Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.707 | 6.707 | 6.707 | 1,412,627 | +0.40(+6.34%) | |
Dec 30, 2020 | 6.047 | 6.717 | 6.047 | 6.307 | 1,412,627 | +0.27(+4.47%) |
Dec 29, 2020 | 6.438 | 6.438 | 5.972 | 6.038 | 244,621 | -0.33(-5.26%) |
Dec 28, 2020 | 6.177 | 6.391 | 6.047 | 6.372 | 513,651 | +0.24(+3.95%) |
Dec 24, 2020 | 6.279 | 6.289 | 6.038 | 6.131 | 179,192 | -0.15(-2.37%) |
Dec 23, 2020 | 6.400 | 6.577 | 6.186 | 6.279 | 551,021 | -0.07(-1.17%) |
Dec 22, 2020 | 7.098 | 7.098 | 6.307 | 6.354 | 620,172 | -0.71(-10.01%) |
Dec 21, 2020 | 6.866 | 7.163 | 6.661 | 7.061 | 515,858 | -0.20(-2.69%) |
Dec 18, 2020 | 7.349 | 7.573 | 7.200 | 7.256 | 1,212,099 | -0.15(-2.01%) |
Dec 17, 2020 | 7.200 | 7.628 | 6.800 | 7.405 | 541,215 | +0.26(+3.65%) |
Dec 16, 2020 | 6.633 | 7.173 | 6.531 | 7.145 | 659,159 | +0.54(+8.17%) |
Dec 15, 2020 | 6.438 | 6.745 | 6.392 | 6.605 | 410,424 | +0.23(+3.65%) |
Dec 14, 2020 | 6.224 | 6.633 | 6.177 | 6.372 | 681,155 | +0.32(+5.22%) |
Dec 11, 2020 | 6.326 | 6.326 | 6.028 | 6.056 | 423,095 | -0.26(-4.12%) |
Dec 10, 2020 | 5.582 | 6.484 | 5.479 | 6.317 | 842,048 | +0.71(+12.60%) |
Dec 09, 2020 | 5.768 | 6.177 | 5.600 | 5.610 | 838,608 | -0.07(-1.31%) |
Dec 08, 2020 | 5.396 | 5.907 | 5.284 | 5.684 | 651,046 | +0.24(+4.44%) |
Dec 07, 2020 | 5.275 | 5.517 | 5.172 | 5.442 | 321,662 | +0.11(+2.09%) |
Dec 04, 2020 | 5.396 | 5.433 | 5.144 | 5.331 | 292,168 | +0.02(+0.35%) |
Dec 03, 2020 | 5.228 | 5.442 | 5.119 | 5.312 | 381,547 | +0.09(+1.78%) |
Dec 02, 2020 | 4.856 | 5.256 | 4.754 | 5.219 | 385,593 | +0.36(+7.47%) |
Dec 01, 2020 | 5.042 | 5.135 | 4.754 | 4.856 | 510,694 | -0.07(-1.32%) |
Nov 30, 2020 | 5.200 | 5.331 | 4.903 | 4.921 | 699,028 | -0.36(-6.87%) |
Nov 27, 2020 | 5.591 | 5.591 | 5.191 | 5.284 | 441,046 | -0.32(-5.65%) |
Nov 25, 2020 | 5.451 | 5.731 | 5.186 | 5.600 | 467,490 | +0.08(+1.52%) |
Nov 24, 2020 | 5.182 | 5.647 | 5.089 | 5.517 | 733,445 | +0.46(+9.01%) |
Nov 23, 2020 | 4.865 | 5.098 | 4.688 | 5.061 | 539,580 | +0.30(+6.25%) |
Nov 20, 2020 | 4.698 | 4.819 | 4.624 | 4.763 | 184,566 | +0.01(+0.20%) |
Nov 19, 2020 | 4.596 | 4.800 | 4.456 | 4.754 | 278,721 | +0.14(+3.02%) |
Nov 18, 2020 | 4.568 | 4.996 | 4.508 | 4.614 | 456,171 | +0.05(+1.02%) |
Nov 17, 2020 | 4.447 | 4.697 | 4.307 | 4.568 | 418,874 | +0.12(+2.72%) |
Nov 16, 2020 | 4.335 | 4.596 | 4.223 | 4.447 | 634,308 | +0.27(+6.46%) |
Nov 13, 2020 | 4.093 | 4.261 | 4.065 | 4.177 | 158,875 | +0.13(+3.22%) |
Nov 12, 2020 | 4.354 | 4.354 | 3.954 | 4.047 | 273,285 | -0.30(-6.85%) |
Nov 11, 2020 | 4.130 | 4.363 | 4.065 | 4.344 | 287,845 | +0.21(+5.18%) |
Nov 10, 2020 | 4.242 | 4.298 | 4.037 | 4.130 | 293,304 | -0.02(-0.45%) |
Nov 09, 2020 | 4.121 | 4.456 | 4.028 | 4.149 | 578,981 | +0.39(+10.40%) |
Nov 06, 2020 | 3.851 | 3.917 | 3.614 | 3.758 | 413,421 | -0.07(-1.70%) |
Nov 05, 2020 | 3.498 | 3.926 | 3.405 | 3.823 | 678,696 | +0.33(+9.31%) |
Nov 04, 2020 | 3.684 | 3.684 | 3.442 | 3.498 | 614,688 | -0.26(-6.93%) |
Nov 03, 2020 | 3.823 | 3.907 | 3.628 | 3.758 | 390,045 | +0.02(+0.50%) |
Nov 02, 2020 | 3.582 | 3.861 | 3.442 | 3.740 | 306,747 | +0.21(+6.07%) |
Oct 30, 2020 | 3.572 | 3.628 | 3.470 | 3.526 | 317,429 | -0.07(-1.81%) |
Oct 29, 2020 | 3.768 | 3.851 | 3.582 | 3.591 | 414,815 | -0.20(-5.39%) |
Oct 28, 2020 | 4.065 | 4.121 | 3.730 | 3.796 | 452,218 | -0.36(-8.72%) |
Oct 27, 2020 | 4.549 | 4.558 | 4.149 | 4.158 | 346,878 | -0.39(-8.59%) |
Oct 26, 2020 | 4.307 | 4.549 | 4.233 | 4.549 | 382,704 | +0.20(+4.49%) |
Oct 23, 2020 | 4.149 | 4.475 | 4.047 | 4.354 | 454,698 | +0.33(+8.33%) |
Oct 22, 2020 | 3.926 | 4.037 | 3.879 | 4.019 | 131,385 | +0.11(+2.86%) |
Oct 21, 2020 | 3.814 | 4.084 | 3.814 | 3.907 | 200,748 | +0.07(+1.94%) |
Oct 20, 2020 | 3.768 | 3.879 | 3.703 | 3.833 | 236,731 | +0.08(+2.23%) |
Oct 19, 2020 | 3.833 | 3.917 | 3.740 | 3.749 | 215,118 | -0.07(-1.95%) |
Oct 16, 2020 | 3.907 | 3.923 | 3.721 | 3.823 | 221,544 | -0.06(-1.44%) |
Oct 15, 2020 | 3.926 | 4.076 | 3.833 | 3.879 | 322,044 | +0.00(+0.00%) |
Oct 14, 2020 | 4.019 | 4.037 | 3.842 | 3.879 | 180,723 | -0.10(-2.57%) |
Oct 13, 2020 | 4.028 | 4.028 | 3.814 | 3.982 | 300,039 | -0.07(-1.83%) |
Oct 12, 2020 | 4.075 | 4.233 | 4.000 | 4.056 | 312,517 | +0.06(+1.40%) |
Oct 09, 2020 | 4.130 | 4.186 | 3.898 | 4.000 | 205,205 | -0.02(-0.46%) |
Oct 08, 2020 | 3.870 | 4.028 | 3.786 | 4.019 | 185,522 | +0.19(+4.85%) |
Oct 07, 2020 | 3.926 | 3.963 | 3.740 | 3.833 | 319,473 | -0.07(-1.67%) |
Oct 06, 2020 | 4.121 | 4.261 | 3.879 | 3.898 | 244,607 | -0.17(-4.12%) |
Oct 05, 2020 | 4.177 | 4.261 | 4.028 | 4.065 | 148,601 | -0.01(-0.23%) |
Oct 02, 2020 | 3.777 | 4.121 | 3.768 | 4.075 | 310,979 | +0.24(+6.31%) |
Oct 01, 2020 | 4.112 | 4.140 | 3.768 | 3.833 | 365,289 | -0.29(-7.00%) |
Sep 30, 2020 | 4.177 | 4.410 | 4.075 | 4.121 | 430,960 | -0.08(-1.99%) |
Sep 29, 2020 | 4.326 | 4.382 | 4.047 | 4.205 | 560,772 | -0.15(-3.42%) |
Sep 28, 2020 | 4.140 | 4.410 | 3.991 | 4.354 | 392,224 | +0.28(+6.85%) |
Sep 25, 2020 | 4.354 | 4.437 | 4.047 | 4.075 | 406,433 | -0.34(-7.79%) |
Sep 24, 2020 | 4.484 | 4.568 | 4.261 | 4.419 | 240,341 | +0.01(+0.21%) |
Sep 23, 2020 | 4.856 | 5.005 | 4.344 | 4.410 | 349,645 | -0.44(-9.02%) |
Sep 22, 2020 | 4.912 | 4.977 | 4.763 | 4.847 | 233,353 | -0.06(-1.14%) |
Sep 21, 2020 | 5.135 | 5.182 | 4.651 | 4.903 | 404,653 | -0.45(-8.35%) |
Sep 18, 2020 | 4.949 | 5.591 | 4.931 | 5.349 | 1,032,477 | +0.47(+9.73%) |
Sep 17, 2020 | 4.968 | 5.182 | 4.828 | 4.875 | 293,772 | -0.14(-2.78%) |
Sep 16, 2020 | 4.782 | 5.024 | 4.717 | 5.014 | 274,949 | +0.26(+5.48%) |
Sep 15, 2020 | 4.521 | 4.828 | 4.400 | 4.754 | 282,941 | +0.28(+6.24%) |
Sep 14, 2020 | 4.298 | 4.530 | 4.149 | 4.475 | 283,956 | +0.20(+4.79%) |
Sep 11, 2020 | 4.354 | 4.382 | 4.158 | 4.270 | 285,610 | -0.08(-1.92%) |
Sep 10, 2020 | 4.205 | 4.563 | 4.093 | 4.354 | 772,199 | +0.17(+4.00%) |
Sep 09, 2020 | 4.112 | 4.251 | 3.907 | 4.186 | 696,794 | +0.13(+3.21%) |
Sep 08, 2020 | 4.279 | 4.279 | 3.907 | 4.056 | 778,698 | -0.28(-6.44%) |
Sep 04, 2020 | 4.679 | 4.698 | 4.140 | 4.335 | 654,637 | -0.25(-5.48%) |
Sep 03, 2020 | 4.633 | 4.772 | 4.512 | 4.586 | 359,623 | -0.05(-1.00%) |
Sep 02, 2020 | 4.763 | 4.763 | 4.437 | 4.633 | 500,808 | -0.14(-2.92%) |
Sep 01, 2020 | 4.837 | 4.921 | 4.614 | 4.772 | 454,419 | -0.04(-0.77%) |
Aug 31, 2020 | 4.977 | 5.051 | 4.782 | 4.810 | 317,544 | -0.20(-3.90%) |
Aug 28, 2020 | 5.024 | 5.210 | 4.726 | 5.005 | 353,439 | +0.07(+1.32%) |
Aug 27, 2020 | 4.800 | 4.991 | 4.736 | 4.940 | 340,479 | +0.18(+3.71%) |
Aug 26, 2020 | 4.670 | 4.837 | 4.633 | 4.763 | 198,416 | +0.07(+1.39%) |
Aug 25, 2020 | 4.800 | 4.921 | 4.586 | 4.698 | 296,968 | +0.00(+0.00%) |
Aug 24, 2020 | 4.707 | 4.763 | 4.558 | 4.698 | 537,753 | +0.03(+0.60%) |
Aug 21, 2020 | 4.679 | 4.771 | 4.614 | 4.670 | 360,641 | -0.07(-1.38%) |
Aug 20, 2020 | 4.744 | 4.819 | 4.577 | 4.735 | 345,764 | -0.06(-1.17%) |
Aug 19, 2020 | 5.098 | 5.098 | 4.744 | 4.791 | 299,142 | -0.30(-5.85%) |
Aug 18, 2020 | 5.312 | 5.312 | 4.986 | 5.089 | 276,723 | -0.17(-3.19%) |
Aug 17, 2020 | 5.144 | 5.275 | 5.114 | 5.256 | 215,475 | +0.09(+1.80%) |
Aug 14, 2020 | 4.996 | 5.247 | 4.921 | 5.163 | 251,965 | +0.20(+4.13%) |
Aug 13, 2020 | 5.107 | 5.219 | 4.949 | 4.958 | 202,709 | -0.18(-3.44%) |
Aug 12, 2020 | 5.331 | 5.340 | 4.983 | 5.135 | 249,280 | -0.08(-1.60%) |
Aug 11, 2020 | 5.191 | 5.535 | 5.163 | 5.219 | 409,880 | +0.00(+0.00%) |
Aug 10, 2020 | 4.875 | 5.284 | 4.698 | 5.219 | 389,664 | +0.40(+8.30%) |
Aug 07, 2020 | 4.819 | 4.865 | 4.558 | 4.819 | 320,008 | +0.20(+4.23%) |
Aug 06, 2020 | 4.754 | 4.796 | 4.563 | 4.624 | 483,771 | -0.14(-2.93%) |
Aug 05, 2020 | 5.256 | 5.321 | 4.744 | 4.763 | 443,525 | -0.37(-7.25%) |
Aug 04, 2020 | 5.312 | 5.470 | 5.098 | 5.135 | 374,706 | -0.26(-4.83%) |
Aug 03, 2020 | 5.396 | 5.554 | 5.279 | 5.396 | 272,391 | -0.07(-1.36%) |
Jul 31, 2020 | 5.470 | 5.507 | 5.117 | 5.470 | 368,703 | -0.04(-0.68%) |
Jul 30, 2020 | 5.414 | 5.554 | 5.163 | 5.507 | 207,851 | -0.09(-1.66%) |
Jul 29, 2020 | 5.098 | 5.600 | 5.061 | 5.600 | 428,210 | +0.50(+9.85%) |
Jul 28, 2020 | 5.117 | 5.210 | 4.893 | 5.098 | 215,004 | -0.07(-1.26%) |
Jul 27, 2020 | 4.996 | 5.228 | 4.922 | 5.163 | 214,725 | +0.15(+2.97%) |
Jul 24, 2020 | 5.219 | 5.293 | 5.005 | 5.014 | 244,548 | -0.20(-3.92%) |
Jul 23, 2020 | 5.061 | 5.479 | 4.996 | 5.219 | 389,582 | +0.11(+2.19%) |
Jul 22, 2020 | 5.117 | 5.275 | 5.079 | 5.107 | 209,639 | -0.08(-1.61%) |
Jul 21, 2020 | 5.210 | 5.461 | 5.079 | 5.191 | 282,550 | +0.05(+0.90%) |
Jul 20, 2020 | 5.451 | 5.554 | 5.079 | 5.144 | 336,091 | -0.31(-5.63%) |
Jul 17, 2020 | 5.340 | 5.665 | 5.340 | 5.451 | 393,857 | +0.12(+2.27%) |
Jul 16, 2020 | 5.191 | 5.358 | 5.061 | 5.331 | 221,021 | +0.09(+1.78%) |
Jul 15, 2020 | 5.340 | 5.349 | 5.061 | 5.238 | 388,915 | +0.21(+4.26%) |
Jul 14, 2020 | 4.865 | 5.303 | 4.772 | 5.024 | 366,497 | +0.11(+2.27%) |
Jul 13, 2020 | 5.107 | 5.210 | 4.865 | 4.912 | 279,383 | -0.11(-2.22%) |
Jul 10, 2020 | 4.772 | 5.061 | 4.661 | 5.024 | 291,845 | +0.23(+4.85%) |
Jul 09, 2020 | 4.931 | 5.014 | 4.568 | 4.791 | 418,178 | -0.19(-3.74%) |
Jul 08, 2020 | 4.791 | 4.996 | 4.689 | 4.977 | 308,486 | +0.14(+2.88%) |
Jul 07, 2020 | 4.921 | 5.089 | 4.810 | 4.837 | 438,276 | -0.18(-3.52%) |
Jul 06, 2020 | 4.977 | 5.265 | 4.763 | 5.014 | 392,086 | +0.20(+4.26%) |
Jul 02, 2020 | 4.800 | 4.914 | 4.698 | 4.810 | 299,692 | +0.15(+3.19%) |
Jul 01, 2020 | 4.717 | 4.907 | 4.596 | 4.661 | 403,568 | -0.06(-1.18%) |
Jun 30, 2020 | 4.884 | 4.912 | 4.651 | 4.717 | 789,906 | -0.17(-3.43%) |
Jun 29, 2020 | 4.744 | 5.117 | 4.744 | 4.884 | 390,785 | +0.13(+2.74%) |
Jun 26, 2020 | 5.089 | 5.089 | 4.717 | 4.754 | 624,323 | -0.48(-9.24%) |
Jun 25, 2020 | 4.856 | 5.442 | 4.735 | 5.238 | 760,791 | +0.32(+6.43%) |
Jun 24, 2020 | 5.079 | 5.210 | 4.819 | 4.921 | 677,619 | -0.32(-6.04%) |
Jun 23, 2020 | 5.312 | 5.461 | 4.968 | 5.238 | 897,020 | +0.04(+0.72%) |
Jun 22, 2020 | 5.582 | 5.814 | 5.182 | 5.200 | 899,209 | -0.46(-8.06%) |
Jun 19, 2020 | 5.721 | 6.000 | 5.517 | 5.656 | 2,042,596 | -0.03(-0.49%) |
Jun 18, 2020 | 6.019 | 6.168 | 5.638 | 5.684 | 796,460 | -0.33(-5.56%) |
Jun 17, 2020 | 6.875 | 6.875 | 5.991 | 6.019 | 837,085 | -0.88(-12.80%) |
Jun 16, 2020 | 6.866 | 7.107 | 6.577 | 6.903 | 472,126 | +0.38(+5.85%) |
Jun 15, 2020 | 6.224 | 6.670 | 5.963 | 6.521 | 490,042 | -0.06(-0.85%) |
Jun 12, 2020 | 7.182 | 7.368 | 6.233 | 6.577 | 606,264 | -0.15(-2.21%) |
Jun 11, 2020 | 7.787 | 7.787 | 6.624 | 6.726 | 562,652 | -1.53(-18.58%) |
Jun 10, 2020 | 8.726 | 8.745 | 8.252 | 8.261 | 566,624 | -0.50(-5.73%) |
Jun 09, 2020 | 8.847 | 9.256 | 8.484 | 8.763 | 610,478 | -0.35(-3.88%) |
Jun 08, 2020 | 7.945 | 9.201 | 7.945 | 9.117 | 1,101,213 | +1.54(+20.39%) |
Jun 05, 2020 | 7.042 | 7.787 | 7.042 | 7.573 | 688,497 | +0.82(+12.12%) |
Jun 04, 2020 | 6.149 | 6.791 | 5.972 | 6.754 | 406,933 | +0.52(+8.36%) |
Jun 03, 2020 | 6.168 | 6.605 | 6.149 | 6.233 | 381,096 | +0.20(+3.40%) |
Jun 02, 2020 | 6.317 | 6.428 | 5.982 | 6.028 | 451,373 | -0.28(-4.42%) |
Jun 01, 2020 | 6.298 | 6.531 | 6.252 | 6.307 | 228,005 | -0.03(-0.44%) |
May 29, 2020 | 6.996 | 7.061 | 6.252 | 6.335 | 624,431 | -0.73(-10.28%) |
May 28, 2020 | 6.884 | 7.182 | 6.549 | 7.061 | 528,815 | +0.25(+3.69%) |
May 27, 2020 | 6.652 | 6.866 | 6.335 | 6.810 | 369,450 | +0.31(+4.72%) |
May 26, 2020 | 6.698 | 6.712 | 6.289 | 6.503 | 454,322 | +0.06(+0.87%) |
May 22, 2020 | 6.428 | 6.559 | 6.159 | 6.447 | 233,261 | -0.04(-0.57%) |
May 21, 2020 | 6.735 | 6.875 | 6.354 | 6.484 | 412,417 | -0.31(-4.52%) |
May 20, 2020 | 6.419 | 6.977 | 6.359 | 6.791 | 409,063 | +0.46(+7.20%) |
May 19, 2020 | 6.382 | 6.679 | 6.047 | 6.335 | 342,676 | -0.06(-0.87%) |
May 18, 2020 | 5.740 | 6.540 | 5.665 | 6.391 | 521,907 | +0.84(+15.08%) |
May 15, 2020 | 5.898 | 6.103 | 5.526 | 5.554 | 796,851 | -0.21(-3.71%) |
May 14, 2020 | 5.712 | 5.982 | 5.405 | 5.768 | 446,864 | -0.06(-0.96%) |
May 13, 2020 | 6.465 | 6.577 | 5.749 | 5.824 | 697,181 | -0.73(-11.21%) |
May 12, 2020 | 6.828 | 7.005 | 6.512 | 6.559 | 529,238 | -0.33(-4.86%) |
May 11, 2020 | 6.010 | 6.977 | 5.865 | 6.893 | 682,398 | +0.21(+3.20%) |
May 08, 2020 | 5.572 | 6.810 | 5.572 | 6.679 | 658,399 | +1.22(+22.32%) |
May 07, 2020 | 5.777 | 6.038 | 5.414 | 5.461 | 254,362 | -0.26(-4.55%) |
May 06, 2020 | 6.168 | 6.363 | 5.675 | 5.721 | 295,743 | -0.46(-7.38%) |
May 05, 2020 | 6.763 | 7.070 | 6.112 | 6.177 | 573,407 | -0.40(-6.08%) |
May 04, 2020 | 6.242 | 6.707 | 6.075 | 6.577 | 410,902 | +0.15(+2.32%) |
May 01, 2020 | 6.791 | 7.033 | 6.326 | 6.428 | 954,974 | -0.63(-8.96%) |
Apr 30, 2020 | 5.768 | 7.135 | 5.442 | 7.061 | 1,722,013 | +1.48(+26.50%) |
Apr 29, 2020 | 5.349 | 5.851 | 5.265 | 5.582 | 937,817 | +0.35(+6.76%) |
Apr 28, 2020 | 4.651 | 5.256 | 4.651 | 5.228 | 512,795 | +0.60(+12.85%) |
Apr 27, 2020 | 4.465 | 4.651 | 4.047 | 4.633 | 342,055 | +0.20(+4.62%) |
Apr 24, 2020 | 4.763 | 4.865 | 4.056 | 4.428 | 517,905 | -0.24(-5.18%) |
Apr 23, 2020 | 5.386 | 5.582 | 4.596 | 4.670 | 735,642 | -0.73(-13.45%) |
Apr 22, 2020 | 5.182 | 5.521 | 5.061 | 5.396 | 633,601 | +0.42(+8.41%) |
Apr 21, 2020 | 4.624 | 5.107 | 4.605 | 4.977 | 707,010 | +0.18(+3.68%) |
Apr 20, 2020 | 4.912 | 5.107 | 4.484 | 4.800 | 627,233 | -0.07(-1.34%) |
Apr 17, 2020 | 4.744 | 5.070 | 4.651 | 4.865 | 465,018 | +0.33(+7.39%) |
Apr 16, 2020 | 5.024 | 5.033 | 4.326 | 4.530 | 581,075 | -0.53(-10.48%) |
Apr 15, 2020 | 5.377 | 5.377 | 4.940 | 5.061 | 389,537 | -0.50(-9.03%) |
Apr 14, 2020 | 5.461 | 5.842 | 5.228 | 5.563 | 716,321 | +0.25(+4.73%) |
Apr 13, 2020 | 5.117 | 5.582 | 4.931 | 5.312 | 701,707 | +0.20(+4.01%) |
Apr 09, 2020 | 4.084 | 5.135 | 3.972 | 5.107 | 1,105,036 | +1.11(+27.67%) |
Apr 08, 2020 | 3.721 | 4.028 | 3.591 | 4.000 | 470,963 | +0.32(+8.59%) |
Apr 07, 2020 | 4.465 | 4.503 | 3.675 | 3.684 | 603,010 | -0.56(-13.16%) |
Apr 06, 2020 | 4.298 | 4.484 | 4.075 | 4.242 | 450,947 | +0.13(+3.17%) |
Apr 03, 2020 | 3.814 | 4.391 | 3.693 | 4.112 | 904,667 | +0.33(+8.60%) |
Apr 02, 2020 | 3.628 | 4.075 | 3.451 | 3.786 | 896,312 | +0.20(+5.71%) |
Apr 01, 2020 | 3.358 | 3.622 | 3.116 | 3.582 | 614,975 | +0.15(+4.34%) |
Mar 31, 2020 | 3.507 | 3.703 | 3.358 | 3.433 | 487,710 | -0.07(-2.12%) |
Mar 30, 2020 | 3.907 | 3.926 | 3.405 | 3.507 | 551,001 | -0.46(-11.50%) |
Mar 27, 2020 | 3.907 | 3.991 | 3.730 | 3.963 | 390,094 | -0.06(-1.39%) |
Mar 26, 2020 | 4.056 | 4.335 | 3.405 | 4.019 | 813,062 | +0.04(+0.93%) |
Mar 25, 2020 | 4.512 | 4.921 | 3.889 | 3.982 | 1,222,938 | -0.49(-11.02%) |
Mar 24, 2020 | 4.512 | 4.586 | 4.196 | 4.475 | 632,488 | +0.37(+9.07%) |
Mar 23, 2020 | 5.684 | 6.121 | 3.972 | 4.103 | 810,227 | -1.84(-30.99%) |
Mar 20, 2020 | 6.866 | 7.020 | 5.191 | 5.945 | 1,967,028 | -0.96(-13.88%) |
Mar 19, 2020 | 6.819 | 8.083 | 6.670 | 6.903 | 887,090 | +0.14(+2.06%) |
Mar 18, 2020 | 7.210 | 7.545 | 6.410 | 6.763 | 1,070,951 | -0.94(-12.20%) |
Mar 17, 2020 | 5.284 | 7.833 | 5.135 | 7.703 | 2,111,804 | +2.57(+50.00%) |
Mar 16, 2020 | 4.530 | 5.740 | 4.530 | 5.135 | 1,115,297 | +0.05(+0.91%) |
Mar 13, 2020 | 4.335 | 5.103 | 4.149 | 5.089 | 951,642 | +0.92(+22.10%) |
Mar 12, 2020 | 4.549 | 4.875 | 3.972 | 4.168 | 761,536 | -0.78(-15.79%) |
Mar 11, 2020 | 5.200 | 5.200 | 4.689 | 4.949 | 611,886 | -0.27(-5.17%) |
Mar 10, 2020 | 5.647 | 5.647 | 5.079 | 5.219 | 919,835 | -0.06(-1.06%) |
Mar 09, 2020 | 4.986 | 5.805 | 4.986 | 5.275 | 924,021 | -0.60(-10.14%) |
Mar 06, 2020 | 5.842 | 5.926 | 5.349 | 5.870 | 1,674,753 | -0.02(-0.32%) |
Mar 05, 2020 | 5.600 | 6.019 | 5.507 | 5.889 | 921,803 | +0.22(+3.94%) |
Mar 04, 2020 | 5.144 | 5.777 | 5.089 | 5.665 | 774,299 | +0.58(+11.33%) |
Mar 03, 2020 | 4.689 | 5.191 | 4.651 | 5.089 | 738,651 | +0.43(+9.18%) |
Mar 02, 2020 | 5.377 | 5.386 | 4.651 | 4.661 | 763,336 | -0.63(-11.95%) |
Feb 28, 2020 | 5.014 | 5.647 | 5.014 | 5.293 | 835,549 | +0.09(+1.79%) |
Feb 27, 2020 | 4.949 | 5.331 | 4.596 | 5.200 | 1,032,186 | +0.04(+0.72%) |
Feb 26, 2020 | 5.517 | 5.591 | 4.903 | 5.163 | 1,319,940 | -0.37(-6.72%) |
Feb 25, 2020 | 5.665 | 5.684 | 5.321 | 5.535 | 627,579 | -0.13(-2.30%) |
Feb 24, 2020 | 5.247 | 6.010 | 4.977 | 5.665 | 899,242 | +0.20(+3.57%) |
Feb 21, 2020 | 5.619 | 5.703 | 5.312 | 5.470 | 748,156 | -0.15(-2.65%) |
Feb 20, 2020 | 5.945 | 6.038 | 5.572 | 5.619 | 671,397 | -0.31(-5.18%) |
Feb 19, 2020 | 5.945 | 6.196 | 5.824 | 5.926 | 879,776 | +0.15(+2.58%) |
Feb 18, 2020 | 6.456 | 6.503 | 5.684 | 5.777 | 1,644,968 | -0.77(-11.79%) |
Feb 14, 2020 | 7.070 | 7.107 | 6.307 | 6.549 | 976,258 | -0.52(-7.37%) |
Feb 13, 2020 | 6.456 | 7.098 | 6.391 | 7.070 | 1,093,347 | +0.58(+8.88%) |
Feb 12, 2020 | 7.303 | 7.666 | 6.484 | 6.493 | 1,486,087 | -0.81(-11.08%) |
Feb 11, 2020 | 8.642 | 8.642 | 6.512 | 7.303 | 2,421,869 | -1.61(-18.06%) |
Feb 10, 2020 | 8.698 | 9.042 | 8.349 | 8.912 | 618,525 | +0.18(+2.02%) |
Feb 07, 2020 | 8.894 | 8.925 | 8.447 | 8.735 | 366,553 | -0.31(-3.40%) |
Feb 06, 2020 | 9.749 | 9.749 | 8.791 | 9.042 | 509,136 | -0.57(-5.91%) |
Feb 05, 2020 | 7.749 | 9.787 | 7.693 | 9.610 | 1,530,147 | +2.02(+26.59%) |
Feb 04, 2020 | 7.591 | 7.833 | 7.498 | 7.591 | 573,650 | +0.04(+0.49%) |
Feb 03, 2020 | 7.582 | 7.647 | 7.386 | 7.554 | 516,377 | -0.01(-0.12%) |
Jan 31, 2020 | 7.824 | 7.833 | 7.498 | 7.563 | 425,997 | -0.32(-4.01%) |
Jan 30, 2020 | 7.721 | 8.028 | 7.647 | 7.880 | 291,627 | -0.01(-0.12%) |
Jan 29, 2020 | 8.047 | 8.093 | 7.638 | 7.889 | 436,499 | -0.10(-1.28%) |
Jan 28, 2020 | 8.373 | 8.466 | 7.954 | 7.991 | 683,805 | -0.33(-4.02%) |
Jan 27, 2020 | 8.614 | 8.652 | 8.233 | 8.326 | 636,681 | -0.58(-6.48%) |
Jan 24, 2020 | 9.117 | 9.256 | 8.447 | 8.903 | 730,527 | -0.25(-2.74%) |
Jan 23, 2020 | 9.182 | 9.224 | 8.838 | 9.154 | 434,612 | -0.15(-1.60%) |
Jan 22, 2020 | 9.684 | 9.684 | 9.107 | 9.303 | 484,807 | -0.38(-3.94%) |
Jan 21, 2020 | 10.23 | 10.26 | 9.489 | 9.684 | 807,637 | -0.64(-6.22%) |
Jan 17, 2020 | 10.74 | 10.74 | 10.23 | 10.33 | 470,607 | -0.35(-3.31%) |
Jan 16, 2020 | 11.11 | 11.32 | 10.64 | 10.68 | 406,064 | -0.32(-2.88%) |
Jan 15, 2020 | 11.05 | 11.17 | 10.74 | 11.00 | 379,129 | -0.11(-1.00%) |
Jan 14, 2020 | 10.87 | 11.37 | 10.84 | 11.11 | 354,360 | +0.24(+2.23%) |
Jan 13, 2020 | 10.78 | 10.98 | 10.46 | 10.87 | 352,496 | +0.11(+1.04%) |
Jan 10, 2020 | 11.19 | 11.30 | 10.66 | 10.75 | 496,298 | -0.41(-3.67%) |
Jan 09, 2020 | 11.49 | 11.68 | 10.92 | 11.16 | 656,617 | -0.39(-3.38%) |
Jan 08, 2020 | 12.58 | 12.61 | 11.55 | 11.55 | 479,370 | -1.00(-8.00%) |
Jan 07, 2020 | 13.02 | 13.05 | 12.48 | 12.56 | 304,777 | -0.40(-3.09%) |
Jan 06, 2020 | 13.48 | 13.63 | 12.95 | 12.96 | 421,274 | -0.51(-3.80%) |
Jan 03, 2020 | 13.58 | 14.07 | 13.28 | 13.47 | 482,754 | -0.18(-1.30%) |