.920 | 904,461 | -0.23(-4.47%) |
Jun 30, 2020 | 5.120 | 5.230 | 5.030 | 5.150 | 429,095 | +0.05(+0.98%) |
Jun 29, 2020 | 5.270 | 5.300 | 4.980 | 5.100 | 1,038,840 | +0.02(+0.39%) |
Jun 26, 2020 | 5.300 | 5.330 | 5.030 | 5.080 | 2,543,300 | -0.22(-4.15%) |
Jun 25, 2020 | 5.510 | 5.650 | 5.240 | 5.300 | 877,120 | -0.20(-3.64%) |
Jun 24, 2020 | 5.650 | 5.730 | 5.310 | 5.500 | 1,094,094 | -0.20(-3.51%) |
Jun 23, 2020 | 5.490 | 5.810 | 5.450 | 5.700 | 1,759,619 | +0.39(+7.34%) |
Jun 22, 2020 | 5.240 | 5.390 | 5.240 | 5.310 | 792,331 | +0.07(+1.34%) |
Jun 19, 2020 | 5.270 | 5.505 | 5.120 | 5.240 | 1,534,000 | +0.05(+0.96%) |
Jun 18, 2020 | 5.190 | 5.300 | 5.030 | 5.190 | 956,454 | +0.03(+0.58%) |
Jun 17, 2020 | 5.450 | 5.480 | 5.070 | 5.160 | 5,003,667 | -1.09(-17.44%) |
Jun 16, 2020 | 7.360 | 7.500 | 6.000 | 6.250 | 1,742,556 | -1.42(-18.51%) |
Jun 15, 2020 | 7.300 | 7.850 | 7.260 | 7.670 | 264,684 | +0.15(+1.99%) |
Jun 12, 2020 | 7.510 | 7.685 | 7.240 | 7.520 | 284,200 | +0.22(+3.01%) |
Jun 11, 2020 | 7.210 | 7.470 | 7.070 | 7.300 | 474,932 | -0.22(-2.93%) |
Jun 10, 2020 | 7.800 | 7.880 | 7.510 | 7.520 | 282,422 | -0.25(-3.22%) |
Jun 09, 2020 | 7.480 | 7.900 | 7.170 | 7.770 | 475,946 | +0.30(+4.02%) |
Jun 08, 2020 | 7.740 | 7.880 | 7.140 | 7.470 | 817,167 | +0.11(+1.49%) |
Jun 05, 2020 | 7.510 | 7.690 | 7.270 | 7.360 | 372,800 | +0.07(+0.96%) |
Jun 04, 2020 | 7.710 | 7.750 | 7.170 | 7.290 | 551,983 | -0.44(-5.69%) |
Jun 03, 2020 | 7.970 | 8.000 | 7.720 | 7.730 | 473,724 | -0.16(-2.03%) |
Jun 02, 2020 | 7.750 | 8.000 | 7.480 | 7.890 | 597,827 | +0.22(+2.87%) |
Jun 01, 2020 | 8.320 | 9.210 | 7.450 | 7.670 | 3,283,820 | -0.49(-6.00%) |
May 29, 2020 | 7.610 | 8.980 | 7.051 | 8.160 | 3,380,400 | -1.05(-11.40%) |
May 28, 2020 | 8.770 | 9.290 | 8.340 | 9.210 | 794,025 | +0.46(+5.26%) |
May 27, 2020 | 10.10 | 10.32 | 7.780 | 8.750 | 1,062,540 | -1.24(-12.41%) |
May 26, 2020 | 9.950 | 10.71 | 9.620 | 9.990 | 987,333 | +0.52(+5.49%) |
May 22, 2020 | 9.070 | 9.580 | 9.010 | 9.470 | 403,200 | +0.42(+4.64%) |
May 21, 2020 | 9.030 | 9.430 | 8.900 | 9.050 | 357,452 | -0.01(-0.11%) |
May 20, 2020 | 8.800 | 9.480 | 8.800 | 9.060 | 487,542 | +0.41(+4.74%) |
May 19, 2020 | 8.760 | 9.040 | 8.610 | 8.650 | 271,899 | -0.15(-1.70%) |
May 18, 2020 | 8.990 | 9.193 | 8.430 | 8.800 | 459,663 | +0.13(+1.50%) |
May 15, 2020 | 8.350 | 8.831 | 8.280 | 8.670 | 306,900 | +0.27(+3.21%) |
May 14, 2020 | 7.800 | 8.680 | 7.520 | 8.400 | 394,369 | +0.59(+7.55%) |
May 13, 2020 | 8.390 | 8.490 | 7.610 | 7.810 | 521,322 | -0.55(-6.58%) |
May 12, 2020 | 8.760 | 9.070 | 8.300 | 8.360 | 496,955 | -0.38(-4.35%) |
May 11, 2020 | 8.190 | 8.950 | 8.140 | 8.740 | 674,973 | +0.55(+6.72%) |
May 08, 2020 | 8.270 | 8.590 | 7.880 | 8.190 | 431,500 | -0.01(-0.12%) |
May 07, 2020 | 7.860 | 8.450 | 7.680 | 8.200 | 700,419 | +0.49(+6.36%) |
May 06, 2020 | 7.340 | 8.140 | 7.280 | 7.710 | 458,451 | +0.27(+3.63%) |
May 05, 2020 | 8.140 | 8.390 | 7.300 | 7.440 | 1,341,222 | -0.70(-8.60%) |
May 04, 2020 | 7.180 | 8.850 | 7.120 | 8.140 | 3,455,074 | +0.87(+11.97%) |
May 01, 2020 | 6.740 | 7.490 | 6.530 | 7.270 | 1,679,800 | +0.73(+11.16%) |
Apr 30, 2020 | 5.160 | 7.790 | 4.800 | 6.540 | 6,692,013 | +1.34(+25.77%) |
Apr 29, 2020 | 4.280 | 5.250 | 4.120 | 5.200 | 887,616 | +1.06(+25.60%) |
Apr 28, 2020 | 4.180 | 4.340 | 3.970 | 4.140 | 135,255 | -0.04(-0.96%) |
Apr 27, 2020 | 4.160 | 4.250 | 4.080 | 4.180 | 148,313 | +0.06(+1.46%) |
Apr 24, 2020 | 4.100 | 4.190 | 3.970 | 4.120 | 115,400 | +0.09(+2.23%) |
Apr 23, 2020 | 3.970 | 4.150 | 3.910 | 4.030 | 134,509 | +0.06(+1.51%) |
Apr 22, 2020 | 3.900 | 4.050 | 3.890 | 3.970 | 92,189 | +0.11(+2.85%) |
Apr 21, 2020 | 3.900 | 3.990 | 3.600 | 3.860 | 147,645 | -0.06(-1.53%) |
Apr 20, 2020 | 4.020 | 4.230 | 3.880 | 3.920 | 249,083 | -0.11(-2.73%) |
Apr 17, 2020 | 4.140 | 4.140 | 3.975 | 4.030 | 112,900 | +0.04(+1.00%) |
Apr 16, 2020 | 3.980 | 4.150 | 3.940 | 3.990 | 106,647 | -0.05(-1.24%) |
Apr 15, 2020 | 3.940 | 4.140 | 3.790 | 4.040 | 140,048 | +0.04(+1.00%) |
Apr 14, 2020 | 3.900 | 4.120 | 3.730 | 4.000 | 263,108 | +0.15(+3.90%) |
Apr 13, 2020 | 3.810 | 3.900 | 3.620 | 3.850 | 135,063 | +0.10(+2.67%) |
Apr 09, 2020 | 3.790 | 3.890 | 3.670 | 3.750 | 142,200 | +0.08(+2.18%) |
Apr 08, 2020 | 3.670 | 3.780 | 3.550 | 3.670 | 196,435 | +0.04(+1.10%) |
Apr 07, 2020 | 3.730 | 3.790 | 3.500 | 3.630 | 205,458 | +0.06(+1.68%) |
Apr 06, 2020 | 3.560 | 3.900 | 3.510 | 3.570 | 226,914 | +0.10(+2.88%) |
Apr 03, 2020 | 3.640 | 3.743 | 3.440 | 3.470 | 136,000 | -0.20(-5.45%) |
Apr 02, 2020 | 3.850 | 3.930 | 3.550 | 3.670 | 171,560 | -0.11(-2.91%) |
Apr 01, 2020 | 3.950 | 3.990 | 3.750 | 3.780 | 317,415 | +0.16(+4.42%) |
Mar 31, 2020 | 3.570 | 3.850 | 3.560 | 3.620 | 139,208 | +0.05(+1.40%) |
Mar 30, 2020 | 4.200 | 4.200 | 3.550 | 3.570 | 282,173 | -0.71(-16.59%) |
Mar 27, 2020 | 4.150 | 4.320 | 3.852 | 4.280 | 295,700 | -0.02(-0.47%) |
Mar 26, 2020 | 3.310 | 4.500 | 3.240 | 4.300 | 1,154,891 | +1.26(+41.45%) |
Mar 25, 2020 | 2.800 | 3.040 | 2.800 | 3.040 | 221,391 | +0.31(+11.36%) |
Mar 24, 2020 | 2.730 | 2.810 | 2.610 | 2.730 | 118,362 | +0.11(+4.20%) |
Mar 23, 2020 | 2.620 | 2.740 | 2.400 | 2.620 | 153,627 | +0.00(+0.00%) |
Mar 20, 2020 | 2.770 | 2.841 | 2.600 | 2.620 | 100,100 | -0.05(-1.87%) |
Mar 19, 2020 | 2.510 | 2.870 | 2.230 | 2.670 | 171,717 | +0.07(+2.69%) |
Mar 18, 2020 | 2.860 | 2.990 | 2.500 | 2.600 | 180,660 | -0.26(-9.09%) |
Mar 17, 2020 | 3.090 | 3.220 | 2.800 | 2.860 | 192,262 | -0.17(-5.61%) |
Mar 16, 2020 | 2.750 | 3.290 | 2.750 | 3.030 | 123,408 | -0.21(-6.48%) |
Mar 13, 2020 | 2.840 | 3.400 | 2.500 | 3.240 | 369,100 | +0.47(+16.97%) |
Mar 12, 2020 | 3.030 | 3.150 | 2.770 | 2.770 | 337,625 | -0.72(-20.63%) |
Mar 11, 2020 | 3.840 | 3.850 | 3.350 | 3.490 | 220,765 | -0.37(-9.59%) |
Mar 10, 2020 | 3.830 | 4.080 | 3.600 | 3.860 | 205,267 | +0.13(+3.49%) |
Mar 09, 2020 | 4.070 | 4.150 | 3.560 | 3.730 | 270,736 | -0.50(-11.82%) |
Mar 06, 2020 | 4.430 | 4.550 | 4.200 | 4.230 | 249,300 | -0.30(-6.62%) |
Mar 05, 2020 | 4.660 | 4.700 | 4.370 | 4.530 | 126,394 | -0.15(-3.21%) |
Mar 04, 2020 | 4.460 | 4.800 | 4.440 | 4.680 | 145,754 | +0.30(+6.85%) |
Mar 03, 2020 | 4.700 | 4.790 | 4.360 | 4.380 | 161,624 | -0.31(-6.61%) |
Mar 02, 2020 | 4.460 | 4.730 | 4.404 | 4.690 | 173,137 | +0.29(+6.59%) |
Feb 28, 2020 | 4.510 | 4.617 | 4.300 | 4.400 | 297,400 | -0.29(-6.18%) |
Feb 27, 2020 | 4.870 | 4.970 | 4.560 | 4.690 | 226,603 | -0.27(-5.44%) |
Feb 26, 2020 | 4.920 | 4.970 | 4.700 | 4.960 | 267,955 | +0.06(+1.22%) |
Feb 25, 2020 | 5.250 | 5.350 | 4.760 | 4.900 | 292,069 | -0.26(-5.04%) |
Feb 24, 2020 | 5.250 | 5.400 | 5.125 | 5.160 | 209,659 | -0.16(-3.01%) |
Feb 21, 2020 | 5.220 | 5.350 | 5.030 | 5.320 | 275,600 | +0.07(+1.33%) |
Feb 20, 2020 | 5.430 | 6.030 | 5.000 | 5.250 | 594,644 | +4.72(+896.02%) |
Feb 19, 2020 | 0.5500 | 0.5694 | 0.5103 | 0.5271 | 4,151,655 | -0.04(-7.53%) |
Feb 18, 2020 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 1,328,393 | +0.01(+1.99%) |
Feb 14, 2020 | 0.5760 | 0.5777 | 0.5510 | 0.5589 | 1,399,200 | -0.02(-3.64%) |
Feb 13, 2020 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 1,929,446 | +0.04(+6.46%) |
Feb 12, 2020 | 0.5517 | 0.5598 | 0.5400 | 0.5448 | 1,606,091 | -0.01(-0.95%) |
Feb 11, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 777,769 | -0.01(-1.42%) |
Feb 10, 2020 | 0.5300 | 0.5649 | 0.5300 | 0.5579 | 1,822,582 | +0.04(+7.08%) |
Feb 07, 2020 | 0.5505 | 0.5599 | 0.5100 | 0.5210 | 709,800 | -0.03(-5.27%) |
Feb 06, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 927,113 | -0.01(-1.79%) |
Feb 05, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5600 | 1,249,115 | +0.03(+5.12%) |
Feb 04, 2020 | 0.5200 | 0.5750 | 0.5001 | 0.5327 | 2,611,153 | +0.02(+4.04%) |
Feb 03, 2020 | 0.5010 | 0.5250 | 0.4840 | 0.5120 | 1,564,323 | -0.00(-0.68%) |
Jan 31, 2020 | 0.5000 | 0.5299 | 0.4653 | 0.5155 | 3,272,500 | -0.00(-0.87%) |
Jan 30, 2020 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 1,028,042 | -0.00(-0.91%) |
Jan 29, 2020 | 0.5650 | 0.5799 | 0.4826 | 0.5248 | 4,969,243 | -0.01(-1.00%) |
Jan 28, 2020 | 0.6144 | 0.6200 | 0.5208 | 0.5301 | 2,837,384 | -0.07(-12.06%) |
Jan 27, 2020 | 0.5900 | 0.6300 | 0.5900 | 0.6028 | 1,331,823 | +0.01(+2.00%) |
Jan 24, 2020 | 0.6150 | 0.6150 | 0.5801 | 0.5910 | 1,043,300 | -0.01(-2.15%) |
Jan 23, 2020 | 0.6051 | 0.6297 | 0.5970 | 0.6040 | 1,324,275 | -0.00(-0.23%) |
Jan 22, 2020 | 0.6150 | 0.6200 | 0.6030 | 0.6054 | 781,595 | -0.01(-2.04%) |
Jan 21, 2020 | 0.6400 | 0.6450 | 0.6100 | 0.6180 | 1,952,162 | -0.02(-2.77%) |
Jan 17, 2020 | 0.6614 | 0.6700 | 0.6250 | 0.6356 | 1,756,000 | -0.03(-5.13%) |
Jan 16, 2020 | 0.6400 | 0.6700 | 0.6400 | 0.6700 | 757,299 | +0.03(+4.33%) |
Jan 15, 2020 | 0.6350 | 0.6600 | 0.6350 | 0.6422 | 861,046 | -0.00(-0.34%) |
Jan 14, 2020 | 0.6700 | 0.6700 | 0.6300 | 0.6444 | 1,355,715 | -0.00(-0.05%) |
Jan 13, 2020 | 0.6800 | 0.6830 | 0.6500 | 0.6447 | 850,937 | -0.03(-4.35%) |
Jan 10, 2020 | 0.6900 | 0.6900 | 0.6700 | 0.6740 | 795,000 | -0.02(-2.32%) |
Jan 09, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 884,312 | +0.01(+1.47%) |
Jan 08, 2020 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 901,464 | +0.00(+0.00%) |
Jan 07, 2020 | 0.6700 | 0.7000 | 0.6500 | 0.6800 | 1,319,684 | +0.02(+2.26%) |
Jan 06, 2020 | 0.6250 | 0.6750 | 0.6150 | 0.6650 | 1,381,297 | +0.04(+6.91%) |
Jan 03, 2020 | 0.6281 | 0.6300 | 0.6182 | 0.6220 | 728,300 | -0.01(-1.27%) |