Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.600 | 4.610 | 4.360 | 4.600 | 31,570 | +0.23(+5.26%) |
Nov 27, 2020 | 4.550 | 4.600 | 4.320 | 4.370 | 37,900 | -0.18(-3.96%) |
Nov 25, 2020 | 4.570 | 4.890 | 4.350 | 4.550 | 107,300 | -0.11(-2.36%) |
Nov 24, 2020 | 4.590 | 4.863 | 4.524 | 4.660 | 52,890 | -0.01(-0.21%) |
Nov 23, 2020 | 4.900 | 4.925 | 4.480 | 4.670 | 100,563 | -0.40(-7.89%) |
Nov 20, 2020 | 4.350 | 5.649 | 4.350 | 5.070 | 719,700 | +0.68(+15.49%) |
Nov 19, 2020 | 4.300 | 4.689 | 4.300 | 4.390 | 125,474 | +0.09(+2.09%) |
Nov 18, 2020 | 4.260 | 4.400 | 4.200 | 4.300 | 33,370 | +0.08(+1.90%) |
Nov 17, 2020 | 4.370 | 4.389 | 4.176 | 4.220 | 10,240 | -0.07(-1.63%) |
Nov 16, 2020 | 4.370 | 4.370 | 4.196 | 4.290 | 25,678 | +0.14(+3.37%) |
Nov 13, 2020 | 4.230 | 4.233 | 4.130 | 4.150 | 13,000 | -0.14(-3.26%) |
Nov 12, 2020 | 4.260 | 4.415 | 4.090 | 4.290 | 14,365 | -0.00(-0.12%) |
Nov 11, 2020 | 4.500 | 4.500 | 4.230 | 4.295 | 6,059 | +0.09(+2.26%) |
Nov 10, 2020 | 4.090 | 4.410 | 4.090 | 4.200 | 41,626 | +0.16(+3.96%) |
Nov 09, 2020 | 4.190 | 4.300 | 4.040 | 4.040 | 22,823 | -0.15(-3.58%) |
Nov 06, 2020 | 4.190 | 4.645 | 4.080 | 4.190 | 44,900 | -0.26(-5.84%) |
Nov 05, 2020 | 4.140 | 4.730 | 3.980 | 4.450 | 185,680 | +0.31(+7.49%) |
Nov 04, 2020 | 4.000 | 4.150 | 4.000 | 4.140 | 17,041 | +0.14(+3.50%) |
Nov 03, 2020 | 3.950 | 4.100 | 3.900 | 4.000 | 15,340 | +0.12(+3.09%) |
Nov 02, 2020 | 3.870 | 3.960 | 3.790 | 3.880 | 18,993 | +0.07(+1.84%) |
Oct 30, 2020 | 3.850 | 3.960 | 3.800 | 3.810 | 9,500 | -0.18(-4.51%) |
Oct 29, 2020 | 3.930 | 4.075 | 3.792 | 3.990 | 32,003 | +0.02(+0.50%) |
Oct 28, 2020 | 4.240 | 4.240 | 3.780 | 3.970 | 68,292 | -0.15(-3.64%) |
Oct 27, 2020 | 4.300 | 4.410 | 4.030 | 4.120 | 48,575 | -0.30(-6.79%) |
Oct 26, 2020 | 4.600 | 4.630 | 4.160 | 4.420 | 149,285 | -0.41(-8.39%) |
Oct 23, 2020 | 4.370 | 4.825 | 4.140 | 4.825 | 269,200 | +0.38(+8.43%) |
Oct 22, 2020 | 4.090 | 4.570 | 4.080 | 4.450 | 71,991 | +0.44(+10.97%) |
Oct 21, 2020 | 4.100 | 4.150 | 3.970 | 4.010 | 17,981 | +0.08(+2.04%) |
Oct 20, 2020 | 4.010 | 4.420 | 3.930 | 3.930 | 60,327 | -0.08(-2.00%) |
Oct 19, 2020 | 4.310 | 4.580 | 4.010 | 4.010 | 130,606 | -0.54(-11.87%) |
Oct 16, 2020 | 4.020 | 4.700 | 3.920 | 4.550 | 470,300 | +0.72(+18.80%) |
Oct 15, 2020 | 3.768 | 3.950 | 3.739 | 3.830 | 20,465 | +0.04(+1.06%) |
Oct 14, 2020 | 3.850 | 3.995 | 3.790 | 3.790 | 5,565 | -0.06(-1.56%) |
Oct 13, 2020 | 3.830 | 3.920 | 3.773 | 3.850 | 5,822 | +0.00(+0.08%) |
Oct 12, 2020 | 3.770 | 4.200 | 3.750 | 3.847 | 51,369 | +0.01(+0.18%) |
Oct 09, 2020 | 3.820 | 3.970 | 3.781 | 3.840 | 9,800 | +0.02(+0.52%) |
Oct 08, 2020 | 4.170 | 4.280 | 3.700 | 3.820 | 51,822 | -0.38(-9.05%) |
Oct 07, 2020 | 3.850 | 4.880 | 3.760 | 4.200 | 463,409 | +0.21(+5.26%) |
Oct 06, 2020 | 3.750 | 3.990 | 3.740 | 3.990 | 5,501 | +0.17(+4.45%) |
Oct 05, 2020 | 3.700 | 3.830 | 3.700 | 3.820 | 6,712 | +0.08(+2.14%) |
Oct 02, 2020 | 3.720 | 3.910 | 3.600 | 3.740 | 27,600 | +0.01(+0.27%) |
Oct 01, 2020 | 3.980 | 4.010 | 3.700 | 3.730 | 16,322 | -0.03(-0.80%) |
Sep 30, 2020 | 3.630 | 4.040 | 3.620 | 3.760 | 72,245 | +0.15(+4.16%) |
Sep 29, 2020 | 3.760 | 3.770 | 3.570 | 3.610 | 26,122 | -0.15(-3.87%) |
Sep 28, 2020 | 3.930 | 3.930 | 3.750 | 3.755 | 16,410 | -0.04(-1.18%) |
Sep 25, 2020 | 3.750 | 3.960 | 3.750 | 3.800 | 6,300 | +0.02(+0.53%) |
Sep 24, 2020 | 3.570 | 3.860 | 3.540 | 3.780 | 18,669 | +0.18(+5.00%) |
Sep 23, 2020 | 3.890 | 4.160 | 3.560 | 3.600 | 34,504 | -0.35(-8.86%) |
Sep 22, 2020 | 3.970 | 3.970 | 3.900 | 3.950 | 3,584 | +0.15(+3.95%) |
Sep 21, 2020 | 3.980 | 4.137 | 3.800 | 3.800 | 20,087 | -0.14(-3.55%) |
Sep 18, 2020 | 3.704 | 4.046 | 3.700 | 3.940 | 31,200 | +0.19(+5.07%) |
Sep 17, 2020 | 3.690 | 4.050 | 3.685 | 3.750 | 47,049 | +0.00(+0.10%) |
Sep 16, 2020 | 3.720 | 3.844 | 3.665 | 3.746 | 14,400 | +0.08(+2.08%) |
Sep 15, 2020 | 3.750 | 3.800 | 3.670 | 3.670 | 9,945 | +0.00(+0.00%) |
Sep 14, 2020 | 3.620 | 3.700 | 3.600 | 3.670 | 9,387 | +0.02(+0.55%) |
Sep 11, 2020 | 3.675 | 3.676 | 3.524 | 3.650 | 2,600 | +0.00(+0.00%) |
Sep 10, 2020 | 3.680 | 3.750 | 3.600 | 3.650 | 15,390 | +0.01(+0.27%) |
Sep 09, 2020 | 3.690 | 3.870 | 3.620 | 3.640 | 19,959 | +0.03(+0.83%) |
Sep 08, 2020 | 3.810 | 3.860 | 3.610 | 3.610 | 19,625 | -0.27(-6.96%) |
Sep 04, 2020 | 3.850 | 3.910 | 3.430 | 3.880 | 15,500 | -0.11(-2.76%) |
Sep 03, 2020 | 3.790 | 4.000 | 3.700 | 3.990 | 23,748 | +0.01(+0.25%) |
Sep 02, 2020 | 4.030 | 4.035 | 3.720 | 3.980 | 17,592 | +0.08(+2.05%) |
Sep 01, 2020 | 3.520 | 4.160 | 3.390 | 3.900 | 107,285 | +0.43(+12.39%) |
Aug 31, 2020 | 3.370 | 3.620 | 3.370 | 3.470 | 10,010 | +0.01(+0.29%) |
Aug 28, 2020 | 3.690 | 3.690 | 3.430 | 3.460 | 9,300 | -0.15(-4.16%) |
Aug 27, 2020 | 3.390 | 3.670 | 3.302 | 3.610 | 42,579 | +0.11(+3.14%) |
Aug 26, 2020 | 3.430 | 3.500 | 3.280 | 3.500 | 5,799 | +0.14(+4.17%) |
Aug 25, 2020 | 3.290 | 3.486 | 3.290 | 3.360 | 8,915 | +0.01(+0.30%) |
Aug 24, 2020 | 3.630 | 3.630 | 3.306 | 3.350 | 28,916 | -0.18(-5.10%) |
Aug 21, 2020 | 3.590 | 3.610 | 3.510 | 3.530 | 11,800 | +0.01(+0.28%) |
Aug 20, 2020 | 3.530 | 3.680 | 3.500 | 3.520 | 17,418 | +0.00(+0.00%) |
Aug 19, 2020 | 3.670 | 3.690 | 3.520 | 3.520 | 12,800 | -0.15(-4.09%) |
Aug 18, 2020 | 3.700 | 3.800 | 3.600 | 3.670 | 20,069 | -0.11(-2.91%) |
Aug 17, 2020 | 3.800 | 3.900 | 3.650 | 3.780 | 12,782 | +0.05(+1.34%) |
Aug 14, 2020 | 4.050 | 4.050 | 3.610 | 3.730 | 22,900 | -0.08(-2.10%) |
Aug 13, 2020 | 4.180 | 4.260 | 3.810 | 3.810 | 38,209 | -0.33(-7.97%) |
Aug 12, 2020 | 3.940 | 4.175 | 3.830 | 4.140 | 48,444 | +0.31(+8.09%) |
Aug 11, 2020 | 4.140 | 4.140 | 3.830 | 3.830 | 64,560 | -0.18(-4.49%) |
Aug 10, 2020 | 4.060 | 4.370 | 3.910 | 4.010 | 32,764 | +0.00(+0.00%) |
Aug 07, 2020 | 4.500 | 4.810 | 3.910 | 4.010 | 143,500 | -0.63(-13.58%) |
Aug 06, 2020 | 3.810 | 4.800 | 3.780 | 4.640 | 290,335 | +0.77(+19.90%) |
Aug 05, 2020 | 3.780 | 3.880 | 3.670 | 3.870 | 26,837 | +0.19(+5.16%) |
Aug 04, 2020 | 3.590 | 3.820 | 3.590 | 3.680 | 43,575 | +0.19(+5.44%) |
Aug 03, 2020 | 3.549 | 3.680 | 3.459 | 3.490 | 8,585 | +0.00(+0.00%) |
Jul 31, 2020 | 3.550 | 3.610 | 3.410 | 3.490 | 28,700 | -0.10(-2.79%) |
Jul 30, 2020 | 3.620 | 3.850 | 3.510 | 3.590 | 57,867 | +0.08(+2.28%) |
Jul 29, 2020 | 3.690 | 3.690 | 3.490 | 3.510 | 10,256 | -0.01(-0.28%) |
Jul 28, 2020 | 3.510 | 3.610 | 3.510 | 3.520 | 6,137 | -0.01(-0.28%) |
Jul 27, 2020 | 3.510 | 3.780 | 3.510 | 3.530 | 12,632 | +0.01(+0.28%) |
Jul 24, 2020 | 3.770 | 3.770 | 3.400 | 3.520 | 20,600 | -0.08(-2.22%) |
Jul 23, 2020 | 3.850 | 3.850 | 3.550 | 3.600 | 24,162 | -0.17(-4.51%) |
Jul 22, 2020 | 3.510 | 3.850 | 3.500 | 3.770 | 35,024 | +0.22(+6.20%) |
Jul 21, 2020 | 3.640 | 3.680 | 3.520 | 3.550 | 17,061 | -0.08(-2.20%) |
Jul 20, 2020 | 3.620 | 3.850 | 3.566 | 3.630 | 25,742 | -0.01(-0.27%) |
Jul 17, 2020 | 3.680 | 3.839 | 3.570 | 3.640 | 26,300 | -0.12(-3.19%) |
Jul 16, 2020 | 3.450 | 4.230 | 3.450 | 3.760 | 218,811 | +0.22(+6.21%) |
Jul 15, 2020 | 3.470 | 3.610 | 3.400 | 3.540 | 18,254 | +0.07(+2.02%) |
Jul 14, 2020 | 3.390 | 3.510 | 3.390 | 3.470 | 12,695 | +0.00(+0.00%) |
Jul 13, 2020 | 3.620 | 3.780 | 3.380 | 3.470 | 35,299 | -0.14(-3.88%) |
Jul 10, 2020 | 3.850 | 3.850 | 3.530 | 3.610 | 22,900 | -0.15(-3.99%) |
Jul 09, 2020 | 3.740 | 3.890 | 3.670 | 3.760 | 14,723 | -0.07(-1.83%) |
Jul 08, 2020 | 3.750 | 3.840 | 3.660 | 3.830 | 25,437 | +0.01(+0.26%) |
Jul 07, 2020 | 3.670 | 3.880 | 3.670 | 3.820 | 16,816 | +0.06(+1.60%) |
Jul 06, 2020 | 3.700 | 3.860 | 3.610 | 3.760 | 47,249 | +0.00(+0.00%) |
Jul 02, 2020 | 3.670 | 4.000 | 3.570 | 3.760 | 53,300 | +0.04(+1.08%) |
Jul 01, 2020 | 3.600 | 3.800 | 3.480 | 3.720 | 47,151 | +0.03(+0.81%) |
Jun 30, 2020 | 3.450 | 3.850 | 3.380 | 3.690 | 92,879 | +0.19(+5.43%) |
Jun 29, 2020 | 3.800 | 4.000 | 3.300 | 3.500 | 95,578 | -0.35(-9.09%) |
Jun 26, 2020 | 4.300 | 4.310 | 3.700 | 3.850 | 66,600 | -0.49(-11.29%) |
Jun 25, 2020 | 3.910 | 4.380 | 3.910 | 4.340 | 84,126 | +0.44(+11.28%) |
Jun 24, 2020 | 4.540 | 4.560 | 3.870 | 3.900 | 113,380 | -0.73(-15.77%) |
Jun 23, 2020 | 4.770 | 4.950 | 4.560 | 4.630 | 89,440 | -0.25(-5.12%) |
Jun 22, 2020 | 4.920 | 5.240 | 4.760 | 4.880 | 74,089 | -0.37(-7.05%) |
Jun 19, 2020 | 5.530 | 5.755 | 4.780 | 5.250 | 207,200 | -0.70(-11.76%) |
Jun 18, 2020 | 5.100 | 6.130 | 4.830 | 5.950 | 460,143 | +0.45(+8.18%) |
Jun 17, 2020 | 8.000 | 13.31 | 5.280 | 5.500 | 4,573,632 | +1.10(+25.00%) |
Jun 16, 2020 | 4.060 | 4.530 | 3.890 | 4.400 | 654,339 | +0.26(+6.28%) |
Jun 15, 2020 | 4.000 | 4.680 | 3.600 | 4.140 | 364,354 | +0.28(+7.27%) |
Jun 12, 2020 | 3.580 | 4.090 | 3.500 | 3.859 | 119,700 | +0.38(+10.90%) |
Jun 11, 2020 | 4.060 | 4.100 | 3.460 | 3.480 | 175,875 | -0.32(-8.42%) |
Jun 10, 2020 | 3.530 | 4.400 | 3.530 | 3.800 | 364,844 | +0.23(+6.44%) |
Jun 09, 2020 | 3.420 | 3.670 | 3.420 | 3.570 | 37,549 | +0.06(+1.71%) |
Jun 08, 2020 | 3.480 | 3.700 | 3.430 | 3.510 | 54,062 | +0.03(+0.86%) |
Jun 05, 2020 | 3.850 | 3.850 | 3.300 | 3.480 | 190,700 | -0.46(-11.68%) |
Jun 04, 2020 | 3.750 | 4.400 | 3.600 | 3.940 | 393,283 | +0.35(+9.75%) |
Jun 03, 2020 | 3.500 | 3.720 | 3.230 | 3.590 | 242,471 | +0.09(+2.57%) |
Jun 02, 2020 | 3.810 | 3.840 | 3.440 | 3.500 | 142,875 | -0.15(-4.11%) |
Jun 01, 2020 | 3.575 | 4.150 | 3.560 | 3.650 | 56,914 | +0.05(+1.39%) |
May 29, 2020 | 3.720 | 3.720 | 3.550 | 3.600 | 9,300 | -0.11(-2.96%) |
May 28, 2020 | 3.800 | 4.370 | 3.600 | 3.710 | 113,853 | -0.05(-1.33%) |
May 27, 2020 | 3.530 | 3.960 | 3.380 | 3.760 | 90,277 | +0.19(+5.32%) |
May 26, 2020 | 3.370 | 3.570 | 3.300 | 3.570 | 29,383 | +0.21(+6.22%) |
May 22, 2020 | 3.300 | 3.490 | 3.210 | 3.361 | 10,000 | -0.05(-1.44%) |
May 21, 2020 | 3.510 | 3.650 | 3.090 | 3.410 | 31,305 | -0.11(-3.12%) |
May 20, 2020 | 3.400 | 3.600 | 3.400 | 3.520 | 37,518 | +0.13(+3.83%) |
May 19, 2020 | 3.280 | 3.540 | 3.260 | 3.390 | 29,072 | -0.13(-3.83%) |
May 18, 2020 | 3.390 | 3.630 | 3.200 | 3.525 | 36,937 | +0.31(+9.81%) |
May 15, 2020 | 3.450 | 3.500 | 3.121 | 3.210 | 59,600 | -0.30(-8.55%) |
May 14, 2020 | 3.730 | 3.920 | 3.300 | 3.510 | 91,554 | +0.13(+3.85%) |
May 13, 2020 | 3.240 | 3.890 | 3.040 | 3.380 | 170,857 | +0.23(+7.30%) |
May 12, 2020 | 3.340 | 3.410 | 3.150 | 3.150 | 5,898 | -0.12(-3.82%) |
May 11, 2020 | 3.380 | 3.410 | 3.130 | 3.275 | 12,383 | -0.12(-3.68%) |
May 08, 2020 | 3.250 | 3.500 | 3.250 | 3.400 | 10,100 | +0.06(+1.80%) |
May 07, 2020 | 3.020 | 3.780 | 3.000 | 3.340 | 52,513 | -0.01(-0.30%) |
May 06, 2020 | 3.610 | 4.200 | 3.100 | 3.350 | 145,752 | -0.26(-7.20%) |
May 05, 2020 | 3.240 | 3.700 | 3.100 | 3.610 | 108,256 | +0.47(+14.97%) |
May 04, 2020 | 3.270 | 3.363 | 2.930 | 3.140 | 23,532 | +0.02(+0.64%) |
May 01, 2020 | 3.300 | 3.300 | 3.110 | 3.120 | 4,700 | -0.22(-6.58%) |
Apr 30, 2020 | 3.500 | 3.500 | 3.130 | 3.340 | 4,040 | +0.01(+0.30%) |
Apr 29, 2020 | 3.290 | 3.670 | 3.290 | 3.330 | 22,197 | -0.00(-0.11%) |
Apr 28, 2020 | 3.420 | 3.670 | 3.120 | 3.334 | 13,316 | -0.10(-2.80%) |
Apr 27, 2020 | 3.470 | 3.860 | 3.310 | 3.430 | 17,241 | -0.02(-0.58%) |
Apr 24, 2020 | 3.750 | 3.895 | 3.409 | 3.450 | 11,300 | -0.38(-9.91%) |
Apr 23, 2020 | 4.330 | 4.330 | 3.400 | 3.829 | 10,068 | -0.12(-2.98%) |
Apr 22, 2020 | 4.450 | 5.240 | 3.750 | 3.947 | 78,028 | -0.59(-13.06%) |
Apr 21, 2020 | 3.500 | 4.540 | 3.050 | 4.540 | 100,795 | +1.04(+29.71%) |
Apr 20, 2020 | 3.400 | 3.520 | 3.370 | 3.500 | 2,499 | +0.01(+0.29%) |
Apr 17, 2020 | 3.400 | 3.630 | 3.350 | 3.490 | 5,100 | -0.03(-0.85%) |
Apr 16, 2020 | 3.480 | 3.520 | 3.356 | 3.520 | 1,923 | +0.01(+0.28%) |
Apr 15, 2020 | 3.400 | 3.540 | 3.200 | 3.510 | 2,511 | +0.09(+2.63%) |
Apr 14, 2020 | 3.300 | 3.510 | 3.300 | 3.420 | 10,500 | -0.08(-2.29%) |
Apr 13, 2020 | 3.550 | 3.550 | 3.150 | 3.500 | 2,425 | +0.15(+4.48%) |
Apr 09, 2020 | 3.550 | 3.550 | 3.260 | 3.350 | 2,300 | -0.03(-0.89%) |
Apr 08, 2020 | 3.490 | 3.490 | 3.320 | 3.380 | 1,764 | +0.10(+3.21%) |
Apr 07, 2020 | 3.460 | 3.500 | 3.100 | 3.275 | 16,560 | -0.31(-8.52%) |
Apr 06, 2020 | 3.750 | 3.789 | 3.350 | 3.580 | 5,889 | -0.09(-2.45%) |
Apr 03, 2020 | 3.310 | 3.670 | 3.070 | 3.670 | 8,400 | +0.15(+4.15%) |
Apr 02, 2020 | 3.210 | 3.700 | 2.880 | 3.524 | 13,574 | +0.52(+17.45%) |
Apr 01, 2020 | 3.100 | 3.290 | 3.000 | 3.000 | 9,079 | -0.16(-5.19%) |
Mar 31, 2020 | 3.150 | 3.800 | 2.877 | 3.164 | 35,575 | +0.19(+6.54%) |
Mar 30, 2020 | 3.120 | 3.470 | 2.870 | 2.970 | 6,136 | -0.33(-10.00%) |
Mar 27, 2020 | 2.860 | 3.450 | 2.600 | 3.300 | 49,300 | +0.44(+15.38%) |
Mar 26, 2020 | 3.190 | 3.190 | 2.860 | 2.860 | 9,889 | -0.30(-9.49%) |
Mar 25, 2020 | 3.100 | 3.510 | 2.820 | 3.160 | 17,826 | +0.27(+9.26%) |
Mar 24, 2020 | 2.960 | 3.059 | 2.600 | 2.892 | 21,444 | -0.06(-1.96%) |
Mar 23, 2020 | 2.650 | 3.090 | 2.650 | 2.950 | 14,424 | +0.26(+9.67%) |
Mar 20, 2020 | 3.140 | 3.140 | 2.650 | 2.690 | 8,200 | -0.45(-14.33%) |
Mar 19, 2020 | 3.150 | 3.210 | 2.640 | 3.140 | 58,371 | +0.04(+1.29%) |
Mar 18, 2020 | 3.560 | 3.560 | 2.930 | 3.100 | 1,870 | -0.28(-8.35%) |
Mar 17, 2020 | 3.790 | 3.790 | 3.383 | 3.383 | 1,379 | -0.06(-1.67%) |
Mar 16, 2020 | 3.750 | 3.857 | 3.213 | 3.440 | 5,020 | -0.40(-10.48%) |
Mar 13, 2020 | 4.140 | 4.140 | 3.310 | 3.843 | 4,700 | +0.27(+7.64%) |
Mar 12, 2020 | 2.990 | 4.350 | 2.990 | 3.570 | 4,064 | -0.58(-13.98%) |
Mar 11, 2020 | 4.440 | 4.465 | 3.660 | 4.150 | 14,746 | -0.30(-6.80%) |
Mar 10, 2020 | 3.780 | 4.915 | 3.780 | 4.453 | 5,693 | +0.09(+2.12%) |
Mar 09, 2020 | 4.050 | 4.750 | 4.010 | 4.360 | 7,146 | -0.51(-10.41%) |
Mar 06, 2020 | 4.740 | 4.930 | 4.472 | 4.867 | 3,600 | +0.02(+0.35%) |
Mar 05, 2020 | 4.918 | 5.032 | 4.654 | 4.850 | 3,771 | -0.33(-6.31%) |
Mar 04, 2020 | 5.230 | 5.269 | 5.061 | 5.177 | 4,575 | +0.14(+2.71%) |
Mar 03, 2020 | 5.490 | 5.490 | 4.850 | 5.040 | 3,273 | +0.02(+0.45%) |
Mar 02, 2020 | 4.770 | 5.240 | 4.770 | 5.017 | 2,159 | -0.06(-1.22%) |
Feb 28, 2020 | 4.990 | 5.297 | 4.840 | 5.080 | 12,500 | -0.07(-1.27%) |
Feb 27, 2020 | 5.600 | 5.600 | 4.850 | 5.145 | 15,172 | -0.76(-12.91%) |
Feb 26, 2020 | 5.799 | 6.690 | 5.609 | 5.908 | 8,660 | -0.19(-3.15%) |
Feb 25, 2020 | 5.620 | 6.670 | 5.267 | 6.100 | 10,507 | -0.17(-2.77%) |
Feb 24, 2020 | 5.580 | 6.300 | 5.580 | 6.274 | 2,374 | -0.19(-2.98%) |
Feb 21, 2020 | 6.607 | 6.607 | 6.400 | 6.466 | 300 | -0.05(-0.77%) |
Feb 20, 2020 | 6.500 | 6.517 | 6.484 | 6.517 | 702 | +0.12(+1.82%) |
Feb 19, 2020 | 6.296 | 6.606 | 6.200 | 6.400 | 1,717 | +0.20(+3.22%) |
Feb 18, 2020 | 6.500 | 6.750 | 6.100 | 6.200 | 8,797 | -0.40(-6.05%) |
Feb 14, 2020 | 7.200 | 7.480 | 6.600 | 6.600 | 16,200 | -1.08(-14.06%) |
Feb 13, 2020 | 7.380 | 7.808 | 7.250 | 7.680 | 11,727 | -0.15(-1.89%) |
Feb 12, 2020 | 7.507 | 7.828 | 7.450 | 7.828 | 1,367 | -0.17(-2.11%) |
Feb 11, 2020 | 7.800 | 7.996 | 7.800 | 7.996 | 244 | +0.14(+1.82%) |
Feb 10, 2020 | 8.258 | 8.258 | 7.552 | 7.854 | 5,772 | -0.10(-1.21%) |
Feb 07, 2020 | 7.590 | 8.497 | 7.550 | 7.950 | 11,100 | +0.23(+2.98%) |
Feb 06, 2020 | 7.720 | 7.720 | 7.720 | 148 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.658 | 8.159 | 7.500 | 7.720 | 1,941 | +0.27(+3.67%) |
Feb 04, 2020 | 7.916 | 8.243 | 7.220 | 7.447 | 5,255 | -0.55(-6.87%) |
Feb 03, 2020 | 8.000 | 8.102 | 7.500 | 7.995 | 3,964 | -0.48(-5.65%) |
Jan 31, 2020 | 8.475 | 8.475 | 8.475 | 40 | +0.00(+0.00%) | |
Jan 30, 2020 | 7.870 | 8.475 | 7.870 | 8.475 | 589 | +0.09(+1.09%) |
Jan 29, 2020 | 8.383 | 8.383 | 8.383 | 100 | +0.00(+0.04%) | |
Jan 28, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 190 | +0.06(+0.76%) |
Jan 27, 2020 | 7.819 | 8.318 | 7.819 | 8.317 | 1,453 | +0.37(+4.65%) |
Jan 24, 2020 | 8.550 | 8.590 | 7.722 | 7.947 | 7,200 | -0.83(-9.45%) |
Jan 23, 2020 | 9.155 | 9.155 | 8.663 | 8.777 | 1,370 | +0.00(+0.00%) |
Jan 22, 2020 | 8.880 | 9.030 | 8.543 | 8.777 | 10,031 | +0.05(+0.54%) |
Jan 21, 2020 | 9.175 | 9.175 | 8.715 | 8.730 | 1,610 | -0.46(-5.06%) |
Jan 17, 2020 | 9.650 | 9.650 | 8.710 | 9.195 | 5,100 | +0.21(+2.34%) |
Jan 16, 2020 | 9.857 | 9.898 | 8.550 | 8.985 | 23,501 | -0.67(-6.91%) |
Jan 15, 2020 | 8.880 | 9.800 | 8.760 | 9.652 | 6,798 | +0.42(+4.51%) |
Jan 14, 2020 | 9.000 | 9.597 | 8.925 | 9.236 | 5,528 | +0.30(+3.35%) |
Jan 13, 2020 | 8.610 | 9.067 | 8.600 | 8.937 | 2,588 | -0.06(-0.70%) |
Jan 10, 2020 | 9.070 | 9.297 | 8.400 | 9.000 | 20,000 | -0.09(-1.03%) |
Jan 09, 2020 | 8.330 | 9.225 | 8.330 | 9.094 | 2,483 | +0.61(+7.24%) |
Jan 08, 2020 | 8.260 | 9.340 | 8.260 | 8.480 | 30,526 | -0.19(-2.19%) |
Jan 07, 2020 | 8.700 | 8.790 | 8.250 | 8.670 | 6,486 | -0.44(-4.82%) |
Jan 06, 2020 | 8.380 | 9.191 | 8.106 | 9.109 | 3,204 | -0.01(-0.12%) |
Jan 03, 2020 | 9.110 | 9.120 | 9.110 | 9.120 | 500 | -0.24(-2.52%) |
Jan 02, 2020 | 8.990 | 9.481 | 8.530 | 9.356 | 840 | +0.18(+1.92%) |
Dec 31, 2019 | 9.180 | 9.180 | 8.803 | 9.180 | 1,600 | -0.31(-3.27%) |
Dec 30, 2019 | 8.700 | 9.794 | 8.500 | 9.490 | 4,360 | +0.85(+9.85%) |
Dec 27, 2019 | 8.990 | 8.990 | 8.500 | 8.639 | 4,500 | -0.35(-3.91%) |
Dec 26, 2019 | 9.970 | 10.89 | 8.730 | 8.990 | 8,024 | -0.41(-4.36%) |
Dec 24, 2019 | 10.00 | 11.82 | 9.050 | 9.400 | 25,500 | -0.44(-4.47%) |
Dec 23, 2019 | 7.700 | 10.15 | 7.500 | 9.840 | 36,907 | +2.19(+28.67%) |
Dec 20, 2019 | 6.769 | 7.648 | 6.769 | 7.648 | 1,100 | +0.06(+0.81%) |
Dec 19, 2019 | 7.646 | 7.679 | 7.000 | 7.587 | 1,439 | +0.59(+8.38%) |
Dec 18, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 452 | -0.66(-8.62%) |
Dec 17, 2019 | 7.660 | 7.660 | 7.660 | 7.660 | 102 | +0.24(+3.23%) |
Dec 16, 2019 | 6.500 | 7.500 | 6.500 | 7.420 | 4,795 | -0.29(-3.76%) |
Dec 13, 2019 | 7.710 | 7.710 | 7.710 | 10 | +0.00(+0.00%) | |
Dec 12, 2019 | 7.193 | 7.710 | 7.193 | 7.710 | 625 | +0.30(+4.07%) |
Dec 11, 2019 | 7.010 | 7.500 | 6.800 | 7.409 | 4,147 | -0.16(-2.13%) |
Dec 10, 2019 | 7.150 | 7.570 | 7.000 | 7.570 | 1,207 | +0.33(+4.56%) |
Dec 09, 2019 | 7.000 | 7.240 | 6.882 | 7.240 | 1,583 | -0.31(-4.17%) |
Dec 06, 2019 | 7.151 | 7.750 | 7.151 | 7.555 | 6,100 | -0.16(-2.06%) |
Dec 05, 2019 | 7.714 | 7.714 | 7.714 | 67 | +0.00(+0.00%) | |
Dec 04, 2019 | 7.020 | 7.714 | 7.000 | 7.714 | 3,612 | -0.01(-0.16%) |
Dec 03, 2019 | 7.726 | 7.726 | 7.726 | 5 | +0.00(+0.00%) |