Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 2.990 | 2.990 | 2.990 | 155,637 | +0.01(+0.33%) | |
Dec 30, 2020 | 2.740 | 3.050 | 2.740 | 2.980 | 155,637 | +0.21(+7.58%) |
Dec 29, 2020 | 3.060 | 3.060 | 2.730 | 2.770 | 209,566 | -0.30(-9.77%) |
Dec 28, 2020 | 3.100 | 3.120 | 2.920 | 3.070 | 189,436 | +0.09(+3.02%) |
Dec 24, 2020 | 3.170 | 3.194 | 2.950 | 2.980 | 176,800 | -0.17(-5.40%) |
Dec 23, 2020 | 3.340 | 3.350 | 3.120 | 3.150 | 277,425 | -0.16(-4.83%) |
Dec 22, 2020 | 3.160 | 3.450 | 3.160 | 3.310 | 273,230 | +0.18(+5.75%) |
Dec 21, 2020 | 3.340 | 3.400 | 3.120 | 3.130 | 359,076 | -0.18(-5.44%) |
Dec 18, 2020 | 3.590 | 3.636 | 3.310 | 3.310 | 310,700 | -0.29(-8.06%) |
Dec 17, 2020 | 3.400 | 3.660 | 3.300 | 3.600 | 528,753 | -0.15(-4.00%) |
Dec 16, 2020 | 3.990 | 3.990 | 3.690 | 3.750 | 317,375 | +0.01(+0.27%) |
Dec 15, 2020 | 4.010 | 4.090 | 3.720 | 3.740 | 491,289 | -0.29(-7.20%) |
Dec 14, 2020 | 3.740 | 4.050 | 3.700 | 4.030 | 770,747 | +0.46(+12.77%) |
Dec 11, 2020 | 3.750 | 3.800 | 3.530 | 3.574 | 186,600 | -0.25(-6.45%) |
Dec 10, 2020 | 3.830 | 3.840 | 3.630 | 3.820 | 264,121 | -0.06(-1.55%) |
Dec 09, 2020 | 3.800 | 4.000 | 3.730 | 3.880 | 376,912 | +0.16(+4.30%) |
Dec 08, 2020 | 4.200 | 4.240 | 3.610 | 3.720 | 895,855 | -0.35(-8.60%) |
Dec 07, 2020 | 3.400 | 4.100 | 3.350 | 4.070 | 1,231,225 | +0.75(+22.59%) |
Dec 04, 2020 | 3.220 | 3.330 | 3.150 | 3.320 | 297,500 | +0.17(+5.40%) |
Dec 03, 2020 | 3.100 | 3.200 | 3.020 | 3.150 | 199,859 | +0.06(+1.94%) |
Dec 02, 2020 | 3.150 | 3.150 | 2.910 | 3.090 | 172,743 | -0.03(-0.96%) |
Dec 01, 2020 | 3.250 | 3.250 | 3.050 | 3.120 | 216,658 | -0.07(-2.19%) |
Nov 30, 2020 | 3.190 | 3.250 | 2.900 | 3.190 | 425,640 | +0.04(+1.27%) |
Nov 27, 2020 | 2.850 | 3.170 | 2.825 | 3.150 | 545,700 | +0.36(+12.90%) |
Nov 25, 2020 | 2.840 | 2.840 | 2.570 | 2.790 | 336,400 | -0.05(-1.76%) |
Nov 24, 2020 | 2.510 | 2.900 | 2.500 | 2.840 | 838,818 | +0.34(+13.60%) |
Nov 23, 2020 | 2.300 | 2.500 | 2.200 | 2.500 | 759,198 | +0.34(+15.74%) |
Nov 20, 2020 | 2.140 | 2.200 | 2.090 | 2.160 | 129,000 | +0.05(+2.37%) |
Nov 19, 2020 | 2.050 | 2.130 | 2.020 | 2.110 | 102,977 | +0.04(+1.93%) |
Nov 18, 2020 | 2.100 | 2.111 | 1.980 | 2.070 | 95,028 | -0.04(-1.90%) |
Nov 17, 2020 | 2.000 | 2.130 | 2.000 | 2.110 | 51,077 | +0.05(+2.43%) |
Nov 16, 2020 | 2.050 | 2.100 | 1.960 | 2.060 | 89,625 | -0.02(-0.96%) |
Nov 13, 2020 | 2.070 | 2.110 | 1.970 | 2.080 | 45,900 | -0.01(-0.48%) |
Nov 12, 2020 | 1.930 | 2.250 | 1.900 | 2.090 | 419,786 | +0.15(+7.73%) |
Nov 11, 2020 | 1.930 | 1.950 | 1.880 | 1.940 | 52,331 | +0.04(+2.11%) |
Nov 10, 2020 | 1.900 | 1.940 | 1.850 | 1.900 | 154,216 | +0.04(+2.15%) |
Nov 09, 2020 | 1.860 | 1.960 | 1.830 | 1.860 | 151,493 | +0.03(+1.64%) |
Nov 06, 2020 | 1.840 | 2.090 | 1.825 | 1.830 | 353,100 | +0.00(+0.00%) |
Nov 05, 2020 | 1.810 | 1.840 | 1.810 | 1.830 | 40,533 | +0.02(+1.10%) |
Nov 04, 2020 | 1.870 | 1.900 | 1.810 | 1.810 | 23,148 | -0.04(-2.16%) |
Nov 03, 2020 | 1.830 | 1.870 | 1.820 | 1.850 | 26,198 | +0.03(+1.65%) |
Nov 02, 2020 | 1.890 | 1.903 | 1.820 | 1.820 | 58,062 | -0.06(-3.19%) |
Oct 30, 2020 | 1.900 | 1.960 | 1.800 | 1.880 | 84,700 | -0.02(-1.05%) |
Oct 29, 2020 | 1.830 | 1.950 | 1.830 | 1.900 | 59,136 | +0.08(+4.40%) |
Oct 28, 2020 | 1.920 | 1.920 | 1.820 | 1.820 | 115,616 | -0.12(-6.19%) |
Oct 27, 2020 | 1.970 | 2.010 | 1.900 | 1.940 | 72,354 | -0.03(-1.52%) |
Oct 26, 2020 | 2.040 | 2.040 | 1.960 | 1.970 | 83,119 | -0.06(-2.96%) |
Oct 23, 2020 | 2.100 | 2.140 | 2.000 | 2.030 | 42,100 | -0.05(-2.40%) |
Oct 22, 2020 | 2.010 | 2.090 | 2.010 | 2.080 | 40,980 | +0.05(+2.46%) |
Oct 21, 2020 | 2.040 | 2.070 | 2.000 | 2.030 | 47,443 | +0.01(+0.50%) |
Oct 20, 2020 | 2.060 | 2.070 | 2.010 | 2.020 | 65,322 | -0.04(-1.94%) |
Oct 19, 2020 | 2.230 | 2.230 | 2.050 | 2.060 | 79,138 | -0.04(-1.90%) |
Oct 16, 2020 | 2.008 | 2.140 | 2.008 | 2.100 | 87,500 | +0.03(+1.45%) |
Oct 15, 2020 | 2.020 | 2.120 | 1.970 | 2.070 | 97,683 | +0.03(+1.47%) |
Oct 14, 2020 | 2.140 | 2.190 | 2.020 | 2.040 | 448,191 | -0.19(-8.52%) |
Oct 13, 2020 | 2.060 | 2.700 | 2.050 | 2.230 | 3,573,946 | +0.18(+8.78%) |
Oct 12, 2020 | 2.070 | 2.080 | 2.040 | 2.050 | 65,260 | -0.01(-0.49%) |
Oct 09, 2020 | 2.040 | 2.100 | 2.030 | 2.060 | 97,000 | +0.01(+0.49%) |
Oct 08, 2020 | 2.060 | 2.080 | 2.010 | 2.050 | 56,468 | +0.04(+1.99%) |
Oct 07, 2020 | 2.010 | 2.090 | 2.000 | 2.010 | 48,611 | +0.01(+0.50%) |
Oct 06, 2020 | 2.040 | 2.090 | 1.980 | 2.000 | 54,931 | -0.02(-0.99%) |
Oct 05, 2020 | 2.000 | 2.070 | 2.000 | 2.020 | 35,300 | +0.02(+1.00%) |
Oct 02, 2020 | 1.900 | 2.010 | 1.900 | 2.000 | 108,000 | +0.07(+3.63%) |
Oct 01, 2020 | 1.920 | 1.980 | 1.910 | 1.930 | 55,850 | +0.01(+0.52%) |
Sep 30, 2020 | 1.890 | 1.980 | 1.890 | 1.920 | 157,661 | +0.03(+1.59%) |
Sep 29, 2020 | 1.880 | 1.920 | 1.873 | 1.890 | 46,497 | +0.00(+0.00%) |
Sep 28, 2020 | 1.900 | 1.930 | 1.880 | 1.890 | 60,778 | -0.01(-0.53%) |
Sep 25, 2020 | 1.900 | 1.930 | 1.880 | 1.900 | 79,600 | -0.03(-1.55%) |
Sep 24, 2020 | 1.880 | 2.002 | 1.880 | 1.930 | 59,881 | +0.06(+3.21%) |
Sep 23, 2020 | 2.010 | 2.030 | 1.870 | 1.870 | 154,780 | -0.12(-6.03%) |
Sep 22, 2020 | 2.050 | 2.060 | 1.990 | 1.990 | 85,007 | -0.04(-1.97%) |
Sep 21, 2020 | 2.010 | 2.070 | 1.998 | 2.030 | 124,152 | -0.01(-0.49%) |
Sep 18, 2020 | 2.070 | 2.130 | 2.040 | 2.040 | 57,100 | -0.03(-1.45%) |
Sep 17, 2020 | 2.100 | 2.140 | 2.065 | 2.070 | 61,305 | -0.05(-2.36%) |
Sep 16, 2020 | 2.090 | 2.191 | 2.090 | 2.120 | 87,002 | +0.02(+0.95%) |
Sep 15, 2020 | 2.060 | 2.172 | 2.040 | 2.100 | 122,064 | +0.04(+1.94%) |
Sep 14, 2020 | 2.080 | 2.100 | 2.020 | 2.060 | 50,796 | +0.02(+0.98%) |
Sep 11, 2020 | 2.050 | 2.116 | 2.040 | 2.040 | 62,700 | -0.01(-0.49%) |
Sep 10, 2020 | 2.150 | 2.190 | 2.050 | 2.050 | 123,810 | -0.13(-5.96%) |
Sep 09, 2020 | 2.080 | 2.200 | 2.030 | 2.180 | 135,895 | +0.09(+4.31%) |
Sep 08, 2020 | 2.070 | 2.130 | 2.021 | 2.090 | 84,379 | -0.01(-0.48%) |
Sep 04, 2020 | 2.060 | 2.129 | 2.050 | 2.100 | 90,700 | +0.00(+0.00%) |
Sep 03, 2020 | 2.110 | 2.170 | 2.060 | 2.100 | 140,050 | -0.02(-0.94%) |
Sep 02, 2020 | 2.150 | 2.170 | 2.100 | 2.120 | 171,873 | -0.06(-2.75%) |
Sep 01, 2020 | 2.260 | 2.262 | 2.140 | 2.180 | 131,956 | -0.05(-2.24%) |
Aug 31, 2020 | 2.250 | 2.250 | 2.200 | 2.230 | 99,126 | -0.05(-2.19%) |
Aug 28, 2020 | 2.320 | 2.370 | 2.240 | 2.280 | 101,800 | -0.06(-2.56%) |
Aug 27, 2020 | 2.210 | 2.360 | 2.210 | 2.340 | 209,555 | -0.02(-0.85%) |
Aug 26, 2020 | 2.390 | 2.440 | 2.300 | 2.360 | 98,341 | -0.05(-2.07%) |
Aug 25, 2020 | 2.500 | 2.540 | 2.340 | 2.410 | 163,022 | -0.07(-2.82%) |
Aug 24, 2020 | 2.360 | 2.490 | 2.340 | 2.480 | 193,142 | +0.14(+5.98%) |
Aug 21, 2020 | 2.300 | 2.390 | 2.230 | 2.340 | 248,600 | +0.04(+1.74%) |
Aug 20, 2020 | 2.280 | 2.350 | 2.250 | 2.300 | 120,243 | +0.03(+1.32%) |
Aug 19, 2020 | 2.150 | 2.330 | 2.120 | 2.270 | 298,116 | +0.06(+2.71%) |
Aug 18, 2020 | 2.280 | 2.280 | 2.160 | 2.210 | 102,874 | -0.03(-1.34%) |
Aug 17, 2020 | 2.200 | 2.330 | 2.170 | 2.240 | 115,648 | +0.06(+2.52%) |
Aug 14, 2020 | 2.160 | 2.200 | 2.150 | 2.185 | 65,900 | +0.00(+0.23%) |
Aug 13, 2020 | 2.170 | 2.230 | 2.130 | 2.180 | 107,598 | +0.05(+2.35%) |
Aug 12, 2020 | 2.180 | 2.260 | 2.110 | 2.130 | 358,266 | -0.18(-7.79%) |
Aug 11, 2020 | 2.400 | 2.470 | 2.270 | 2.310 | 174,514 | -0.03(-1.28%) |
Aug 10, 2020 | 2.330 | 2.390 | 2.290 | 2.340 | 103,557 | -0.03(-1.27%) |
Aug 07, 2020 | 2.320 | 2.387 | 2.230 | 2.370 | 149,600 | +0.06(+2.60%) |
Aug 06, 2020 | 2.370 | 2.430 | 2.300 | 2.310 | 121,420 | -0.08(-3.35%) |
Aug 05, 2020 | 2.480 | 2.480 | 2.350 | 2.390 | 126,859 | -0.05(-2.05%) |
Aug 04, 2020 | 2.310 | 2.480 | 2.270 | 2.440 | 267,250 | +0.18(+7.96%) |
Aug 03, 2020 | 2.180 | 2.290 | 2.150 | 2.260 | 216,192 | +0.04(+1.80%) |
Jul 31, 2020 | 2.260 | 2.320 | 2.170 | 2.220 | 114,500 | -0.03(-1.33%) |
Jul 30, 2020 | 2.150 | 2.300 | 2.130 | 2.250 | 210,269 | +0.08(+3.69%) |
Jul 29, 2020 | 2.240 | 2.255 | 2.150 | 2.170 | 163,249 | -0.07(-3.13%) |
Jul 28, 2020 | 2.320 | 2.320 | 2.230 | 2.240 | 246,318 | -0.08(-3.45%) |
Jul 27, 2020 | 2.400 | 2.400 | 2.270 | 2.320 | 192,046 | -0.04(-1.69%) |
Jul 24, 2020 | 2.380 | 2.440 | 2.310 | 2.360 | 123,200 | -0.05(-2.07%) |
Jul 23, 2020 | 2.370 | 2.440 | 2.320 | 2.410 | 173,484 | +0.04(+1.69%) |
Jul 22, 2020 | 2.280 | 2.410 | 2.280 | 2.370 | 187,269 | -0.02(-0.84%) |
Jul 21, 2020 | 2.450 | 2.540 | 2.300 | 2.390 | 382,165 | -0.05(-2.05%) |
Jul 20, 2020 | 2.560 | 2.590 | 2.410 | 2.440 | 335,782 | -0.14(-5.43%) |
Jul 17, 2020 | 2.560 | 2.740 | 2.520 | 2.580 | 761,700 | -0.04(-1.53%) |
Jul 16, 2020 | 2.590 | 2.700 | 2.530 | 2.620 | 311,005 | +0.03(+1.16%) |
Jul 15, 2020 | 2.680 | 2.836 | 2.550 | 2.590 | 255,395 | +0.00(+0.00%) |
Jul 14, 2020 | 2.450 | 2.630 | 2.450 | 2.590 | 225,342 | +0.08(+3.19%) |
Jul 13, 2020 | 2.720 | 2.730 | 2.490 | 2.510 | 341,296 | -0.22(-8.06%) |
Jul 10, 2020 | 2.800 | 2.900 | 2.714 | 2.730 | 248,100 | -0.08(-2.85%) |
Jul 09, 2020 | 2.710 | 2.880 | 2.610 | 2.810 | 336,253 | +0.15(+5.64%) |
Jul 08, 2020 | 2.780 | 2.960 | 2.620 | 2.660 | 421,152 | -0.20(-6.99%) |
Jul 07, 2020 | 2.850 | 2.910 | 2.800 | 2.860 | 294,503 | -0.06(-2.05%) |
Jul 06, 2020 | 3.380 | 3.380 | 2.840 | 2.920 | 838,006 | -0.33(-10.15%) |
Jul 02, 2020 | 3.220 | 3.460 | 3.200 | 3.250 | 428,300 | +0.05(+1.56%) |
Jul 01, 2020 | 3.360 | 3.470 | 3.030 | 3.200 | 603,213 | -0.24(-6.98%) |
Jun 30, 2020 | 3.610 | 3.930 | 3.330 | 3.440 | 1,373,891 | -0.05(-1.43%) |
Jun 29, 2020 | 3.400 | 3.580 | 3.260 | 3.490 | 1,176,118 | +0.52(+17.51%) |
Jun 26, 2020 | 2.530 | 3.185 | 2.431 | 2.970 | 1,106,100 | +0.44(+17.39%) |
Jun 25, 2020 | 2.150 | 2.590 | 2.150 | 2.530 | 314,999 | +0.36(+16.59%) |
Jun 24, 2020 | 2.310 | 2.350 | 2.070 | 2.170 | 306,394 | -0.17(-7.26%) |
Jun 23, 2020 | 2.550 | 2.600 | 2.295 | 2.340 | 250,350 | -0.21(-8.24%) |
Jun 22, 2020 | 2.660 | 2.680 | 2.520 | 2.550 | 163,828 | -0.11(-4.14%) |
Jun 19, 2020 | 2.810 | 2.870 | 2.630 | 2.660 | 228,900 | -0.14(-5.00%) |
Jun 18, 2020 | 3.010 | 3.040 | 2.750 | 2.800 | 317,922 | -0.24(-7.89%) |
Jun 17, 2020 | 3.150 | 3.170 | 3.000 | 3.040 | 244,065 | -0.09(-2.88%) |
Jun 16, 2020 | 3.270 | 3.470 | 3.110 | 3.130 | 304,432 | -0.07(-2.19%) |
Jun 15, 2020 | 3.220 | 3.250 | 3.050 | 3.200 | 247,067 | -0.05(-1.54%) |
Jun 12, 2020 | 3.340 | 3.500 | 3.180 | 3.250 | 383,300 | +0.07(+2.20%) |
Jun 11, 2020 | 3.080 | 3.380 | 2.800 | 3.180 | 783,333 | -0.35(-9.92%) |
Jun 10, 2020 | 4.170 | 4.390 | 3.330 | 3.530 | 1,710,285 | -0.52(-12.84%) |
Jun 09, 2020 | 3.450 | 4.400 | 3.300 | 4.050 | 2,013,213 | +0.60(+17.39%) |
Jun 08, 2020 | 2.740 | 3.740 | 2.450 | 3.450 | 2,361,118 | +1.08(+45.57%) |
Jun 05, 2020 | 2.520 | 2.630 | 2.360 | 2.370 | 287,300 | +0.06(+2.60%) |
Jun 04, 2020 | 1.910 | 2.430 | 1.870 | 2.310 | 525,569 | +0.40(+20.94%) |
Jun 03, 2020 | 1.900 | 1.930 | 1.870 | 1.910 | 52,594 | +0.01(+0.53%) |
Jun 02, 2020 | 1.820 | 1.950 | 1.820 | 1.900 | 91,394 | +0.09(+4.97%) |
Jun 01, 2020 | 1.820 | 1.830 | 1.750 | 1.810 | 24,030 | -0.03(-1.63%) |
May 29, 2020 | 1.850 | 1.850 | 1.790 | 1.840 | 34,500 | +0.01(+0.55%) |
May 28, 2020 | 1.810 | 1.840 | 1.800 | 1.830 | 33,150 | +0.05(+2.81%) |
May 27, 2020 | 1.890 | 1.890 | 1.780 | 1.780 | 46,007 | -0.10(-5.32%) |
May 26, 2020 | 1.900 | 1.930 | 1.830 | 1.880 | 227,329 | +0.15(+8.67%) |
May 22, 2020 | 1.760 | 1.790 | 1.650 | 1.730 | 147,600 | -0.05(-2.81%) |
May 21, 2020 | 1.680 | 2.160 | 1.630 | 1.780 | 626,727 | +0.20(+12.66%) |
May 20, 2020 | 1.600 | 1.600 | 1.500 | 1.580 | 135,554 | -0.02(-1.25%) |
May 19, 2020 | 1.600 | 1.710 | 1.570 | 1.600 | 83,346 | +0.04(+2.56%) |
May 18, 2020 | 1.920 | 1.980 | 1.510 | 1.560 | 189,143 | -0.22(-12.36%) |
May 15, 2020 | 1.790 | 2.090 | 1.750 | 1.780 | 440,300 | -0.44(-19.82%) |
May 14, 2020 | 2.280 | 2.280 | 2.100 | 2.220 | 77,202 | +0.03(+1.37%) |
May 13, 2020 | 2.310 | 2.310 | 2.081 | 2.190 | 52,481 | -0.13(-5.60%) |
May 12, 2020 | 2.110 | 2.380 | 2.060 | 2.320 | 179,340 | +0.17(+7.91%) |
May 11, 2020 | 2.210 | 2.210 | 2.100 | 2.150 | 50,842 | -0.06(-2.71%) |
May 08, 2020 | 2.250 | 2.310 | 2.150 | 2.210 | 55,700 | -0.06(-2.64%) |
May 07, 2020 | 2.300 | 2.307 | 2.210 | 2.270 | 42,682 | -0.03(-1.30%) |
May 06, 2020 | 2.250 | 2.300 | 2.210 | 2.300 | 22,074 | +0.03(+1.32%) |
May 05, 2020 | 2.260 | 2.330 | 2.201 | 2.270 | 50,851 | -0.03(-1.30%) |
May 04, 2020 | 2.350 | 2.350 | 2.180 | 2.300 | 16,192 | +0.00(+0.00%) |
May 01, 2020 | 2.340 | 2.450 | 2.250 | 2.300 | 26,600 | -0.10(-4.17%) |
Apr 30, 2020 | 2.360 | 2.400 | 2.320 | 2.400 | 27,348 | +0.02(+0.84%) |
Apr 29, 2020 | 2.370 | 2.490 | 2.260 | 2.380 | 52,050 | -0.02(-0.63%) |
Apr 28, 2020 | 2.450 | 2.550 | 2.360 | 2.395 | 14,668 | -0.04(-1.44%) |
Apr 27, 2020 | 2.400 | 2.570 | 2.380 | 2.430 | 56,448 | -0.01(-0.41%) |
Apr 24, 2020 | 2.570 | 2.570 | 2.395 | 2.440 | 15,600 | -0.06(-2.40%) |
Apr 23, 2020 | 2.440 | 2.600 | 2.398 | 2.500 | 33,850 | +0.03(+1.21%) |
Apr 22, 2020 | 2.200 | 2.470 | 2.200 | 2.470 | 70,571 | +0.25(+11.26%) |
Apr 21, 2020 | 2.370 | 2.370 | 2.170 | 2.220 | 53,365 | -0.15(-6.33%) |
Apr 20, 2020 | 2.560 | 2.570 | 2.340 | 2.370 | 60,597 | -0.15(-5.95%) |
Apr 17, 2020 | 2.540 | 2.710 | 2.510 | 2.520 | 72,100 | -0.12(-4.55%) |
Apr 16, 2020 | 2.670 | 2.790 | 2.560 | 2.640 | 84,294 | +0.02(+0.76%) |
Apr 15, 2020 | 2.810 | 2.810 | 2.530 | 2.620 | 84,699 | -0.25(-8.71%) |
Apr 14, 2020 | 2.560 | 3.060 | 2.450 | 2.870 | 191,504 | +0.38(+15.26%) |
Apr 13, 2020 | 2.520 | 2.521 | 2.333 | 2.490 | 25,258 | -0.03(-1.19%) |
Apr 09, 2020 | 2.490 | 2.590 | 2.350 | 2.520 | 113,600 | +0.24(+10.53%) |
Apr 08, 2020 | 2.200 | 2.380 | 2.160 | 2.280 | 69,922 | +0.06(+2.70%) |
Apr 07, 2020 | 2.250 | 2.390 | 2.150 | 2.220 | 82,143 | +0.03(+1.37%) |
Apr 06, 2020 | 2.070 | 2.290 | 2.070 | 2.190 | 107,653 | +0.16(+7.88%) |
Apr 03, 2020 | 2.040 | 2.170 | 1.970 | 2.030 | 40,100 | +0.03(+1.50%) |
Apr 02, 2020 | 2.040 | 2.240 | 2.000 | 2.000 | 101,319 | -0.08(-3.85%) |
Apr 01, 2020 | 2.090 | 2.122 | 2.000 | 2.080 | 56,448 | -0.12(-5.45%) |
Mar 31, 2020 | 2.410 | 2.410 | 2.160 | 2.200 | 52,455 | -0.23(-9.47%) |
Mar 30, 2020 | 2.480 | 2.530 | 2.250 | 2.430 | 35,868 | -0.05(-2.02%) |
Mar 27, 2020 | 2.320 | 2.500 | 2.250 | 2.480 | 62,300 | +0.04(+1.64%) |
Mar 26, 2020 | 2.280 | 2.601 | 2.280 | 2.440 | 120,077 | +0.20(+8.93%) |
Mar 25, 2020 | 2.030 | 2.490 | 1.970 | 2.240 | 179,444 | +0.21(+10.34%) |
Mar 24, 2020 | 1.960 | 2.090 | 1.910 | 2.030 | 78,284 | +0.16(+8.56%) |
Mar 23, 2020 | 1.870 | 1.910 | 1.800 | 1.870 | 68,234 | -0.12(-6.03%) |
Mar 20, 2020 | 2.140 | 2.140 | 1.921 | 1.990 | 78,500 | -0.15(-7.01%) |
Mar 19, 2020 | 2.060 | 2.180 | 1.906 | 2.140 | 93,185 | +0.07(+3.38%) |
Mar 18, 2020 | 2.190 | 2.216 | 1.950 | 2.070 | 205,561 | -0.28(-11.91%) |
Mar 17, 2020 | 2.020 | 2.390 | 2.010 | 2.350 | 122,596 | +0.26(+12.44%) |
Mar 16, 2020 | 2.300 | 2.420 | 2.090 | 2.090 | 149,988 | -0.34(-13.99%) |
Mar 13, 2020 | 2.450 | 2.792 | 2.300 | 2.430 | 188,500 | +0.12(+5.19%) |
Mar 12, 2020 | 2.500 | 2.500 | 2.200 | 2.310 | 223,679 | -0.30(-11.49%) |
Mar 11, 2020 | 2.800 | 2.850 | 2.600 | 2.610 | 198,664 | -0.24(-8.42%) |
Mar 10, 2020 | 2.800 | 2.960 | 2.700 | 2.850 | 315,826 | +0.15(+5.56%) |
Mar 09, 2020 | 2.840 | 3.000 | 2.500 | 2.700 | 321,244 | -0.38(-12.34%) |
Mar 06, 2020 | 3.090 | 3.270 | 3.050 | 3.080 | 214,100 | -0.19(-5.81%) |
Mar 05, 2020 | 3.600 | 3.650 | 3.180 | 3.270 | 385,315 | -0.42(-11.38%) |
Mar 04, 2020 | 4.000 | 4.040 | 3.600 | 3.690 | 382,130 | -0.31(-7.75%) |
Mar 03, 2020 | 4.300 | 4.350 | 3.800 | 4.000 | 455,195 | -0.24(-5.66%) |
Mar 02, 2020 | 4.710 | 4.750 | 4.120 | 4.240 | 448,089 | -0.26(-5.78%) |
Feb 28, 2020 | 4.000 | 4.540 | 3.550 | 4.500 | 760,100 | +0.15(+3.45%) |
Feb 27, 2020 | 5.340 | 5.340 | 4.200 | 4.350 | 979,688 | -1.20(-21.62%) |
Feb 26, 2020 | 4.590 | 5.880 | 4.580 | 5.550 | 1,541,154 | +1.04(+23.06%) |
Feb 25, 2020 | 5.520 | 6.490 | 3.860 | 4.510 | 3,859,270 | -0.80(-15.07%) |
Feb 24, 2020 | 4.000 | 5.350 | 3.850 | 5.310 | 1,796,884 | +1.06(+24.94%) |
Feb 21, 2020 | 4.410 | 4.500 | 3.800 | 4.250 | 1,011,000 | -0.11(-2.52%) |
Feb 20, 2020 | 3.690 | 4.500 | 3.650 | 4.360 | 1,778,237 | +0.73(+19.94%) |
Feb 19, 2020 | 3.300 | 3.650 | 3.259 | 3.635 | 781,798 | +0.41(+12.89%) |
Feb 18, 2020 | 2.990 | 3.260 | 2.910 | 3.220 | 873,353 | +0.32(+11.03%) |
Feb 14, 2020 | 2.970 | 2.990 | 2.800 | 2.900 | 690,300 | -0.31(-9.66%) |
Feb 13, 2020 | 3.280 | 3.380 | 3.140 | 3.210 | 1,197,413 | +0.10(+3.22%) |
Feb 12, 2020 | 2.950 | 3.190 | 2.910 | 3.110 | 882,907 | +0.30(+10.68%) |
Feb 11, 2020 | 3.010 | 3.010 | 2.800 | 2.810 | 68,414 | -0.14(-4.75%) |
Feb 10, 2020 | 2.940 | 3.001 | 2.930 | 2.950 | 145,414 | +0.04(+1.37%) |
Feb 07, 2020 | 2.920 | 3.000 | 2.825 | 2.910 | 186,100 | +0.01(+0.34%) |
Feb 06, 2020 | 2.630 | 2.905 | 2.630 | 2.900 | 322,041 | +0.25(+9.43%) |
Feb 05, 2020 | 2.580 | 2.780 | 2.510 | 2.650 | 187,924 | +0.07(+2.71%) |
Feb 04, 2020 | 2.320 | 2.590 | 2.312 | 2.580 | 159,335 | +0.28(+12.17%) |
Feb 03, 2020 | 2.300 | 2.309 | 2.275 | 2.300 | 26,729 | +0.04(+1.76%) |
Jan 31, 2020 | 2.190 | 2.280 | 2.190 | 2.260 | 79,600 | +0.07(+3.21%) |
Jan 30, 2020 | 2.160 | 2.190 | 2.160 | 2.190 | 26,627 | +0.08(+3.79%) |
Jan 29, 2020 | 2.180 | 2.180 | 2.110 | 2.110 | 18,845 | -0.07(-3.21%) |
Jan 28, 2020 | 2.070 | 2.180 | 2.070 | 2.180 | 2,547 | +0.08(+3.81%) |
Jan 27, 2020 | 2.090 | 2.150 | 2.090 | 2.100 | 5,032 | -0.01(-0.47%) |
Jan 24, 2020 | 2.240 | 2.273 | 2.110 | 2.110 | 45,300 | -0.13(-5.80%) |
Jan 23, 2020 | 2.180 | 2.250 | 2.156 | 2.240 | 28,752 | +0.06(+2.75%) |
Jan 22, 2020 | 2.180 | 2.190 | 2.150 | 2.180 | 9,221 | +0.00(+0.00%) |
Jan 21, 2020 | 2.110 | 2.180 | 2.100 | 2.180 | 7,425 | +0.07(+3.09%) |
Jan 17, 2020 | 2.190 | 2.200 | 2.110 | 2.115 | 17,500 | -0.08(-3.44%) |
Jan 16, 2020 | 2.060 | 2.190 | 2.020 | 2.190 | 27,290 | +0.05(+2.33%) |
Jan 15, 2020 | 2.020 | 2.199 | 2.017 | 2.140 | 61,206 | +0.13(+6.47%) |
Jan 14, 2020 | 2.220 | 2.260 | 1.940 | 2.010 | 81,129 | -0.24(-10.67%) |
Jan 13, 2020 | 2.310 | 2.315 | 2.231 | 2.250 | 60,689 | -0.10(-4.26%) |
Jan 10, 2020 | 2.290 | 2.360 | 2.200 | 2.350 | 20,800 | +0.07(+3.07%) |
Jan 09, 2020 | 2.400 | 2.400 | 2.200 | 2.280 | 113,203 | -0.11(-4.60%) |
Jan 08, 2020 | 2.400 | 2.400 | 2.378 | 2.390 | 8,117 | -0.01(-0.42%) |
Jan 07, 2020 | 2.405 | 2.410 | 2.366 | 2.400 | 11,032 | +0.02(+0.63%) |
Jan 06, 2020 | 2.450 | 2.500 | 2.350 | 2.385 | 14,962 | -0.05(-1.85%) |
Jan 03, 2020 | 2.520 | 2.520 | 2.350 | 2.430 | 27,100 | +0.03(+1.25%) |