Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.029 | 3.029 | 3.029 | 1,008,818 | -0.11(-3.66%) | |
Dec 30, 2020 | 3.003 | 5.190 | 3.003 | 3.144 | 1,008,818 | +0.14(+4.69%) |
Dec 29, 2020 | 3.084 | 3.121 | 2.966 | 3.003 | 32,379 | +0.01(+0.50%) |
Dec 28, 2020 | 2.929 | 3.077 | 2.862 | 2.988 | 76,488 | +0.09(+3.07%) |
Dec 24, 2020 | 2.966 | 2.966 | 2.899 | 2.899 | 6,069 | -0.01(-0.50%) |
Dec 23, 2020 | 2.943 | 2.995 | 2.906 | 2.913 | 22,509 | -0.02(-0.77%) |
Dec 22, 2020 | 2.981 | 2.981 | 2.936 | 2.936 | 11,697 | +0.00(+0.00%) |
Dec 21, 2020 | 2.966 | 3.003 | 2.936 | 2.936 | 11,866 | -0.04(-1.25%) |
Dec 18, 2020 | 3.018 | 3.018 | 2.973 | 2.973 | 6,878 | -0.04(-1.47%) |
Dec 17, 2020 | 3.010 | 3.025 | 3.010 | 3.018 | 5,436 | -0.01(-0.24%) |
Dec 16, 2020 | 3.011 | 3.025 | 3.011 | 3.025 | 4,944 | +0.00(+0.00%) |
Dec 15, 2020 | 3.018 | 3.025 | 3.010 | 3.025 | 3,336 | +0.01(+0.49%) |
Dec 14, 2020 | 3.010 | 3.040 | 3.010 | 3.010 | 13,698 | +0.00(+0.00%) |
Dec 11, 2020 | 3.040 | 3.058 | 3.010 | 3.010 | 12,408 | -0.06(-1.93%) |
Dec 10, 2020 | 3.125 | 3.125 | 3.062 | 3.069 | 5,520 | -0.02(-0.72%) |
Dec 09, 2020 | 3.158 | 3.173 | 3.084 | 3.092 | 17,645 | -0.07(-2.11%) |
Dec 08, 2020 | 3.255 | 3.262 | 3.158 | 3.158 | 13,830 | -0.13(-3.83%) |
Dec 07, 2020 | 3.262 | 3.322 | 3.196 | 3.284 | 5,237 | +0.02(+0.67%) |
Dec 04, 2020 | 3.388 | 3.410 | 3.262 | 3.262 | 9,576 | -0.01(-0.23%) |
Dec 03, 2020 | 3.247 | 3.347 | 3.247 | 3.270 | 14,114 | -0.07(-2.00%) |
Dec 02, 2020 | 3.405 | 3.405 | 3.336 | 3.336 | 5,989 | +0.00(+0.00%) |
Dec 01, 2020 | 3.262 | 3.368 | 3.262 | 3.336 | 14,086 | +0.07(+2.27%) |
Nov 30, 2020 | 3.173 | 3.314 | 3.173 | 3.262 | 20,831 | +0.04(+1.15%) |
Nov 27, 2020 | 3.270 | 3.284 | 3.166 | 3.225 | 15,106 | +0.01(+0.46%) |
Nov 25, 2020 | 3.233 | 3.270 | 3.188 | 3.210 | 24,277 | -0.17(-5.04%) |
Nov 24, 2020 | 3.210 | 3.547 | 3.210 | 3.381 | 45,458 | +0.12(+3.64%) |
Nov 23, 2020 | 3.277 | 3.314 | 3.151 | 3.262 | 18,531 | -0.04(-1.31%) |
Nov 20, 2020 | 3.364 | 3.364 | 3.305 | 3.305 | 5,934 | -0.08(-2.45%) |
Nov 19, 2020 | 3.507 | 3.507 | 3.388 | 3.388 | 1,296 | +0.03(+0.88%) |
Nov 18, 2020 | 3.336 | 3.833 | 3.336 | 3.359 | 55,884 | +0.02(+0.67%) |
Nov 17, 2020 | 3.262 | 3.336 | 3.188 | 3.336 | 14,299 | +0.09(+2.74%) |
Nov 16, 2020 | 3.114 | 3.255 | 3.084 | 3.247 | 15,903 | +0.16(+5.29%) |
Nov 13, 2020 | 3.047 | 3.114 | 3.040 | 3.084 | 16,994 | +0.01(+0.24%) |
Nov 12, 2020 | 2.914 | 3.077 | 2.892 | 3.077 | 35,514 | +0.16(+5.33%) |
Nov 11, 2020 | 3.077 | 3.077 | 2.921 | 2.921 | 15,897 | -0.08(-2.72%) |
Nov 10, 2020 | 2.929 | 3.005 | 2.906 | 3.003 | 8,831 | +0.13(+4.38%) |
Nov 09, 2020 | 2.868 | 2.909 | 2.844 | 2.877 | 11,993 | +0.04(+1.57%) |
Nov 06, 2020 | 2.840 | 2.935 | 2.832 | 2.832 | 2,832 | -0.04(-1.42%) |
Nov 05, 2020 | 2.817 | 2.885 | 2.817 | 2.873 | 2,697 | +0.01(+0.26%) |
Nov 04, 2020 | 2.780 | 2.892 | 2.743 | 2.866 | 7,774 | +0.13(+4.81%) |
Nov 03, 2020 | 2.788 | 2.795 | 2.677 | 2.734 | 32,150 | -0.05(-1.93%) |
Nov 02, 2020 | 2.780 | 2.847 | 2.773 | 2.788 | 10,951 | -0.12(-4.08%) |
Oct 30, 2020 | 2.847 | 2.914 | 2.743 | 2.906 | 25,761 | +0.07(+2.62%) |
Oct 29, 2020 | 2.751 | 2.832 | 2.751 | 2.832 | 5,471 | +0.13(+4.66%) |
Oct 28, 2020 | 2.773 | 2.780 | 2.677 | 2.706 | 7,830 | -0.01(-0.55%) |
Oct 27, 2020 | 2.862 | 2.877 | 2.721 | 2.721 | 28,321 | -0.20(-6.73%) |
Oct 26, 2020 | 3.047 | 3.047 | 2.862 | 2.917 | 26,453 | +0.09(+3.35%) |
Oct 23, 2020 | 2.803 | 2.832 | 2.750 | 2.823 | 1,348 | +0.01(+0.20%) |
Oct 22, 2020 | 2.951 | 3.003 | 2.795 | 2.817 | 19,062 | -0.02(-0.78%) |
Oct 21, 2020 | 2.862 | 3.314 | 2.788 | 2.840 | 160,248 | -0.05(-1.67%) |
Oct 20, 2020 | 2.892 | 2.929 | 2.884 | 2.888 | 3,595 | -0.08(-2.63%) |
Oct 19, 2020 | 2.988 | 2.992 | 2.910 | 2.966 | 12,346 | +0.08(+2.83%) |
Oct 16, 2020 | 2.817 | 2.938 | 2.780 | 2.884 | 14,431 | +0.04(+1.30%) |
Oct 15, 2020 | 2.825 | 2.906 | 2.806 | 2.847 | 6,144 | +0.07(+2.40%) |
Oct 14, 2020 | 2.818 | 2.882 | 2.780 | 2.780 | 1,371 | -0.04(-1.32%) |
Oct 13, 2020 | 2.869 | 2.879 | 2.817 | 2.817 | 22,986 | -0.08(-2.84%) |
Oct 12, 2020 | 2.892 | 2.989 | 2.827 | 2.900 | 35,662 | +0.02(+0.80%) |
Oct 09, 2020 | 2.906 | 3.336 | 2.877 | 2.877 | 45,722 | -0.04(-1.52%) |
Oct 08, 2020 | 2.854 | 3.069 | 2.803 | 2.921 | 23,344 | +0.07(+2.60%) |
Oct 07, 2020 | 2.721 | 2.847 | 2.721 | 2.847 | 3,887 | +0.16(+5.79%) |
Oct 06, 2020 | 2.691 | 2.691 | 2.691 | 2.691 | 234 | +0.00(+0.00%) |
Oct 05, 2020 | 2.706 | 2.806 | 2.691 | 2.691 | 4,624 | -0.04(-1.63%) |
Oct 02, 2020 | 2.951 | 2.965 | 2.736 | 2.736 | 2,832 | -0.16(-5.38%) |
Oct 01, 2020 | 3.077 | 3.077 | 2.714 | 2.892 | 8,080 | -0.01(-0.51%) |
Sep 30, 2020 | 2.884 | 2.906 | 2.783 | 2.906 | 9,798 | +0.08(+3.00%) |
Sep 29, 2020 | 2.894 | 2.894 | 2.751 | 2.822 | 4,100 | +0.01(+0.42%) |
Sep 28, 2020 | 2.751 | 3.010 | 2.654 | 2.810 | 22,098 | +0.26(+10.17%) |
Sep 25, 2020 | 2.699 | 2.706 | 2.550 | 2.550 | 7,013 | +0.00(+0.15%) |
Sep 24, 2020 | 2.625 | 2.669 | 2.543 | 2.547 | 8,219 | -0.12(-4.58%) |
Sep 23, 2020 | 2.766 | 2.766 | 2.669 | 2.669 | 4,348 | -0.07(-2.71%) |
Sep 22, 2020 | 2.832 | 2.854 | 2.743 | 2.743 | 3,148 | +0.00(+0.00%) |
Sep 21, 2020 | 2.765 | 2.825 | 2.743 | 2.743 | 3,485 | -0.07(-2.37%) |
Sep 18, 2020 | 2.876 | 2.876 | 2.810 | 2.810 | 944 | +0.03(+0.93%) |
Sep 17, 2020 | 2.865 | 2.865 | 2.728 | 2.784 | 9,114 | -0.13(-4.45%) |
Sep 16, 2020 | 2.854 | 2.957 | 2.854 | 2.914 | 2,729 | +0.09(+3.29%) |
Sep 15, 2020 | 2.817 | 2.840 | 2.788 | 2.821 | 6,554 | -0.03(-1.17%) |
Sep 14, 2020 | 2.758 | 2.869 | 2.758 | 2.854 | 2,522 | +0.12(+4.36%) |
Sep 11, 2020 | 2.817 | 2.903 | 2.735 | 2.735 | 7,822 | -0.05(-1.62%) |
Sep 10, 2020 | 2.825 | 2.825 | 2.780 | 2.780 | 9,907 | -0.02(-0.66%) |
Sep 09, 2020 | 2.825 | 2.825 | 2.780 | 2.799 | 11,233 | -0.03(-1.18%) |
Sep 08, 2020 | 2.966 | 2.966 | 2.832 | 2.832 | 5,076 | -0.24(-7.95%) |
Sep 04, 2020 | 2.951 | 3.077 | 2.780 | 3.077 | 15,915 | +0.04(+1.22%) |
Sep 03, 2020 | 3.047 | 3.077 | 2.988 | 3.040 | 1,070 | +0.01(+0.24%) |
Sep 02, 2020 | 3.084 | 3.092 | 2.995 | 3.032 | 5,200 | -0.05(-1.68%) |
Sep 01, 2020 | 3.158 | 3.158 | 3.084 | 3.084 | 6,940 | -0.02(-0.72%) |
Aug 31, 2020 | 3.069 | 3.107 | 3.000 | 3.107 | 6,058 | +0.10(+3.46%) |
Aug 28, 2020 | 2.995 | 3.129 | 2.981 | 3.003 | 3,237 | -0.10(-3.30%) |
Aug 27, 2020 | 3.018 | 3.129 | 3.018 | 3.105 | 11,426 | +0.08(+2.65%) |
Aug 26, 2020 | 3.135 | 3.135 | 2.780 | 3.025 | 35,835 | -0.17(-5.34%) |
Aug 25, 2020 | 3.062 | 3.196 | 3.062 | 3.196 | 10,501 | +0.06(+1.89%) |
Aug 24, 2020 | 3.114 | 3.233 | 3.003 | 3.136 | 32,417 | -0.16(-4.94%) |
Aug 21, 2020 | 3.350 | 3.350 | 3.299 | 3.299 | 4,585 | -0.13(-3.78%) |
Aug 20, 2020 | 3.432 | 3.432 | 3.336 | 3.429 | 2,493 | -0.03(-0.75%) |
Aug 19, 2020 | 3.448 | 3.462 | 3.425 | 3.455 | 2,963 | +0.01(+0.43%) |
Aug 18, 2020 | 3.277 | 3.629 | 3.279 | 3.440 | 10,684 | +0.10(+3.11%) |
Aug 17, 2020 | 3.626 | 3.626 | 3.336 | 3.336 | 9,738 | -0.22(-6.25%) |
Aug 14, 2020 | 3.596 | 3.700 | 3.507 | 3.559 | 5,529 | -0.11(-2.95%) |
Aug 13, 2020 | 3.485 | 3.677 | 3.411 | 3.667 | 9,063 | +0.06(+1.77%) |
Aug 12, 2020 | 3.729 | 3.759 | 3.603 | 3.603 | 3,177 | -0.21(-5.45%) |
Aug 11, 2020 | 3.804 | 3.811 | 3.588 | 3.811 | 6,181 | +0.07(+1.98%) |
Aug 10, 2020 | 3.692 | 3.804 | 3.692 | 3.737 | 9,576 | -0.08(-2.14%) |
Aug 07, 2020 | 3.336 | 3.818 | 3.336 | 3.818 | 20,905 | +0.43(+12.69%) |
Aug 06, 2020 | 3.559 | 3.626 | 3.375 | 3.388 | 6,484 | -0.19(-5.38%) |
Aug 05, 2020 | 3.692 | 3.759 | 3.529 | 3.581 | 15,837 | -0.09(-2.42%) |
Aug 04, 2020 | 3.448 | 3.670 | 3.262 | 3.670 | 26,319 | +0.22(+6.45%) |
Aug 03, 2020 | 3.366 | 3.603 | 3.351 | 3.448 | 10,868 | +0.13(+4.03%) |
Jul 31, 2020 | 3.114 | 3.322 | 3.114 | 3.314 | 6,608 | +0.20(+6.43%) |
Jul 30, 2020 | 3.181 | 3.181 | 3.084 | 3.114 | 6,639 | +0.00(+0.00%) |
Jul 29, 2020 | 3.233 | 3.233 | 3.114 | 3.114 | 10,883 | -0.11(-3.45%) |
Jul 28, 2020 | 3.370 | 3.370 | 3.225 | 3.225 | 8,704 | -0.07(-2.25%) |
Jul 27, 2020 | 3.470 | 3.470 | 3.218 | 3.299 | 14,206 | -0.12(-3.42%) |
Jul 24, 2020 | 3.410 | 3.500 | 3.370 | 3.416 | 19,557 | +0.08(+2.39%) |
Jul 23, 2020 | 3.544 | 3.603 | 3.336 | 3.336 | 30,875 | -0.30(-8.16%) |
Jul 22, 2020 | 3.670 | 4.656 | 3.581 | 3.633 | 295,708 | +0.14(+4.08%) |
Jul 21, 2020 | 3.538 | 3.559 | 3.448 | 3.491 | 7,859 | -0.05(-1.30%) |
Jul 20, 2020 | 3.492 | 3.559 | 3.492 | 3.537 | 1,216 | +0.04(+1.27%) |
Jul 17, 2020 | 3.596 | 3.596 | 3.477 | 3.492 | 2,562 | -0.10(-2.89%) |
Jul 16, 2020 | 3.618 | 3.633 | 3.596 | 3.596 | 1,320 | +0.04(+1.04%) |
Jul 15, 2020 | 3.559 | 3.559 | 3.559 | 3.559 | 936 | -0.10(-2.64%) |
Jul 14, 2020 | 3.655 | 3.707 | 3.633 | 3.655 | 5,966 | +0.02(+0.51%) |
Jul 13, 2020 | 3.513 | 3.677 | 3.513 | 3.637 | 5,614 | +0.15(+4.36%) |
Jul 10, 2020 | 3.729 | 3.729 | 3.485 | 3.485 | 3,371 | -0.27(-7.21%) |
Jul 09, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 531 | +0.00(+0.00%) |
Jul 08, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 851 | +0.03(+0.90%) |
Jul 07, 2020 | 3.722 | 3.722 | 3.722 | 3.722 | 652 | +0.01(+0.20%) |
Jul 06, 2020 | 3.804 | 3.804 | 3.707 | 3.715 | 6,351 | -0.09(-2.43%) |
Jul 02, 2020 | 3.811 | 3.811 | 3.724 | 3.807 | 2,832 | -0.01(-0.29%) |
Jul 01, 2020 | 3.818 | 3.818 | 3.818 | 3.818 | 780 | +0.00(+0.00%) |
Jun 30, 2020 | 3.766 | 3.818 | 3.722 | 3.818 | 3,551 | +0.09(+2.39%) |
Jun 29, 2020 | 3.755 | 3.811 | 3.722 | 3.729 | 3,416 | -0.01(-0.40%) |
Jun 26, 2020 | 3.707 | 3.804 | 3.707 | 3.744 | 3,776 | +0.00(+0.00%) |
Jun 25, 2020 | 3.789 | 3.789 | 3.707 | 3.744 | 9,149 | +0.02(+0.50%) |
Jun 24, 2020 | 3.759 | 3.759 | 3.707 | 3.725 | 4,007 | -0.23(-5.71%) |
Jun 23, 2020 | 3.952 | 3.952 | 3.930 | 3.951 | 1,990 | -0.07(-1.68%) |
Jun 22, 2020 | 3.752 | 4.130 | 3.752 | 4.019 | 13,029 | -0.10(-2.52%) |
Jun 19, 2020 | 4.300 | 4.426 | 4.122 | 4.122 | 4,450 | -0.13(-2.97%) |
Jun 18, 2020 | 4.341 | 4.341 | 4.234 | 4.248 | 2,832 | +0.01(+0.35%) |
Jun 17, 2020 | 4.226 | 4.234 | 4.133 | 4.234 | 3,219 | -0.01(-0.12%) |
Jun 16, 2020 | 4.345 | 4.345 | 4.200 | 4.239 | 4,704 | -0.06(-1.43%) |
Jun 15, 2020 | 4.575 | 4.575 | 4.189 | 4.300 | 1,688 | -0.06(-1.36%) |
Jun 12, 2020 | 4.360 | 4.560 | 4.360 | 4.360 | 5,529 | -0.29(-6.22%) |
Jun 11, 2020 | 4.597 | 4.649 | 4.449 | 4.649 | 2,999 | +0.04(+0.97%) |
Jun 10, 2020 | 4.523 | 4.621 | 4.449 | 4.604 | 6,753 | +0.04(+0.81%) |
Jun 09, 2020 | 4.515 | 4.634 | 4.515 | 4.567 | 2,179 | -0.09(-1.91%) |
Jun 08, 2020 | 4.864 | 4.864 | 4.567 | 4.656 | 3,798 | -0.07(-1.58%) |
Jun 05, 2020 | 4.923 | 5.042 | 4.545 | 4.731 | 4,585 | -0.19(-3.83%) |
Jun 04, 2020 | 4.523 | 4.919 | 4.523 | 4.919 | 2,287 | +0.43(+9.67%) |
Jun 03, 2020 | 4.856 | 4.856 | 4.486 | 4.486 | 3,710 | -0.03(-0.66%) |
Jun 02, 2020 | 4.619 | 4.660 | 4.478 | 4.515 | 4,610 | -0.16(-3.33%) |
Jun 01, 2020 | 4.738 | 4.749 | 4.671 | 4.671 | 2,922 | +0.11(+2.44%) |
May 29, 2020 | 4.819 | 4.819 | 4.560 | 4.560 | 1,753 | -0.25(-5.17%) |
May 28, 2020 | 5.012 | 5.012 | 4.797 | 4.808 | 2,971 | -0.24(-4.72%) |
May 27, 2020 | 5.045 | 5.046 | 5.045 | 5.046 | 2,756 | -0.05(-1.01%) |
May 26, 2020 | 5.172 | 5.172 | 5.098 | 5.098 | 2,872 | +0.13(+2.52%) |
May 22, 2020 | 4.825 | 4.972 | 4.766 | 4.972 | 3,518 | +0.31(+6.75%) |
May 21, 2020 | 4.670 | 5.172 | 4.618 | 4.658 | 10,950 | +0.04(+0.87%) |
May 20, 2020 | 4.189 | 4.633 | 4.189 | 4.618 | 14,760 | +0.11(+2.46%) |
May 19, 2020 | 4.285 | 4.507 | 4.160 | 4.507 | 3,233 | +0.45(+11.11%) |
May 18, 2020 | 4.211 | 4.211 | 4.056 | 4.056 | 6,198 | -0.15(-3.62%) |
May 15, 2020 | 3.990 | 4.507 | 3.990 | 4.208 | 5,684 | +0.06(+1.54%) |
May 14, 2020 | 4.259 | 4.259 | 4.101 | 4.145 | 1,306 | -0.12(-2.86%) |
May 13, 2020 | 4.267 | 4.267 | 4.267 | 4.267 | 592 | +0.04(+1.00%) |
May 12, 2020 | 4.278 | 4.310 | 4.215 | 4.225 | 3,632 | -0.10(-2.26%) |
May 11, 2020 | 4.086 | 4.322 | 4.027 | 4.322 | 3,100 | +0.00(+0.00%) |
May 08, 2020 | 3.997 | 4.322 | 3.979 | 4.322 | 10,556 | +0.35(+8.74%) |
May 07, 2020 | 3.975 | 3.975 | 3.949 | 3.975 | 1,779 | +0.27(+7.17%) |
May 06, 2020 | 3.916 | 4.027 | 3.709 | 3.709 | 4,781 | +0.01(+0.20%) |
May 05, 2020 | 4.195 | 4.195 | 3.694 | 3.702 | 11,148 | -0.24(-6.00%) |
May 04, 2020 | 3.709 | 3.938 | 3.709 | 3.938 | 3,283 | -0.15(-3.62%) |
May 01, 2020 | 4.404 | 4.426 | 3.795 | 4.086 | 10,962 | -0.16(-3.70%) |
Apr 30, 2020 | 3.997 | 4.359 | 3.857 | 4.243 | 12,362 | +0.00(+0.04%) |
Apr 29, 2020 | 4.330 | 4.330 | 4.241 | 4.241 | 4,469 | +0.26(+6.64%) |
Apr 28, 2020 | 4.021 | 4.021 | 3.963 | 3.977 | 4,228 | +0.29(+8.00%) |
Apr 27, 2020 | 4.058 | 4.257 | 3.631 | 3.682 | 3,541 | -0.01(-0.20%) |
Apr 24, 2020 | 3.623 | 3.925 | 3.586 | 3.690 | 3,258 | +0.06(+1.71%) |
Apr 23, 2020 | 3.898 | 3.898 | 3.628 | 3.628 | 3,507 | +0.13(+3.70%) |
Apr 22, 2020 | 3.498 | 3.498 | 3.498 | 3.498 | 949 | +0.01(+0.42%) |
Apr 21, 2020 | 3.410 | 3.489 | 3.410 | 3.483 | 4,155 | -0.14(-3.76%) |
Apr 20, 2020 | 3.896 | 4.194 | 3.575 | 3.620 | 14,932 | -0.44(-10.89%) |
Apr 17, 2020 | 4.073 | 4.168 | 3.866 | 4.062 | 4,480 | -0.21(-4.94%) |
Apr 16, 2020 | 4.713 | 4.713 | 4.212 | 4.273 | 13,001 | -0.42(-8.93%) |
Apr 15, 2020 | 3.973 | 5.126 | 3.973 | 4.692 | 18,667 | +0.72(+18.10%) |
Apr 14, 2020 | 3.973 | 3.973 | 3.973 | 3.973 | 3,167 | +0.03(+0.76%) |
Apr 13, 2020 | 4.102 | 4.102 | 3.781 | 3.943 | 7,146 | +0.07(+1.79%) |
Apr 09, 2020 | 4.161 | 4.183 | 3.874 | 3.874 | 4,073 | +0.27(+7.58%) |
Apr 08, 2020 | 3.609 | 3.751 | 3.601 | 3.601 | 3,935 | -0.14(-3.84%) |
Apr 07, 2020 | 3.609 | 3.866 | 3.601 | 3.745 | 3,132 | -0.01(-0.29%) |
Apr 06, 2020 | 3.130 | 3.756 | 3.130 | 3.756 | 13,873 | +0.46(+13.87%) |
Apr 03, 2020 | 3.137 | 3.314 | 3.100 | 3.298 | 3,666 | +0.01(+0.40%) |
Apr 02, 2020 | 3.388 | 3.682 | 3.271 | 3.285 | 11,634 | -0.21(-6.08%) |
Apr 01, 2020 | 3.409 | 3.514 | 3.409 | 3.498 | 4,292 | -0.07(-1.91%) |
Mar 31, 2020 | 3.520 | 3.697 | 3.388 | 3.566 | 4,043 | -0.14(-3.89%) |
Mar 30, 2020 | 4.746 | 5.221 | 3.358 | 3.711 | 29,048 | -1.01(-21.36%) |
Mar 27, 2020 | 4.755 | 4.871 | 4.697 | 4.718 | 4,704 | -0.39(-7.65%) |
Mar 26, 2020 | 4.719 | 5.124 | 4.719 | 5.109 | 13,852 | +0.30(+6.33%) |
Mar 25, 2020 | 3.042 | 4.856 | 3.042 | 4.805 | 26,288 | +1.89(+64.99%) |
Mar 24, 2020 | 2.985 | 3.144 | 2.912 | 2.912 | 6,325 | +0.08(+2.81%) |
Mar 23, 2020 | 2.963 | 3.187 | 2.833 | 2.833 | 8,385 | -0.37(-11.64%) |
Mar 20, 2020 | 3.368 | 3.975 | 3.006 | 3.206 | 10,101 | +0.21(+6.91%) |
Mar 19, 2020 | 2.847 | 3.072 | 2.804 | 2.999 | 2,880 | +0.11(+3.75%) |
Mar 18, 2020 | 3.332 | 3.975 | 2.891 | 2.891 | 26,249 | -0.65(-18.37%) |
Mar 17, 2020 | 3.816 | 3.859 | 3.462 | 3.541 | 8,728 | -0.38(-9.59%) |
Mar 16, 2020 | 4.473 | 4.575 | 3.917 | 3.917 | 6,338 | -0.84(-17.63%) |
Mar 13, 2020 | 4.336 | 5.051 | 4.256 | 4.755 | 15,498 | +0.58(+13.84%) |
Mar 12, 2020 | 3.613 | 4.177 | 2.804 | 4.177 | 42,151 | +0.36(+9.43%) |
Mar 11, 2020 | 4.083 | 4.083 | 3.817 | 3.817 | 4,443 | -0.09(-2.37%) |
Mar 10, 2020 | 4.163 | 4.163 | 3.910 | 3.910 | 13,836 | +0.09(+2.46%) |
Mar 09, 2020 | 3.975 | 4.170 | 3.816 | 3.816 | 15,315 | -0.27(-6.58%) |
Mar 06, 2020 | 4.155 | 4.271 | 4.004 | 4.085 | 10,931 | -0.09(-2.04%) |
Mar 05, 2020 | 4.336 | 4.336 | 4.155 | 4.170 | 17,237 | -0.13(-3.04%) |
Mar 04, 2020 | 4.372 | 4.372 | 4.249 | 4.300 | 7,353 | -0.04(-1.03%) |
Mar 03, 2020 | 4.524 | 4.524 | 4.249 | 4.345 | 8,651 | -0.09(-2.08%) |
Mar 02, 2020 | 4.336 | 4.481 | 4.336 | 4.437 | 5,821 | +0.12(+2.80%) |
Feb 28, 2020 | 4.542 | 4.642 | 4.206 | 4.316 | 12,038 | -0.02(-0.55%) |
Feb 27, 2020 | 4.394 | 4.394 | 4.199 | 4.340 | 11,418 | -0.17(-3.75%) |
Feb 26, 2020 | 4.502 | 4.745 | 4.502 | 4.509 | 3,540 | -0.06(-1.26%) |
Feb 25, 2020 | 4.745 | 4.959 | 4.523 | 4.566 | 33,508 | -0.29(-5.91%) |
Feb 24, 2020 | 5.123 | 5.123 | 4.817 | 4.853 | 22,154 | -0.29(-5.58%) |
Feb 21, 2020 | 5.183 | 5.254 | 5.019 | 5.140 | 10,602 | +0.07(+1.47%) |
Feb 20, 2020 | 4.961 | 5.068 | 4.961 | 5.065 | 8,049 | +0.09(+1.74%) |
Feb 19, 2020 | 5.004 | 5.004 | 4.961 | 4.978 | 7,234 | -0.08(-1.56%) |
Feb 18, 2020 | 5.147 | 5.158 | 5.049 | 5.057 | 8,738 | -0.08(-1.54%) |
Feb 14, 2020 | 5.104 | 5.219 | 5.104 | 5.136 | 3,627 | +0.01(+0.21%) |
Feb 13, 2020 | 5.254 | 5.254 | 5.090 | 5.125 | 3,685 | -0.01(-0.14%) |
Feb 12, 2020 | 5.233 | 5.254 | 5.125 | 5.133 | 8,533 | -0.12(-2.32%) |
Feb 11, 2020 | 5.233 | 5.254 | 5.197 | 5.254 | 2,568 | +0.02(+0.41%) |
Feb 10, 2020 | 5.333 | 5.376 | 5.225 | 5.233 | 11,312 | -0.02(-0.41%) |
Feb 07, 2020 | 5.329 | 5.329 | 5.186 | 5.254 | 14,647 | -0.06(-1.20%) |
Feb 06, 2020 | 5.581 | 5.613 | 5.311 | 5.318 | 12,130 | -0.30(-5.37%) |
Feb 05, 2020 | 5.455 | 5.620 | 5.428 | 5.620 | 2,483 | +0.15(+2.82%) |
Feb 04, 2020 | 5.375 | 5.466 | 5.326 | 5.466 | 8,936 | +0.05(+0.99%) |
Feb 03, 2020 | 5.584 | 5.584 | 5.319 | 5.412 | 8,586 | +0.00(+0.03%) |
Jan 31, 2020 | 5.620 | 5.620 | 5.376 | 5.410 | 11,020 | -0.11(-1.97%) |
Jan 30, 2020 | 5.591 | 5.591 | 5.377 | 5.519 | 8,810 | +0.03(+0.50%) |
Jan 29, 2020 | 5.464 | 5.599 | 5.443 | 5.492 | 23,158 | -0.02(-0.39%) |
Jan 28, 2020 | 5.383 | 5.590 | 5.383 | 5.514 | 5,777 | +0.17(+3.25%) |
Jan 27, 2020 | 5.450 | 5.450 | 5.251 | 5.340 | 10,214 | -0.20(-3.64%) |
Jan 24, 2020 | 5.783 | 5.832 | 5.541 | 5.541 | 4,509 | -0.29(-4.97%) |
Jan 23, 2020 | 5.783 | 5.853 | 5.726 | 5.831 | 5,751 | +0.13(+2.25%) |
Jan 22, 2020 | 5.627 | 5.847 | 5.556 | 5.703 | 18,382 | +0.19(+3.44%) |
Jan 21, 2020 | 5.272 | 5.783 | 5.258 | 5.514 | 13,010 | +0.16(+2.91%) |
Jan 17, 2020 | 5.315 | 5.464 | 5.315 | 5.358 | 8,737 | +0.04(+0.68%) |
Jan 16, 2020 | 5.265 | 5.407 | 5.258 | 5.321 | 9,575 | +0.07(+1.30%) |
Jan 15, 2020 | 5.251 | 5.329 | 5.201 | 5.253 | 15,932 | +0.05(+0.99%) |
Jan 14, 2020 | 5.074 | 5.222 | 5.074 | 5.201 | 4,992 | +0.02(+0.41%) |
Jan 13, 2020 | 5.123 | 5.428 | 4.967 | 5.180 | 39,555 | +0.21(+4.29%) |
Jan 10, 2020 | 5.024 | 5.066 | 4.967 | 4.967 | 16,065 | -0.13(-2.47%) |
Jan 09, 2020 | 5.109 | 5.175 | 5.056 | 5.093 | 3,544 | -0.07(-1.33%) |
Jan 08, 2020 | 5.314 | 5.314 | 5.145 | 5.162 | 4,935 | -0.08(-1.55%) |
Jan 07, 2020 | 5.220 | 5.278 | 5.078 | 5.243 | 7,674 | -0.07(-1.23%) |
Jan 06, 2020 | 5.258 | 5.492 | 5.064 | 5.308 | 32,870 | +0.12(+2.38%) |
Jan 03, 2020 | 5.145 | 5.272 | 5.092 | 5.185 | 19,447 | +0.13(+2.62%) |