Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.880 | 4.880 | 4.880 | 5,030 | +0.15(+3.17%) | |
Dec 30, 2020 | 4.870 | 4.930 | 4.710 | 4.730 | 5,030 | -0.07(-1.46%) |
Dec 29, 2020 | 4.680 | 4.880 | 4.680 | 4.800 | 22,976 | +0.06(+1.27%) |
Dec 28, 2020 | 4.950 | 4.950 | 4.721 | 4.740 | 13,550 | -0.14(-2.80%) |
Dec 24, 2020 | 4.700 | 4.900 | 4.550 | 4.877 | 11,000 | +0.25(+5.33%) |
Dec 23, 2020 | 4.700 | 4.820 | 4.550 | 4.630 | 5,657 | -0.16(-3.34%) |
Dec 22, 2020 | 4.650 | 4.806 | 4.595 | 4.790 | 3,015 | +0.09(+1.91%) |
Dec 21, 2020 | 4.855 | 4.855 | 4.500 | 4.700 | 10,939 | -0.04(-0.84%) |
Dec 18, 2020 | 4.930 | 5.030 | 4.740 | 4.740 | 9,800 | -0.17(-3.46%) |
Dec 17, 2020 | 4.960 | 5.030 | 4.680 | 4.910 | 19,806 | -0.04(-0.81%) |
Dec 16, 2020 | 4.930 | 5.090 | 4.790 | 4.950 | 64,973 | +0.07(+1.43%) |
Dec 15, 2020 | 4.540 | 4.890 | 4.540 | 4.880 | 9,003 | +0.09(+1.88%) |
Dec 14, 2020 | 4.840 | 4.920 | 4.565 | 4.790 | 9,319 | +0.02(+0.42%) |
Dec 11, 2020 | 4.770 | 4.895 | 4.730 | 4.770 | 6,000 | -0.13(-2.65%) |
Dec 10, 2020 | 4.910 | 4.910 | 4.587 | 4.900 | 7,134 | +0.08(+1.55%) |
Dec 09, 2020 | 4.555 | 5.000 | 4.530 | 4.825 | 39,972 | +0.20(+4.21%) |
Dec 08, 2020 | 4.530 | 4.630 | 4.291 | 4.630 | 20,071 | +0.15(+3.35%) |
Dec 07, 2020 | 4.500 | 4.520 | 4.378 | 4.480 | 5,466 | +0.08(+1.82%) |
Dec 04, 2020 | 4.570 | 4.640 | 4.400 | 4.400 | 23,100 | -0.15(-3.30%) |
Dec 03, 2020 | 4.640 | 4.640 | 4.370 | 4.550 | 14,910 | -0.08(-1.73%) |
Dec 02, 2020 | 4.350 | 4.630 | 4.310 | 4.630 | 11,126 | +0.20(+4.51%) |
Dec 01, 2020 | 4.670 | 4.670 | 4.400 | 4.430 | 5,698 | -0.12(-2.64%) |
Nov 30, 2020 | 4.690 | 4.690 | 4.370 | 4.550 | 22,141 | +0.00(+0.00%) |
Nov 27, 2020 | 4.650 | 4.670 | 4.533 | 4.550 | 1,500 | -0.06(-1.19%) |
Nov 25, 2020 | 4.630 | 4.821 | 4.510 | 4.605 | 9,900 | -0.04(-0.97%) |
Nov 24, 2020 | 4.680 | 4.867 | 4.650 | 4.650 | 7,473 | -0.08(-1.69%) |
Nov 23, 2020 | 4.710 | 4.861 | 4.650 | 4.730 | 11,641 | -0.06(-1.25%) |
Nov 20, 2020 | 4.710 | 4.790 | 4.623 | 4.790 | 4,000 | +0.07(+1.48%) |
Nov 19, 2020 | 4.650 | 4.800 | 4.650 | 4.720 | 1,371 | -0.01(-0.21%) |
Nov 18, 2020 | 4.860 | 4.950 | 4.550 | 4.730 | 14,936 | +0.06(+1.28%) |
Nov 17, 2020 | 4.660 | 4.850 | 4.660 | 4.670 | 3,812 | +0.10(+2.19%) |
Nov 16, 2020 | 4.620 | 4.775 | 4.555 | 4.570 | 10,429 | -0.05(-1.19%) |
Nov 13, 2020 | 4.610 | 4.726 | 4.510 | 4.625 | 8,200 | +0.10(+2.19%) |
Nov 12, 2020 | 4.450 | 4.560 | 4.450 | 4.526 | 1,832 | -0.04(-0.77%) |
Nov 11, 2020 | 4.830 | 4.960 | 4.480 | 4.561 | 30,863 | -0.15(-3.16%) |
Nov 10, 2020 | 4.990 | 4.990 | 4.680 | 4.710 | 48,249 | -0.22(-4.46%) |
Nov 09, 2020 | 4.600 | 4.990 | 4.430 | 4.930 | 40,646 | +0.46(+10.29%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.230 | 4.470 | 9,100 | -0.05(-1.11%) |
Nov 05, 2020 | 4.570 | 4.570 | 4.365 | 4.520 | 9,859 | -0.03(-0.66%) |
Nov 04, 2020 | 4.122 | 4.550 | 4.122 | 4.550 | 4,124 | +0.16(+3.64%) |
Nov 03, 2020 | 4.520 | 4.520 | 4.270 | 4.390 | 16,501 | -0.09(-2.01%) |
Nov 02, 2020 | 4.290 | 4.590 | 4.260 | 4.480 | 10,743 | +0.28(+6.67%) |
Oct 30, 2020 | 4.220 | 4.630 | 4.010 | 4.200 | 20,800 | -0.09(-2.13%) |
Oct 29, 2020 | 4.370 | 4.390 | 4.270 | 4.291 | 7,204 | -0.11(-2.47%) |
Oct 28, 2020 | 4.080 | 4.400 | 3.930 | 4.400 | 20,413 | +0.22(+5.26%) |
Oct 27, 2020 | 4.230 | 4.240 | 4.100 | 4.180 | 4,211 | +0.09(+2.20%) |
Oct 26, 2020 | 4.260 | 4.260 | 4.050 | 4.090 | 9,653 | -0.06(-1.45%) |
Oct 23, 2020 | 4.200 | 4.200 | 4.150 | 4.150 | 500 | +0.00(+0.00%) |
Oct 22, 2020 | 4.170 | 4.270 | 4.090 | 4.150 | 7,002 | -0.06(-1.43%) |
Oct 21, 2020 | 4.070 | 4.253 | 4.060 | 4.210 | 5,428 | +0.10(+2.43%) |
Oct 20, 2020 | 4.252 | 4.280 | 4.070 | 4.110 | 4,932 | -0.17(-3.97%) |
Oct 19, 2020 | 4.430 | 4.430 | 4.040 | 4.280 | 15,845 | -0.05(-1.15%) |
Oct 16, 2020 | 4.310 | 4.375 | 4.070 | 4.330 | 5,800 | +0.02(+0.46%) |
Oct 15, 2020 | 4.390 | 4.390 | 4.053 | 4.310 | 4,229 | +0.07(+1.65%) |
Oct 14, 2020 | 4.195 | 4.360 | 4.052 | 4.240 | 8,294 | +0.14(+3.41%) |
Oct 13, 2020 | 4.200 | 4.240 | 4.100 | 4.100 | 7,240 | -0.18(-4.21%) |
Oct 12, 2020 | 3.940 | 4.623 | 3.940 | 4.280 | 24,175 | +0.25(+6.20%) |
Oct 09, 2020 | 4.250 | 4.299 | 3.750 | 4.030 | 58,800 | -0.12(-2.89%) |
Oct 08, 2020 | 3.590 | 4.740 | 3.590 | 4.150 | 366,681 | +0.43(+11.56%) |
Oct 07, 2020 | 3.460 | 3.890 | 3.460 | 3.720 | 8,725 | +0.19(+5.38%) |
Oct 06, 2020 | 3.400 | 3.620 | 3.360 | 3.530 | 17,251 | +0.14(+4.13%) |
Oct 05, 2020 | 3.250 | 3.460 | 3.250 | 3.390 | 25,785 | +0.14(+4.31%) |
Oct 02, 2020 | 3.290 | 3.320 | 3.180 | 3.250 | 18,000 | -0.09(-2.69%) |
Oct 01, 2020 | 3.360 | 3.460 | 3.277 | 3.340 | 8,527 | +0.03(+0.91%) |
Sep 30, 2020 | 3.390 | 3.390 | 3.209 | 3.310 | 8,140 | -0.05(-1.49%) |
Sep 29, 2020 | 3.370 | 3.495 | 3.220 | 3.360 | 27,078 | -0.03(-0.88%) |
Sep 28, 2020 | 3.270 | 3.410 | 3.270 | 3.390 | 6,819 | +0.12(+3.67%) |
Sep 25, 2020 | 3.300 | 3.330 | 3.110 | 3.270 | 16,700 | +0.11(+3.48%) |
Sep 24, 2020 | 3.240 | 3.460 | 3.160 | 3.160 | 26,868 | -0.09(-2.77%) |
Sep 23, 2020 | 3.580 | 3.610 | 3.170 | 3.250 | 63,435 | -0.38(-10.47%) |
Sep 22, 2020 | 3.530 | 3.700 | 3.500 | 3.630 | 42,150 | +0.12(+3.42%) |
Sep 21, 2020 | 4.150 | 4.150 | 3.290 | 3.510 | 178,992 | -0.72(-17.02%) |
Sep 18, 2020 | 4.670 | 4.800 | 4.220 | 4.230 | 59,400 | -0.48(-10.19%) |
Sep 17, 2020 | 5.150 | 5.200 | 4.710 | 4.710 | 27,139 | -0.29(-5.80%) |
Sep 16, 2020 | 4.820 | 5.240 | 4.770 | 5.000 | 92,384 | +0.13(+2.77%) |
Sep 15, 2020 | 4.700 | 4.920 | 4.560 | 4.865 | 20,076 | +0.08(+1.78%) |
Sep 14, 2020 | 4.780 | 4.880 | 4.600 | 4.780 | 45,649 | +0.09(+1.92%) |
Sep 11, 2020 | 4.600 | 4.870 | 4.500 | 4.690 | 12,200 | +0.02(+0.43%) |
Sep 10, 2020 | 4.940 | 4.940 | 4.610 | 4.670 | 23,202 | -0.21(-4.30%) |
Sep 09, 2020 | 4.460 | 4.890 | 4.460 | 4.880 | 80,612 | +0.36(+7.96%) |
Sep 08, 2020 | 4.420 | 4.770 | 4.352 | 4.520 | 85,461 | +0.16(+3.67%) |
Sep 04, 2020 | 4.520 | 4.660 | 4.230 | 4.360 | 41,700 | +0.01(+0.23%) |
Sep 03, 2020 | 4.210 | 4.800 | 4.210 | 4.350 | 73,883 | +0.05(+1.16%) |
Sep 02, 2020 | 4.310 | 4.700 | 4.300 | 4.300 | 12,183 | +0.00(+0.00%) |
Sep 01, 2020 | 4.230 | 4.480 | 4.230 | 4.300 | 23,186 | -0.02(-0.46%) |
Aug 31, 2020 | 4.490 | 4.660 | 4.310 | 4.320 | 38,498 | -0.38(-8.09%) |
Aug 28, 2020 | 4.290 | 4.890 | 4.260 | 4.700 | 182,800 | +0.44(+10.33%) |
Aug 27, 2020 | 4.180 | 4.500 | 4.154 | 4.260 | 54,864 | -0.09(-2.07%) |
Aug 26, 2020 | 4.500 | 4.800 | 4.140 | 4.350 | 84,888 | -0.21(-4.61%) |
Aug 25, 2020 | 4.550 | 4.800 | 4.500 | 4.560 | 68,791 | -0.18(-3.80%) |
Aug 24, 2020 | 4.700 | 5.150 | 4.520 | 4.740 | 133,867 | +0.12(+2.60%) |
Aug 21, 2020 | 4.400 | 4.890 | 4.210 | 4.620 | 521,000 | -0.08(-1.70%) |
Aug 20, 2020 | 3.300 | 4.700 | 3.300 | 4.700 | 175,981 | +1.32(+39.05%) |
Aug 19, 2020 | 3.140 | 3.630 | 3.000 | 3.380 | 326,526 | +0.28(+9.03%) |
Aug 18, 2020 | 3.170 | 3.180 | 3.000 | 3.100 | 20,031 | -0.03(-0.96%) |
Aug 17, 2020 | 3.160 | 3.200 | 3.010 | 3.130 | 7,958 | -0.02(-0.63%) |
Aug 14, 2020 | 3.130 | 3.200 | 3.030 | 3.150 | 5,100 | +0.10(+3.31%) |
Aug 13, 2020 | 3.185 | 3.261 | 3.000 | 3.049 | 15,333 | -0.14(-4.27%) |
Aug 12, 2020 | 3.200 | 3.200 | 3.140 | 3.185 | 4,354 | +0.03(+0.95%) |
Aug 11, 2020 | 3.150 | 3.200 | 3.140 | 3.155 | 11,708 | +0.00(+0.16%) |
Aug 10, 2020 | 3.180 | 3.230 | 3.123 | 3.150 | 11,382 | -0.04(-1.25%) |
Aug 07, 2020 | 3.210 | 3.210 | 3.126 | 3.190 | 9,900 | +0.06(+2.05%) |
Aug 06, 2020 | 3.087 | 3.210 | 3.070 | 3.126 | 10,139 | +0.06(+1.82%) |
Aug 05, 2020 | 3.000 | 3.190 | 2.989 | 3.070 | 11,965 | +0.11(+3.72%) |
Aug 04, 2020 | 3.000 | 3.000 | 2.920 | 2.960 | 1,961 | -0.04(-1.50%) |
Aug 03, 2020 | 2.940 | 3.050 | 2.940 | 3.005 | 2,714 | +0.00(+0.17%) |
Jul 31, 2020 | 3.190 | 3.190 | 3.000 | 3.000 | 23,800 | -0.11(-3.54%) |
Jul 30, 2020 | 3.170 | 3.230 | 3.030 | 3.110 | 3,230 | -0.11(-3.42%) |
Jul 29, 2020 | 3.180 | 3.230 | 3.180 | 3.220 | 2,488 | +0.02(+0.63%) |
Jul 28, 2020 | 3.220 | 3.220 | 3.200 | 3.200 | 277 | +0.05(+1.57%) |
Jul 27, 2020 | 3.200 | 3.250 | 3.150 | 3.150 | 2,265 | -0.08(-2.45%) |
Jul 24, 2020 | 3.230 | 3.250 | 3.200 | 3.229 | 2,700 | +0.09(+2.85%) |
Jul 23, 2020 | 3.200 | 3.250 | 3.130 | 3.140 | 3,009 | -0.07(-2.18%) |
Jul 22, 2020 | 3.150 | 3.210 | 3.135 | 3.210 | 3,121 | +0.01(+0.31%) |
Jul 21, 2020 | 3.220 | 3.293 | 3.165 | 3.200 | 2,710 | +0.08(+2.56%) |
Jul 20, 2020 | 3.200 | 3.290 | 3.120 | 3.120 | 1,317 | -0.03(-0.95%) |
Jul 17, 2020 | 3.290 | 3.290 | 3.120 | 3.150 | 4,500 | -0.14(-4.26%) |
Jul 16, 2020 | 3.280 | 3.290 | 3.210 | 3.290 | 971 | +0.01(+0.30%) |
Jul 15, 2020 | 3.220 | 3.280 | 3.150 | 3.280 | 2,355 | +0.13(+4.13%) |
Jul 14, 2020 | 3.200 | 3.290 | 3.040 | 3.150 | 4,433 | -0.10(-3.08%) |
Jul 13, 2020 | 3.140 | 3.260 | 3.130 | 3.250 | 34,814 | +0.24(+7.97%) |
Jul 10, 2020 | 3.030 | 3.156 | 3.010 | 3.010 | 4,800 | -0.01(-0.17%) |
Jul 09, 2020 | 3.135 | 3.135 | 3.010 | 3.015 | 2,321 | -0.09(-3.05%) |
Jul 08, 2020 | 3.210 | 3.260 | 3.100 | 3.110 | 4,011 | -0.16(-4.89%) |
Jul 07, 2020 | 3.350 | 3.350 | 3.250 | 3.270 | 5,857 | +0.21(+6.86%) |
Jul 06, 2020 | 3.250 | 3.380 | 3.010 | 3.060 | 13,722 | -0.17(-5.26%) |
Jul 02, 2020 | 3.291 | 3.291 | 3.225 | 3.230 | 1,700 | -0.02(-0.46%) |
Jul 01, 2020 | 3.318 | 3.330 | 3.160 | 3.245 | 7,786 | -0.05(-1.52%) |
Jun 30, 2020 | 3.030 | 3.390 | 3.000 | 3.295 | 29,611 | +0.25(+8.03%) |
Jun 29, 2020 | 3.200 | 3.200 | 3.040 | 3.050 | 25,316 | -0.05(-1.61%) |
Jun 26, 2020 | 3.250 | 3.314 | 3.100 | 3.100 | 28,700 | -0.09(-2.92%) |
Jun 25, 2020 | 3.245 | 3.290 | 3.100 | 3.193 | 4,916 | +0.01(+0.42%) |
Jun 24, 2020 | 3.180 | 3.295 | 3.170 | 3.180 | 6,159 | -0.07(-2.15%) |
Jun 23, 2020 | 3.400 | 3.404 | 3.110 | 3.250 | 13,250 | -0.08(-2.40%) |
Jun 22, 2020 | 3.460 | 3.460 | 3.330 | 3.330 | 8,121 | -0.09(-2.63%) |
Jun 19, 2020 | 3.590 | 3.590 | 3.260 | 3.420 | 6,400 | +0.03(+0.88%) |
Jun 18, 2020 | 3.305 | 3.600 | 3.305 | 3.390 | 39,691 | +0.16(+4.95%) |
Jun 17, 2020 | 3.310 | 3.380 | 3.230 | 3.230 | 54,777 | -0.17(-5.00%) |
Jun 16, 2020 | 3.110 | 3.451 | 3.110 | 3.400 | 20,572 | +0.19(+5.92%) |
Jun 15, 2020 | 3.360 | 3.420 | 3.040 | 3.210 | 15,890 | -0.24(-7.01%) |
Jun 12, 2020 | 3.400 | 3.550 | 3.400 | 3.452 | 8,600 | +0.05(+1.52%) |
Jun 11, 2020 | 3.150 | 3.500 | 3.010 | 3.400 | 16,231 | -0.04(-1.16%) |
Jun 10, 2020 | 3.690 | 3.690 | 3.374 | 3.440 | 24,823 | -0.35(-9.24%) |
Jun 09, 2020 | 3.740 | 3.900 | 3.670 | 3.790 | 10,618 | +0.06(+1.61%) |
Jun 08, 2020 | 3.470 | 3.730 | 3.365 | 3.730 | 26,034 | +0.35(+10.35%) |
Jun 05, 2020 | 3.250 | 3.560 | 3.250 | 3.380 | 25,500 | +0.11(+3.36%) |
Jun 04, 2020 | 3.292 | 3.292 | 3.060 | 3.270 | 15,368 | +0.06(+1.87%) |
Jun 03, 2020 | 3.160 | 3.280 | 2.980 | 3.210 | 32,260 | -0.06(-1.68%) |
Jun 02, 2020 | 3.310 | 3.380 | 3.185 | 3.265 | 6,237 | -0.06(-1.95%) |
Jun 01, 2020 | 2.830 | 3.380 | 2.830 | 3.330 | 20,450 | +0.48(+16.84%) |
May 29, 2020 | 3.010 | 3.010 | 2.850 | 2.850 | 5,300 | -0.10(-3.39%) |
May 28, 2020 | 3.120 | 3.120 | 2.950 | 2.950 | 9,929 | -0.11(-3.69%) |
May 27, 2020 | 2.800 | 3.120 | 2.800 | 3.063 | 13,951 | +0.21(+7.41%) |
May 26, 2020 | 2.750 | 2.900 | 2.700 | 2.852 | 24,547 | +0.10(+3.70%) |
May 22, 2020 | 2.700 | 2.750 | 2.670 | 2.750 | 6,800 | +0.10(+3.77%) |
May 21, 2020 | 2.650 | 2.750 | 2.596 | 2.650 | 4,876 | +0.00(+0.00%) |
May 20, 2020 | 2.610 | 2.650 | 2.570 | 2.650 | 18,377 | +0.03(+1.15%) |
May 19, 2020 | 2.583 | 2.620 | 2.536 | 2.620 | 3,380 | -0.00(-0.16%) |
May 18, 2020 | 2.560 | 2.655 | 2.500 | 2.624 | 8,255 | +0.15(+6.25%) |
May 15, 2020 | 2.578 | 2.578 | 2.420 | 2.470 | 7,500 | -0.05(-1.96%) |
May 14, 2020 | 2.510 | 2.606 | 2.420 | 2.519 | 2,910 | -0.06(-2.34%) |
May 13, 2020 | 2.640 | 2.640 | 2.401 | 2.580 | 7,470 | -0.06(-2.27%) |
May 12, 2020 | 2.620 | 2.705 | 2.440 | 2.640 | 14,459 | +0.09(+3.53%) |
May 11, 2020 | 2.490 | 2.740 | 2.440 | 2.550 | 14,012 | -0.15(-5.56%) |
May 08, 2020 | 2.550 | 2.750 | 2.500 | 2.700 | 17,900 | +0.16(+6.30%) |
May 07, 2020 | 2.250 | 2.546 | 2.250 | 2.540 | 12,803 | +0.21(+9.01%) |
May 06, 2020 | 2.600 | 2.600 | 2.260 | 2.330 | 27,573 | -0.22(-8.63%) |
May 05, 2020 | 2.670 | 2.670 | 2.540 | 2.550 | 7,526 | -0.06(-2.21%) |
May 04, 2020 | 2.735 | 2.790 | 2.550 | 2.608 | 26,836 | -0.04(-1.60%) |
May 01, 2020 | 2.660 | 2.690 | 2.550 | 2.650 | 8,600 | -0.01(-0.38%) |
Apr 30, 2020 | 2.670 | 2.900 | 2.510 | 2.660 | 31,820 | +0.15(+5.98%) |
Apr 29, 2020 | 2.500 | 2.850 | 2.500 | 2.510 | 56,948 | +0.03(+1.08%) |
Apr 28, 2020 | 2.480 | 2.500 | 2.374 | 2.483 | 23,730 | +0.14(+6.18%) |
Apr 27, 2020 | 2.490 | 2.490 | 2.261 | 2.339 | 34,752 | +0.16(+7.28%) |
Apr 24, 2020 | 2.460 | 2.460 | 2.111 | 2.180 | 11,600 | +0.01(+0.49%) |
Apr 23, 2020 | 2.102 | 2.200 | 2.020 | 2.169 | 17,279 | +0.03(+1.37%) |
Apr 22, 2020 | 2.160 | 2.217 | 2.100 | 2.140 | 15,363 | +0.03(+1.42%) |
Apr 21, 2020 | 2.020 | 2.250 | 2.020 | 2.110 | 7,873 | +0.01(+0.48%) |
Apr 20, 2020 | 2.010 | 2.210 | 2.010 | 2.100 | 21,925 | +0.03(+1.45%) |
Apr 17, 2020 | 2.040 | 2.100 | 2.000 | 2.070 | 23,400 | +0.12(+6.15%) |
Apr 16, 2020 | 2.060 | 2.067 | 1.900 | 1.950 | 27,091 | -0.17(-8.02%) |
Apr 15, 2020 | 2.030 | 2.370 | 1.970 | 2.120 | 141,983 | +0.14(+7.07%) |
Apr 14, 2020 | 2.220 | 2.220 | 1.965 | 1.980 | 22,528 | -0.13(-6.16%) |
Apr 13, 2020 | 2.130 | 2.150 | 1.850 | 2.110 | 27,739 | +0.04(+2.18%) |
Apr 09, 2020 | 1.810 | 2.150 | 1.810 | 2.065 | 43,500 | +0.11(+5.90%) |
Apr 08, 2020 | 1.940 | 1.960 | 1.800 | 1.950 | 29,503 | +0.08(+4.24%) |
Apr 07, 2020 | 1.800 | 2.100 | 1.800 | 1.871 | 37,717 | +0.22(+13.37%) |
Apr 06, 2020 | 1.690 | 1.790 | 1.630 | 1.650 | 38,326 | +0.01(+0.61%) |
Apr 03, 2020 | 1.730 | 1.886 | 1.618 | 1.640 | 11,200 | -0.18(-9.89%) |
Apr 02, 2020 | 1.956 | 1.956 | 1.810 | 1.820 | 10,221 | -0.04(-2.15%) |
Apr 01, 2020 | 1.890 | 2.069 | 1.700 | 1.860 | 34,680 | -0.06(-3.12%) |
Mar 31, 2020 | 1.820 | 1.951 | 1.820 | 1.920 | 39,380 | +0.03(+1.59%) |
Mar 30, 2020 | 2.170 | 2.368 | 1.810 | 1.890 | 89,019 | -0.51(-21.25%) |
Mar 27, 2020 | 2.080 | 2.790 | 2.000 | 2.400 | 260,600 | +0.38(+18.81%) |
Mar 26, 2020 | 2.250 | 2.250 | 2.000 | 2.020 | 89,370 | -0.08(-3.81%) |
Mar 25, 2020 | 2.250 | 2.320 | 1.850 | 2.100 | 64,465 | +0.04(+1.94%) |
Mar 24, 2020 | 2.010 | 2.230 | 2.010 | 2.060 | 59,234 | +0.32(+18.39%) |
Mar 23, 2020 | 2.090 | 2.090 | 1.510 | 1.740 | 49,128 | -0.26(-13.00%) |
Mar 20, 2020 | 2.540 | 2.540 | 1.810 | 2.000 | 75,600 | -0.64(-24.24%) |
Mar 19, 2020 | 3.300 | 3.300 | 2.200 | 2.640 | 127,738 | -0.62(-19.02%) |
Mar 18, 2020 | 2.190 | 3.450 | 2.000 | 3.260 | 193,937 | +1.01(+44.89%) |
Mar 17, 2020 | 2.670 | 2.861 | 2.250 | 2.250 | 22,854 | -0.40(-15.09%) |
Mar 16, 2020 | 5.150 | 5.150 | 2.650 | 2.650 | 54,297 | -0.86(-24.50%) |
Mar 13, 2020 | 3.590 | 3.590 | 3.450 | 3.510 | 6,500 | +0.11(+3.24%) |
Mar 12, 2020 | 3.190 | 3.490 | 2.750 | 3.400 | 14,698 | -0.12(-3.41%) |
Mar 11, 2020 | 3.614 | 3.760 | 3.474 | 3.520 | 5,440 | -0.17(-4.61%) |
Mar 10, 2020 | 3.660 | 3.780 | 3.340 | 3.690 | 23,580 | +0.04(+1.10%) |
Mar 09, 2020 | 3.770 | 3.770 | 3.480 | 3.650 | 31,025 | -0.25(-6.41%) |
Mar 06, 2020 | 3.950 | 4.000 | 3.670 | 3.900 | 4,600 | -0.15(-3.70%) |
Mar 05, 2020 | 4.100 | 4.350 | 3.850 | 4.050 | 15,474 | -0.09(-2.17%) |
Mar 04, 2020 | 4.120 | 4.300 | 4.120 | 4.140 | 7,483 | -0.20(-4.61%) |
Mar 03, 2020 | 4.421 | 4.421 | 4.300 | 4.340 | 1,803 | +0.02(+0.56%) |
Mar 02, 2020 | 4.400 | 4.558 | 4.316 | 4.316 | 3,672 | -0.10(-2.35%) |
Feb 28, 2020 | 4.309 | 4.450 | 4.222 | 4.420 | 22,700 | +0.01(+0.21%) |
Feb 27, 2020 | 4.600 | 4.600 | 4.200 | 4.411 | 56,372 | -0.32(-6.75%) |
Feb 26, 2020 | 4.573 | 4.730 | 4.552 | 4.730 | 7,409 | -0.06(-1.25%) |
Feb 25, 2020 | 4.860 | 4.900 | 4.540 | 4.790 | 10,820 | -0.11(-2.24%) |
Feb 24, 2020 | 4.610 | 5.010 | 4.600 | 4.900 | 3,934 | +0.08(+1.73%) |
Feb 21, 2020 | 5.100 | 5.100 | 4.570 | 4.817 | 7,100 | -0.29(-5.76%) |
Feb 20, 2020 | 4.890 | 5.235 | 4.853 | 5.111 | 9,458 | +0.27(+5.60%) |
Feb 19, 2020 | 4.700 | 4.870 | 4.260 | 4.840 | 27,398 | +0.24(+5.22%) |
Feb 18, 2020 | 4.580 | 4.650 | 4.500 | 4.600 | 14,638 | +0.10(+2.22%) |
Feb 14, 2020 | 4.220 | 4.760 | 4.170 | 4.500 | 25,900 | +0.35(+8.43%) |
Feb 13, 2020 | 4.100 | 4.150 | 4.025 | 4.150 | 48,254 | +0.05(+1.22%) |
Feb 12, 2020 | 4.042 | 4.100 | 4.042 | 4.100 | 4,808 | +0.01(+0.24%) |
Feb 11, 2020 | 4.120 | 4.140 | 4.090 | 4.090 | 3,637 | -0.05(-1.21%) |
Feb 10, 2020 | 4.002 | 4.140 | 4.002 | 4.140 | 5,814 | +0.07(+1.72%) |
Feb 07, 2020 | 4.160 | 4.160 | 4.010 | 4.070 | 1,100 | -0.11(-2.63%) |
Feb 06, 2020 | 4.131 | 4.180 | 4.131 | 4.180 | 962 | +0.06(+1.46%) |
Feb 05, 2020 | 4.120 | 4.120 | 4.070 | 4.120 | 14,231 | +0.03(+0.73%) |
Feb 04, 2020 | 4.070 | 4.185 | 4.040 | 4.090 | 11,942 | +0.02(+0.49%) |
Feb 03, 2020 | 4.120 | 4.220 | 4.070 | 4.070 | 5,959 | -0.04(-0.85%) |
Jan 31, 2020 | 4.222 | 4.250 | 4.040 | 4.105 | 10,400 | -0.09(-2.26%) |
Jan 30, 2020 | 4.190 | 4.200 | 4.190 | 4.200 | 1,151 | +0.01(+0.24%) |
Jan 29, 2020 | 4.190 | 4.190 | 4.190 | 4.190 | 133 | -0.03(-0.66%) |
Jan 28, 2020 | 4.218 | 4.218 | 4.218 | 4.218 | 233 | +0.01(+0.19%) |
Jan 27, 2020 | 4.230 | 4.290 | 4.210 | 4.210 | 1,843 | -0.08(-1.86%) |
Jan 24, 2020 | 4.290 | 4.290 | 4.290 | 81 | +0.00(+0.00%) | |
Jan 23, 2020 | 4.288 | 4.290 | 4.210 | 4.290 | 5,594 | +0.00(+0.00%) |
Jan 22, 2020 | 4.240 | 4.381 | 4.210 | 4.290 | 3,220 | +0.01(+0.23%) |
Jan 21, 2020 | 4.260 | 4.406 | 4.250 | 4.280 | 3,961 | -0.01(-0.35%) |
Jan 17, 2020 | 4.240 | 4.370 | 4.240 | 4.295 | 2,300 | -0.01(-0.35%) |
Jan 16, 2020 | 4.310 | 4.409 | 4.270 | 4.310 | 2,274 | +0.04(+0.94%) |
Jan 15, 2020 | 4.350 | 4.350 | 4.210 | 4.270 | 1,693 | -0.12(-2.73%) |
Jan 14, 2020 | 4.360 | 4.390 | 4.300 | 4.390 | 1,763 | +0.09(+2.09%) |
Jan 13, 2020 | 4.490 | 4.490 | 4.170 | 4.300 | 11,329 | -0.15(-3.37%) |
Jan 10, 2020 | 4.300 | 4.450 | 4.220 | 4.450 | 1,700 | +0.07(+1.60%) |
Jan 09, 2020 | 4.187 | 4.500 | 4.187 | 4.380 | 4,169 | +0.02(+0.46%) |
Jan 08, 2020 | 4.400 | 4.543 | 4.360 | 4.360 | 79,193 | -0.17(-3.75%) |
Jan 07, 2020 | 4.480 | 4.650 | 4.360 | 4.530 | 12,373 | +0.03(+0.67%) |
Jan 06, 2020 | 4.350 | 4.631 | 4.235 | 4.500 | 5,853 | +0.22(+5.14%) |
Jan 03, 2020 | 4.100 | 4.498 | 4.100 | 4.280 | 5,000 | +0.10(+2.39%) |