Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 1.990 | 1.990 | 1.990 | 395,335 | -0.05(-2.45%) | |
Dec 30, 2020 | 1.950 | 2.090 | 1.930 | 2.040 | 395,335 | +0.09(+4.62%) |
Dec 29, 2020 | 2.100 | 2.100 | 1.930 | 1.950 | 377,508 | -0.16(-7.58%) |
Dec 28, 2020 | 2.110 | 2.160 | 2.080 | 2.110 | 262,820 | +0.03(+1.44%) |
Dec 24, 2020 | 2.200 | 2.200 | 2.060 | 2.080 | 216,100 | -0.06(-2.80%) |
Dec 23, 2020 | 2.100 | 2.240 | 2.100 | 2.140 | 805,274 | +0.07(+3.38%) |
Dec 22, 2020 | 2.080 | 2.130 | 2.050 | 2.070 | 308,492 | +0.01(+0.49%) |
Dec 21, 2020 | 1.990 | 2.080 | 1.970 | 2.060 | 291,308 | +0.04(+1.98%) |
Dec 18, 2020 | 2.000 | 2.050 | 1.980 | 2.020 | 415,700 | +0.04(+2.02%) |
Dec 17, 2020 | 2.000 | 2.020 | 1.960 | 1.980 | 223,927 | -0.01(-0.50%) |
Dec 16, 2020 | 1.970 | 2.020 | 1.950 | 1.990 | 140,578 | +0.03(+1.53%) |
Dec 15, 2020 | 1.980 | 2.010 | 1.940 | 1.960 | 177,208 | -0.01(-0.51%) |
Dec 14, 2020 | 2.020 | 2.040 | 1.970 | 1.970 | 184,580 | -0.04(-1.99%) |
Dec 11, 2020 | 2.000 | 2.090 | 1.970 | 2.010 | 417,700 | +0.00(+0.00%) |
Dec 10, 2020 | 2.000 | 2.030 | 1.970 | 2.010 | 489,674 | +0.03(+1.52%) |
Dec 09, 2020 | 2.060 | 2.060 | 1.970 | 1.980 | 402,101 | -0.05(-2.46%) |
Dec 08, 2020 | 2.030 | 2.080 | 2.000 | 2.030 | 277,341 | +0.01(+0.50%) |
Dec 07, 2020 | 2.050 | 2.050 | 1.970 | 2.020 | 394,698 | -0.02(-0.98%) |
Dec 04, 2020 | 2.040 | 2.049 | 1.970 | 2.040 | 421,500 | +0.02(+0.99%) |
Dec 03, 2020 | 1.990 | 2.120 | 1.960 | 2.020 | 884,782 | -0.02(-0.98%) |
Dec 02, 2020 | 2.060 | 2.540 | 1.980 | 2.040 | 9,332,099 | +0.04(+2.00%) |
Dec 01, 2020 | 2.050 | 2.060 | 1.980 | 2.000 | 363,051 | -0.04(-1.96%) |
Nov 30, 2020 | 1.940 | 2.070 | 1.870 | 2.040 | 735,890 | +0.13(+6.81%) |
Nov 27, 2020 | 1.840 | 1.935 | 1.830 | 1.910 | 297,600 | +0.08(+4.37%) |
Nov 25, 2020 | 1.880 | 1.890 | 1.820 | 1.830 | 271,900 | -0.05(-2.66%) |
Nov 24, 2020 | 2.040 | 2.040 | 1.850 | 1.880 | 521,776 | -0.12(-6.00%) |
Nov 23, 2020 | 1.890 | 2.040 | 1.820 | 2.000 | 710,776 | +0.13(+6.95%) |
Nov 20, 2020 | 1.850 | 1.940 | 1.780 | 1.870 | 929,800 | +0.05(+2.75%) |
Nov 19, 2020 | 1.860 | 1.870 | 1.760 | 1.820 | 664,264 | -0.07(-3.70%) |
Nov 18, 2020 | 1.920 | 1.920 | 1.770 | 1.890 | 810,225 | -0.02(-1.05%) |
Nov 17, 2020 | 1.900 | 1.940 | 1.820 | 1.910 | 523,782 | -0.03(-1.55%) |
Nov 16, 2020 | 1.850 | 2.000 | 1.830 | 1.940 | 759,710 | -0.07(-3.48%) |
Nov 13, 2020 | 1.870 | 2.100 | 1.870 | 2.010 | 1,970,200 | -0.21(-9.46%) |
Nov 12, 2020 | 2.180 | 2.940 | 2.080 | 2.220 | 45,724,996 | +0.50(+29.07%) |
Nov 11, 2020 | 1.710 | 1.740 | 1.650 | 1.720 | 274,550 | +0.03(+1.78%) |
Nov 10, 2020 | 1.750 | 1.750 | 1.650 | 1.690 | 246,565 | -0.04(-2.31%) |
Nov 09, 2020 | 1.800 | 1.840 | 1.660 | 1.730 | 605,404 | -0.14(-7.49%) |
Nov 06, 2020 | 1.770 | 1.970 | 1.760 | 1.870 | 1,228,800 | +0.05(+2.75%) |
Nov 05, 2020 | 1.770 | 1.850 | 1.710 | 1.820 | 730,223 | +0.06(+3.41%) |
Nov 04, 2020 | 1.800 | 1.820 | 1.700 | 1.760 | 241,785 | -0.02(-1.12%) |
Nov 03, 2020 | 1.820 | 1.840 | 1.760 | 1.780 | 251,633 | +0.00(+0.00%) |
Nov 02, 2020 | 1.850 | 1.870 | 1.740 | 1.780 | 270,869 | -0.07(-3.78%) |
Oct 30, 2020 | 1.950 | 1.952 | 1.800 | 1.850 | 260,200 | -0.10(-5.13%) |
Oct 29, 2020 | 2.020 | 2.020 | 1.870 | 1.950 | 639,674 | -0.10(-4.88%) |
Oct 28, 2020 | 2.020 | 2.080 | 1.900 | 2.050 | 898,702 | -0.01(-0.49%) |
Oct 27, 2020 | 2.130 | 2.180 | 2.030 | 2.060 | 226,299 | -0.13(-5.94%) |
Oct 26, 2020 | 2.240 | 2.260 | 2.120 | 2.190 | 233,643 | -0.02(-0.90%) |
Oct 23, 2020 | 2.230 | 2.250 | 2.190 | 2.210 | 72,900 | +0.00(+0.00%) |
Oct 22, 2020 | 2.170 | 2.260 | 2.170 | 2.210 | 72,956 | +0.03(+1.38%) |
Oct 21, 2020 | 2.230 | 2.270 | 2.160 | 2.180 | 117,956 | -0.05(-2.24%) |
Oct 20, 2020 | 2.250 | 2.270 | 2.200 | 2.230 | 131,388 | -0.04(-1.76%) |
Oct 19, 2020 | 2.320 | 2.340 | 2.230 | 2.270 | 66,555 | +0.00(+0.00%) |
Oct 16, 2020 | 2.350 | 2.350 | 2.260 | 2.270 | 193,700 | -0.03(-1.30%) |
Oct 15, 2020 | 2.310 | 2.340 | 2.280 | 2.300 | 129,572 | -0.05(-2.13%) |
Oct 14, 2020 | 2.440 | 2.440 | 2.310 | 2.350 | 226,361 | -0.10(-4.08%) |
Oct 13, 2020 | 2.270 | 2.460 | 2.270 | 2.450 | 714,261 | +0.14(+6.06%) |
Oct 12, 2020 | 2.330 | 2.330 | 2.270 | 2.310 | 121,794 | -0.03(-1.28%) |
Oct 09, 2020 | 2.350 | 2.350 | 2.280 | 2.340 | 130,600 | +0.03(+1.30%) |
Oct 08, 2020 | 2.300 | 2.340 | 2.290 | 2.310 | 93,707 | +0.01(+0.43%) |
Oct 07, 2020 | 2.340 | 2.370 | 2.280 | 2.300 | 184,067 | -0.02(-0.86%) |
Oct 06, 2020 | 2.320 | 2.380 | 2.270 | 2.320 | 157,244 | +0.05(+2.20%) |
Oct 05, 2020 | 2.300 | 2.390 | 2.250 | 2.270 | 385,850 | +0.00(+0.00%) |
Oct 02, 2020 | 2.190 | 2.340 | 2.190 | 2.270 | 431,700 | +0.05(+2.25%) |
Oct 01, 2020 | 2.250 | 2.280 | 2.200 | 2.220 | 164,981 | -0.03(-1.33%) |
Sep 30, 2020 | 2.210 | 2.270 | 2.160 | 2.250 | 238,537 | +0.09(+4.17%) |
Sep 29, 2020 | 2.240 | 2.320 | 2.160 | 2.160 | 325,358 | -0.07(-3.14%) |
Sep 28, 2020 | 2.240 | 2.250 | 2.110 | 2.230 | 278,420 | +0.08(+3.72%) |
Sep 25, 2020 | 2.090 | 2.210 | 2.080 | 2.150 | 234,300 | +0.10(+4.88%) |
Sep 24, 2020 | 2.140 | 2.170 | 1.970 | 2.050 | 660,761 | -0.20(-8.89%) |
Sep 23, 2020 | 2.440 | 2.450 | 2.180 | 2.250 | 459,373 | -0.19(-7.79%) |
Sep 22, 2020 | 2.450 | 2.480 | 2.350 | 2.440 | 403,792 | +0.00(+0.00%) |
Sep 21, 2020 | 2.500 | 2.540 | 2.400 | 2.440 | 361,538 | -0.11(-4.31%) |
Sep 18, 2020 | 2.410 | 2.640 | 2.410 | 2.550 | 1,141,200 | +0.11(+4.51%) |
Sep 17, 2020 | 2.430 | 2.490 | 2.350 | 2.440 | 538,135 | +0.00(+0.00%) |
Sep 16, 2020 | 2.390 | 2.610 | 2.390 | 2.440 | 1,000,831 | +0.07(+2.95%) |
Sep 15, 2020 | 2.330 | 2.410 | 2.300 | 2.370 | 400,210 | +0.06(+2.60%) |
Sep 14, 2020 | 2.300 | 2.450 | 2.260 | 2.310 | 611,303 | +0.07(+3.12%) |
Sep 11, 2020 | 2.230 | 2.390 | 2.160 | 2.240 | 1,185,300 | -0.03(-1.32%) |
Sep 10, 2020 | 2.420 | 2.490 | 2.240 | 2.270 | 910,199 | -0.14(-5.81%) |
Sep 09, 2020 | 2.260 | 2.500 | 2.200 | 2.410 | 1,858,626 | +0.03(+1.26%) |
Sep 08, 2020 | 2.080 | 2.770 | 2.060 | 2.380 | 3,815,941 | +0.16(+7.21%) |
Sep 04, 2020 | 2.270 | 2.316 | 2.000 | 2.220 | 944,400 | -0.14(-5.93%) |
Sep 03, 2020 | 2.500 | 2.560 | 2.310 | 2.360 | 673,641 | -0.17(-6.72%) |
Sep 02, 2020 | 2.610 | 2.620 | 2.410 | 2.530 | 1,047,903 | -0.09(-3.44%) |
Sep 01, 2020 | 2.510 | 2.680 | 2.480 | 2.620 | 2,068,167 | +0.10(+3.97%) |
Aug 31, 2020 | 2.730 | 2.740 | 2.420 | 2.520 | 1,748,041 | -0.20(-7.35%) |
Aug 28, 2020 | 2.730 | 2.890 | 2.630 | 2.720 | 1,847,800 | -0.13(-4.56%) |
Aug 27, 2020 | 3.910 | 3.950 | 2.700 | 2.850 | 7,208,932 | -1.42(-33.26%) |
Aug 26, 2020 | 3.920 | 4.220 | 3.920 | 4.270 | 1,187,058 | +0.19(+4.66%) |
Aug 25, 2020 | 4.000 | 4.360 | 3.750 | 4.080 | 1,490,651 | -0.30(-6.85%) |
Aug 24, 2020 | 5.020 | 5.100 | 4.270 | 4.380 | 1,370,272 | -0.87(-16.57%) |
Aug 21, 2020 | 5.870 | 5.890 | 4.690 | 5.250 | 2,608,800 | -0.66(-11.17%) |
Aug 20, 2020 | 6.170 | 6.300 | 5.860 | 5.910 | 501,327 | -0.35(-5.59%) |
Aug 19, 2020 | 6.290 | 6.420 | 6.070 | 6.260 | 482,003 | -0.20(-3.10%) |
Aug 18, 2020 | 6.110 | 6.500 | 5.780 | 6.460 | 1,319,223 | +0.13(+2.05%) |
Aug 17, 2020 | 6.120 | 6.840 | 5.860 | 6.330 | 2,578,777 | +0.27(+4.46%) |
Aug 14, 2020 | 5.480 | 6.120 | 5.130 | 6.060 | 1,653,600 | +0.60(+10.99%) |
Aug 13, 2020 | 5.600 | 5.660 | 5.300 | 5.460 | 802,388 | -0.04(-0.73%) |
Aug 12, 2020 | 5.490 | 5.820 | 5.290 | 5.500 | 620,060 | +0.06(+1.10%) |
Aug 11, 2020 | 5.750 | 5.850 | 5.350 | 5.440 | 2,086,474 | -1.10(-16.82%) |
Aug 10, 2020 | 6.160 | 6.970 | 6.160 | 6.540 | 1,856,075 | +0.56(+9.36%) |
Aug 07, 2020 | 5.500 | 6.092 | 5.340 | 5.980 | 1,391,600 | +0.47(+8.53%) |
Aug 06, 2020 | 5.440 | 5.720 | 5.234 | 5.510 | 766,711 | +0.22(+4.16%) |
Aug 05, 2020 | 5.110 | 5.570 | 4.980 | 5.290 | 665,346 | +0.30(+6.01%) |
Aug 04, 2020 | 5.010 | 5.150 | 4.950 | 4.990 | 468,801 | -0.03(-0.60%) |
Aug 03, 2020 | 5.170 | 5.250 | 4.820 | 5.020 | 866,085 | -0.17(-3.28%) |
Jul 31, 2020 | 5.680 | 6.250 | 4.960 | 5.190 | 2,570,400 | -0.30(-5.46%) |
Jul 30, 2020 | 4.940 | 5.850 | 4.870 | 5.490 | 2,202,833 | +0.52(+10.46%) |
Jul 29, 2020 | 5.020 | 5.200 | 4.960 | 4.970 | 294,667 | -0.10(-1.97%) |
Jul 28, 2020 | 5.020 | 5.310 | 4.950 | 5.070 | 390,172 | -0.01(-0.20%) |
Jul 27, 2020 | 4.920 | 5.150 | 4.600 | 5.080 | 478,080 | +0.14(+2.83%) |
Jul 24, 2020 | 5.210 | 5.330 | 4.680 | 4.940 | 747,700 | -0.39(-7.32%) |
Jul 23, 2020 | 5.660 | 5.700 | 5.270 | 5.330 | 580,035 | -0.20(-3.62%) |
Jul 22, 2020 | 5.520 | 5.800 | 5.220 | 5.530 | 1,184,322 | +0.06(+1.10%) |
Jul 21, 2020 | 5.550 | 6.230 | 5.050 | 5.470 | 2,383,296 | -0.19(-3.36%) |
Jul 20, 2020 | 4.380 | 6.400 | 4.160 | 5.660 | 5,926,159 | +1.26(+28.64%) |
Jul 17, 2020 | 4.480 | 4.540 | 4.220 | 4.400 | 782,900 | +0.11(+2.56%) |
Jul 16, 2020 | 3.890 | 4.490 | 3.810 | 4.290 | 1,473,996 | +0.39(+10.00%) |
Jul 15, 2020 | 4.000 | 4.000 | 3.600 | 3.900 | 699,414 | -0.10(-2.38%) |
Jul 14, 2020 | 3.450 | 4.140 | 3.410 | 3.995 | 2,769,559 | +0.52(+15.13%) |
Jul 13, 2020 | 3.410 | 3.600 | 3.305 | 3.470 | 569,192 | +0.07(+2.06%) |
Jul 10, 2020 | 3.510 | 3.530 | 3.373 | 3.400 | 254,200 | -0.09(-2.58%) |
Jul 09, 2020 | 3.370 | 3.580 | 3.270 | 3.490 | 726,052 | +0.11(+3.25%) |
Jul 08, 2020 | 3.370 | 3.500 | 3.260 | 3.380 | 499,133 | +0.00(+0.00%) |
Jul 07, 2020 | 3.410 | 3.440 | 3.180 | 3.380 | 736,311 | -0.06(-1.74%) |
Jul 06, 2020 | 3.530 | 3.530 | 3.370 | 3.440 | 430,113 | -0.12(-3.37%) |
Jul 02, 2020 | 3.520 | 3.600 | 3.480 | 3.560 | 402,900 | +0.04(+1.14%) |
Jul 01, 2020 | 3.450 | 3.560 | 3.390 | 3.520 | 332,927 | +0.04(+1.15%) |
Jun 30, 2020 | 3.530 | 3.550 | 3.350 | 3.480 | 568,865 | -0.10(-2.79%) |
Jun 29, 2020 | 3.680 | 3.810 | 3.510 | 3.580 | 828,347 | -0.09(-2.45%) |
Jun 26, 2020 | 3.650 | 3.780 | 3.500 | 3.670 | 1,216,900 | +0.05(+1.38%) |
Jun 25, 2020 | 3.540 | 3.670 | 3.410 | 3.620 | 516,765 | +0.08(+2.26%) |
Jun 24, 2020 | 3.470 | 3.570 | 3.330 | 3.540 | 634,239 | +0.04(+1.14%) |
Jun 23, 2020 | 3.530 | 4.050 | 3.450 | 3.500 | 3,688,240 | +0.16(+4.79%) |
Jun 22, 2020 | 3.300 | 3.400 | 3.300 | 3.340 | 304,090 | +0.02(+0.60%) |
Jun 19, 2020 | 3.260 | 3.380 | 3.260 | 3.320 | 267,200 | +0.06(+1.84%) |
Jun 18, 2020 | 3.310 | 3.340 | 3.230 | 3.260 | 253,303 | -0.08(-2.40%) |
Jun 17, 2020 | 3.330 | 3.390 | 3.270 | 3.340 | 226,722 | +0.00(+0.00%) |
Jun 16, 2020 | 3.400 | 3.440 | 3.260 | 3.340 | 281,472 | +0.06(+1.83%) |
Jun 15, 2020 | 3.280 | 3.420 | 3.120 | 3.280 | 760,503 | -0.09(-2.70%) |
Jun 12, 2020 | 3.480 | 3.480 | 3.300 | 3.371 | 488,600 | +0.02(+0.63%) |
Jun 11, 2020 | 3.510 | 3.780 | 3.300 | 3.350 | 1,153,903 | -0.35(-9.46%) |
Jun 10, 2020 | 3.890 | 3.900 | 3.630 | 3.700 | 682,100 | -0.14(-3.65%) |
Jun 09, 2020 | 3.770 | 4.050 | 3.640 | 3.840 | 1,729,259 | +0.15(+4.07%) |
Jun 08, 2020 | 3.590 | 3.870 | 3.570 | 3.690 | 971,732 | +0.10(+2.79%) |
Jun 05, 2020 | 3.530 | 3.740 | 3.510 | 3.590 | 893,500 | -0.09(-2.45%) |
Jun 04, 2020 | 3.520 | 3.810 | 3.450 | 3.680 | 1,386,715 | +0.17(+4.84%) |
Jun 03, 2020 | 3.500 | 3.540 | 3.390 | 3.510 | 477,883 | +0.01(+0.29%) |
Jun 02, 2020 | 3.520 | 3.580 | 3.410 | 3.500 | 376,903 | +0.00(+0.00%) |
Jun 01, 2020 | 3.360 | 3.690 | 3.360 | 3.500 | 819,041 | +0.10(+2.94%) |
May 29, 2020 | 3.390 | 3.440 | 3.300 | 3.400 | 226,600 | -0.04(-1.16%) |
May 28, 2020 | 3.480 | 3.480 | 3.350 | 3.440 | 193,878 | +0.00(+0.00%) |
May 27, 2020 | 3.570 | 3.570 | 3.330 | 3.440 | 802,762 | -0.06(-1.71%) |
May 26, 2020 | 3.300 | 3.770 | 3.150 | 3.500 | 1,346,247 | +0.29(+9.03%) |
May 22, 2020 | 3.200 | 3.280 | 3.100 | 3.210 | 215,600 | +0.02(+0.63%) |
May 21, 2020 | 3.280 | 3.300 | 3.110 | 3.190 | 253,906 | -0.06(-1.85%) |
May 20, 2020 | 3.250 | 3.310 | 3.170 | 3.250 | 441,847 | -0.08(-2.40%) |
May 19, 2020 | 3.500 | 3.500 | 3.250 | 3.330 | 371,916 | -0.06(-1.77%) |
May 18, 2020 | 3.520 | 3.530 | 3.110 | 3.390 | 863,208 | -0.12(-3.42%) |
May 15, 2020 | 3.650 | 3.690 | 3.390 | 3.510 | 1,551,000 | -0.07(-1.96%) |
May 14, 2020 | 3.470 | 5.500 | 3.460 | 3.580 | 22,087,128 | +0.05(+1.42%) |
May 13, 2020 | 3.720 | 3.810 | 3.360 | 3.530 | 416,193 | -0.12(-3.29%) |
May 12, 2020 | 3.600 | 3.840 | 3.600 | 3.650 | 408,491 | +0.02(+0.55%) |
May 11, 2020 | 3.480 | 3.650 | 3.450 | 3.630 | 227,152 | +0.08(+2.25%) |
May 08, 2020 | 3.510 | 3.595 | 3.410 | 3.550 | 174,700 | -0.02(-0.56%) |
May 07, 2020 | 3.610 | 3.700 | 3.560 | 3.570 | 353,649 | -0.04(-1.11%) |
May 06, 2020 | 3.670 | 3.760 | 3.540 | 3.610 | 578,152 | -0.06(-1.63%) |
May 05, 2020 | 4.040 | 4.040 | 3.650 | 3.670 | 711,753 | -0.24(-6.14%) |
May 04, 2020 | 3.570 | 3.940 | 3.510 | 3.910 | 857,035 | +0.26(+7.12%) |
May 01, 2020 | 3.410 | 3.690 | 3.260 | 3.650 | 757,300 | +0.19(+5.49%) |
Apr 30, 2020 | 3.540 | 3.600 | 3.400 | 3.460 | 358,239 | -0.14(-3.89%) |
Apr 29, 2020 | 3.690 | 3.800 | 3.524 | 3.600 | 384,324 | -0.07(-1.91%) |
Apr 28, 2020 | 3.850 | 3.850 | 3.510 | 3.670 | 453,093 | -0.18(-4.68%) |
Apr 27, 2020 | 4.100 | 4.100 | 3.780 | 3.850 | 524,949 | -0.05(-1.28%) |
Apr 24, 2020 | 3.740 | 4.410 | 3.551 | 3.900 | 2,793,700 | +0.28(+7.73%) |
Apr 23, 2020 | 3.460 | 3.690 | 3.350 | 3.620 | 692,208 | +0.14(+4.02%) |
Apr 22, 2020 | 3.320 | 3.590 | 3.300 | 3.480 | 357,733 | +0.02(+0.58%) |
Apr 21, 2020 | 3.640 | 3.690 | 3.340 | 3.460 | 403,344 | -0.28(-7.49%) |
Apr 20, 2020 | 3.370 | 4.120 | 3.300 | 3.740 | 1,589,051 | +0.32(+9.36%) |
Apr 17, 2020 | 3.640 | 3.650 | 3.170 | 3.420 | 735,200 | -0.22(-6.04%) |
Apr 16, 2020 | 3.950 | 3.960 | 3.460 | 3.640 | 656,788 | -0.26(-6.67%) |
Apr 15, 2020 | 4.380 | 4.510 | 3.860 | 3.900 | 568,712 | -0.70(-15.22%) |
Apr 14, 2020 | 4.600 | 5.050 | 4.520 | 4.600 | 1,170,377 | -0.14(-2.95%) |
Apr 13, 2020 | 4.750 | 4.840 | 4.350 | 4.740 | 1,446,692 | -0.39(-7.60%) |
Apr 09, 2020 | 5.870 | 5.890 | 4.860 | 5.130 | 3,065,900 | -0.82(-13.78%) |
Apr 08, 2020 | 6.290 | 6.960 | 5.510 | 5.950 | 7,658,866 | +0.25(+4.39%) |
Apr 07, 2020 | 6.250 | 8.850 | 5.350 | 5.700 | 35,117,928 | +1.01(+21.54%) |
Apr 06, 2020 | 3.160 | 5.860 | 2.700 | 4.690 | 57,132,232 | +2.80(+147.49%) |
Apr 03, 2020 | 1.920 | 1.944 | 1.850 | 1.895 | 73,000 | -0.05(-2.82%) |
Apr 02, 2020 | 2.020 | 2.050 | 1.920 | 1.950 | 34,230 | -0.09(-4.41%) |
Apr 01, 2020 | 2.140 | 2.145 | 2.000 | 2.040 | 60,430 | -0.09(-4.23%) |
Mar 31, 2020 | 2.090 | 2.350 | 2.020 | 2.130 | 70,026 | +0.00(+0.00%) |
Mar 30, 2020 | 2.270 | 2.270 | 2.100 | 2.130 | 81,930 | -0.16(-7.04%) |
Mar 27, 2020 | 2.140 | 2.490 | 1.830 | 2.291 | 319,600 | +0.15(+7.07%) |
Mar 26, 2020 | 2.330 | 2.350 | 2.050 | 2.140 | 161,490 | -0.24(-10.08%) |
Mar 25, 2020 | 2.450 | 2.590 | 2.000 | 2.380 | 638,656 | +0.01(+0.42%) |
Mar 24, 2020 | 2.860 | 3.390 | 2.200 | 2.370 | 5,978,575 | +0.39(+19.70%) |
Mar 23, 2020 | 2.100 | 2.110 | 1.910 | 1.980 | 8,742 | -0.07(-3.41%) |
Mar 20, 2020 | 1.970 | 2.050 | 1.830 | 2.050 | 18,600 | +0.07(+3.54%) |
Mar 19, 2020 | 1.710 | 2.300 | 1.710 | 1.980 | 59,480 | +0.18(+10.00%) |
Mar 18, 2020 | 1.720 | 1.810 | 1.670 | 1.800 | 33,070 | -0.10(-5.26%) |
Mar 17, 2020 | 1.760 | 1.930 | 1.730 | 1.900 | 17,745 | +0.06(+3.26%) |
Mar 16, 2020 | 1.550 | 1.850 | 1.550 | 1.840 | 31,377 | -0.10(-5.15%) |
Mar 13, 2020 | 1.980 | 1.980 | 1.820 | 1.940 | 96,800 | +0.02(+1.04%) |
Mar 12, 2020 | 2.190 | 2.200 | 1.840 | 1.920 | 164,161 | -0.34(-15.04%) |
Mar 11, 2020 | 2.450 | 2.450 | 2.170 | 2.260 | 89,791 | -0.22(-8.87%) |
Mar 10, 2020 | 2.270 | 2.500 | 2.260 | 2.480 | 87,851 | +0.16(+6.90%) |
Mar 09, 2020 | 2.220 | 2.430 | 2.150 | 2.320 | 192,456 | -0.34(-12.78%) |
Mar 06, 2020 | 2.690 | 2.790 | 2.540 | 2.660 | 103,400 | -0.12(-4.32%) |
Mar 05, 2020 | 2.750 | 3.050 | 2.620 | 2.780 | 391,376 | -0.02(-0.71%) |
Mar 04, 2020 | 2.860 | 2.900 | 2.710 | 2.800 | 67,185 | +0.00(+0.00%) |
Mar 03, 2020 | 3.020 | 3.060 | 2.760 | 2.800 | 84,126 | -0.17(-5.72%) |
Mar 02, 2020 | 2.800 | 3.000 | 2.600 | 2.970 | 173,406 | +0.19(+6.83%) |
Feb 28, 2020 | 2.700 | 3.184 | 2.470 | 2.780 | 440,600 | +0.06(+2.21%) |
Feb 27, 2020 | 3.050 | 3.050 | 2.440 | 2.720 | 189,637 | -0.31(-10.23%) |
Feb 26, 2020 | 3.130 | 3.130 | 2.900 | 3.030 | 72,084 | +0.13(+4.49%) |
Feb 25, 2020 | 3.260 | 3.426 | 2.850 | 2.900 | 134,328 | -0.26(-8.23%) |
Feb 24, 2020 | 3.380 | 3.500 | 3.160 | 3.160 | 120,523 | -0.26(-7.74%) |
Feb 21, 2020 | 3.440 | 3.500 | 3.310 | 3.425 | 139,200 | -0.02(-0.44%) |
Feb 20, 2020 | 3.390 | 3.450 | 3.340 | 3.440 | 147,587 | +0.12(+3.61%) |
Feb 19, 2020 | 3.170 | 3.500 | 3.170 | 3.320 | 205,968 | +0.12(+3.75%) |
Feb 18, 2020 | 3.150 | 3.240 | 3.110 | 3.200 | 116,864 | +0.09(+2.83%) |
Feb 14, 2020 | 3.180 | 3.251 | 3.080 | 3.112 | 112,500 | -0.07(-2.14%) |
Feb 13, 2020 | 3.140 | 3.230 | 3.140 | 3.180 | 27,464 | +0.04(+1.27%) |
Feb 12, 2020 | 3.180 | 3.250 | 3.110 | 3.140 | 71,607 | -0.04(-1.26%) |
Feb 11, 2020 | 3.110 | 3.247 | 3.100 | 3.180 | 66,189 | +0.02(+0.63%) |
Feb 10, 2020 | 3.410 | 3.410 | 3.070 | 3.160 | 185,713 | -0.38(-10.73%) |
Feb 07, 2020 | 3.780 | 4.100 | 3.470 | 3.540 | 946,100 | -0.07(-1.94%) |
Feb 06, 2020 | 3.250 | 3.650 | 3.160 | 3.610 | 470,272 | +0.37(+11.42%) |
Feb 05, 2020 | 3.050 | 3.360 | 3.050 | 3.240 | 127,998 | +0.21(+6.93%) |
Feb 04, 2020 | 3.050 | 3.150 | 2.860 | 3.030 | 218,295 | -0.03(-0.98%) |
Feb 03, 2020 | 2.990 | 3.090 | 2.970 | 3.060 | 51,987 | +0.07(+2.34%) |
Jan 31, 2020 | 2.850 | 3.060 | 2.850 | 2.990 | 133,900 | +0.09(+3.10%) |
Jan 30, 2020 | 2.940 | 2.960 | 2.800 | 2.900 | 70,968 | -0.07(-2.36%) |
Jan 29, 2020 | 2.960 | 3.000 | 2.850 | 2.970 | 63,683 | +0.01(+0.34%) |
Jan 28, 2020 | 2.960 | 3.030 | 2.900 | 2.960 | 75,375 | +0.03(+1.02%) |
Jan 27, 2020 | 3.150 | 3.260 | 2.840 | 2.930 | 127,932 | -0.27(-8.44%) |
Jan 24, 2020 | 3.440 | 3.480 | 3.130 | 3.200 | 194,600 | -0.26(-7.51%) |
Jan 23, 2020 | 3.490 | 3.540 | 3.380 | 3.460 | 173,345 | -0.01(-0.29%) |
Jan 22, 2020 | 3.480 | 3.620 | 3.350 | 3.470 | 291,041 | -0.02(-0.57%) |
Jan 21, 2020 | 3.490 | 3.720 | 3.450 | 3.490 | 342,604 | +0.04(+1.16%) |
Jan 17, 2020 | 3.480 | 3.580 | 3.448 | 3.450 | 97,600 | -0.05(-1.43%) |
Jan 16, 2020 | 3.420 | 3.550 | 3.380 | 3.500 | 104,563 | +0.11(+3.24%) |
Jan 15, 2020 | 3.510 | 3.620 | 3.310 | 3.390 | 186,166 | -0.14(-3.97%) |
Jan 14, 2020 | 3.620 | 3.740 | 3.460 | 3.530 | 213,406 | -0.12(-3.29%) |
Jan 13, 2020 | 3.410 | 3.700 | 3.380 | 3.650 | 543,017 | +0.22(+6.41%) |
Jan 10, 2020 | 3.460 | 3.550 | 3.340 | 3.430 | 187,200 | -0.09(-2.56%) |
Jan 09, 2020 | 3.500 | 3.590 | 3.330 | 3.520 | 296,197 | +0.01(+0.28%) |
Jan 08, 2020 | 3.350 | 3.850 | 3.350 | 3.510 | 499,264 | +0.22(+6.69%) |
Jan 07, 2020 | 3.300 | 3.340 | 3.210 | 3.290 | 112,491 | -0.01(-0.30%) |
Jan 06, 2020 | 3.480 | 3.620 | 3.220 | 3.300 | 152,548 | -0.17(-4.90%) |
Jan 03, 2020 | 3.310 | 3.780 | 3.300 | 3.470 | 822,000 | +0.11(+3.27%) |