Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.660 | 6.683 | 6.550 | 6.620 | 36,600 | -0.29(-4.20%) |
Jan 28, 2021 | 6.705 | 6.980 | 6.705 | 6.910 | 30,057 | +0.39(+5.98%) |
Jan 27, 2021 | 6.461 | 6.630 | 6.448 | 6.520 | 50,673 | -0.29(-4.26%) |
Jan 26, 2021 | 6.845 | 6.928 | 6.800 | 6.810 | 39,774 | +0.09(+1.34%) |
Jan 25, 2021 | 6.685 | 6.720 | 6.592 | 6.720 | 31,014 | -0.33(-4.68%) |
Jan 22, 2021 | 7.050 | 7.100 | 6.990 | 7.050 | 12,600 | -0.04(-0.56%) |
Jan 21, 2021 | 7.170 | 7.170 | 7.030 | 7.090 | 614,160 | +0.05(+0.71%) |
Jan 20, 2021 | 6.990 | 7.040 | 6.970 | 7.040 | 15,748 | +0.04(+0.57%) |
Jan 19, 2021 | 7.030 | 7.040 | 6.960 | 7.000 | 48,048 | +0.18(+2.64%) |
Jan 15, 2021 | 6.955 | 6.955 | 6.770 | 6.820 | 31,000 | -0.15(-2.15%) |
Jan 14, 2021 | 6.890 | 6.980 | 6.890 | 6.970 | 10,820 | +0.12(+1.75%) |
Jan 13, 2021 | 6.820 | 6.850 | 6.800 | 6.850 | 15,806 | +0.02(+0.26%) |
Jan 12, 2021 | 6.930 | 6.930 | 6.820 | 6.832 | 37,516 | +0.04(+0.55%) |
Jan 11, 2021 | 6.680 | 6.845 | 6.680 | 6.795 | 13,760 | +0.00(+0.07%) |
Jan 08, 2021 | 6.700 | 6.790 | 6.630 | 6.790 | 13,700 | -0.17(-2.51%) |
Jan 07, 2021 | 6.960 | 6.990 | 6.940 | 6.965 | 4,721 | +0.00(+0.00%) |
Jan 06, 2021 | 6.910 | 7.060 | 6.900 | 6.965 | 35,157 | +0.35(+5.33%) |
Jan 05, 2021 | 6.590 | 6.612 | 6.590 | 6.612 | 1,524 | +0.23(+3.56%) |
Jan 04, 2021 | 6.410 | 6.410 | 6.350 | 6.385 | 4,370 | -0.07(-1.01%) |
Dec 31, 2020 | 6.450 | 6.450 | 6.450 | 11,549 | +0.04(+0.62%) | |
Dec 30, 2020 | 6.445 | 6.470 | 6.400 | 6.410 | 11,549 | -0.02(-0.28%) |
Dec 29, 2020 | 6.450 | 6.450 | 6.400 | 6.428 | 7,916 | -0.07(-1.03%) |
Dec 28, 2020 | 6.518 | 6.530 | 6.495 | 6.495 | 20,537 | -0.04(-0.54%) |
Dec 24, 2020 | 6.485 | 6.530 | 6.463 | 6.530 | 3,400 | +0.00(+0.00%) |
Dec 23, 2020 | 6.357 | 6.530 | 6.357 | 6.530 | 14,742 | +0.25(+3.98%) |
Dec 22, 2020 | 6.280 | 6.320 | 6.250 | 6.280 | 5,281 | +0.03(+0.48%) |
Dec 21, 2020 | 6.206 | 6.255 | 6.160 | 6.250 | 16,135 | -0.21(-3.25%) |
Dec 18, 2020 | 6.480 | 6.480 | 6.410 | 6.460 | 7,100 | -0.02(-0.31%) |
Dec 17, 2020 | 6.473 | 6.510 | 6.473 | 6.480 | 2,186 | +0.07(+1.09%) |
Dec 16, 2020 | 6.370 | 6.450 | 6.360 | 6.410 | 39,470 | -0.01(-0.16%) |
Dec 15, 2020 | 6.310 | 6.460 | 6.310 | 6.420 | 36,125 | +0.22(+3.63%) |
Dec 14, 2020 | 6.235 | 6.330 | 6.195 | 6.195 | 41,982 | +0.06(+0.90%) |
Dec 11, 2020 | 6.210 | 6.210 | 6.120 | 6.140 | 20,800 | -0.17(-2.69%) |
Dec 10, 2020 | 6.330 | 6.330 | 6.240 | 6.310 | 174,468 | -0.20(-3.07%) |
Dec 09, 2020 | 6.490 | 6.530 | 6.450 | 6.510 | 41,460 | +0.08(+1.24%) |
Dec 08, 2020 | 6.480 | 6.564 | 6.430 | 6.430 | 24,152 | -0.05(-0.77%) |
Dec 07, 2020 | 6.520 | 6.570 | 6.475 | 6.480 | 11,209 | -0.23(-3.43%) |
Dec 04, 2020 | 6.750 | 6.755 | 6.630 | 6.710 | 17,800 | -0.02(-0.30%) |
Dec 03, 2020 | 6.680 | 6.730 | 6.630 | 6.730 | 13,327 | +0.06(+0.82%) |
Dec 02, 2020 | 6.500 | 6.675 | 6.500 | 6.675 | 18,383 | +0.21(+3.25%) |
Dec 01, 2020 | 6.400 | 6.480 | 6.400 | 6.465 | 11,420 | +0.17(+2.70%) |
Nov 30, 2020 | 6.350 | 6.350 | 6.260 | 6.295 | 2,840 | -0.17(-2.59%) |
Nov 27, 2020 | 6.460 | 6.463 | 6.430 | 6.463 | 6,400 | +0.10(+1.61%) |
Nov 25, 2020 | 6.400 | 6.400 | 6.260 | 6.360 | 17,100 | -0.20(-3.05%) |
Nov 24, 2020 | 6.460 | 6.560 | 6.330 | 6.560 | 36,251 | +0.38(+6.06%) |
Nov 23, 2020 | 6.200 | 6.230 | 6.150 | 6.185 | 25,872 | +0.29(+5.01%) |
Nov 20, 2020 | 5.890 | 5.890 | 5.840 | 5.890 | 10,100 | -0.02(-0.34%) |
Nov 19, 2020 | 5.920 | 5.920 | 5.823 | 5.910 | 3,185 | -0.09(-1.50%) |
Nov 18, 2020 | 6.090 | 6.194 | 6.000 | 6.000 | 27,665 | +0.02(+0.33%) |
Nov 17, 2020 | 5.905 | 6.010 | 5.905 | 5.980 | 30,761 | +0.04(+0.67%) |
Nov 16, 2020 | 5.950 | 5.950 | 5.860 | 5.940 | 7,817 | +0.05(+0.85%) |
Nov 13, 2020 | 5.760 | 5.890 | 5.755 | 5.890 | 23,200 | +0.32(+5.75%) |
Nov 12, 2020 | 5.480 | 5.620 | 5.480 | 5.570 | 13,013 | +0.01(+0.18%) |
Nov 11, 2020 | 5.590 | 5.610 | 5.520 | 5.560 | 25,976 | -0.32(-5.44%) |
Nov 10, 2020 | 5.765 | 5.880 | 5.765 | 5.880 | 47,784 | +0.32(+5.76%) |
Nov 09, 2020 | 5.420 | 5.570 | 5.330 | 5.560 | 72,149 | +0.80(+16.93%) |
Nov 06, 2020 | 4.770 | 4.820 | 4.750 | 4.755 | 27,900 | -0.01(-0.31%) |
Nov 05, 2020 | 4.750 | 4.840 | 4.750 | 4.770 | 30,316 | -0.15(-3.05%) |
Nov 04, 2020 | 5.004 | 5.130 | 4.920 | 4.920 | 24,684 | -0.22(-4.28%) |
Nov 03, 2020 | 5.095 | 5.210 | 5.090 | 5.140 | 33,254 | +0.21(+4.26%) |
Nov 02, 2020 | 4.865 | 4.940 | 4.860 | 4.930 | 18,288 | +0.21(+4.36%) |
Oct 30, 2020 | 4.670 | 4.790 | 4.670 | 4.724 | 23,700 | -0.01(-0.23%) |
Oct 29, 2020 | 4.710 | 4.770 | 4.615 | 4.735 | 48,341 | -0.10(-2.17%) |
Oct 28, 2020 | 4.910 | 4.920 | 4.820 | 4.840 | 35,042 | -0.28(-5.47%) |
Oct 27, 2020 | 5.150 | 5.190 | 5.010 | 5.120 | 137,060 | -0.19(-3.58%) |
Oct 26, 2020 | 5.420 | 5.420 | 5.260 | 5.310 | 14,239 | -0.16(-2.93%) |
Oct 23, 2020 | 5.450 | 5.490 | 5.400 | 5.470 | 86,100 | +0.18(+3.50%) |
Oct 22, 2020 | 5.160 | 5.310 | 5.000 | 5.285 | 233,241 | +0.02(+0.28%) |
Oct 21, 2020 | 5.320 | 5.320 | 5.260 | 5.270 | 27,742 | -0.07(-1.31%) |
Oct 20, 2020 | 5.330 | 5.385 | 5.330 | 5.340 | 11,536 | +0.25(+4.91%) |
Oct 19, 2020 | 5.080 | 5.168 | 5.080 | 5.090 | 22,151 | +0.08(+1.60%) |
Oct 16, 2020 | 4.970 | 5.090 | 4.932 | 5.010 | 74,400 | -0.12(-2.34%) |
Oct 15, 2020 | 5.010 | 5.130 | 5.010 | 5.130 | 80,581 | -0.10(-1.91%) |
Oct 14, 2020 | 5.350 | 5.350 | 5.230 | 5.230 | 6,300 | -0.03(-0.57%) |
Oct 13, 2020 | 5.370 | 5.370 | 5.230 | 5.260 | 19,910 | -0.28(-5.05%) |
Oct 12, 2020 | 5.480 | 5.555 | 5.480 | 5.540 | 6,086 | +0.01(+0.27%) |
Oct 09, 2020 | 5.580 | 5.580 | 5.500 | 5.525 | 14,900 | -0.06(-1.16%) |
Oct 08, 2020 | 5.550 | 5.590 | 5.550 | 5.590 | 6,273 | +0.13(+2.38%) |
Oct 07, 2020 | 5.480 | 5.480 | 5.425 | 5.460 | 36,457 | +0.16(+2.92%) |
Oct 06, 2020 | 5.430 | 5.455 | 5.290 | 5.305 | 64,887 | +0.17(+3.26%) |
Oct 05, 2020 | 5.060 | 5.150 | 5.060 | 5.138 | 9,670 | +0.09(+1.73%) |
Oct 02, 2020 | 4.960 | 5.050 | 4.950 | 5.050 | 10,100 | +0.10(+2.02%) |
Oct 01, 2020 | 4.960 | 4.960 | 4.910 | 4.950 | 14,350 | +0.04(+0.81%) |
Sep 30, 2020 | 4.880 | 4.925 | 4.835 | 4.910 | 24,439 | +0.13(+2.83%) |
Sep 29, 2020 | 4.790 | 4.800 | 4.760 | 4.775 | 27,053 | -0.10(-2.15%) |
Sep 28, 2020 | 4.790 | 4.910 | 4.785 | 4.880 | 13,256 | +0.21(+4.57%) |
Sep 25, 2020 | 4.670 | 4.680 | 4.645 | 4.667 | 7,000 | -0.06(-1.34%) |
Sep 24, 2020 | 4.750 | 4.805 | 4.695 | 4.730 | 38,786 | +0.03(+0.64%) |
Sep 23, 2020 | 4.890 | 4.890 | 4.700 | 4.700 | 44,624 | -0.23(-4.76%) |
Sep 22, 2020 | 4.990 | 4.990 | 4.910 | 4.935 | 33,483 | -0.04(-0.85%) |
Sep 21, 2020 | 5.010 | 5.040 | 4.909 | 4.978 | 32,832 | -0.28(-5.37%) |
Sep 18, 2020 | 5.290 | 5.300 | 5.246 | 5.260 | 25,400 | -0.14(-2.59%) |
Sep 17, 2020 | 5.455 | 5.460 | 5.400 | 5.400 | 19,902 | -0.14(-2.53%) |
Sep 16, 2020 | 5.470 | 5.600 | 5.470 | 5.540 | 8,221 | +0.07(+1.28%) |
Sep 15, 2020 | 5.490 | 5.490 | 5.430 | 5.470 | 7,724 | -0.13(-2.32%) |
Sep 14, 2020 | 5.610 | 5.655 | 5.600 | 5.600 | 22,156 | -0.09(-1.58%) |
Sep 11, 2020 | 5.720 | 5.720 | 5.655 | 5.690 | 5,700 | -0.11(-1.90%) |
Sep 10, 2020 | 5.950 | 5.950 | 5.750 | 5.800 | 48,707 | -0.01(-0.24%) |
Sep 09, 2020 | 5.680 | 5.830 | 5.670 | 5.814 | 14,486 | +0.12(+2.18%) |
Sep 08, 2020 | 5.734 | 5.740 | 5.660 | 5.690 | 19,567 | -0.43(-7.03%) |
Sep 04, 2020 | 6.020 | 6.145 | 5.930 | 6.120 | 169,700 | +0.61(+11.07%) |
Sep 03, 2020 | 5.670 | 5.670 | 5.500 | 5.510 | 59,554 | -0.12(-2.13%) |
Sep 02, 2020 | 5.590 | 5.630 | 5.550 | 5.630 | 6,358 | -0.08(-1.40%) |
Sep 01, 2020 | 5.660 | 5.780 | 5.660 | 5.710 | 18,406 | -0.06(-1.04%) |
Aug 31, 2020 | 5.840 | 5.850 | 5.770 | 5.770 | 18,960 | -0.10(-1.70%) |
Aug 28, 2020 | 5.800 | 5.880 | 5.800 | 5.870 | 28,700 | +0.21(+3.71%) |
Aug 27, 2020 | 5.665 | 5.690 | 5.630 | 5.660 | 3,888 | -0.03(-0.53%) |
Aug 26, 2020 | 5.695 | 5.725 | 5.690 | 5.690 | 11,114 | +0.09(+1.61%) |
Aug 25, 2020 | 5.630 | 5.640 | 5.570 | 5.600 | 16,372 | +0.08(+1.45%) |
Aug 24, 2020 | 5.420 | 5.520 | 5.420 | 5.520 | 17,286 | +0.14(+2.66%) |
Aug 21, 2020 | 5.380 | 5.380 | 5.346 | 5.377 | 25,600 | -0.04(-0.80%) |
Aug 20, 2020 | 5.416 | 5.430 | 5.416 | 5.420 | 14,582 | -0.14(-2.52%) |
Aug 19, 2020 | 5.580 | 5.645 | 5.560 | 5.560 | 37,088 | +0.02(+0.45%) |
Aug 18, 2020 | 5.530 | 5.570 | 5.530 | 5.535 | 32,648 | +0.00(+0.09%) |
Aug 17, 2020 | 5.565 | 5.570 | 5.520 | 5.530 | 42,405 | -0.06(-1.16%) |
Aug 14, 2020 | 5.510 | 5.615 | 5.490 | 5.595 | 21,200 | -0.03(-0.56%) |
Aug 13, 2020 | 5.670 | 5.680 | 5.600 | 5.626 | 24,075 | -0.15(-2.66%) |
Aug 12, 2020 | 5.850 | 5.850 | 5.710 | 5.780 | 74,382 | +0.15(+2.66%) |
Aug 11, 2020 | 5.690 | 5.700 | 5.628 | 5.630 | 14,300 | -0.01(-0.18%) |
Aug 10, 2020 | 5.640 | 5.650 | 5.620 | 5.640 | 9,800 | -0.03(-0.53%) |
Aug 07, 2020 | 5.510 | 5.690 | 5.510 | 5.670 | 40,200 | +0.02(+0.35%) |
Aug 06, 2020 | 5.600 | 5.657 | 5.600 | 5.650 | 6,043 | +0.08(+1.44%) |
Aug 05, 2020 | 5.590 | 5.630 | 5.570 | 5.570 | 238,836 | +0.24(+4.50%) |
Aug 04, 2020 | 5.190 | 5.330 | 5.190 | 5.330 | 11,510 | +0.17(+3.34%) |
Aug 03, 2020 | 5.090 | 5.200 | 5.090 | 5.157 | 21,327 | +0.09(+1.73%) |
Jul 31, 2020 | 5.205 | 5.210 | 5.030 | 5.070 | 91,300 | +0.01(+0.20%) |
Jul 30, 2020 | 5.000 | 5.200 | 4.930 | 5.060 | 40,306 | -0.29(-5.33%) |
Jul 29, 2020 | 5.220 | 5.345 | 5.220 | 5.345 | 16,606 | +0.00(+0.09%) |
Jul 28, 2020 | 5.300 | 5.340 | 5.300 | 5.340 | 1,582 | +0.04(+0.75%) |
Jul 27, 2020 | 5.290 | 5.310 | 5.290 | 5.300 | 21,351 | +0.03(+0.57%) |
Jul 24, 2020 | 5.300 | 5.340 | 5.270 | 5.270 | 12,200 | +0.09(+1.66%) |
Jul 23, 2020 | 5.202 | 5.240 | 5.180 | 5.184 | 54,559 | -0.11(-2.00%) |
Jul 22, 2020 | 5.277 | 5.290 | 5.270 | 5.290 | 2,239 | -0.01(-0.28%) |
Jul 21, 2020 | 5.330 | 5.340 | 5.280 | 5.305 | 17,631 | +0.06(+1.14%) |
Jul 20, 2020 | 5.250 | 5.263 | 5.237 | 5.245 | 3,620 | +0.03(+0.48%) |
Jul 17, 2020 | 5.240 | 5.240 | 5.220 | 5.220 | 33,500 | -0.04(-0.76%) |
Jul 16, 2020 | 5.310 | 5.350 | 5.260 | 5.260 | 157,270 | -0.06(-1.13%) |
Jul 15, 2020 | 5.360 | 5.370 | 5.290 | 5.320 | 19,842 | +0.11(+2.11%) |
Jul 14, 2020 | 5.170 | 5.250 | 5.164 | 5.210 | 41,897 | +0.14(+2.76%) |
Jul 13, 2020 | 5.120 | 5.140 | 5.070 | 5.070 | 30,964 | -0.14(-2.69%) |
Jul 10, 2020 | 4.950 | 5.220 | 4.950 | 5.210 | 27,900 | +0.36(+7.42%) |
Jul 09, 2020 | 5.014 | 5.014 | 4.850 | 4.850 | 16,289 | -0.29(-5.64%) |
Jul 08, 2020 | 5.110 | 5.150 | 5.080 | 5.140 | 9,019 | +0.06(+1.18%) |
Jul 07, 2020 | 5.195 | 5.195 | 5.080 | 5.080 | 30,589 | +0.04(+0.89%) |
Jul 06, 2020 | 4.980 | 5.120 | 4.860 | 5.035 | 28,257 | +0.50(+10.90%) |
Jul 02, 2020 | 4.670 | 4.670 | 4.540 | 4.540 | 22,000 | +0.13(+2.89%) |
Jul 01, 2020 | 4.390 | 4.450 | 4.390 | 4.412 | 10,372 | +0.01(+0.28%) |
Jun 30, 2020 | 4.340 | 4.448 | 4.340 | 4.400 | 33,411 | +0.01(+0.22%) |
Jun 29, 2020 | 4.330 | 4.400 | 4.320 | 4.391 | 34,990 | +0.21(+5.04%) |
Jun 26, 2020 | 4.280 | 4.280 | 4.100 | 4.180 | 299,700 | -0.23(-5.31%) |
Jun 25, 2020 | 4.250 | 4.444 | 4.250 | 4.415 | 31,380 | +0.19(+4.61%) |
Jun 24, 2020 | 4.390 | 4.390 | 4.200 | 4.220 | 26,875 | -0.27(-6.01%) |
Jun 23, 2020 | 4.570 | 4.630 | 4.450 | 4.490 | 34,616 | +0.19(+4.30%) |
Jun 22, 2020 | 4.235 | 4.320 | 4.232 | 4.305 | 22,779 | +0.05(+1.29%) |
Jun 19, 2020 | 4.410 | 4.410 | 4.205 | 4.250 | 34,200 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.327 | 4.380 | 142,441 | -0.29(-6.31%) |
Jun 17, 2020 | 4.712 | 4.715 | 4.675 | 4.675 | 10,165 | -0.08(-1.79%) |
Jun 16, 2020 | 4.860 | 4.865 | 4.700 | 4.760 | 33,054 | +0.02(+0.42%) |
Jun 15, 2020 | 4.510 | 4.766 | 4.490 | 4.740 | 31,515 | +0.10(+2.05%) |
Jun 12, 2020 | 4.790 | 4.790 | 4.590 | 4.645 | 54,400 | +0.24(+5.57%) |
Jun 11, 2020 | 4.620 | 4.660 | 4.400 | 4.400 | 87,274 | -0.48(-9.93%) |
Jun 10, 2020 | 5.000 | 5.000 | 4.850 | 4.885 | 44,756 | -0.10(-1.91%) |
Jun 09, 2020 | 4.970 | 5.006 | 4.920 | 4.980 | 41,665 | -0.32(-6.04%) |
Jun 08, 2020 | 5.310 | 5.326 | 5.160 | 5.300 | 142,271 | +0.39(+7.94%) |
Jun 05, 2020 | 4.905 | 4.950 | 4.850 | 4.910 | 73,500 | +0.41(+9.11%) |
Jun 04, 2020 | 4.396 | 4.500 | 4.390 | 4.500 | 118,841 | +0.15(+3.45%) |
Jun 03, 2020 | 4.272 | 4.360 | 4.260 | 4.350 | 57,438 | +0.20(+4.82%) |
Jun 02, 2020 | 4.170 | 4.215 | 4.130 | 4.150 | 76,401 | +0.20(+5.06%) |
Jun 01, 2020 | 4.000 | 4.000 | 3.920 | 3.950 | 30,254 | +0.09(+2.33%) |
May 29, 2020 | 3.910 | 3.920 | 3.810 | 3.860 | 58,500 | -0.21(-5.16%) |
May 28, 2020 | 4.138 | 4.140 | 4.060 | 4.070 | 48,313 | -0.01(-0.25%) |
May 27, 2020 | 4.090 | 4.120 | 4.000 | 4.080 | 208,865 | +0.23(+5.84%) |
May 26, 2020 | 3.790 | 3.880 | 3.780 | 3.855 | 133,678 | +0.29(+7.98%) |
May 22, 2020 | 3.630 | 3.630 | 3.570 | 3.570 | 37,400 | -0.01(-0.28%) |
May 21, 2020 | 3.620 | 3.630 | 3.550 | 3.580 | 66,286 | -0.07(-1.92%) |
May 20, 2020 | 3.620 | 3.690 | 3.620 | 3.650 | 165,305 | +0.18(+5.19%) |
May 19, 2020 | 3.470 | 3.560 | 3.460 | 3.470 | 647,444 | +0.01(+0.29%) |
May 18, 2020 | 3.270 | 3.500 | 3.270 | 3.460 | 146,798 | +0.30(+9.49%) |
May 15, 2020 | 3.220 | 3.220 | 3.140 | 3.160 | 95,100 | -0.11(-3.36%) |
May 14, 2020 | 3.162 | 3.320 | 3.085 | 3.270 | 94,962 | -0.01(-0.45%) |
May 13, 2020 | 3.380 | 3.380 | 3.260 | 3.285 | 98,316 | -0.20(-5.81%) |
May 12, 2020 | 3.550 | 3.567 | 3.476 | 3.487 | 279,240 | -0.05(-1.48%) |
May 11, 2020 | 3.490 | 3.540 | 3.467 | 3.540 | 85,125 | +0.01(+0.28%) |
May 08, 2020 | 3.540 | 3.550 | 3.530 | 3.530 | 39,800 | +0.02(+0.57%) |
May 07, 2020 | 3.510 | 3.610 | 3.450 | 3.510 | 240,083 | +0.00(+0.14%) |
May 06, 2020 | 3.560 | 3.560 | 3.500 | 3.505 | 41,653 | -0.08(-2.09%) |
May 05, 2020 | 3.620 | 3.646 | 3.580 | 3.580 | 60,231 | +0.01(+0.28%) |
May 04, 2020 | 3.535 | 3.616 | 3.520 | 3.570 | 113,379 | -0.03(-0.70%) |
May 01, 2020 | 3.850 | 3.850 | 3.574 | 3.595 | 93,700 | -0.12(-3.30%) |
Apr 30, 2020 | 3.770 | 3.810 | 3.680 | 3.717 | 175,273 | -0.30(-7.41%) |
Apr 29, 2020 | 3.870 | 4.030 | 3.870 | 4.015 | 114,985 | +0.29(+7.93%) |
Apr 28, 2020 | 3.760 | 3.800 | 3.670 | 3.720 | 214,281 | +0.12(+3.33%) |
Apr 27, 2020 | 3.530 | 3.610 | 3.490 | 3.600 | 134,143 | +0.15(+4.35%) |
Apr 24, 2020 | 3.383 | 3.450 | 3.350 | 3.450 | 70,300 | +0.02(+0.44%) |
Apr 23, 2020 | 3.380 | 3.560 | 3.380 | 3.435 | 108,531 | +0.05(+1.45%) |
Apr 22, 2020 | 3.420 | 3.420 | 3.330 | 3.386 | 126,427 | +0.06(+1.68%) |
Apr 21, 2020 | 3.380 | 3.380 | 3.300 | 3.330 | 232,754 | -0.11(-3.20%) |
Apr 20, 2020 | 3.450 | 3.560 | 3.400 | 3.440 | 254,421 | -0.08(-2.24%) |
Apr 17, 2020 | 3.498 | 3.520 | 3.430 | 3.519 | 134,100 | +0.21(+6.31%) |
Apr 16, 2020 | 3.360 | 3.360 | 3.250 | 3.310 | 162,545 | -0.05(-1.49%) |
Apr 15, 2020 | 3.450 | 3.450 | 3.360 | 3.360 | 197,309 | -0.45(-11.81%) |
Apr 14, 2020 | 3.805 | 3.820 | 3.700 | 3.810 | 624,219 | +0.23(+6.42%) |
Apr 13, 2020 | 3.600 | 3.670 | 3.540 | 3.580 | 46,518 | -0.19(-5.04%) |
Apr 09, 2020 | 3.680 | 3.787 | 3.660 | 3.770 | 133,200 | +0.08(+2.17%) |
Apr 08, 2020 | 3.605 | 3.690 | 3.560 | 3.690 | 146,582 | -0.06(-1.47%) |
Apr 07, 2020 | 3.870 | 3.895 | 3.720 | 3.745 | 331,304 | +0.08(+2.04%) |
Apr 06, 2020 | 3.635 | 3.670 | 3.560 | 3.670 | 398,535 | +0.31(+9.23%) |
Apr 03, 2020 | 3.385 | 3.450 | 3.270 | 3.360 | 149,300 | -0.04(-1.18%) |
Apr 02, 2020 | 3.320 | 3.473 | 3.320 | 3.400 | 177,330 | +0.04(+1.27%) |
Apr 01, 2020 | 3.470 | 3.470 | 3.340 | 3.357 | 109,857 | -0.23(-6.35%) |
Mar 31, 2020 | 3.640 | 3.680 | 3.540 | 3.585 | 321,287 | -0.27(-6.88%) |
Mar 30, 2020 | 3.740 | 3.850 | 3.577 | 3.850 | 415,594 | -0.16(-3.99%) |
Mar 27, 2020 | 3.940 | 4.070 | 3.888 | 4.010 | 165,400 | -0.11(-2.67%) |
Mar 26, 2020 | 4.072 | 4.240 | 4.020 | 4.120 | 60,277 | +0.07(+1.73%) |
Mar 25, 2020 | 3.900 | 4.100 | 3.840 | 4.050 | 129,806 | +0.26(+7.00%) |
Mar 24, 2020 | 3.685 | 3.790 | 3.650 | 3.785 | 282,273 | +0.35(+10.03%) |
Mar 23, 2020 | 3.590 | 3.590 | 3.400 | 3.440 | 138,865 | -0.01(-0.29%) |
Mar 20, 2020 | 3.630 | 3.630 | 3.380 | 3.450 | 144,400 | -0.17(-4.70%) |
Mar 19, 2020 | 3.540 | 3.774 | 3.505 | 3.620 | 138,692 | +0.25(+7.34%) |
Mar 18, 2020 | 3.320 | 3.570 | 3.207 | 3.373 | 170,719 | -0.11(-3.09%) |
Mar 17, 2020 | 3.510 | 3.576 | 3.390 | 3.480 | 327,961 | +0.19(+5.86%) |
Mar 16, 2020 | 3.220 | 3.610 | 3.110 | 3.288 | 230,182 | -0.44(-11.79%) |
Mar 13, 2020 | 4.026 | 4.026 | 3.560 | 3.727 | 212,900 | +0.20(+5.73%) |
Mar 12, 2020 | 4.045 | 4.060 | 3.410 | 3.525 | 520,021 | -0.81(-18.59%) |
Mar 11, 2020 | 4.490 | 4.530 | 4.300 | 4.330 | 193,581 | -0.14(-3.13%) |
Mar 10, 2020 | 4.550 | 4.580 | 4.210 | 4.470 | 648,374 | +0.31(+7.45%) |
Mar 09, 2020 | 4.350 | 4.382 | 4.020 | 4.160 | 251,887 | -0.71(-14.51%) |
Mar 06, 2020 | 4.860 | 4.980 | 4.820 | 4.866 | 183,200 | -0.33(-6.42%) |
Mar 05, 2020 | 5.240 | 5.300 | 5.100 | 5.200 | 134,367 | -0.34(-6.17%) |
Mar 04, 2020 | 5.490 | 5.580 | 5.400 | 5.542 | 256,056 | -0.03(-0.50%) |
Mar 03, 2020 | 5.640 | 5.695 | 5.460 | 5.570 | 233,118 | -0.18(-3.13%) |
Mar 02, 2020 | 5.510 | 5.750 | 5.440 | 5.750 | 272,485 | +0.07(+1.23%) |
Feb 28, 2020 | 5.600 | 5.760 | 5.560 | 5.680 | 175,400 | -0.19(-3.24%) |
Feb 27, 2020 | 5.910 | 6.040 | 5.850 | 5.870 | 137,107 | -0.27(-4.40%) |
Feb 26, 2020 | 6.210 | 6.280 | 6.100 | 6.140 | 311,124 | +0.02(+0.33%) |
Feb 25, 2020 | 6.390 | 6.390 | 6.110 | 6.120 | 89,991 | -0.49(-7.41%) |
Feb 24, 2020 | 6.610 | 6.680 | 6.570 | 6.610 | 50,276 | -0.47(-6.64%) |
Feb 21, 2020 | 7.160 | 7.160 | 7.030 | 7.080 | 49,800 | -0.20(-2.75%) |
Feb 20, 2020 | 7.250 | 7.330 | 7.250 | 7.280 | 60,030 | +0.09(+1.25%) |
Feb 19, 2020 | 7.170 | 7.218 | 7.145 | 7.190 | 32,454 | -0.07(-1.03%) |
Feb 18, 2020 | 7.250 | 7.290 | 7.210 | 7.265 | 92,036 | +0.15(+2.18%) |
Feb 14, 2020 | 7.280 | 7.280 | 7.030 | 7.110 | 127,300 | +0.14(+2.01%) |
Feb 13, 2020 | 6.860 | 7.000 | 6.820 | 6.970 | 50,027 | +0.59(+9.25%) |
Feb 12, 2020 | 6.470 | 6.510 | 6.380 | 6.380 | 75,536 | -0.03(-0.47%) |
Feb 11, 2020 | 6.360 | 6.440 | 6.360 | 6.410 | 65,877 | +0.09(+1.42%) |
Feb 10, 2020 | 6.250 | 6.335 | 6.250 | 6.320 | 12,366 | -0.08(-1.25%) |
Feb 07, 2020 | 6.340 | 6.420 | 6.320 | 6.400 | 30,200 | +0.08(+1.27%) |
Feb 06, 2020 | 6.300 | 6.340 | 6.270 | 6.320 | 30,319 | +0.20(+3.27%) |
Feb 05, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 50,133 | +0.13(+2.17%) |
Feb 04, 2020 | 6.080 | 6.080 | 5.980 | 5.990 | 69,302 | +0.24(+4.17%) |