Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.390 | 5.390 | 5.390 | 1,098,887 | -0.02(-0.37%) | |
Dec 30, 2020 | 5.180 | 5.560 | 5.110 | 5.410 | 1,098,887 | +0.22(+4.24%) |
Dec 29, 2020 | 5.290 | 5.315 | 4.995 | 5.190 | 1,133,458 | -0.09(-1.70%) |
Dec 28, 2020 | 5.410 | 5.410 | 4.960 | 5.280 | 1,494,490 | +0.06(+1.15%) |
Dec 24, 2020 | 5.530 | 5.750 | 5.162 | 5.220 | 1,005,900 | -0.27(-4.92%) |
Dec 23, 2020 | 5.500 | 5.540 | 5.240 | 5.490 | 1,703,247 | +0.17(+3.20%) |
Dec 22, 2020 | 4.950 | 5.390 | 4.830 | 5.320 | 2,064,348 | +0.37(+7.47%) |
Dec 21, 2020 | 4.820 | 4.970 | 4.600 | 4.950 | 1,652,119 | +0.04(+0.81%) |
Dec 18, 2020 | 4.450 | 4.960 | 4.350 | 4.910 | 5,752,400 | +0.53(+12.10%) |
Dec 17, 2020 | 4.510 | 4.550 | 4.260 | 4.380 | 1,801,516 | +0.03(+0.69%) |
Dec 16, 2020 | 4.340 | 4.520 | 4.200 | 4.350 | 2,533,378 | +0.28(+6.88%) |
Dec 15, 2020 | 4.150 | 4.310 | 4.060 | 4.070 | 1,667,759 | -0.03(-0.73%) |
Dec 14, 2020 | 4.130 | 4.220 | 3.950 | 4.100 | 3,989,123 | +0.10(+2.50%) |
Dec 11, 2020 | 4.010 | 4.110 | 3.790 | 4.000 | 4,992,600 | -0.05(-1.23%) |
Dec 10, 2020 | 4.150 | 4.180 | 3.960 | 4.050 | 2,152,684 | -0.09(-2.17%) |
Dec 09, 2020 | 4.510 | 4.510 | 4.080 | 4.140 | 1,847,261 | -0.26(-5.91%) |
Dec 08, 2020 | 4.630 | 4.700 | 4.340 | 4.400 | 1,677,687 | -0.10(-2.22%) |
Dec 07, 2020 | 4.470 | 4.870 | 4.450 | 4.500 | 1,430,144 | +0.03(+0.67%) |
Dec 04, 2020 | 4.530 | 4.546 | 4.330 | 4.470 | 990,000 | -0.03(-0.67%) |
Dec 03, 2020 | 4.610 | 4.610 | 4.320 | 4.500 | 1,270,474 | -0.05(-1.10%) |
Dec 02, 2020 | 4.780 | 4.780 | 4.440 | 4.550 | 1,737,160 | -0.20(-4.21%) |
Dec 01, 2020 | 5.070 | 5.105 | 4.690 | 4.750 | 2,971,419 | -0.26(-5.19%) |
Nov 30, 2020 | 4.990 | 5.060 | 4.870 | 5.010 | 2,564,009 | +0.10(+2.04%) |
Nov 27, 2020 | 4.650 | 4.965 | 4.620 | 4.910 | 1,224,700 | +0.30(+6.51%) |
Nov 25, 2020 | 4.350 | 4.740 | 4.250 | 4.610 | 1,293,400 | +0.24(+5.49%) |
Nov 24, 2020 | 4.570 | 4.570 | 4.300 | 4.370 | 1,500,462 | -0.18(-3.96%) |
Nov 23, 2020 | 4.990 | 4.990 | 4.450 | 4.550 | 1,857,723 | -0.42(-8.45%) |
Nov 20, 2020 | 4.890 | 5.090 | 4.660 | 4.970 | 1,340,300 | +0.25(+5.30%) |
Nov 19, 2020 | 4.770 | 4.880 | 4.600 | 4.720 | 721,707 | -0.03(-0.63%) |
Nov 18, 2020 | 4.840 | 4.920 | 4.570 | 4.750 | 1,010,042 | -0.07(-1.45%) |
Nov 17, 2020 | 5.030 | 5.090 | 4.680 | 4.820 | 880,148 | -0.21(-4.17%) |
Nov 16, 2020 | 5.000 | 5.090 | 4.860 | 5.030 | 743,767 | +0.04(+0.80%) |
Nov 13, 2020 | 4.800 | 5.080 | 4.800 | 4.990 | 710,200 | +0.19(+3.96%) |
Nov 12, 2020 | 4.940 | 4.973 | 4.720 | 4.800 | 850,602 | -0.09(-1.84%) |
Nov 11, 2020 | 4.970 | 5.101 | 4.860 | 4.890 | 1,280,403 | +0.01(+0.20%) |
Nov 10, 2020 | 5.179 | 5.179 | 4.820 | 4.880 | 1,208,736 | -0.34(-6.51%) |
Nov 09, 2020 | 5.170 | 5.740 | 5.020 | 5.220 | 2,819,780 | +0.01(+0.19%) |
Nov 06, 2020 | 5.330 | 5.380 | 5.150 | 5.210 | 667,700 | -0.10(-1.88%) |
Nov 05, 2020 | 5.450 | 5.680 | 5.160 | 5.310 | 1,166,860 | +0.01(+0.19%) |
Nov 04, 2020 | 5.230 | 5.760 | 5.210 | 5.300 | 2,087,388 | +0.07(+1.34%) |
Nov 03, 2020 | 5.220 | 5.360 | 4.940 | 5.230 | 969,630 | +0.08(+1.55%) |
Nov 02, 2020 | 4.610 | 5.180 | 4.550 | 5.150 | 1,460,661 | +0.64(+14.19%) |
Oct 30, 2020 | 4.540 | 4.637 | 4.260 | 4.510 | 1,152,200 | -0.02(-0.44%) |
Oct 29, 2020 | 4.440 | 4.630 | 4.150 | 4.530 | 6,768,973 | +0.13(+2.95%) |
Oct 28, 2020 | 4.770 | 4.770 | 4.350 | 4.400 | 1,694,541 | -0.38(-7.95%) |
Oct 27, 2020 | 4.990 | 4.990 | 4.650 | 4.780 | 857,991 | -0.09(-1.85%) |
Oct 26, 2020 | 4.690 | 5.120 | 4.610 | 4.870 | 1,586,571 | +0.07(+1.46%) |
Oct 23, 2020 | 4.370 | 5.160 | 4.290 | 4.800 | 3,784,800 | +0.50(+11.63%) |
Oct 22, 2020 | 4.500 | 5.180 | 4.270 | 4.300 | 3,155,972 | -0.23(-5.08%) |
Oct 21, 2020 | 5.300 | 5.380 | 4.510 | 4.530 | 2,941,775 | -0.86(-15.96%) |
Oct 20, 2020 | 5.620 | 5.720 | 5.190 | 5.390 | 2,054,917 | -0.21(-3.75%) |
Oct 19, 2020 | 6.430 | 6.540 | 5.590 | 5.600 | 2,927,700 | -0.71(-11.25%) |
Oct 16, 2020 | 7.630 | 7.695 | 6.255 | 6.310 | 4,485,000 | -1.59(-20.13%) |
Oct 15, 2020 | 8.000 | 8.210 | 7.600 | 7.900 | 1,099,352 | -0.05(-0.63%) |
Oct 14, 2020 | 9.010 | 9.180 | 7.920 | 7.950 | 1,888,549 | -1.25(-13.59%) |
Oct 13, 2020 | 8.400 | 9.310 | 8.310 | 9.200 | 1,486,165 | +0.84(+10.05%) |
Oct 12, 2020 | 8.360 | 8.640 | 8.160 | 8.360 | 337,027 | +0.15(+1.83%) |
Oct 09, 2020 | 8.380 | 8.420 | 7.970 | 8.210 | 344,700 | +0.07(+0.86%) |
Oct 08, 2020 | 8.710 | 8.859 | 8.050 | 8.140 | 439,864 | -0.52(-6.00%) |
Oct 07, 2020 | 8.390 | 8.710 | 8.300 | 8.660 | 405,929 | +0.36(+4.34%) |
Oct 06, 2020 | 8.490 | 8.610 | 8.250 | 8.300 | 295,441 | -0.16(-1.89%) |
Oct 05, 2020 | 8.060 | 8.490 | 7.990 | 8.460 | 311,222 | +0.45(+5.62%) |
Oct 02, 2020 | 8.100 | 8.680 | 7.945 | 8.010 | 314,700 | -0.35(-4.19%) |
Oct 01, 2020 | 8.000 | 8.370 | 7.840 | 8.360 | 453,952 | +0.38(+4.76%) |
Sep 30, 2020 | 7.630 | 8.320 | 7.580 | 7.980 | 567,107 | +0.32(+4.18%) |
Sep 29, 2020 | 7.790 | 8.010 | 7.500 | 7.660 | 339,986 | -0.18(-2.30%) |
Sep 28, 2020 | 8.040 | 8.125 | 7.420 | 7.840 | 477,537 | -0.03(-0.38%) |
Sep 25, 2020 | 7.780 | 7.915 | 7.520 | 7.870 | 913,300 | +0.12(+1.55%) |
Sep 24, 2020 | 7.910 | 7.980 | 7.370 | 7.750 | 730,684 | -0.20(-2.52%) |
Sep 23, 2020 | 8.880 | 8.880 | 7.850 | 7.950 | 446,947 | -0.76(-8.73%) |
Sep 22, 2020 | 9.330 | 9.330 | 8.540 | 8.710 | 468,327 | -0.60(-6.44%) |
Sep 21, 2020 | 10.24 | 10.24 | 9.300 | 9.310 | 898,850 | -1.12(-10.74%) |
Sep 18, 2020 | 10.83 | 10.83 | 10.18 | 10.43 | 535,900 | -0.32(-2.98%) |
Sep 17, 2020 | 10.51 | 10.93 | 10.07 | 10.75 | 649,683 | -0.03(-0.28%) |
Sep 16, 2020 | 10.08 | 10.79 | 9.830 | 10.78 | 741,329 | +0.70(+6.94%) |
Sep 15, 2020 | 9.350 | 10.08 | 8.780 | 10.08 | 1,016,590 | +0.66(+7.01%) |
Sep 14, 2020 | 8.070 | 10.11 | 8.030 | 9.420 | 2,930,035 | +1.48(+18.64%) |
Sep 11, 2020 | 8.110 | 8.259 | 7.810 | 7.940 | 311,500 | -0.16(-1.98%) |
Sep 10, 2020 | 8.070 | 8.420 | 8.010 | 8.100 | 449,215 | +0.10(+1.25%) |
Sep 09, 2020 | 7.890 | 8.280 | 7.840 | 8.000 | 774,445 | +0.11(+1.39%) |
Sep 08, 2020 | 7.770 | 8.280 | 7.770 | 7.890 | 517,592 | -0.05(-0.63%) |
Sep 04, 2020 | 7.770 | 7.975 | 7.510 | 7.940 | 443,400 | +0.12(+1.53%) |
Sep 03, 2020 | 8.250 | 8.250 | 7.725 | 7.820 | 498,130 | -0.56(-6.68%) |
Sep 02, 2020 | 8.600 | 8.600 | 8.140 | 8.380 | 259,068 | -0.14(-1.64%) |
Sep 01, 2020 | 8.590 | 8.890 | 8.300 | 8.520 | 747,198 | -0.18(-2.07%) |
Aug 31, 2020 | 7.790 | 8.780 | 7.560 | 8.700 | 1,366,286 | +0.78(+9.85%) |
Aug 28, 2020 | 8.070 | 8.780 | 7.520 | 7.920 | 1,461,500 | -0.22(-2.70%) |
Aug 27, 2020 | 8.450 | 8.450 | 8.040 | 8.140 | 288,440 | -0.21(-2.51%) |
Aug 26, 2020 | 8.660 | 8.820 | 8.330 | 8.350 | 182,062 | -0.36(-4.13%) |
Aug 25, 2020 | 8.260 | 8.870 | 8.060 | 8.710 | 499,690 | +0.38(+4.56%) |
Aug 24, 2020 | 8.340 | 8.560 | 8.210 | 8.330 | 244,227 | -0.10(-1.19%) |
Aug 21, 2020 | 8.670 | 8.820 | 8.300 | 8.430 | 505,600 | -0.35(-3.99%) |
Aug 20, 2020 | 8.910 | 9.045 | 8.650 | 8.780 | 286,123 | -0.21(-2.34%) |
Aug 19, 2020 | 8.640 | 9.130 | 8.550 | 8.990 | 427,386 | +0.31(+3.57%) |
Aug 18, 2020 | 8.840 | 9.120 | 8.500 | 8.680 | 778,213 | -0.16(-1.81%) |
Aug 17, 2020 | 8.070 | 8.850 | 8.050 | 8.840 | 712,494 | +0.83(+10.36%) |
Aug 14, 2020 | 7.900 | 8.290 | 7.650 | 8.010 | 938,000 | +0.15(+1.91%) |
Aug 13, 2020 | 7.890 | 7.960 | 7.620 | 7.860 | 373,963 | -0.05(-0.63%) |
Aug 12, 2020 | 8.250 | 8.340 | 7.760 | 7.910 | 615,575 | -0.22(-2.71%) |
Aug 11, 2020 | 8.070 | 8.570 | 7.970 | 8.130 | 844,467 | -0.15(-1.81%) |
Aug 10, 2020 | 7.990 | 8.300 | 7.910 | 8.280 | 444,778 | +0.30(+3.76%) |
Aug 07, 2020 | 8.060 | 8.180 | 7.870 | 7.980 | 875,500 | -0.08(-0.99%) |
Aug 06, 2020 | 8.620 | 8.680 | 7.890 | 8.060 | 1,237,331 | -0.66(-7.57%) |
Aug 05, 2020 | 8.830 | 8.890 | 8.610 | 8.720 | 648,422 | -0.20(-2.24%) |
Aug 04, 2020 | 8.910 | 9.000 | 8.700 | 8.920 | 641,353 | -0.13(-1.44%) |
Aug 03, 2020 | 9.250 | 9.400 | 8.460 | 9.050 | 1,083,644 | -0.30(-3.21%) |
Jul 31, 2020 | 9.040 | 9.400 | 8.820 | 9.350 | 699,100 | +0.35(+3.89%) |
Jul 30, 2020 | 8.850 | 9.120 | 8.850 | 9.000 | 446,410 | +0.03(+0.33%) |
Jul 29, 2020 | 8.860 | 9.130 | 8.810 | 8.970 | 599,399 | +0.06(+0.67%) |
Jul 28, 2020 | 9.100 | 9.100 | 8.800 | 8.910 | 627,488 | -0.17(-1.87%) |
Jul 27, 2020 | 8.870 | 9.160 | 8.810 | 9.080 | 356,054 | +0.28(+3.18%) |
Jul 24, 2020 | 9.440 | 9.551 | 8.640 | 8.800 | 792,300 | -0.51(-5.48%) |
Jul 23, 2020 | 9.830 | 9.920 | 9.050 | 9.310 | 782,053 | -0.62(-6.24%) |
Jul 22, 2020 | 9.530 | 10.49 | 9.150 | 9.930 | 1,285,270 | +0.37(+3.87%) |
Jul 21, 2020 | 9.200 | 10.09 | 9.090 | 9.560 | 1,630,729 | +0.50(+5.52%) |
Jul 20, 2020 | 8.510 | 9.150 | 8.510 | 9.060 | 816,537 | +0.46(+5.35%) |
Jul 17, 2020 | 8.560 | 8.750 | 8.430 | 8.600 | 1,050,000 | +0.06(+0.70%) |
Jul 16, 2020 | 8.640 | 8.705 | 8.330 | 8.540 | 526,543 | -0.20(-2.29%) |
Jul 15, 2020 | 8.680 | 9.240 | 8.520 | 8.740 | 2,024,102 | +0.24(+2.82%) |
Jul 14, 2020 | 8.890 | 9.090 | 8.460 | 8.500 | 1,230,637 | -0.44(-4.92%) |
Jul 13, 2020 | 9.200 | 9.470 | 8.900 | 8.940 | 541,695 | -0.29(-3.14%) |
Jul 10, 2020 | 9.290 | 9.750 | 9.050 | 9.230 | 978,700 | -0.08(-0.86%) |
Jul 09, 2020 | 9.290 | 9.420 | 8.971 | 9.310 | 645,879 | -0.09(-0.96%) |
Jul 08, 2020 | 9.720 | 9.820 | 9.220 | 9.400 | 603,200 | -0.28(-2.89%) |
Jul 07, 2020 | 9.550 | 9.860 | 9.260 | 9.680 | 496,861 | +0.21(+2.22%) |
Jul 06, 2020 | 9.710 | 9.890 | 9.170 | 9.470 | 640,199 | -0.32(-3.27%) |
Jul 02, 2020 | 9.700 | 10.19 | 9.390 | 9.790 | 696,300 | -0.20(-2.00%) |
Jul 01, 2020 | 10.35 | 10.50 | 9.580 | 9.990 | 801,707 | -0.02(-0.20%) |
Jun 30, 2020 | 9.140 | 10.16 | 9.010 | 10.01 | 1,177,876 | +0.72(+7.75%) |
Jun 29, 2020 | 9.740 | 9.790 | 9.100 | 9.290 | 718,984 | -0.19(-2.00%) |
Jun 26, 2020 | 9.420 | 9.800 | 9.085 | 9.480 | 1,016,000 | +0.17(+1.83%) |
Jun 25, 2020 | 9.470 | 9.490 | 8.930 | 9.310 | 1,554,621 | -0.28(-2.92%) |
Jun 24, 2020 | 9.530 | 9.870 | 9.260 | 9.590 | 663,617 | -0.04(-0.42%) |
Jun 23, 2020 | 9.490 | 10.17 | 9.420 | 9.630 | 976,940 | +0.08(+0.84%) |
Jun 22, 2020 | 9.980 | 9.980 | 9.380 | 9.550 | 1,124,587 | -0.61(-6.00%) |
Jun 19, 2020 | 9.930 | 10.23 | 9.650 | 10.16 | 1,415,800 | +0.16(+1.60%) |
Jun 18, 2020 | 10.20 | 10.43 | 9.830 | 10.00 | 533,654 | -0.04(-0.40%) |
Jun 17, 2020 | 10.39 | 10.63 | 10.00 | 10.04 | 617,797 | -0.47(-4.47%) |
Jun 16, 2020 | 10.52 | 10.60 | 9.990 | 10.51 | 967,146 | +0.08(+0.77%) |
Jun 15, 2020 | 8.900 | 10.55 | 8.850 | 10.43 | 1,006,362 | +0.49(+4.93%) |
Jun 12, 2020 | 9.870 | 10.63 | 9.600 | 9.940 | 929,600 | +0.37(+3.87%) |
Jun 11, 2020 | 10.25 | 10.31 | 9.310 | 9.570 | 1,471,061 | -1.32(-12.12%) |
Jun 10, 2020 | 11.14 | 11.20 | 10.26 | 10.89 | 1,380,227 | -0.26(-2.33%) |
Jun 09, 2020 | 11.06 | 11.64 | 10.85 | 11.15 | 908,586 | +0.03(+0.27%) |
Jun 08, 2020 | 11.25 | 11.30 | 10.67 | 11.12 | 1,202,203 | -0.13(-1.16%) |
Jun 05, 2020 | 11.05 | 11.94 | 11.02 | 11.25 | 1,494,300 | -0.14(-1.23%) |
Jun 04, 2020 | 11.52 | 11.97 | 10.63 | 11.39 | 2,051,066 | -0.50(-4.21%) |
Jun 03, 2020 | 11.40 | 12.12 | 11.21 | 11.89 | 5,678,461 | -0.21(-1.74%) |
Jun 02, 2020 | 12.32 | 12.48 | 11.53 | 12.10 | 8,483,292 | +0.46(+3.95%) |
Jun 01, 2020 | 9.950 | 13.40 | 9.850 | 11.64 | 20,657,506 | +0.57(+5.15%) |
May 29, 2020 | 10.04 | 12.77 | 7.800 | 11.07 | 113,528,896 | +6.21(+127.78%) |
May 28, 2020 | 4.780 | 5.100 | 4.750 | 4.860 | 557,403 | +0.08(+1.67%) |
May 27, 2020 | 5.290 | 5.330 | 4.650 | 4.780 | 859,884 | -0.52(-9.81%) |
May 26, 2020 | 5.910 | 6.030 | 5.270 | 5.300 | 1,235,873 | -0.47(-8.15%) |
May 22, 2020 | 5.750 | 6.050 | 5.550 | 5.770 | 1,374,900 | -0.10(-1.70%) |
May 21, 2020 | 5.370 | 5.950 | 5.020 | 5.870 | 1,495,638 | +0.40(+7.31%) |
May 20, 2020 | 5.200 | 5.750 | 5.180 | 5.470 | 556,792 | +0.30(+5.80%) |
May 19, 2020 | 5.300 | 5.470 | 5.050 | 5.170 | 414,164 | -0.07(-1.34%) |
May 18, 2020 | 4.920 | 5.840 | 4.810 | 5.240 | 2,515,997 | +0.59(+12.69%) |
May 15, 2020 | 4.300 | 4.800 | 4.210 | 4.650 | 339,300 | +0.30(+6.90%) |
May 14, 2020 | 4.790 | 4.790 | 4.050 | 4.350 | 806,391 | -0.19(-4.19%) |
May 13, 2020 | 4.930 | 4.990 | 4.000 | 4.540 | 948,914 | -0.39(-7.91%) |
May 12, 2020 | 4.800 | 5.080 | 4.570 | 4.930 | 1,122,141 | +0.36(+7.88%) |
May 11, 2020 | 4.680 | 4.780 | 4.400 | 4.570 | 3,045,994 | +0.13(+2.93%) |
May 08, 2020 | 3.610 | 5.000 | 3.540 | 4.440 | 3,186,000 | +0.87(+24.37%) |
May 07, 2020 | 3.660 | 3.760 | 3.540 | 3.570 | 409,203 | -0.07(-1.92%) |
May 06, 2020 | 3.540 | 3.690 | 3.360 | 3.640 | 334,237 | +0.10(+2.82%) |
May 05, 2020 | 3.410 | 3.550 | 3.300 | 3.540 | 536,603 | +0.18(+5.36%) |
May 04, 2020 | 3.330 | 3.550 | 3.200 | 3.360 | 466,907 | +0.01(+0.30%) |
May 01, 2020 | 3.210 | 3.430 | 3.210 | 3.350 | 178,000 | -0.01(-0.30%) |
Apr 30, 2020 | 3.830 | 3.830 | 3.310 | 3.360 | 546,365 | -0.47(-12.27%) |
Apr 29, 2020 | 3.550 | 3.870 | 3.400 | 3.830 | 358,158 | +0.30(+8.50%) |
Apr 28, 2020 | 3.490 | 3.680 | 3.400 | 3.530 | 228,200 | +0.13(+3.82%) |
Apr 27, 2020 | 3.580 | 3.580 | 3.370 | 3.400 | 121,944 | -0.05(-1.45%) |
Apr 24, 2020 | 3.390 | 3.510 | 3.280 | 3.450 | 83,800 | +0.07(+2.07%) |
Apr 23, 2020 | 3.490 | 3.590 | 3.370 | 3.380 | 104,755 | -0.01(-0.29%) |
Apr 22, 2020 | 3.670 | 3.710 | 3.340 | 3.390 | 153,105 | -0.23(-6.35%) |
Apr 21, 2020 | 3.540 | 3.670 | 3.430 | 3.620 | 112,960 | +0.04(+1.12%) |
Apr 20, 2020 | 3.470 | 3.840 | 3.450 | 3.580 | 284,218 | +0.11(+3.17%) |
Apr 17, 2020 | 3.590 | 3.637 | 3.380 | 3.470 | 198,000 | +0.04(+1.17%) |
Apr 16, 2020 | 3.350 | 3.440 | 3.190 | 3.430 | 197,102 | +0.13(+3.94%) |
Apr 15, 2020 | 3.560 | 3.560 | 3.110 | 3.300 | 282,169 | -0.15(-4.35%) |
Apr 14, 2020 | 3.640 | 3.650 | 3.270 | 3.450 | 469,771 | +0.12(+3.60%) |
Apr 13, 2020 | 3.010 | 3.340 | 2.930 | 3.330 | 297,298 | +0.32(+10.63%) |
Apr 09, 2020 | 2.910 | 3.125 | 2.830 | 3.010 | 361,700 | +0.20(+7.12%) |
Apr 08, 2020 | 2.850 | 2.920 | 2.770 | 2.810 | 90,224 | -0.02(-0.71%) |
Apr 07, 2020 | 3.050 | 3.050 | 2.810 | 2.830 | 148,054 | -0.17(-5.67%) |
Apr 06, 2020 | 2.700 | 3.023 | 2.600 | 3.000 | 189,657 | +0.37(+14.07%) |
Apr 03, 2020 | 2.820 | 2.940 | 2.570 | 2.630 | 80,200 | -0.24(-8.36%) |
Apr 02, 2020 | 2.590 | 2.870 | 2.540 | 2.870 | 287,934 | +0.29(+11.24%) |
Apr 01, 2020 | 2.520 | 2.840 | 2.520 | 2.580 | 194,152 | -0.14(-5.15%) |
Mar 31, 2020 | 2.690 | 2.870 | 2.551 | 2.720 | 137,861 | -0.03(-1.09%) |
Mar 30, 2020 | 2.920 | 2.920 | 2.720 | 2.750 | 254,470 | -0.10(-3.51%) |
Mar 27, 2020 | 2.840 | 3.025 | 2.690 | 2.850 | 580,100 | -0.01(-0.35%) |
Mar 26, 2020 | 2.850 | 3.000 | 2.780 | 2.860 | 193,288 | +0.02(+0.70%) |
Mar 25, 2020 | 3.100 | 3.230 | 2.770 | 2.840 | 362,386 | -0.24(-7.79%) |
Mar 24, 2020 | 2.860 | 3.090 | 2.840 | 3.080 | 449,130 | +0.27(+9.61%) |
Mar 23, 2020 | 2.500 | 2.920 | 2.500 | 2.810 | 309,605 | +0.19(+7.25%) |
Mar 20, 2020 | 2.810 | 2.910 | 2.560 | 2.620 | 365,400 | -0.15(-5.42%) |
Mar 19, 2020 | 2.560 | 2.840 | 2.550 | 2.770 | 300,295 | +0.16(+6.13%) |
Mar 18, 2020 | 2.600 | 2.840 | 2.500 | 2.610 | 505,770 | -0.11(-4.04%) |
Mar 17, 2020 | 2.260 | 2.790 | 2.260 | 2.720 | 359,509 | +0.47(+20.89%) |
Mar 16, 2020 | 2.200 | 2.700 | 2.000 | 2.250 | 1,086,998 | -0.47(-17.28%) |
Mar 13, 2020 | 2.520 | 2.780 | 2.500 | 2.720 | 471,800 | +0.09(+3.42%) |
Mar 12, 2020 | 2.800 | 2.900 | 2.460 | 2.630 | 606,471 | -0.31(-10.54%) |
Mar 11, 2020 | 2.990 | 3.030 | 2.845 | 2.940 | 406,177 | -0.12(-3.92%) |
Mar 10, 2020 | 3.000 | 3.090 | 2.850 | 3.060 | 497,400 | +0.10(+3.38%) |
Mar 09, 2020 | 3.280 | 3.320 | 2.940 | 2.960 | 562,892 | -0.53(-15.19%) |
Mar 06, 2020 | 3.660 | 3.660 | 3.410 | 3.490 | 295,300 | -0.23(-6.18%) |
Mar 05, 2020 | 3.380 | 3.770 | 3.260 | 3.720 | 399,864 | +0.26(+7.51%) |
Mar 04, 2020 | 3.580 | 3.610 | 3.410 | 3.460 | 441,778 | -0.04(-1.14%) |
Mar 03, 2020 | 3.510 | 3.670 | 3.430 | 3.500 | 338,149 | -0.05(-1.41%) |
Mar 02, 2020 | 3.650 | 3.670 | 3.490 | 3.550 | 364,533 | -0.07(-1.93%) |
Feb 28, 2020 | 3.420 | 3.650 | 3.380 | 3.620 | 445,100 | -0.04(-1.09%) |
Feb 27, 2020 | 3.450 | 3.700 | 3.260 | 3.660 | 815,192 | +0.15(+4.27%) |
Feb 26, 2020 | 3.480 | 3.660 | 3.440 | 3.510 | 400,413 | +0.09(+2.63%) |
Feb 25, 2020 | 3.600 | 3.600 | 3.410 | 3.420 | 538,733 | -0.16(-4.47%) |
Feb 24, 2020 | 3.620 | 3.835 | 3.330 | 3.580 | 563,637 | -0.17(-4.53%) |
Feb 21, 2020 | 3.940 | 3.970 | 3.660 | 3.750 | 617,900 | -0.20(-5.06%) |
Feb 20, 2020 | 3.960 | 4.010 | 3.840 | 3.950 | 546,978 | -0.03(-0.75%) |
Feb 19, 2020 | 4.030 | 4.099 | 3.900 | 3.980 | 286,557 | -0.04(-1.00%) |
Feb 18, 2020 | 4.130 | 4.370 | 3.930 | 4.020 | 771,186 | +0.00(+0.00%) |
Feb 14, 2020 | 3.960 | 4.050 | 3.820 | 4.020 | 524,600 | +0.05(+1.26%) |
Feb 13, 2020 | 4.130 | 4.170 | 3.870 | 3.970 | 597,099 | -0.20(-4.80%) |
Feb 12, 2020 | 4.190 | 4.240 | 4.060 | 4.170 | 492,760 | +0.01(+0.24%) |
Feb 11, 2020 | 4.220 | 4.280 | 4.020 | 4.160 | 489,836 | -0.03(-0.72%) |
Feb 10, 2020 | 4.060 | 4.220 | 4.010 | 4.190 | 269,479 | +0.11(+2.70%) |
Feb 07, 2020 | 4.050 | 4.170 | 4.010 | 4.080 | 392,000 | -0.07(-1.69%) |
Feb 06, 2020 | 4.500 | 4.570 | 4.000 | 4.150 | 863,844 | -0.35(-7.78%) |
Feb 05, 2020 | 4.040 | 4.650 | 4.020 | 4.500 | 1,714,377 | +0.46(+11.39%) |
Feb 04, 2020 | 3.950 | 4.052 | 3.800 | 4.040 | 972,352 | +0.00(+0.00%) |
Feb 03, 2020 | 3.910 | 4.050 | 3.910 | 4.040 | 703,862 | +0.14(+3.59%) |
Jan 31, 2020 | 4.000 | 4.000 | 3.820 | 3.900 | 582,900 | -0.10(-2.50%) |
Jan 30, 2020 | 3.980 | 4.050 | 3.900 | 4.000 | 677,989 | -0.05(-1.23%) |
Jan 29, 2020 | 4.080 | 4.340 | 3.980 | 4.050 | 2,055,072 | +0.09(+2.27%) |
Jan 28, 2020 | 3.680 | 4.190 | 3.680 | 3.960 | 1,677,021 | +0.28(+7.61%) |
Jan 27, 2020 | 3.840 | 3.890 | 3.620 | 3.680 | 931,424 | -0.24(-6.12%) |
Jan 24, 2020 | 4.030 | 4.087 | 3.810 | 3.920 | 2,035,000 | -0.11(-2.73%) |
Jan 23, 2020 | 4.030 | 4.130 | 4.000 | 4.030 | 833,670 | +0.03(+0.75%) |
Jan 22, 2020 | 4.380 | 4.600 | 4.000 | 4.000 | 4,029,402 | -0.14(-3.38%) |
Jan 21, 2020 | 4.430 | 4.430 | 3.700 | 4.140 | 1,661,311 | -0.38(-8.41%) |
Jan 17, 2020 | 4.510 | 4.830 | 4.300 | 4.520 | 1,885,600 | +0.03(+0.67%) |
Jan 16, 2020 | 4.180 | 4.720 | 4.110 | 4.490 | 2,986,859 | +0.05(+1.13%) |
Jan 15, 2020 | 3.670 | 4.500 | 3.480 | 4.440 | 4,748,104 | +0.40(+9.90%) |
Jan 14, 2020 | 5.530 | 6.000 | 3.900 | 4.040 | 22,122,816 | +0.05(+1.25%) |
Jan 13, 2020 | 2.100 | 5.840 | 2.100 | 3.990 | 56,058,304 | +2.66(+200.00%) |
Jan 10, 2020 | 1.380 | 1.420 | 1.300 | 1.330 | 325,300 | -0.04(-2.92%) |
Jan 09, 2020 | 1.270 | 1.430 | 1.260 | 1.370 | 385,103 | +0.11(+8.73%) |
Jan 08, 2020 | 1.250 | 1.290 | 1.230 | 1.260 | 144,042 | -0.01(-0.79%) |
Jan 07, 2020 | 1.220 | 1.270 | 1.200 | 1.270 | 164,336 | +0.06(+4.96%) |
Jan 06, 2020 | 1.200 | 1.210 | 1.160 | 1.210 | 220,709 | +0.01(+0.83%) |
Jan 03, 2020 | 1.230 | 1.230 | 1.160 | 1.200 | 230,800 | -0.02(-1.64%) |