Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.940 | 2.010 | 1.870 | 1.890 | 162,142 | -0.11(-5.50%) |
Nov 27, 2020 | 1.970 | 2.050 | 1.950 | 2.000 | 161,900 | +0.00(+0.00%) |
Nov 25, 2020 | 2.020 | 2.040 | 1.930 | 2.000 | 169,000 | -0.04(-1.96%) |
Nov 24, 2020 | 1.920 | 2.088 | 1.900 | 2.040 | 649,925 | +0.17(+9.09%) |
Nov 23, 2020 | 1.700 | 1.890 | 1.700 | 1.870 | 322,158 | +0.19(+11.31%) |
Nov 20, 2020 | 1.850 | 1.850 | 1.650 | 1.680 | 188,600 | -0.17(-9.19%) |
Nov 19, 2020 | 1.760 | 1.850 | 1.730 | 1.850 | 176,887 | +0.14(+8.05%) |
Nov 18, 2020 | 1.680 | 1.780 | 1.660 | 1.712 | 283,396 | +0.04(+2.53%) |
Nov 17, 2020 | 1.660 | 1.700 | 1.590 | 1.670 | 110,369 | +0.01(+0.60%) |
Nov 16, 2020 | 1.600 | 1.680 | 1.590 | 1.660 | 233,580 | +0.10(+6.41%) |
Nov 13, 2020 | 1.530 | 1.570 | 1.520 | 1.560 | 119,000 | +0.05(+3.31%) |
Nov 12, 2020 | 1.490 | 1.580 | 1.480 | 1.510 | 209,737 | +0.00(+0.00%) |
Nov 11, 2020 | 1.520 | 1.570 | 1.480 | 1.510 | 161,192 | +0.01(+0.67%) |
Nov 10, 2020 | 1.500 | 1.590 | 1.490 | 1.500 | 180,502 | -0.05(-3.23%) |
Nov 09, 2020 | 1.570 | 1.630 | 1.410 | 1.550 | 611,765 | +0.09(+6.16%) |
Nov 06, 2020 | 1.450 | 1.520 | 1.430 | 1.460 | 146,600 | -0.04(-2.67%) |
Nov 05, 2020 | 1.450 | 1.550 | 1.430 | 1.500 | 212,193 | -0.09(-5.66%) |
Nov 04, 2020 | 1.530 | 1.690 | 1.460 | 1.590 | 361,429 | +0.09(+6.00%) |
Nov 03, 2020 | 1.520 | 1.570 | 1.450 | 1.500 | 206,922 | -0.01(-0.66%) |
Nov 02, 2020 | 1.510 | 1.520 | 1.410 | 1.510 | 145,100 | +0.03(+2.03%) |
Oct 30, 2020 | 1.450 | 1.495 | 1.397 | 1.480 | 163,300 | +0.04(+2.78%) |
Oct 29, 2020 | 1.420 | 1.450 | 1.360 | 1.440 | 118,134 | +0.05(+3.60%) |
Oct 28, 2020 | 1.430 | 1.445 | 1.370 | 1.390 | 195,022 | -0.08(-5.44%) |
Oct 27, 2020 | 1.470 | 1.530 | 1.410 | 1.470 | 247,430 | +0.00(+0.00%) |
Oct 26, 2020 | 1.530 | 1.570 | 1.470 | 1.470 | 158,171 | -0.09(-5.77%) |
Oct 23, 2020 | 1.550 | 1.590 | 1.538 | 1.560 | 103,100 | +0.01(+0.65%) |
Oct 22, 2020 | 1.550 | 1.610 | 1.500 | 1.550 | 256,022 | +0.04(+2.65%) |
Oct 21, 2020 | 1.560 | 1.590 | 1.480 | 1.510 | 236,083 | -0.03(-1.95%) |
Oct 20, 2020 | 1.570 | 1.630 | 1.530 | 1.540 | 183,313 | -0.03(-1.91%) |
Oct 19, 2020 | 1.640 | 1.670 | 1.560 | 1.570 | 218,723 | -0.03(-1.88%) |
Oct 16, 2020 | 1.650 | 1.650 | 1.580 | 1.600 | 153,200 | -0.07(-4.19%) |
Oct 15, 2020 | 1.600 | 1.700 | 1.580 | 1.670 | 209,090 | +0.04(+2.45%) |
Oct 14, 2020 | 1.570 | 1.720 | 1.550 | 1.630 | 635,784 | +0.07(+4.49%) |
Oct 13, 2020 | 1.600 | 1.630 | 1.550 | 1.560 | 418,334 | -0.01(-0.64%) |
Oct 12, 2020 | 1.710 | 1.780 | 1.550 | 1.570 | 542,827 | -0.16(-9.25%) |
Oct 09, 2020 | 1.860 | 1.880 | 1.700 | 1.730 | 1,077,400 | -0.15(-7.98%) |
Oct 08, 2020 | 2.200 | 2.200 | 1.800 | 1.880 | 4,160,782 | -0.20(-9.62%) |
Oct 07, 2020 | 1.460 | 2.230 | 1.460 | 2.080 | 7,666,799 | +0.61(+41.50%) |
Oct 06, 2020 | 1.590 | 1.590 | 1.460 | 1.470 | 129,460 | +0.00(+0.00%) |
Oct 05, 2020 | 1.500 | 1.560 | 1.440 | 1.470 | 158,562 | +0.00(+0.00%) |
Oct 02, 2020 | 1.420 | 1.510 | 1.420 | 1.470 | 95,700 | +0.02(+1.38%) |
Oct 01, 2020 | 1.500 | 1.550 | 1.380 | 1.450 | 194,481 | -0.05(-3.33%) |
Sep 30, 2020 | 1.500 | 1.590 | 1.490 | 1.500 | 123,462 | -0.01(-0.66%) |
Sep 29, 2020 | 1.560 | 1.609 | 1.480 | 1.510 | 84,860 | -0.04(-2.58%) |
Sep 28, 2020 | 1.470 | 1.670 | 1.470 | 1.550 | 258,052 | +0.10(+6.90%) |
Sep 25, 2020 | 1.480 | 1.540 | 1.430 | 1.450 | 82,800 | -0.03(-2.03%) |
Sep 24, 2020 | 1.460 | 1.540 | 1.417 | 1.480 | 158,280 | +0.03(+2.07%) |
Sep 23, 2020 | 1.540 | 1.560 | 1.450 | 1.450 | 201,321 | -0.05(-3.33%) |
Sep 22, 2020 | 1.570 | 1.627 | 1.500 | 1.500 | 66,671 | -0.06(-4.15%) |
Sep 21, 2020 | 1.580 | 1.600 | 1.510 | 1.565 | 174,492 | -0.07(-4.57%) |
Sep 18, 2020 | 1.650 | 1.740 | 1.620 | 1.640 | 147,100 | -0.02(-1.20%) |
Sep 17, 2020 | 1.690 | 1.720 | 1.610 | 1.660 | 116,833 | -0.02(-1.19%) |
Sep 16, 2020 | 1.580 | 1.780 | 1.530 | 1.680 | 241,418 | +0.13(+8.39%) |
Sep 15, 2020 | 1.560 | 1.670 | 1.550 | 1.550 | 150,578 | -0.02(-1.27%) |
Sep 14, 2020 | 1.400 | 1.590 | 1.380 | 1.570 | 214,996 | +0.15(+10.56%) |
Sep 11, 2020 | 1.610 | 1.640 | 1.400 | 1.420 | 321,300 | -0.13(-8.39%) |
Sep 10, 2020 | 1.700 | 1.700 | 1.500 | 1.550 | 522,807 | -0.13(-7.74%) |
Sep 09, 2020 | 1.800 | 1.800 | 1.650 | 1.680 | 180,620 | -0.08(-4.55%) |
Sep 08, 2020 | 1.770 | 1.796 | 1.690 | 1.760 | 168,104 | -0.06(-3.30%) |
Sep 04, 2020 | 1.810 | 1.876 | 1.810 | 1.820 | 166,400 | -0.07(-3.70%) |
Sep 03, 2020 | 1.970 | 2.000 | 1.710 | 1.890 | 423,946 | -0.11(-5.50%) |
Sep 02, 2020 | 2.100 | 2.140 | 1.740 | 2.000 | 793,885 | +0.09(+4.71%) |
Sep 01, 2020 | 2.020 | 2.020 | 1.880 | 1.910 | 264,383 | -0.12(-5.91%) |
Aug 31, 2020 | 1.960 | 2.030 | 1.760 | 2.030 | 359,809 | +0.08(+4.10%) |
Aug 28, 2020 | 1.830 | 2.030 | 1.830 | 1.950 | 174,400 | +0.10(+5.41%) |
Aug 27, 2020 | 1.900 | 1.900 | 1.800 | 1.850 | 144,823 | +0.04(+2.21%) |
Aug 26, 2020 | 1.920 | 1.980 | 1.800 | 1.810 | 214,299 | -0.14(-7.18%) |
Aug 25, 2020 | 2.020 | 2.020 | 1.860 | 1.950 | 169,369 | -0.07(-3.31%) |
Aug 24, 2020 | 1.920 | 2.070 | 1.901 | 2.017 | 190,015 | +0.10(+5.04%) |
Aug 21, 2020 | 2.080 | 2.120 | 1.830 | 1.920 | 338,100 | -0.19(-9.00%) |
Aug 20, 2020 | 2.130 | 2.160 | 2.020 | 2.110 | 227,632 | -0.02(-0.94%) |
Aug 19, 2020 | 2.280 | 2.337 | 2.090 | 2.130 | 381,798 | -0.17(-7.39%) |
Aug 18, 2020 | 2.380 | 2.420 | 2.260 | 2.300 | 200,643 | -0.07(-2.95%) |
Aug 17, 2020 | 2.510 | 2.510 | 2.340 | 2.370 | 184,982 | -0.10(-4.05%) |
Aug 14, 2020 | 2.440 | 2.500 | 2.440 | 2.470 | 47,100 | -0.03(-1.20%) |
Aug 13, 2020 | 2.480 | 2.550 | 2.430 | 2.500 | 124,498 | -0.05(-1.96%) |
Aug 12, 2020 | 2.640 | 2.640 | 2.420 | 2.550 | 235,422 | -0.03(-1.16%) |
Aug 11, 2020 | 2.620 | 2.670 | 2.540 | 2.580 | 215,372 | +0.00(+0.00%) |
Aug 10, 2020 | 2.340 | 2.630 | 2.340 | 2.580 | 378,000 | +0.23(+9.79%) |
Aug 07, 2020 | 2.410 | 2.410 | 2.260 | 2.350 | 328,000 | -0.05(-2.08%) |
Aug 06, 2020 | 2.690 | 2.690 | 2.360 | 2.400 | 772,054 | -0.47(-16.38%) |
Aug 05, 2020 | 2.950 | 3.100 | 2.820 | 2.870 | 533,680 | -0.03(-1.03%) |
Aug 04, 2020 | 2.740 | 2.980 | 2.740 | 2.900 | 304,523 | +0.11(+3.94%) |
Aug 03, 2020 | 2.760 | 2.870 | 2.690 | 2.790 | 196,580 | +0.04(+1.45%) |
Jul 31, 2020 | 2.810 | 2.990 | 2.720 | 2.750 | 295,400 | -0.19(-6.46%) |
Jul 30, 2020 | 2.950 | 2.960 | 2.761 | 2.940 | 373,078 | -0.06(-2.00%) |
Jul 29, 2020 | 2.870 | 3.010 | 2.780 | 3.000 | 246,334 | +0.17(+6.01%) |
Jul 28, 2020 | 2.770 | 2.900 | 2.720 | 2.830 | 258,433 | +0.05(+1.80%) |
Jul 27, 2020 | 2.900 | 2.920 | 2.740 | 2.780 | 273,494 | -0.09(-3.14%) |
Jul 24, 2020 | 2.990 | 2.990 | 2.760 | 2.870 | 277,100 | +0.02(+0.70%) |
Jul 23, 2020 | 2.720 | 2.900 | 2.670 | 2.850 | 245,292 | +0.14(+5.17%) |
Jul 22, 2020 | 2.920 | 3.150 | 2.650 | 2.710 | 1,143,063 | +0.04(+1.50%) |
Jul 21, 2020 | 2.490 | 2.700 | 2.480 | 2.670 | 768,340 | +0.21(+8.54%) |
Jul 20, 2020 | 2.540 | 2.570 | 2.440 | 2.460 | 219,370 | -0.09(-3.53%) |
Jul 17, 2020 | 2.520 | 2.600 | 2.490 | 2.550 | 194,900 | +0.05(+2.00%) |
Jul 16, 2020 | 2.450 | 2.620 | 2.400 | 2.500 | 207,057 | +0.03(+1.21%) |
Jul 15, 2020 | 2.280 | 2.490 | 2.280 | 2.470 | 454,968 | +0.13(+5.56%) |
Jul 14, 2020 | 2.260 | 2.430 | 2.250 | 2.340 | 225,396 | +0.07(+3.08%) |
Jul 13, 2020 | 2.360 | 2.390 | 2.260 | 2.270 | 173,700 | -0.11(-4.62%) |
Jul 10, 2020 | 2.210 | 2.410 | 2.205 | 2.380 | 260,100 | +0.16(+7.21%) |
Jul 09, 2020 | 2.370 | 2.410 | 2.220 | 2.220 | 405,114 | -0.15(-6.33%) |
Jul 08, 2020 | 2.340 | 2.410 | 2.240 | 2.370 | 283,312 | +0.06(+2.60%) |
Jul 07, 2020 | 2.410 | 2.410 | 2.280 | 2.310 | 373,902 | -0.15(-6.10%) |
Jul 06, 2020 | 2.530 | 2.610 | 2.310 | 2.460 | 1,054,279 | -0.07(-2.77%) |
Jul 02, 2020 | 2.630 | 3.180 | 2.445 | 2.530 | 7,181,400 | +0.32(+14.48%) |
Jul 01, 2020 | 2.340 | 2.420 | 2.200 | 2.210 | 964,142 | -0.13(-5.56%) |
Jun 30, 2020 | 2.180 | 2.390 | 2.170 | 2.340 | 242,632 | +0.16(+7.34%) |
Jun 29, 2020 | 2.250 | 2.360 | 2.170 | 2.180 | 307,308 | -0.07(-3.11%) |
Jun 26, 2020 | 2.450 | 2.450 | 2.180 | 2.250 | 394,900 | -0.19(-7.79%) |
Jun 25, 2020 | 2.370 | 2.494 | 2.260 | 2.440 | 164,790 | +0.03(+1.24%) |
Jun 24, 2020 | 2.580 | 2.590 | 2.250 | 2.410 | 388,963 | -0.19(-7.31%) |
Jun 23, 2020 | 2.620 | 2.650 | 2.500 | 2.600 | 198,905 | +0.03(+1.17%) |
Jun 22, 2020 | 2.680 | 2.750 | 2.500 | 2.570 | 252,274 | -0.05(-1.91%) |
Jun 19, 2020 | 2.880 | 2.900 | 2.602 | 2.620 | 450,400 | -0.14(-5.07%) |
Jun 18, 2020 | 2.670 | 2.880 | 2.630 | 2.760 | 185,998 | +0.08(+2.99%) |
Jun 17, 2020 | 2.850 | 2.900 | 2.636 | 2.680 | 333,733 | -0.16(-5.63%) |
Jun 16, 2020 | 3.150 | 3.180 | 2.840 | 2.840 | 453,396 | -0.05(-1.73%) |
Jun 15, 2020 | 2.600 | 3.060 | 2.540 | 2.890 | 518,664 | +0.15(+5.47%) |
Jun 12, 2020 | 2.750 | 2.868 | 2.580 | 2.740 | 434,600 | +0.16(+6.20%) |
Jun 11, 2020 | 2.820 | 2.861 | 2.570 | 2.580 | 652,244 | -0.55(-17.57%) |
Jun 10, 2020 | 3.150 | 3.240 | 2.800 | 3.130 | 584,649 | -0.14(-4.28%) |
Jun 09, 2020 | 3.470 | 3.500 | 3.150 | 3.270 | 792,924 | -0.56(-14.62%) |
Jun 08, 2020 | 3.270 | 4.300 | 3.150 | 3.830 | 2,278,145 | +0.87(+29.39%) |
Jun 05, 2020 | 2.700 | 3.000 | 2.670 | 2.960 | 1,097,300 | +0.38(+14.73%) |
Jun 04, 2020 | 2.500 | 2.600 | 2.420 | 2.580 | 449,928 | +0.13(+5.31%) |
Jun 03, 2020 | 2.450 | 2.500 | 2.400 | 2.450 | 328,490 | +0.06(+2.51%) |
Jun 02, 2020 | 2.500 | 2.500 | 2.330 | 2.390 | 278,430 | +0.01(+0.42%) |
Jun 01, 2020 | 2.380 | 2.450 | 2.330 | 2.380 | 224,461 | +0.02(+0.85%) |
May 29, 2020 | 2.500 | 2.500 | 2.245 | 2.360 | 591,100 | -0.17(-6.72%) |
May 28, 2020 | 2.460 | 2.780 | 2.410 | 2.530 | 688,418 | +0.07(+2.85%) |
May 27, 2020 | 2.340 | 2.550 | 2.315 | 2.460 | 622,119 | +0.06(+2.50%) |
May 26, 2020 | 2.430 | 2.440 | 2.290 | 2.400 | 287,824 | +0.11(+4.80%) |
May 22, 2020 | 2.350 | 2.375 | 2.220 | 2.290 | 243,900 | -0.08(-3.38%) |
May 21, 2020 | 2.390 | 2.455 | 2.270 | 2.370 | 328,957 | -0.03(-1.25%) |
May 20, 2020 | 2.090 | 2.470 | 2.050 | 2.400 | 685,768 | +0.31(+14.83%) |
May 19, 2020 | 2.150 | 2.220 | 2.050 | 2.090 | 324,472 | -0.07(-3.24%) |
May 18, 2020 | 2.180 | 2.330 | 2.130 | 2.160 | 418,836 | -0.01(-0.46%) |
May 15, 2020 | 2.130 | 2.254 | 2.120 | 2.170 | 243,600 | -0.03(-1.36%) |
May 14, 2020 | 2.080 | 2.350 | 2.070 | 2.200 | 770,560 | +0.09(+4.27%) |
May 13, 2020 | 2.260 | 2.350 | 2.080 | 2.110 | 815,119 | -0.27(-11.34%) |
May 12, 2020 | 2.490 | 2.520 | 2.300 | 2.380 | 436,803 | -0.03(-1.24%) |
May 11, 2020 | 2.570 | 2.620 | 2.370 | 2.410 | 858,077 | -0.23(-8.71%) |
May 08, 2020 | 2.570 | 2.840 | 2.520 | 2.640 | 2,222,800 | +0.00(+0.00%) |
May 07, 2020 | 3.370 | 4.360 | 2.550 | 2.640 | 55,286,848 | +0.97(+58.08%) |
May 06, 2020 | 1.830 | 1.920 | 1.610 | 1.670 | 374,333 | -0.08(-4.57%) |
May 05, 2020 | 1.920 | 2.080 | 1.680 | 1.750 | 466,594 | -0.06(-3.31%) |
May 04, 2020 | 1.730 | 1.880 | 1.660 | 1.810 | 329,217 | +0.13(+7.74%) |
May 01, 2020 | 1.990 | 2.000 | 1.620 | 1.680 | 383,300 | -0.34(-16.83%) |
Apr 30, 2020 | 2.220 | 2.250 | 1.770 | 2.020 | 450,992 | -0.19(-8.60%) |
Apr 29, 2020 | 1.680 | 2.250 | 1.620 | 2.210 | 895,787 | +0.58(+35.58%) |
Apr 28, 2020 | 1.630 | 1.650 | 1.540 | 1.630 | 215,336 | +0.04(+2.52%) |
Apr 27, 2020 | 1.630 | 1.630 | 1.428 | 1.590 | 190,095 | +0.04(+2.58%) |
Apr 24, 2020 | 1.630 | 1.680 | 1.450 | 1.550 | 226,400 | +0.01(+0.65%) |
Apr 23, 2020 | 1.580 | 1.670 | 1.530 | 1.540 | 493,512 | -0.04(-2.53%) |
Apr 22, 2020 | 1.270 | 1.670 | 1.270 | 1.580 | 888,052 | +0.31(+24.41%) |
Apr 21, 2020 | 1.290 | 1.300 | 1.200 | 1.270 | 287,940 | -0.05(-3.79%) |
Apr 20, 2020 | 1.430 | 1.447 | 1.310 | 1.320 | 370,481 | -0.15(-10.20%) |
Apr 17, 2020 | 1.430 | 1.560 | 1.410 | 1.470 | 173,100 | +0.02(+1.38%) |
Apr 16, 2020 | 1.650 | 1.650 | 1.410 | 1.450 | 340,733 | -0.13(-8.23%) |
Apr 15, 2020 | 1.620 | 1.620 | 1.525 | 1.580 | 267,837 | -0.06(-3.66%) |
Apr 14, 2020 | 1.650 | 1.742 | 1.600 | 1.640 | 269,271 | +0.00(+0.00%) |
Apr 13, 2020 | 1.690 | 1.700 | 1.550 | 1.640 | 266,816 | +0.10(+6.49%) |
Apr 09, 2020 | 1.760 | 1.920 | 1.520 | 1.540 | 746,800 | -0.16(-9.41%) |
Apr 08, 2020 | 1.580 | 1.770 | 1.530 | 1.700 | 395,055 | +0.18(+11.84%) |
Apr 07, 2020 | 1.770 | 1.770 | 1.500 | 1.520 | 904,312 | -0.19(-11.11%) |
Apr 06, 2020 | 1.800 | 1.820 | 1.700 | 1.710 | 608,005 | -0.12(-6.56%) |
Apr 03, 2020 | 2.050 | 2.240 | 1.700 | 1.830 | 4,049,400 | -0.42(-18.67%) |
Apr 02, 2020 | 1.310 | 3.070 | 1.310 | 2.250 | 21,376,744 | +1.09(+93.97%) |
Apr 01, 2020 | 1.240 | 1.250 | 1.130 | 1.160 | 232,775 | -0.11(-8.66%) |
Mar 31, 2020 | 1.170 | 1.300 | 1.170 | 1.270 | 235,779 | +0.11(+9.48%) |
Mar 30, 2020 | 1.340 | 1.340 | 1.130 | 1.160 | 316,913 | -0.17(-12.78%) |
Mar 27, 2020 | 1.300 | 1.450 | 1.260 | 1.330 | 198,600 | +0.04(+3.10%) |
Mar 26, 2020 | 1.200 | 1.400 | 1.200 | 1.290 | 276,145 | +0.08(+6.61%) |
Mar 25, 2020 | 1.270 | 1.326 | 1.150 | 1.210 | 217,396 | -0.06(-4.72%) |
Mar 24, 2020 | 1.470 | 1.500 | 1.260 | 1.270 | 185,498 | -0.05(-3.79%) |
Mar 23, 2020 | 1.590 | 1.590 | 1.310 | 1.320 | 224,863 | -0.22(-14.29%) |
Mar 20, 2020 | 1.640 | 1.640 | 1.400 | 1.540 | 232,100 | +0.02(+1.32%) |
Mar 19, 2020 | 1.460 | 1.660 | 1.460 | 1.520 | 239,498 | +0.07(+4.83%) |
Mar 18, 2020 | 1.600 | 1.600 | 1.360 | 1.450 | 224,928 | -0.11(-7.05%) |
Mar 17, 2020 | 1.865 | 1.865 | 1.340 | 1.560 | 295,119 | -0.25(-13.81%) |
Mar 16, 2020 | 1.600 | 1.850 | 1.578 | 1.810 | 103,311 | -0.20(-9.95%) |
Mar 13, 2020 | 2.050 | 2.180 | 1.750 | 2.010 | 161,700 | +0.25(+14.20%) |
Mar 12, 2020 | 1.440 | 1.890 | 1.390 | 1.760 | 171,948 | +0.10(+6.02%) |
Mar 11, 2020 | 1.860 | 1.900 | 1.610 | 1.660 | 310,921 | -0.19(-10.27%) |
Mar 10, 2020 | 2.250 | 2.260 | 1.660 | 1.850 | 247,727 | -0.17(-8.42%) |
Mar 09, 2020 | 2.060 | 2.110 | 1.130 | 2.020 | 599,841 | -0.75(-27.08%) |
Mar 06, 2020 | 2.900 | 2.970 | 2.760 | 2.770 | 188,200 | -0.29(-9.48%) |
Mar 05, 2020 | 3.100 | 3.120 | 2.970 | 3.060 | 101,408 | -0.12(-3.77%) |
Mar 04, 2020 | 3.260 | 3.300 | 3.170 | 3.180 | 108,993 | -0.10(-3.05%) |
Mar 03, 2020 | 3.660 | 3.840 | 3.280 | 3.280 | 214,282 | -0.37(-10.14%) |
Mar 02, 2020 | 3.520 | 3.680 | 3.320 | 3.650 | 93,808 | +0.13(+3.69%) |
Feb 28, 2020 | 3.230 | 3.549 | 3.130 | 3.520 | 114,200 | +0.08(+2.33%) |
Feb 27, 2020 | 3.530 | 3.710 | 3.360 | 3.440 | 146,959 | -0.26(-7.03%) |
Feb 26, 2020 | 4.210 | 4.210 | 3.650 | 3.700 | 176,991 | -0.55(-12.94%) |
Feb 25, 2020 | 4.460 | 4.530 | 4.210 | 4.250 | 210,716 | -0.23(-5.13%) |
Feb 24, 2020 | 4.390 | 4.620 | 4.320 | 4.480 | 121,558 | -0.05(-1.10%) |
Feb 21, 2020 | 4.430 | 4.650 | 4.330 | 4.530 | 191,300 | +0.23(+5.35%) |
Feb 20, 2020 | 4.230 | 4.500 | 4.170 | 4.300 | 126,148 | +0.06(+1.42%) |
Feb 19, 2020 | 4.210 | 4.280 | 4.020 | 4.240 | 156,094 | +0.03(+0.71%) |
Feb 18, 2020 | 4.300 | 4.300 | 4.120 | 4.210 | 99,462 | -0.09(-2.09%) |
Feb 14, 2020 | 4.120 | 4.415 | 4.091 | 4.300 | 238,900 | +0.31(+7.77%) |
Feb 13, 2020 | 4.270 | 4.290 | 3.800 | 3.990 | 293,019 | -0.19(-4.55%) |
Feb 12, 2020 | 3.740 | 4.450 | 3.740 | 4.180 | 479,265 | +0.57(+15.79%) |
Feb 11, 2020 | 3.700 | 3.830 | 3.500 | 3.610 | 282,472 | -0.04(-1.10%) |
Feb 10, 2020 | 4.200 | 4.217 | 3.500 | 3.650 | 512,446 | -0.59(-13.92%) |
Feb 07, 2020 | 4.460 | 4.530 | 4.070 | 4.240 | 264,500 | -0.22(-4.93%) |
Feb 06, 2020 | 4.750 | 5.000 | 4.210 | 4.460 | 701,509 | -1.47(-24.79%) |
Feb 05, 2020 | 5.800 | 5.950 | 5.710 | 5.930 | 137,711 | +0.36(+6.46%) |
Feb 04, 2020 | 5.600 | 5.790 | 5.530 | 5.570 | 96,263 | +0.09(+1.64%) |
Feb 03, 2020 | 5.740 | 5.740 | 5.460 | 5.480 | 105,407 | -0.25(-4.36%) |
Jan 31, 2020 | 5.730 | 5.810 | 5.620 | 5.730 | 85,500 | -0.01(-0.17%) |
Jan 30, 2020 | 5.610 | 5.770 | 5.550 | 5.740 | 129,454 | +0.10(+1.77%) |
Jan 29, 2020 | 5.630 | 5.850 | 5.500 | 5.640 | 469,838 | +0.03(+0.53%) |
Jan 28, 2020 | 5.410 | 5.630 | 5.290 | 5.610 | 84,160 | +0.20(+3.70%) |
Jan 27, 2020 | 5.380 | 5.510 | 5.300 | 5.410 | 74,139 | -0.10(-1.81%) |
Jan 24, 2020 | 5.680 | 5.700 | 5.350 | 5.510 | 133,600 | -0.18(-3.16%) |
Jan 23, 2020 | 5.860 | 5.860 | 5.690 | 5.690 | 183,256 | -0.33(-5.48%) |
Jan 22, 2020 | 6.020 | 6.100 | 5.700 | 6.020 | 128,936 | -0.01(-0.17%) |
Jan 21, 2020 | 6.250 | 6.260 | 6.000 | 6.030 | 150,065 | -0.31(-4.89%) |
Jan 17, 2020 | 6.450 | 6.504 | 6.070 | 6.340 | 195,100 | -0.07(-1.09%) |
Jan 16, 2020 | 6.230 | 6.760 | 6.220 | 6.410 | 216,594 | +0.30(+4.91%) |
Jan 15, 2020 | 7.220 | 7.250 | 5.990 | 6.110 | 459,635 | -1.11(-15.37%) |
Jan 14, 2020 | 7.540 | 7.605 | 7.110 | 7.220 | 259,024 | -0.36(-4.75%) |
Jan 13, 2020 | 8.020 | 8.050 | 7.550 | 7.580 | 142,375 | -0.50(-6.19%) |
Jan 10, 2020 | 8.100 | 8.290 | 7.835 | 8.080 | 156,900 | -0.04(-0.49%) |
Jan 09, 2020 | 8.220 | 8.370 | 7.930 | 8.120 | 165,420 | -0.15(-1.81%) |
Jan 08, 2020 | 8.500 | 8.650 | 8.070 | 8.270 | 97,591 | -0.33(-3.84%) |
Jan 07, 2020 | 8.600 | 8.730 | 8.465 | 8.600 | 75,926 | -0.01(-0.12%) |
Jan 06, 2020 | 8.420 | 8.660 | 8.306 | 8.610 | 110,065 | +0.15(+1.77%) |
Jan 03, 2020 | 8.500 | 8.500 | 8.180 | 8.460 | 134,400 | +0.10(+1.20%) |
Jan 02, 2020 | 8.720 | 8.833 | 8.160 | 8.360 | 183,044 | -0.32(-3.69%) |
Dec 31, 2019 | 8.740 | 8.770 | 8.590 | 8.680 | 72,800 | -0.07(-0.80%) |
Dec 30, 2019 | 8.900 | 9.000 | 8.626 | 8.750 | 90,213 | -0.24(-2.67%) |
Dec 27, 2019 | 9.000 | 9.090 | 8.890 | 8.990 | 67,200 | +0.01(+0.11%) |
Dec 26, 2019 | 9.010 | 9.060 | 8.910 | 8.980 | 122,399 | -0.04(-0.44%) |
Dec 24, 2019 | 8.950 | 9.100 | 8.950 | 9.020 | 64,400 | +0.06(+0.67%) |
Dec 23, 2019 | 8.750 | 9.130 | 8.727 | 8.960 | 133,718 | +0.19(+2.17%) |
Dec 20, 2019 | 8.890 | 8.900 | 8.650 | 8.770 | 54,800 | -0.09(-1.02%) |
Dec 19, 2019 | 8.930 | 9.100 | 8.850 | 8.860 | 65,160 | -0.06(-0.67%) |
Dec 18, 2019 | 8.990 | 9.050 | 8.880 | 8.920 | 77,569 | -0.07(-0.78%) |
Dec 17, 2019 | 8.920 | 9.010 | 8.750 | 8.990 | 112,627 | +0.16(+1.81%) |
Dec 16, 2019 | 8.810 | 9.030 | 8.670 | 8.830 | 123,724 | +0.09(+1.03%) |
Dec 13, 2019 | 8.810 | 9.000 | 8.680 | 8.740 | 54,800 | -0.07(-0.79%) |
Dec 12, 2019 | 8.560 | 8.830 | 8.490 | 8.810 | 113,912 | +0.31(+3.65%) |
Dec 11, 2019 | 8.390 | 8.650 | 8.280 | 8.500 | 69,942 | +0.11(+1.31%) |
Dec 10, 2019 | 8.350 | 8.570 | 8.275 | 8.390 | 102,352 | +0.00(+0.00%) |
Dec 09, 2019 | 8.500 | 8.660 | 8.270 | 8.390 | 113,957 | -0.10(-1.18%) |
Dec 06, 2019 | 8.440 | 8.880 | 8.410 | 8.490 | 140,300 | +0.05(+0.59%) |
Dec 05, 2019 | 8.690 | 8.700 | 8.250 | 8.440 | 124,745 | -0.13(-1.52%) |
Dec 04, 2019 | 8.370 | 8.680 | 8.180 | 8.570 | 147,854 | +0.33(+4.00%) |
Dec 03, 2019 | 7.920 | 8.270 | 7.740 | 8.240 | 115,665 | +0.27(+3.39%) |