Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.400 | 2.450 | 2.310 | 2.350 | 43,671 | +0.00(+0.00%) |
Nov 27, 2020 | 2.380 | 2.380 | 2.270 | 2.350 | 28,700 | -0.02(-0.84%) |
Nov 25, 2020 | 2.300 | 2.380 | 2.250 | 2.370 | 40,800 | +0.11(+4.86%) |
Nov 24, 2020 | 2.350 | 2.390 | 2.245 | 2.260 | 61,727 | -0.09(-3.83%) |
Nov 23, 2020 | 2.390 | 2.390 | 2.260 | 2.350 | 68,992 | -0.05(-2.08%) |
Nov 20, 2020 | 2.250 | 2.430 | 2.230 | 2.400 | 80,300 | +0.18(+8.11%) |
Nov 19, 2020 | 2.210 | 2.250 | 2.170 | 2.220 | 41,475 | +0.04(+1.83%) |
Nov 18, 2020 | 2.210 | 2.240 | 2.140 | 2.180 | 67,215 | -0.06(-2.68%) |
Nov 17, 2020 | 2.180 | 2.260 | 2.160 | 2.240 | 32,634 | +0.01(+0.45%) |
Nov 16, 2020 | 2.230 | 2.250 | 2.160 | 2.230 | 58,457 | +0.06(+2.76%) |
Nov 13, 2020 | 2.110 | 2.180 | 2.030 | 2.170 | 88,400 | +0.11(+5.34%) |
Nov 12, 2020 | 2.150 | 2.150 | 2.060 | 2.060 | 63,214 | -0.02(-0.96%) |
Nov 11, 2020 | 2.070 | 2.080 | 2.000 | 2.080 | 19,659 | +0.04(+1.96%) |
Nov 10, 2020 | 1.930 | 2.070 | 1.930 | 2.040 | 49,473 | +0.12(+6.25%) |
Nov 09, 2020 | 1.950 | 1.970 | 1.920 | 1.920 | 41,583 | +0.00(+0.00%) |
Nov 06, 2020 | 1.980 | 1.980 | 1.910 | 1.920 | 49,700 | -0.03(-1.54%) |
Nov 05, 2020 | 1.990 | 2.010 | 1.940 | 1.950 | 38,411 | -0.05(-2.50%) |
Nov 04, 2020 | 2.100 | 2.100 | 1.940 | 2.000 | 68,776 | -0.09(-4.31%) |
Nov 03, 2020 | 2.010 | 2.090 | 1.920 | 2.090 | 36,790 | +0.14(+7.18%) |
Nov 02, 2020 | 1.990 | 2.020 | 1.920 | 1.950 | 49,399 | -0.04(-2.01%) |
Oct 30, 2020 | 2.030 | 2.070 | 1.930 | 1.990 | 65,200 | -0.06(-2.93%) |
Oct 29, 2020 | 2.010 | 2.110 | 1.990 | 2.050 | 72,515 | +0.01(+0.49%) |
Oct 28, 2020 | 2.050 | 2.120 | 2.000 | 2.040 | 92,937 | -0.01(-0.49%) |
Oct 27, 2020 | 2.150 | 2.150 | 2.020 | 2.050 | 55,162 | -0.08(-3.76%) |
Oct 26, 2020 | 2.250 | 2.290 | 2.090 | 2.130 | 112,303 | -0.06(-2.74%) |
Oct 23, 2020 | 2.310 | 2.310 | 2.160 | 2.190 | 46,400 | +0.03(+1.39%) |
Oct 22, 2020 | 2.200 | 2.270 | 2.130 | 2.160 | 73,576 | -0.08(-3.57%) |
Oct 21, 2020 | 2.320 | 2.320 | 2.170 | 2.240 | 32,197 | -0.04(-1.75%) |
Oct 20, 2020 | 2.280 | 2.310 | 2.250 | 2.280 | 42,297 | -0.02(-0.87%) |
Oct 19, 2020 | 2.330 | 2.330 | 2.280 | 2.300 | 27,025 | +0.00(+0.00%) |
Oct 16, 2020 | 2.370 | 2.370 | 2.290 | 2.300 | 19,000 | -0.07(-2.95%) |
Oct 15, 2020 | 2.360 | 2.400 | 2.330 | 2.370 | 48,295 | +0.01(+0.42%) |
Oct 14, 2020 | 2.430 | 2.450 | 2.330 | 2.360 | 30,113 | -0.04(-1.67%) |
Oct 13, 2020 | 2.370 | 2.450 | 2.370 | 2.400 | 37,625 | +0.02(+0.84%) |
Oct 12, 2020 | 2.370 | 2.420 | 2.310 | 2.380 | 76,677 | +0.03(+1.28%) |
Oct 09, 2020 | 2.360 | 2.400 | 2.250 | 2.350 | 75,900 | +0.02(+0.86%) |
Oct 08, 2020 | 2.350 | 2.380 | 2.300 | 2.330 | 36,384 | +0.00(+0.00%) |
Oct 07, 2020 | 2.370 | 2.380 | 2.320 | 2.330 | 32,585 | +0.01(+0.43%) |
Oct 06, 2020 | 2.440 | 2.440 | 2.280 | 2.320 | 45,433 | -0.03(-1.28%) |
Oct 05, 2020 | 2.390 | 2.410 | 2.310 | 2.350 | 42,326 | +0.04(+1.73%) |
Oct 02, 2020 | 2.250 | 2.320 | 2.220 | 2.310 | 50,300 | -0.08(-3.35%) |
Oct 01, 2020 | 2.270 | 2.393 | 2.220 | 2.390 | 99,663 | +0.12(+5.29%) |
Sep 30, 2020 | 2.220 | 2.400 | 2.220 | 2.270 | 75,031 | -0.05(-2.16%) |
Sep 29, 2020 | 2.340 | 2.420 | 2.210 | 2.320 | 97,529 | +0.04(+1.75%) |
Sep 28, 2020 | 2.360 | 2.360 | 2.230 | 2.280 | 34,009 | -0.09(-3.80%) |
Sep 25, 2020 | 2.300 | 2.385 | 2.300 | 2.370 | 28,700 | -0.03(-1.25%) |
Sep 24, 2020 | 2.380 | 2.440 | 2.200 | 2.400 | 116,457 | -0.01(-0.41%) |
Sep 23, 2020 | 2.470 | 2.560 | 2.350 | 2.410 | 96,762 | -0.06(-2.43%) |
Sep 22, 2020 | 2.610 | 2.640 | 2.440 | 2.470 | 128,974 | -0.14(-5.36%) |
Sep 21, 2020 | 2.540 | 2.650 | 2.390 | 2.610 | 213,733 | +0.16(+6.53%) |
Sep 18, 2020 | 2.390 | 2.500 | 2.390 | 2.450 | 106,300 | +0.11(+4.70%) |
Sep 17, 2020 | 2.310 | 2.400 | 2.250 | 2.340 | 94,365 | +0.03(+1.30%) |
Sep 16, 2020 | 2.430 | 2.450 | 2.300 | 2.310 | 102,461 | -0.07(-2.94%) |
Sep 15, 2020 | 2.380 | 2.420 | 2.270 | 2.380 | 120,781 | +0.02(+0.85%) |
Sep 14, 2020 | 2.160 | 2.380 | 2.160 | 2.360 | 236,099 | +0.19(+8.76%) |
Sep 11, 2020 | 2.170 | 2.290 | 2.150 | 2.170 | 80,600 | -0.03(-1.36%) |
Sep 10, 2020 | 2.265 | 2.350 | 2.185 | 2.200 | 68,877 | -0.06(-2.65%) |
Sep 09, 2020 | 2.180 | 2.270 | 2.180 | 2.260 | 70,552 | +0.10(+4.63%) |
Sep 08, 2020 | 2.060 | 2.220 | 2.030 | 2.160 | 72,677 | +0.11(+5.37%) |
Sep 04, 2020 | 2.230 | 2.230 | 2.050 | 2.050 | 153,900 | -0.18(-8.07%) |
Sep 03, 2020 | 2.290 | 2.310 | 2.150 | 2.230 | 55,680 | -0.10(-4.29%) |
Sep 02, 2020 | 2.340 | 2.340 | 2.190 | 2.330 | 128,616 | -0.04(-1.69%) |
Sep 01, 2020 | 2.350 | 2.390 | 2.210 | 2.370 | 208,704 | +0.02(+0.85%) |
Aug 31, 2020 | 2.400 | 2.400 | 2.300 | 2.350 | 65,490 | +0.01(+0.43%) |
Aug 28, 2020 | 2.280 | 2.390 | 2.260 | 2.340 | 93,500 | +0.03(+1.30%) |
Aug 27, 2020 | 2.370 | 2.380 | 2.250 | 2.310 | 90,818 | -0.02(-0.86%) |
Aug 26, 2020 | 2.300 | 2.410 | 2.300 | 2.330 | 98,867 | +0.01(+0.43%) |
Aug 25, 2020 | 2.380 | 2.420 | 2.260 | 2.320 | 102,462 | -0.02(-0.85%) |
Aug 24, 2020 | 2.610 | 2.610 | 2.310 | 2.340 | 154,259 | -0.22(-8.59%) |
Aug 21, 2020 | 2.560 | 2.630 | 2.500 | 2.560 | 120,800 | +0.04(+1.59%) |
Aug 20, 2020 | 2.500 | 2.680 | 2.440 | 2.520 | 176,773 | +0.03(+1.20%) |
Aug 19, 2020 | 2.400 | 2.490 | 2.400 | 2.490 | 78,066 | +0.09(+3.75%) |
Aug 18, 2020 | 2.450 | 2.510 | 2.320 | 2.400 | 90,498 | -0.07(-2.83%) |
Aug 17, 2020 | 2.350 | 2.490 | 2.250 | 2.470 | 100,029 | +0.13(+5.56%) |
Aug 14, 2020 | 2.400 | 2.416 | 2.260 | 2.340 | 97,700 | -0.07(-2.90%) |
Aug 13, 2020 | 2.430 | 2.590 | 2.250 | 2.410 | 272,603 | -0.04(-1.63%) |
Aug 12, 2020 | 2.660 | 2.690 | 2.400 | 2.450 | 195,226 | -0.17(-6.49%) |
Aug 11, 2020 | 2.810 | 2.810 | 2.610 | 2.620 | 154,958 | -0.17(-6.09%) |
Aug 10, 2020 | 2.590 | 2.790 | 2.580 | 2.790 | 469,491 | +0.12(+4.49%) |
Aug 07, 2020 | 2.740 | 2.750 | 2.530 | 2.670 | 161,300 | -0.05(-1.84%) |
Aug 06, 2020 | 2.720 | 2.920 | 2.660 | 2.720 | 341,109 | -0.01(-0.37%) |
Aug 05, 2020 | 2.550 | 2.790 | 2.520 | 2.730 | 308,559 | +0.16(+6.23%) |
Aug 04, 2020 | 2.500 | 2.580 | 2.460 | 2.570 | 45,570 | +0.09(+3.63%) |
Aug 03, 2020 | 2.540 | 2.560 | 2.460 | 2.480 | 39,571 | -0.02(-0.80%) |
Jul 31, 2020 | 2.590 | 2.640 | 2.500 | 2.500 | 61,200 | -0.10(-3.85%) |
Jul 30, 2020 | 2.440 | 2.690 | 2.400 | 2.600 | 144,870 | +0.16(+6.56%) |
Jul 29, 2020 | 2.480 | 2.480 | 2.390 | 2.440 | 85,982 | -0.05(-2.01%) |
Jul 28, 2020 | 2.490 | 2.510 | 2.450 | 2.490 | 24,917 | -0.02(-0.80%) |
Jul 27, 2020 | 2.630 | 2.651 | 2.460 | 2.510 | 90,326 | -0.14(-5.28%) |
Jul 24, 2020 | 2.590 | 2.700 | 2.470 | 2.650 | 73,900 | -0.04(-1.49%) |
Jul 23, 2020 | 2.730 | 2.800 | 2.630 | 2.690 | 108,735 | -0.11(-3.93%) |
Jul 22, 2020 | 2.580 | 2.840 | 2.580 | 2.800 | 330,369 | +0.22(+8.53%) |
Jul 21, 2020 | 2.490 | 2.640 | 2.410 | 2.580 | 230,780 | +0.12(+4.88%) |
Jul 20, 2020 | 2.460 | 2.500 | 2.380 | 2.460 | 114,215 | +0.08(+3.36%) |
Jul 17, 2020 | 2.350 | 2.470 | 2.340 | 2.380 | 158,200 | +0.04(+1.71%) |
Jul 16, 2020 | 2.400 | 2.440 | 2.310 | 2.340 | 67,374 | -0.05(-2.09%) |
Jul 15, 2020 | 2.360 | 2.410 | 2.300 | 2.390 | 89,292 | +0.02(+0.84%) |
Jul 14, 2020 | 2.450 | 2.450 | 2.370 | 2.370 | 50,362 | -0.09(-3.66%) |
Jul 13, 2020 | 2.480 | 2.500 | 2.350 | 2.460 | 153,187 | +0.01(+0.41%) |
Jul 10, 2020 | 2.430 | 2.520 | 2.400 | 2.450 | 167,500 | -0.05(-2.00%) |
Jul 09, 2020 | 2.380 | 2.520 | 2.310 | 2.500 | 289,678 | +0.12(+5.04%) |
Jul 08, 2020 | 2.350 | 2.405 | 2.294 | 2.380 | 126,749 | +0.05(+2.15%) |
Jul 07, 2020 | 2.290 | 2.380 | 2.250 | 2.330 | 109,485 | -0.01(-0.43%) |
Jul 06, 2020 | 2.360 | 2.390 | 2.300 | 2.340 | 100,452 | -0.01(-0.43%) |
Jul 02, 2020 | 2.400 | 2.430 | 2.270 | 2.350 | 195,000 | -0.10(-4.08%) |
Jul 01, 2020 | 2.430 | 2.850 | 2.320 | 2.450 | 599,436 | +0.05(+2.08%) |
Jun 30, 2020 | 2.393 | 2.419 | 2.300 | 2.400 | 112,823 | +0.03(+1.27%) |
Jun 29, 2020 | 2.560 | 2.560 | 2.280 | 2.370 | 279,636 | -0.11(-4.44%) |
Jun 26, 2020 | 2.530 | 2.650 | 2.410 | 2.480 | 369,200 | -0.01(-0.40%) |
Jun 25, 2020 | 2.650 | 2.650 | 2.400 | 2.490 | 278,908 | -0.03(-1.19%) |
Jun 24, 2020 | 2.790 | 3.050 | 2.360 | 2.520 | 2,797,687 | +0.35(+16.13%) |
Jun 23, 2020 | 2.300 | 2.390 | 2.010 | 2.170 | 650,633 | -0.11(-4.82%) |
Jun 22, 2020 | 2.470 | 2.470 | 2.220 | 2.280 | 369,079 | -0.01(-0.44%) |
Jun 19, 2020 | 2.270 | 2.340 | 2.150 | 2.290 | 421,900 | +0.02(+0.88%) |
Jun 18, 2020 | 2.170 | 2.330 | 2.150 | 2.270 | 634,713 | +0.15(+7.08%) |
Jun 17, 2020 | 2.040 | 2.250 | 2.010 | 2.120 | 2,135,900 | -0.78(-26.90%) |
Jun 16, 2020 | 3.400 | 3.400 | 2.890 | 2.900 | 204,684 | -0.55(-15.94%) |
Jun 15, 2020 | 3.800 | 3.800 | 3.200 | 3.450 | 33,887 | +0.00(+0.00%) |
Jun 12, 2020 | 3.570 | 3.871 | 3.340 | 3.450 | 15,500 | -0.12(-3.36%) |
Jun 11, 2020 | 3.785 | 3.950 | 3.570 | 3.570 | 8,862 | -0.08(-2.19%) |
Jun 10, 2020 | 3.750 | 3.750 | 3.570 | 3.650 | 13,879 | -0.10(-2.67%) |
Jun 09, 2020 | 3.790 | 3.800 | 3.700 | 3.750 | 11,644 | -0.05(-1.31%) |
Jun 08, 2020 | 4.140 | 4.140 | 3.680 | 3.800 | 28,062 | -0.40(-9.53%) |
Jun 05, 2020 | 4.140 | 4.140 | 4.200 | 676 | +0.06(+1.45%) | |
Jun 04, 2020 | 4.050 | 4.200 | 3.980 | 4.140 | 3,079 | +0.01(+0.36%) |
Jun 03, 2020 | 4.190 | 4.200 | 4.100 | 4.125 | 1,481 | -0.00(-0.12%) |
Jun 02, 2020 | 4.110 | 4.236 | 4.110 | 4.130 | 931 | -0.16(-3.73%) |
Jun 01, 2020 | 4.290 | 4.290 | 4.290 | 4.290 | 472 | +0.22(+5.41%) |
May 29, 2020 | 4.070 | 4.110 | 4.050 | 4.070 | 3,100 | -0.05(-1.21%) |
May 28, 2020 | 4.100 | 4.130 | 4.100 | 4.120 | 4,252 | -0.20(-4.63%) |
May 27, 2020 | 4.320 | 4.320 | 4.320 | 4.320 | 532 | +0.07(+1.64%) |
May 26, 2020 | 4.270 | 4.370 | 4.250 | 4.250 | 1,546 | +0.05(+1.19%) |
May 22, 2020 | 4.510 | 4.510 | 4.100 | 4.200 | 3,000 | +0.00(+0.00%) |
May 21, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 901 | -0.24(-5.41%) |
May 20, 2020 | 4.447 | 4.447 | 4.440 | 4.440 | 836 | +0.19(+4.47%) |
May 19, 2020 | 4.250 | 4.690 | 4.170 | 4.250 | 4,106 | +0.15(+3.66%) |
May 18, 2020 | 4.740 | 4.750 | 4.100 | 4.100 | 28,246 | -0.33(-7.45%) |
May 15, 2020 | 4.050 | 4.440 | 3.800 | 4.430 | 5,000 | +0.34(+8.31%) |
May 14, 2020 | 4.100 | 4.100 | 3.945 | 4.090 | 3,737 | -0.01(-0.24%) |
May 13, 2020 | 4.250 | 4.560 | 4.050 | 4.100 | 1,175 | +0.29(+7.61%) |
May 12, 2020 | 3.710 | 4.040 | 3.710 | 3.810 | 13,902 | -0.26(-6.39%) |
May 11, 2020 | 4.070 | 4.270 | 4.070 | 4.070 | 8,400 | -0.19(-4.46%) |
May 08, 2020 | 4.150 | 4.440 | 4.150 | 4.260 | 5,700 | -0.48(-10.12%) |
May 07, 2020 | 4.630 | 4.880 | 3.959 | 4.740 | 16,731 | +0.60(+14.49%) |
May 06, 2020 | 4.915 | 4.915 | 3.770 | 4.140 | 17,065 | -0.51(-10.97%) |
May 05, 2020 | 5.150 | 5.803 | 4.650 | 4.650 | 83,422 | +0.00(+0.00%) |
May 04, 2020 | 4.660 | 5.000 | 4.060 | 4.650 | 5,829 | -0.07(-1.59%) |
May 01, 2020 | 4.750 | 4.835 | 4.620 | 4.725 | 6,900 | -0.03(-0.53%) |
Apr 30, 2020 | 5.000 | 5.000 | 4.610 | 4.750 | 19,063 | -0.24(-4.81%) |
Apr 29, 2020 | 5.200 | 5.200 | 4.610 | 4.990 | 65,699 | -0.19(-3.67%) |
Apr 28, 2020 | 3.390 | 6.350 | 3.390 | 5.180 | 237,234 | +1.80(+53.26%) |
Apr 27, 2020 | 3.374 | 3.400 | 3.374 | 3.380 | 2,324 | -0.05(-1.46%) |
Apr 24, 2020 | 3.480 | 4.000 | 3.220 | 3.430 | 7,100 | -0.17(-4.72%) |
Apr 23, 2020 | 3.500 | 3.600 | 3.500 | 3.600 | 692 | +0.10(+2.86%) |
Apr 22, 2020 | 3.430 | 3.500 | 3.100 | 3.500 | 1,764 | +0.07(+2.04%) |
Apr 21, 2020 | 3.430 | 3.430 | 3.430 | 117 | +0.00(+0.00%) | |
Apr 20, 2020 | 2.980 | 3.450 | 2.980 | 3.430 | 1,546 | +0.26(+8.20%) |
Apr 17, 2020 | 3.050 | 3.170 | 2.850 | 3.170 | 2,500 | +0.07(+2.26%) |
Apr 16, 2020 | 3.093 | 3.222 | 3.093 | 3.100 | 1,339 | -0.16(-4.92%) |
Apr 15, 2020 | 3.260 | 3.260 | 3.260 | 3.260 | 454 | -0.12(-3.69%) |
Apr 14, 2020 | 3.245 | 3.385 | 3.080 | 3.385 | 1,872 | +0.37(+12.33%) |
Apr 13, 2020 | 3.200 | 3.360 | 3.014 | 3.014 | 2,359 | -0.06(-1.89%) |
Apr 09, 2020 | 2.920 | 3.072 | 2.920 | 3.072 | 800 | +0.07(+2.39%) |
Apr 08, 2020 | 2.990 | 3.293 | 2.860 | 3.000 | 1,447 | +0.01(+0.33%) |
Apr 07, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 712 | -0.01(-0.33%) |
Apr 06, 2020 | 2.970 | 3.000 | 2.970 | 3.000 | 1,186 | -0.02(-0.78%) |
Apr 03, 2020 | 2.890 | 3.390 | 2.890 | 3.024 | 2,600 | -0.28(-8.37%) |
Apr 02, 2020 | 2.860 | 3.380 | 2.850 | 3.300 | 2,969 | -0.10(-2.94%) |
Apr 01, 2020 | 3.249 | 3.400 | 3.070 | 3.400 | 5,546 | +0.01(+0.29%) |
Mar 31, 2020 | 3.490 | 3.810 | 3.100 | 3.390 | 12,673 | -0.01(-0.29%) |
Mar 30, 2020 | 3.390 | 3.400 | 2.610 | 3.400 | 15,273 | +0.64(+23.19%) |
Mar 27, 2020 | 2.870 | 2.870 | 2.650 | 2.760 | 8,400 | +0.03(+1.05%) |
Mar 26, 2020 | 2.750 | 2.750 | 2.700 | 2.731 | 1,968 | -0.12(-4.17%) |
Mar 25, 2020 | 2.950 | 3.160 | 2.810 | 2.850 | 4,778 | +0.10(+3.64%) |
Mar 24, 2020 | 2.442 | 3.590 | 2.442 | 2.750 | 6,170 | +0.11(+4.17%) |
Mar 23, 2020 | 2.704 | 2.972 | 2.640 | 2.640 | 1,652 | -0.41(-13.44%) |
Mar 20, 2020 | 3.020 | 3.050 | 2.380 | 3.050 | 1,500 | +0.06(+2.01%) |
Mar 19, 2020 | 2.300 | 2.990 | 2.100 | 2.990 | 1,441 | +0.79(+35.90%) |
Mar 18, 2020 | 3.480 | 3.480 | 2.150 | 2.200 | 12,022 | -0.71(-24.40%) |
Mar 17, 2020 | 3.750 | 3.750 | 2.910 | 2.910 | 12,368 | -0.76(-20.71%) |
Mar 16, 2020 | 3.670 | 3.670 | 3.670 | 3.670 | 604 | +0.23(+6.55%) |
Mar 13, 2020 | 4.000 | 4.000 | 3.310 | 3.444 | 1,300 | -0.36(-9.36%) |
Mar 12, 2020 | 3.290 | 3.800 | 3.060 | 3.800 | 9,765 | +0.20(+5.56%) |
Mar 11, 2020 | 3.600 | 3.600 | 2.810 | 3.600 | 5,541 | -0.02(-0.63%) |
Mar 10, 2020 | 4.019 | 4.019 | 3.530 | 3.623 | 1,349 | -0.66(-15.35%) |
Mar 09, 2020 | 4.280 | 4.280 | 4.280 | 230 | +0.00(+0.00%) | |
Mar 06, 2020 | 3.900 | 4.290 | 3.900 | 4.280 | 800 | +0.53(+14.13%) |
Mar 05, 2020 | 3.858 | 3.858 | 3.750 | 3.750 | 1,838 | -0.26(-6.48%) |
Mar 04, 2020 | 4.420 | 4.480 | 4.010 | 4.010 | 20,211 | -0.39(-8.80%) |
Mar 03, 2020 | 3.750 | 4.603 | 3.700 | 4.397 | 26,683 | +0.70(+19.00%) |
Mar 02, 2020 | 3.775 | 3.800 | 3.670 | 3.695 | 3,991 | +0.02(+0.68%) |
Feb 28, 2020 | 3.500 | 3.670 | 3.500 | 3.670 | 1,000 | +0.02(+0.55%) |
Feb 27, 2020 | 3.680 | 3.680 | 3.585 | 3.650 | 3,738 | -0.07(-1.88%) |
Feb 26, 2020 | 3.730 | 3.843 | 3.720 | 3.720 | 4,941 | -0.11(-2.87%) |
Feb 25, 2020 | 4.110 | 4.230 | 3.800 | 3.830 | 7,774 | -0.38(-9.13%) |
Feb 24, 2020 | 4.250 | 4.311 | 4.215 | 4.215 | 7,800 | -0.21(-4.85%) |
Feb 21, 2020 | 4.430 | 4.430 | 4.430 | 211 | +0.00(+0.00%) | |
Feb 20, 2020 | 4.430 | 4.430 | 4.430 | 152 | +0.00(+0.00%) | |
Feb 19, 2020 | 4.430 | 4.430 | 4.430 | 61 | +0.00(+0.00%) | |
Feb 18, 2020 | 4.431 | 4.431 | 4.430 | 4.430 | 2,453 | +0.18(+4.24%) |
Feb 14, 2020 | 4.391 | 4.428 | 4.000 | 4.250 | 4,300 | -0.10(-2.30%) |
Feb 13, 2020 | 4.544 | 4.544 | 4.350 | 4.350 | 8,085 | -0.31(-6.65%) |
Feb 12, 2020 | 4.730 | 4.730 | 4.635 | 4.660 | 2,064 | +0.14(+3.10%) |
Feb 11, 2020 | 4.524 | 4.556 | 4.400 | 4.520 | 964 | +0.07(+1.57%) |
Feb 10, 2020 | 4.500 | 4.500 | 4.400 | 4.450 | 1,440 | -0.27(-5.66%) |
Feb 07, 2020 | 4.900 | 4.900 | 4.717 | 4.717 | 500 | +0.27(+6.00%) |
Feb 06, 2020 | 4.722 | 4.722 | 4.400 | 4.450 | 3,215 | -0.00(-0.11%) |
Feb 05, 2020 | 4.610 | 4.610 | 4.455 | 4.455 | 766 | +0.08(+1.95%) |
Feb 04, 2020 | 4.880 | 4.880 | 4.320 | 4.370 | 18,296 | -0.43(-8.96%) |
Feb 03, 2020 | 4.743 | 4.875 | 4.700 | 4.800 | 2,346 | +0.10(+2.13%) |
Jan 31, 2020 | 5.010 | 5.020 | 4.700 | 4.700 | 13,800 | -0.43(-8.37%) |
Jan 30, 2020 | 4.910 | 5.129 | 4.910 | 5.129 | 742 | +0.03(+0.57%) |
Jan 29, 2020 | 5.157 | 5.165 | 5.000 | 5.100 | 3,311 | +0.15(+3.03%) |
Jan 28, 2020 | 4.900 | 4.993 | 4.860 | 4.950 | 8,431 | -0.25(-4.81%) |
Jan 27, 2020 | 5.240 | 5.320 | 5.200 | 5.200 | 3,318 | +0.24(+4.80%) |
Jan 24, 2020 | 5.220 | 5.310 | 4.962 | 4.962 | 8,900 | -0.37(-6.94%) |
Jan 23, 2020 | 5.295 | 5.370 | 5.290 | 5.332 | 2,352 | -0.06(-1.08%) |
Jan 22, 2020 | 5.220 | 5.390 | 5.220 | 5.390 | 3,259 | +0.02(+0.37%) |
Jan 21, 2020 | 5.170 | 5.450 | 5.070 | 5.370 | 8,195 | +0.23(+4.47%) |
Jan 17, 2020 | 5.430 | 5.430 | 5.060 | 5.140 | 4,100 | +0.08(+1.58%) |
Jan 16, 2020 | 5.250 | 5.400 | 5.010 | 5.060 | 23,125 | -0.43(-7.83%) |
Jan 15, 2020 | 5.240 | 5.600 | 4.942 | 5.490 | 14,872 | +0.19(+3.58%) |
Jan 14, 2020 | 5.290 | 5.550 | 4.600 | 5.300 | 123,289 | -0.38(-6.69%) |
Jan 13, 2020 | 4.050 | 6.750 | 3.950 | 5.680 | 756,441 | +1.79(+46.02%) |
Jan 10, 2020 | 4.590 | 4.650 | 3.770 | 3.890 | 21,000 | -0.19(-4.66%) |
Jan 09, 2020 | 4.310 | 4.360 | 3.710 | 4.080 | 17,898 | -0.31(-7.10%) |
Jan 08, 2020 | 4.330 | 4.750 | 4.080 | 4.392 | 31,827 | +0.54(+13.91%) |
Jan 07, 2020 | 4.080 | 4.323 | 3.734 | 3.856 | 17,368 | -0.20(-4.86%) |
Jan 06, 2020 | 4.200 | 4.200 | 4.000 | 4.053 | 2,505 | +0.05(+1.32%) |
Jan 03, 2020 | 3.630 | 4.260 | 3.600 | 4.000 | 32,700 | +0.10(+2.46%) |
Jan 02, 2020 | 3.720 | 4.020 | 3.610 | 3.904 | 11,640 | +0.22(+6.08%) |
Dec 31, 2019 | 3.470 | 3.690 | 3.470 | 3.680 | 19,500 | +0.17(+4.84%) |
Dec 30, 2019 | 3.700 | 3.700 | 3.500 | 3.510 | 28,840 | -0.22(-5.90%) |
Dec 27, 2019 | 3.600 | 4.180 | 3.600 | 3.730 | 34,400 | +0.14(+3.90%) |
Dec 26, 2019 | 3.990 | 4.000 | 3.580 | 3.590 | 8,220 | +0.05(+1.41%) |
Dec 24, 2019 | 3.690 | 3.690 | 3.500 | 3.540 | 1,500 | -0.15(-3.95%) |
Dec 23, 2019 | 3.620 | 3.686 | 3.510 | 3.686 | 2,829 | +0.06(+1.53%) |
Dec 20, 2019 | 3.933 | 3.933 | 3.630 | 3.630 | 13,100 | +0.01(+0.28%) |
Dec 19, 2019 | 3.600 | 3.750 | 3.550 | 3.620 | 10,839 | +0.10(+2.84%) |
Dec 18, 2019 | 3.650 | 3.700 | 3.520 | 3.520 | 7,692 | -0.23(-6.13%) |
Dec 17, 2019 | 3.954 | 4.075 | 3.750 | 3.750 | 4,116 | -0.26(-6.48%) |
Dec 16, 2019 | 3.816 | 4.150 | 3.816 | 4.010 | 18,331 | -0.06(-1.47%) |
Dec 13, 2019 | 3.980 | 4.130 | 3.800 | 4.070 | 3,800 | -0.08(-1.93%) |
Dec 12, 2019 | 4.200 | 4.200 | 3.920 | 4.150 | 4,140 | +0.10(+2.47%) |
Dec 11, 2019 | 4.090 | 4.100 | 3.980 | 4.050 | 16,065 | -0.05(-1.22%) |
Dec 10, 2019 | 4.260 | 4.265 | 3.890 | 4.100 | 5,151 | +0.22(+5.81%) |
Dec 09, 2019 | 4.490 | 4.490 | 3.870 | 3.875 | 3,669 | -0.06(-1.61%) |
Dec 06, 2019 | 4.050 | 4.350 | 3.938 | 3.938 | 6,300 | -0.19(-4.64%) |
Dec 05, 2019 | 4.390 | 4.478 | 4.110 | 4.130 | 18,023 | -0.39(-8.63%) |
Dec 04, 2019 | 4.400 | 4.750 | 4.358 | 4.520 | 8,159 | -0.28(-5.83%) |
Dec 03, 2019 | 4.600 | 4.950 | 4.200 | 4.800 | 28,028 | +0.14(+3.00%) |