Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 8.850 | 9.490 | 8.710 | 8.820 | 8,547,864 | -0.18(-2.00%) |
Sep 29, 2020 | 9.120 | 9.290 | 8.860 | 9.000 | 5,124,308 | -0.31(-3.33%) |
Sep 28, 2020 | 9.360 | 9.600 | 8.950 | 9.310 | 7,247,103 | -0.01(-0.11%) |
Sep 25, 2020 | 9.010 | 9.490 | 8.950 | 9.320 | 9,915,900 | +0.55(+6.27%) |
Sep 24, 2020 | 8.340 | 9.690 | 7.820 | 8.770 | 17,867,892 | -0.16(-1.79%) |
Sep 23, 2020 | 9.760 | 9.890 | 8.690 | 8.930 | 17,530,140 | -1.11(-11.06%) |
Sep 22, 2020 | 10.01 | 10.79 | 9.660 | 10.04 | 21,589,712 | -0.45(-4.29%) |
Sep 21, 2020 | 10.15 | 10.99 | 9.260 | 10.49 | 43,357,040 | -1.62(-13.38%) |
Sep 18, 2020 | 11.69 | 12.51 | 10.83 | 12.11 | 150,084,000 | +1.41(+13.18%) |
Sep 17, 2020 | 8.480 | 11.04 | 8.010 | 10.70 | 101,482,984 | +1.83(+20.63%) |
Sep 16, 2020 | 9.440 | 11.44 | 8.140 | 8.870 | 187,968,016 | +2.64(+42.38%) |
Sep 15, 2020 | 6.480 | 6.530 | 5.940 | 6.230 | 10,999,859 | -0.27(-4.15%) |
Sep 14, 2020 | 6.230 | 6.730 | 6.110 | 6.500 | 8,875,998 | +0.10(+1.56%) |
Sep 11, 2020 | 6.260 | 6.600 | 6.020 | 6.400 | 20,467,700 | +0.47(+7.93%) |
Sep 10, 2020 | 5.820 | 6.250 | 5.730 | 5.930 | 12,420,463 | +0.11(+1.89%) |
Sep 09, 2020 | 5.640 | 6.530 | 5.550 | 5.820 | 15,543,597 | +0.29(+5.24%) |
Sep 08, 2020 | 5.900 | 5.930 | 5.510 | 5.530 | 9,705,480 | -0.57(-9.34%) |
Sep 04, 2020 | 6.400 | 6.500 | 5.950 | 6.100 | 8,801,200 | -0.36(-5.57%) |
Sep 03, 2020 | 7.000 | 7.080 | 6.410 | 6.460 | 13,329,455 | -0.70(-9.78%) |
Sep 02, 2020 | 7.320 | 7.500 | 6.770 | 7.160 | 19,311,446 | -0.14(-1.92%) |
Sep 01, 2020 | 9.480 | 9.870 | 7.210 | 7.300 | 106,365,104 | +1.32(+22.07%) |
Aug 31, 2020 | 5.900 | 6.370 | 5.850 | 5.980 | 18,642,428 | -0.04(-0.66%) |
Aug 28, 2020 | 5.860 | 6.400 | 5.660 | 6.020 | 14,025,900 | +0.14(+2.38%) |
Aug 27, 2020 | 6.170 | 6.240 | 5.720 | 5.880 | 11,619,576 | -0.43(-6.81%) |
Aug 26, 2020 | 6.750 | 6.750 | 6.090 | 6.310 | 11,798,288 | -0.45(-6.66%) |
Aug 25, 2020 | 6.980 | 7.440 | 6.570 | 6.760 | 13,949,844 | -0.24(-3.43%) |
Aug 24, 2020 | 6.830 | 7.500 | 6.700 | 7.000 | 13,833,627 | +0.12(+1.74%) |
Aug 21, 2020 | 7.000 | 8.020 | 6.520 | 6.880 | 26,249,300 | -0.30(-4.18%) |
Aug 20, 2020 | 7.780 | 8.000 | 7.090 | 7.180 | 13,682,603 | -0.61(-7.83%) |
Aug 19, 2020 | 8.200 | 9.090 | 7.730 | 7.790 | 32,198,786 | -0.22(-2.75%) |
Aug 18, 2020 | 7.340 | 13.69 | 6.680 | 8.010 | 72,673,304 | +0.37(+4.84%) |
Aug 17, 2020 | 8.340 | 8.370 | 7.550 | 7.640 | 9,291,442 | -0.79(-9.37%) |
Aug 14, 2020 | 9.070 | 9.180 | 8.220 | 8.430 | 10,571,400 | -0.77(-8.37%) |
Aug 13, 2020 | 9.500 | 9.670 | 9.010 | 9.200 | 8,769,473 | -0.52(-5.35%) |
Aug 12, 2020 | 10.40 | 10.47 | 9.540 | 9.720 | 9,515,757 | -0.29(-2.90%) |
Aug 11, 2020 | 11.26 | 11.35 | 9.950 | 10.01 | 19,373,316 | -0.72(-6.71%) |
Aug 10, 2020 | 8.900 | 11.60 | 8.500 | 10.73 | 47,435,800 | -4.15(-27.89%) |
Aug 07, 2020 | 15.79 | 16.75 | 14.57 | 14.88 | 16,139,200 | -1.23(-7.64%) |
Aug 06, 2020 | 15.11 | 17.50 | 14.80 | 16.11 | 39,467,232 | +1.21(+8.12%) |
Aug 05, 2020 | 15.51 | 16.00 | 13.72 | 14.90 | 25,578,044 | +0.50(+3.47%) |
Aug 04, 2020 | 15.08 | 17.88 | 12.86 | 14.40 | 65,845,056 | -0.54(-3.61%) |
Aug 03, 2020 | 21.13 | 21.16 | 14.74 | 14.94 | 47,079,680 | -6.91(-31.62%) |
Jul 31, 2020 | 25.02 | 25.70 | 20.27 | 21.85 | 57,453,800 | -7.98(-26.75%) |
Jul 30, 2020 | 39.70 | 44.44 | 27.50 | 29.83 | 98,575,360 | -3.37(-10.15%) |
Jul 29, 2020 | 18.43 | 60.00 | 17.50 | 33.20 | 275,639,936 | +25.26(+318.14%) |
Jul 28, 2020 | 9.630 | 11.80 | 6.000 | 7.940 | 281,138,752 | +5.32(+203.05%) |
Jul 27, 2020 | 2.130 | 2.650 | 2.130 | 2.620 | 1,639,884 | +0.52(+24.76%) |
Jul 24, 2020 | 2.110 | 2.160 | 2.090 | 2.100 | 74,800 | -0.04(-1.87%) |
Jul 23, 2020 | 2.140 | 2.200 | 2.090 | 2.140 | 80,840 | -0.02(-0.93%) |
Jul 22, 2020 | 2.200 | 2.200 | 2.140 | 2.160 | 52,417 | -0.04(-1.82%) |
Jul 21, 2020 | 2.230 | 2.260 | 2.160 | 2.200 | 107,208 | -0.04(-1.79%) |
Jul 20, 2020 | 2.260 | 2.280 | 2.210 | 2.240 | 117,171 | +0.06(+2.75%) |
Jul 17, 2020 | 2.080 | 2.270 | 2.080 | 2.180 | 214,900 | +0.07(+3.32%) |
Jul 16, 2020 | 2.040 | 2.120 | 2.040 | 2.110 | 76,837 | +0.03(+1.44%) |
Jul 15, 2020 | 2.070 | 2.100 | 2.035 | 2.080 | 134,499 | +0.02(+0.97%) |
Jul 14, 2020 | 2.020 | 2.080 | 2.000 | 2.060 | 138,084 | +0.04(+1.98%) |
Jul 13, 2020 | 2.120 | 2.120 | 2.010 | 2.020 | 118,449 | -0.08(-3.81%) |
Jul 10, 2020 | 2.090 | 2.140 | 2.060 | 2.100 | 114,900 | +0.01(+0.48%) |
Jul 09, 2020 | 2.150 | 2.150 | 2.060 | 2.090 | 145,405 | -0.06(-2.79%) |
Jul 08, 2020 | 2.200 | 2.229 | 2.080 | 2.150 | 199,667 | +0.03(+1.42%) |
Jul 07, 2020 | 2.280 | 2.280 | 2.120 | 2.120 | 175,168 | -0.14(-6.19%) |
Jul 06, 2020 | 2.200 | 2.270 | 2.170 | 2.260 | 156,105 | +0.05(+2.26%) |
Jul 02, 2020 | 2.280 | 2.320 | 2.140 | 2.210 | 210,400 | -0.03(-1.34%) |
Jul 01, 2020 | 2.240 | 2.290 | 2.190 | 2.240 | 159,239 | +0.01(+0.45%) |
Jun 30, 2020 | 2.310 | 2.390 | 2.220 | 2.230 | 116,724 | -0.13(-5.51%) |
Jun 29, 2020 | 2.320 | 2.400 | 2.300 | 2.360 | 135,769 | +0.06(+2.61%) |
Jun 26, 2020 | 2.420 | 2.430 | 2.270 | 2.300 | 1,971,900 | -0.12(-4.96%) |
Jun 25, 2020 | 2.250 | 2.420 | 2.188 | 2.420 | 501,421 | +0.21(+9.50%) |
Jun 24, 2020 | 2.140 | 2.250 | 2.040 | 2.210 | 258,037 | +0.04(+1.84%) |
Jun 23, 2020 | 2.280 | 2.310 | 2.110 | 2.170 | 350,121 | -0.09(-3.98%) |
Jun 22, 2020 | 2.310 | 2.328 | 2.220 | 2.260 | 166,592 | -0.10(-4.24%) |
Jun 19, 2020 | 2.300 | 2.390 | 2.265 | 2.360 | 192,500 | +0.12(+5.36%) |
Jun 18, 2020 | 2.320 | 2.390 | 2.200 | 2.240 | 235,304 | -0.09(-3.86%) |
Jun 17, 2020 | 2.480 | 2.480 | 2.330 | 2.330 | 164,863 | -0.11(-4.51%) |
Jun 16, 2020 | 2.460 | 2.530 | 2.400 | 2.440 | 139,160 | +0.02(+0.83%) |
Jun 15, 2020 | 2.400 | 2.460 | 2.350 | 2.420 | 248,793 | -0.03(-1.22%) |
Jun 12, 2020 | 2.500 | 2.630 | 2.400 | 2.450 | 172,900 | +0.00(+0.00%) |
Jun 11, 2020 | 2.610 | 2.720 | 2.410 | 2.450 | 415,399 | -0.30(-10.91%) |
Jun 10, 2020 | 2.670 | 2.900 | 2.660 | 2.750 | 511,861 | +0.08(+3.00%) |
Jun 09, 2020 | 2.600 | 2.750 | 2.570 | 2.670 | 228,241 | +0.03(+1.14%) |
Jun 08, 2020 | 2.720 | 2.780 | 2.560 | 2.640 | 557,951 | -0.08(-2.94%) |
Jun 05, 2020 | 2.600 | 2.820 | 2.590 | 2.720 | 427,500 | +0.11(+4.21%) |
Jun 04, 2020 | 2.560 | 2.700 | 2.500 | 2.610 | 421,973 | +0.02(+0.77%) |
Jun 03, 2020 | 2.610 | 2.660 | 2.550 | 2.590 | 222,011 | -0.08(-3.00%) |
Jun 02, 2020 | 2.600 | 2.720 | 2.530 | 2.670 | 295,232 | +0.06(+2.30%) |
Jun 01, 2020 | 2.480 | 2.680 | 2.480 | 2.610 | 212,740 | +0.13(+5.24%) |
May 29, 2020 | 2.520 | 2.690 | 2.470 | 2.480 | 256,700 | -0.05(-1.98%) |
May 28, 2020 | 2.630 | 2.680 | 2.520 | 2.530 | 114,730 | -0.18(-6.64%) |
May 27, 2020 | 2.540 | 2.740 | 2.520 | 2.710 | 177,366 | -0.02(-0.73%) |
May 26, 2020 | 2.720 | 2.850 | 2.670 | 2.730 | 152,591 | +0.01(+0.37%) |
May 22, 2020 | 2.690 | 2.730 | 2.540 | 2.720 | 196,600 | +0.06(+2.26%) |
May 21, 2020 | 2.650 | 2.720 | 2.560 | 2.660 | 250,270 | +0.09(+3.50%) |
May 20, 2020 | 2.770 | 2.970 | 2.510 | 2.570 | 559,846 | -0.16(-5.86%) |
May 19, 2020 | 2.430 | 2.800 | 2.400 | 2.730 | 560,377 | +0.29(+11.89%) |
May 18, 2020 | 2.710 | 2.750 | 2.420 | 2.440 | 279,277 | -0.02(-0.81%) |
May 15, 2020 | 2.570 | 2.590 | 2.430 | 2.460 | 209,300 | -0.13(-5.02%) |
May 14, 2020 | 2.260 | 2.640 | 2.250 | 2.590 | 282,110 | +0.29(+12.61%) |
May 13, 2020 | 2.500 | 2.590 | 2.220 | 2.300 | 343,962 | -0.39(-14.50%) |
May 12, 2020 | 2.710 | 2.870 | 2.680 | 2.690 | 259,751 | +0.02(+0.75%) |
May 11, 2020 | 2.790 | 3.010 | 2.610 | 2.670 | 476,863 | -0.23(-7.93%) |
May 08, 2020 | 2.130 | 3.090 | 2.130 | 2.900 | 1,778,300 | +0.79(+37.44%) |
May 07, 2020 | 2.170 | 2.230 | 2.030 | 2.110 | 493,720 | +0.08(+3.94%) |
May 06, 2020 | 2.190 | 2.300 | 1.970 | 2.030 | 285,286 | -0.10(-4.69%) |
May 05, 2020 | 2.300 | 2.370 | 2.100 | 2.130 | 127,388 | -0.15(-6.58%) |
May 04, 2020 | 2.130 | 2.320 | 2.050 | 2.280 | 89,196 | +0.08(+3.64%) |
May 01, 2020 | 2.170 | 2.240 | 2.120 | 2.200 | 104,900 | -0.05(-2.22%) |
Apr 30, 2020 | 2.400 | 2.400 | 2.200 | 2.250 | 234,048 | -0.20(-8.16%) |
Apr 29, 2020 | 2.300 | 2.610 | 2.300 | 2.450 | 349,871 | +0.16(+6.99%) |
Apr 28, 2020 | 2.140 | 2.300 | 2.140 | 2.290 | 115,202 | +0.13(+6.02%) |
Apr 27, 2020 | 2.250 | 2.290 | 2.100 | 2.160 | 211,072 | -0.06(-2.70%) |
Apr 24, 2020 | 2.000 | 2.290 | 1.960 | 2.220 | 464,000 | +0.22(+11.00%) |
Apr 23, 2020 | 1.980 | 2.070 | 1.950 | 2.000 | 248,899 | +0.03(+1.52%) |
Apr 22, 2020 | 1.990 | 2.010 | 1.940 | 1.970 | 105,874 | +0.01(+0.51%) |
Apr 21, 2020 | 2.070 | 2.080 | 1.910 | 1.960 | 184,107 | -0.09(-4.39%) |
Apr 20, 2020 | 2.140 | 2.150 | 2.040 | 2.050 | 135,660 | -0.09(-4.21%) |
Apr 17, 2020 | 2.210 | 2.210 | 2.087 | 2.140 | 83,100 | +0.02(+0.94%) |
Apr 16, 2020 | 2.150 | 2.160 | 2.070 | 2.120 | 73,365 | +0.00(+0.00%) |
Apr 15, 2020 | 2.230 | 2.230 | 2.006 | 2.120 | 127,981 | -0.10(-4.50%) |
Apr 14, 2020 | 2.200 | 2.410 | 2.140 | 2.220 | 208,450 | +0.05(+2.30%) |
Apr 13, 2020 | 2.200 | 2.200 | 2.080 | 2.170 | 99,438 | +0.01(+0.46%) |
Apr 09, 2020 | 2.030 | 2.180 | 2.030 | 2.160 | 265,400 | +0.17(+8.54%) |
Apr 08, 2020 | 1.840 | 2.000 | 1.810 | 1.990 | 234,032 | +0.18(+9.94%) |
Apr 07, 2020 | 1.830 | 1.896 | 1.745 | 1.810 | 268,744 | +0.06(+3.43%) |
Apr 06, 2020 | 1.670 | 1.775 | 1.650 | 1.750 | 310,444 | +0.15(+9.37%) |
Apr 03, 2020 | 1.670 | 1.690 | 1.570 | 1.600 | 171,400 | -0.07(-4.19%) |
Apr 02, 2020 | 1.610 | 1.770 | 1.600 | 1.670 | 315,818 | +0.02(+1.21%) |
Apr 01, 2020 | 1.620 | 1.740 | 1.610 | 1.650 | 145,086 | -0.08(-4.62%) |
Mar 31, 2020 | 1.850 | 1.850 | 1.690 | 1.730 | 212,354 | +0.00(+0.00%) |
Mar 30, 2020 | 1.760 | 1.800 | 1.728 | 1.730 | 222,679 | +0.03(+1.76%) |
Mar 27, 2020 | 1.800 | 1.810 | 1.670 | 1.700 | 207,200 | -0.12(-6.59%) |
Mar 26, 2020 | 1.810 | 1.910 | 1.770 | 1.820 | 478,261 | -0.01(-0.55%) |
Mar 25, 2020 | 1.850 | 1.980 | 1.790 | 1.830 | 582,056 | +0.13(+7.65%) |
Mar 24, 2020 | 1.680 | 1.850 | 1.680 | 1.700 | 388,535 | +0.15(+9.68%) |
Mar 23, 2020 | 1.610 | 1.680 | 1.500 | 1.550 | 375,656 | -0.04(-2.52%) |
Mar 20, 2020 | 1.710 | 2.000 | 1.590 | 1.590 | 583,000 | -0.08(-4.79%) |
Mar 19, 2020 | 1.620 | 1.790 | 1.620 | 1.670 | 473,308 | +0.08(+5.03%) |
Mar 18, 2020 | 1.730 | 2.000 | 1.550 | 1.590 | 552,847 | -0.19(-10.67%) |
Mar 17, 2020 | 1.810 | 1.990 | 1.700 | 1.780 | 377,681 | -0.11(-5.82%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.740 | 1.890 | 416,118 | -0.12(-5.97%) |
Mar 13, 2020 | 2.190 | 2.190 | 1.870 | 2.010 | 293,800 | -0.03(-1.47%) |
Mar 12, 2020 | 2.180 | 2.200 | 2.000 | 2.040 | 270,855 | -0.29(-12.45%) |
Mar 11, 2020 | 2.350 | 2.390 | 2.250 | 2.330 | 226,315 | -0.13(-5.28%) |
Mar 10, 2020 | 2.406 | 2.500 | 2.400 | 2.460 | 307,408 | +0.19(+8.37%) |
Mar 09, 2020 | 2.400 | 2.440 | 2.181 | 2.270 | 348,746 | -0.34(-13.03%) |
Mar 06, 2020 | 2.600 | 2.695 | 2.600 | 2.610 | 203,200 | +0.01(+0.38%) |
Mar 05, 2020 | 2.890 | 2.930 | 2.530 | 2.600 | 251,888 | -0.35(-11.86%) |
Mar 04, 2020 | 3.050 | 3.050 | 2.910 | 2.950 | 75,914 | +0.01(+0.34%) |
Mar 03, 2020 | 3.140 | 3.140 | 2.865 | 2.940 | 146,870 | -0.21(-6.67%) |
Mar 02, 2020 | 3.110 | 3.200 | 3.020 | 3.150 | 165,198 | +0.04(+1.29%) |
Feb 28, 2020 | 2.880 | 3.125 | 2.870 | 3.110 | 251,200 | +0.07(+2.30%) |
Feb 27, 2020 | 3.060 | 3.180 | 3.020 | 3.040 | 204,522 | -0.09(-2.88%) |
Feb 26, 2020 | 3.200 | 3.320 | 3.080 | 3.130 | 180,664 | -0.09(-2.80%) |
Feb 25, 2020 | 3.230 | 3.280 | 3.200 | 3.220 | 275,772 | -0.01(-0.31%) |
Feb 24, 2020 | 3.310 | 3.350 | 3.170 | 3.230 | 328,328 | -0.26(-7.45%) |
Feb 21, 2020 | 3.540 | 3.555 | 3.430 | 3.490 | 122,600 | -0.09(-2.51%) |
Feb 20, 2020 | 3.510 | 3.600 | 3.426 | 3.580 | 212,513 | -0.02(-0.56%) |
Feb 19, 2020 | 3.600 | 3.650 | 3.510 | 3.600 | 99,283 | +0.03(+0.84%) |
Feb 18, 2020 | 3.550 | 3.600 | 3.470 | 3.570 | 165,693 | -0.03(-0.83%) |
Feb 14, 2020 | 3.540 | 3.600 | 3.460 | 3.600 | 216,000 | +0.07(+1.98%) |
Feb 13, 2020 | 3.450 | 3.550 | 3.400 | 3.530 | 195,136 | +0.06(+1.73%) |
Feb 12, 2020 | 3.400 | 3.480 | 3.400 | 3.470 | 85,938 | +0.09(+2.66%) |
Feb 11, 2020 | 3.370 | 3.460 | 3.340 | 3.380 | 190,628 | +0.05(+1.50%) |
Feb 10, 2020 | 3.480 | 3.550 | 3.270 | 3.330 | 232,175 | -0.21(-5.93%) |
Feb 07, 2020 | 3.430 | 3.560 | 3.400 | 3.540 | 155,400 | +0.11(+3.21%) |
Feb 06, 2020 | 3.400 | 3.550 | 3.400 | 3.430 | 109,424 | -0.05(-1.44%) |
Feb 05, 2020 | 3.510 | 3.560 | 3.430 | 3.480 | 81,734 | -0.03(-0.85%) |
Feb 04, 2020 | 3.350 | 3.530 | 3.320 | 3.510 | 142,320 | +0.16(+4.78%) |
Feb 03, 2020 | 3.400 | 3.470 | 3.340 | 3.350 | 114,475 | -0.06(-1.76%) |
Jan 31, 2020 | 3.460 | 3.550 | 3.410 | 3.410 | 98,700 | -0.08(-2.29%) |
Jan 30, 2020 | 3.570 | 3.570 | 3.320 | 3.490 | 183,022 | -0.03(-0.85%) |
Jan 29, 2020 | 3.580 | 3.640 | 3.455 | 3.520 | 183,243 | -0.04(-1.12%) |
Jan 28, 2020 | 3.520 | 3.630 | 3.490 | 3.560 | 114,700 | +0.07(+2.01%) |
Jan 27, 2020 | 3.500 | 3.560 | 3.357 | 3.490 | 177,351 | -0.08(-2.24%) |
Jan 24, 2020 | 3.790 | 3.790 | 3.550 | 3.570 | 257,900 | -0.13(-3.51%) |
Jan 23, 2020 | 3.920 | 3.929 | 3.611 | 3.700 | 325,840 | -0.18(-4.64%) |
Jan 22, 2020 | 3.670 | 3.960 | 3.640 | 3.880 | 230,064 | +0.21(+5.72%) |
Jan 21, 2020 | 3.630 | 3.750 | 3.600 | 3.670 | 170,877 | +0.00(+0.00%) |
Jan 17, 2020 | 3.810 | 3.820 | 3.520 | 3.670 | 271,800 | -0.11(-2.91%) |
Jan 16, 2020 | 3.710 | 3.850 | 3.650 | 3.780 | 199,924 | +0.07(+1.89%) |
Jan 15, 2020 | 3.620 | 3.840 | 3.620 | 3.710 | 226,999 | +0.05(+1.37%) |
Jan 14, 2020 | 3.770 | 4.090 | 3.640 | 3.660 | 706,581 | -0.11(-2.92%) |
Jan 13, 2020 | 3.470 | 3.800 | 3.410 | 3.770 | 820,710 | +0.37(+10.88%) |
Jan 10, 2020 | 3.300 | 3.600 | 3.260 | 3.400 | 509,200 | +0.17(+5.26%) |
Jan 09, 2020 | 3.260 | 3.480 | 3.220 | 3.230 | 404,151 | +0.02(+0.62%) |
Jan 08, 2020 | 3.310 | 3.470 | 3.210 | 3.210 | 437,140 | -0.06(-1.83%) |
Jan 07, 2020 | 3.710 | 3.720 | 3.260 | 3.270 | 759,993 | -0.48(-12.80%) |
Jan 06, 2020 | 4.000 | 4.030 | 3.750 | 3.750 | 370,278 | -0.28(-6.95%) |
Jan 03, 2020 | 4.000 | 4.190 | 3.920 | 4.030 | 242,800 | +0.00(+0.00%) |
Jan 02, 2020 | 4.520 | 4.600 | 3.870 | 4.030 | 1,074,940 | -0.62(-13.33%) |
Dec 31, 2019 | 4.200 | 4.775 | 4.200 | 4.650 | 996,200 | +0.49(+11.78%) |
Dec 30, 2019 | 3.870 | 4.390 | 3.850 | 4.160 | 934,919 | +0.33(+8.62%) |
Dec 27, 2019 | 3.490 | 4.070 | 3.340 | 3.830 | 863,300 | +0.29(+8.19%) |
Dec 26, 2019 | 3.580 | 3.580 | 3.450 | 3.540 | 150,008 | -0.01(-0.28%) |
Dec 24, 2019 | 3.610 | 3.640 | 3.510 | 3.550 | 88,600 | -0.03(-0.84%) |
Dec 23, 2019 | 3.390 | 3.690 | 3.350 | 3.580 | 384,102 | +0.22(+6.55%) |
Dec 20, 2019 | 3.470 | 3.550 | 3.350 | 3.360 | 209,500 | -0.13(-3.72%) |
Dec 19, 2019 | 3.640 | 3.650 | 3.330 | 3.490 | 419,911 | -0.18(-4.90%) |
Dec 18, 2019 | 3.250 | 3.760 | 3.250 | 3.670 | 1,081,620 | +0.39(+11.89%) |
Dec 17, 2019 | 3.000 | 3.390 | 2.950 | 3.280 | 369,693 | +0.27(+8.97%) |
Dec 16, 2019 | 3.110 | 3.110 | 2.930 | 3.010 | 274,860 | -0.10(-3.22%) |
Dec 13, 2019 | 3.160 | 3.167 | 2.990 | 3.110 | 253,300 | -0.03(-0.96%) |
Dec 12, 2019 | 3.000 | 3.290 | 3.000 | 3.140 | 693,636 | +0.15(+5.02%) |
Dec 11, 2019 | 2.720 | 3.240 | 2.680 | 2.990 | 799,271 | +0.24(+8.73%) |
Dec 10, 2019 | 2.850 | 2.909 | 2.720 | 2.750 | 142,555 | -0.08(-2.83%) |
Dec 09, 2019 | 2.750 | 2.950 | 2.714 | 2.830 | 262,463 | +0.13(+4.81%) |
Dec 06, 2019 | 2.680 | 2.900 | 2.650 | 2.700 | 415,600 | +0.12(+4.65%) |
Dec 05, 2019 | 2.460 | 2.640 | 2.460 | 2.580 | 120,464 | +0.09(+3.61%) |
Dec 04, 2019 | 2.480 | 2.580 | 2.460 | 2.490 | 51,866 | -0.02(-0.80%) |
Dec 03, 2019 | 2.620 | 2.620 | 2.510 | 2.510 | 81,919 | -0.05(-1.95%) |
Dec 02, 2019 | 2.700 | 2.700 | 2.560 | 2.560 | 166,230 | -0.16(-5.88%) |
Nov 29, 2019 | 2.650 | 2.720 | 2.540 | 2.720 | 55,400 | +0.07(+2.64%) |
Nov 27, 2019 | 2.380 | 2.800 | 2.370 | 2.650 | 664,700 | +0.24(+9.96%) |
Nov 26, 2019 | 2.400 | 2.440 | 2.390 | 2.410 | 87,193 | -0.01(-0.41%) |
Nov 25, 2019 | 2.450 | 2.450 | 2.390 | 2.420 | 61,987 | +0.03(+1.26%) |
Nov 22, 2019 | 2.400 | 2.430 | 2.390 | 2.390 | 112,500 | -0.03(-1.24%) |
Nov 21, 2019 | 2.420 | 2.449 | 2.360 | 2.420 | 112,826 | -0.03(-1.22%) |
Nov 20, 2019 | 2.500 | 2.550 | 2.450 | 2.450 | 52,315 | -0.02(-0.81%) |
Nov 19, 2019 | 2.460 | 2.550 | 2.460 | 2.470 | 122,590 | -0.02(-0.80%) |
Nov 18, 2019 | 2.430 | 2.510 | 2.400 | 2.490 | 46,077 | +0.06(+2.47%) |
Nov 15, 2019 | 2.330 | 2.450 | 2.330 | 2.430 | 66,300 | +0.08(+3.40%) |
Nov 14, 2019 | 2.360 | 2.400 | 2.350 | 2.350 | 40,311 | -0.05(-2.08%) |
Nov 13, 2019 | 2.410 | 2.480 | 2.360 | 2.400 | 255,721 | -0.04(-1.64%) |
Nov 12, 2019 | 2.480 | 2.520 | 2.410 | 2.440 | 64,306 | -0.08(-3.17%) |
Nov 11, 2019 | 2.450 | 2.535 | 2.450 | 2.520 | 414,238 | -0.01(-0.40%) |
Nov 08, 2019 | 2.700 | 2.700 | 2.480 | 2.530 | 118,400 | -0.13(-4.89%) |
Nov 07, 2019 | 2.660 | 2.700 | 2.560 | 2.660 | 111,877 | -0.02(-0.75%) |
Nov 06, 2019 | 2.700 | 2.700 | 2.660 | 2.680 | 42,862 | -0.04(-1.47%) |
Nov 05, 2019 | 2.690 | 2.800 | 2.660 | 2.720 | 189,154 | +0.03(+1.12%) |
Nov 04, 2019 | 2.690 | 2.720 | 2.640 | 2.690 | 57,166 | +0.03(+1.13%) |
Nov 01, 2019 | 2.660 | 2.700 | 2.631 | 2.660 | 34,000 | -0.01(-0.37%) |
Oct 31, 2019 | 2.680 | 2.680 | 2.610 | 2.670 | 20,471 | +0.00(+0.00%) |
Oct 30, 2019 | 2.650 | 2.693 | 2.640 | 2.670 | 40,627 | -0.01(-0.37%) |
Oct 29, 2019 | 2.650 | 2.700 | 2.600 | 2.680 | 51,846 | +0.02(+0.75%) |
Oct 28, 2019 | 2.700 | 2.730 | 2.620 | 2.660 | 77,045 | -0.03(-1.12%) |
Oct 25, 2019 | 2.710 | 2.800 | 2.673 | 2.690 | 78,600 | +0.00(+0.00%) |
Oct 24, 2019 | 2.680 | 2.750 | 2.640 | 2.690 | 150,664 | -0.01(-0.37%) |
Oct 23, 2019 | 2.560 | 2.740 | 2.520 | 2.700 | 174,194 | +0.12(+4.65%) |
Oct 22, 2019 | 2.520 | 2.590 | 2.500 | 2.580 | 30,745 | +0.03(+1.18%) |
Oct 21, 2019 | 2.510 | 2.570 | 2.463 | 2.550 | 56,338 | +0.07(+2.82%) |
Oct 18, 2019 | 2.420 | 2.490 | 2.420 | 2.480 | 84,100 | +0.08(+3.33%) |
Oct 17, 2019 | 2.450 | 2.450 | 2.400 | 2.400 | 28,681 | -0.01(-0.41%) |
Oct 16, 2019 | 2.470 | 2.490 | 2.410 | 2.410 | 33,348 | -0.06(-2.43%) |
Oct 15, 2019 | 2.470 | 2.510 | 2.430 | 2.470 | 50,704 | +0.01(+0.41%) |
Oct 14, 2019 | 2.420 | 2.490 | 2.420 | 2.460 | 27,925 | +0.00(+0.00%) |
Oct 11, 2019 | 2.500 | 2.500 | 2.410 | 2.460 | 74,800 | -0.02(-0.81%) |
Oct 10, 2019 | 2.530 | 2.590 | 2.480 | 2.480 | 34,456 | -0.07(-2.75%) |
Oct 09, 2019 | 2.600 | 2.600 | 2.550 | 2.550 | 30,919 | -0.04(-1.54%) |
Oct 08, 2019 | 2.500 | 2.650 | 2.480 | 2.590 | 138,178 | +0.07(+2.78%) |
Oct 07, 2019 | 2.510 | 2.550 | 2.510 | 2.520 | 42,165 | -0.03(-1.18%) |
Oct 04, 2019 | 2.560 | 2.600 | 2.480 | 2.550 | 50,400 | +0.02(+0.79%) |
Oct 03, 2019 | 2.510 | 2.540 | 2.410 | 2.530 | 45,297 | +0.03(+1.20%) |
Oct 02, 2019 | 2.550 | 2.550 | 2.430 | 2.500 | 69,438 | -0.05(-1.96%) |