Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 1,992,593 | -0.34(-2.01%) | |
Dec 30, 2020 | 18.09 | 18.45 | 16.64 | 16.91 | 1,992,593 | -1.16(-6.42%) |
Dec 29, 2020 | 18.36 | 19.16 | 16.56 | 18.07 | 1,357,627 | -0.15(-0.82%) |
Dec 28, 2020 | 18.76 | 20.19 | 17.63 | 18.22 | 1,485,654 | +0.45(+2.53%) |
Dec 24, 2020 | 17.75 | 19.13 | 16.50 | 17.77 | 1,058,900 | +0.36(+2.07%) |
Dec 23, 2020 | 16.54 | 17.94 | 16.25 | 17.41 | 1,000,319 | +1.41(+8.81%) |
Dec 22, 2020 | 15.01 | 16.44 | 14.41 | 16.00 | 1,325,335 | +1.12(+7.53%) |
Dec 21, 2020 | 12.51 | 15.05 | 12.21 | 14.88 | 1,470,263 | +2.18(+17.17%) |
Dec 18, 2020 | 11.81 | 12.83 | 11.80 | 12.70 | 1,152,800 | +0.99(+8.45%) |
Dec 17, 2020 | 11.70 | 11.79 | 11.25 | 11.71 | 386,240 | +0.06(+0.52%) |
Dec 16, 2020 | 10.80 | 11.66 | 10.65 | 11.65 | 478,032 | +0.52(+4.67%) |
Dec 15, 2020 | 10.56 | 11.27 | 10.35 | 11.13 | 365,368 | +0.69(+6.61%) |
Dec 14, 2020 | 11.85 | 12.00 | 10.20 | 10.44 | 551,002 | -0.85(-7.53%) |
Dec 11, 2020 | 11.28 | 12.19 | 11.01 | 11.29 | 623,600 | -0.04(-0.35%) |
Dec 10, 2020 | 10.31 | 11.48 | 10.22 | 11.33 | 566,846 | +0.86(+8.21%) |
Dec 09, 2020 | 10.02 | 11.34 | 10.02 | 10.47 | 635,747 | +0.41(+4.08%) |
Dec 08, 2020 | 10.26 | 10.70 | 9.990 | 10.06 | 516,757 | -0.31(-2.99%) |
Dec 07, 2020 | 11.47 | 11.47 | 10.09 | 10.37 | 1,044,269 | -1.25(-10.76%) |
Dec 04, 2020 | 11.56 | 11.94 | 11.52 | 11.62 | 352,200 | +0.19(+1.66%) |
Dec 03, 2020 | 11.70 | 12.18 | 11.36 | 11.43 | 388,953 | -0.04(-0.35%) |
Dec 02, 2020 | 11.64 | 11.80 | 11.09 | 11.47 | 570,069 | -0.46(-3.86%) |
Dec 01, 2020 | 12.90 | 13.09 | 11.26 | 11.93 | 766,099 | -0.82(-6.43%) |
Nov 30, 2020 | 13.37 | 13.70 | 12.50 | 12.75 | 549,542 | -0.56(-4.21%) |
Nov 27, 2020 | 13.35 | 13.40 | 12.65 | 13.31 | 431,100 | +0.18(+1.37%) |
Nov 25, 2020 | 13.26 | 13.47 | 12.46 | 13.13 | 586,700 | +0.31(+2.42%) |
Nov 24, 2020 | 13.13 | 14.47 | 12.11 | 12.82 | 1,272,152 | -0.02(-0.16%) |
Nov 23, 2020 | 11.97 | 13.40 | 11.92 | 12.84 | 1,201,889 | +1.24(+10.69%) |
Nov 20, 2020 | 11.90 | 11.90 | 11.21 | 11.60 | 431,700 | -0.22(-1.86%) |
Nov 19, 2020 | 11.73 | 11.95 | 11.04 | 11.82 | 468,339 | +0.22(+1.90%) |
Nov 18, 2020 | 12.62 | 12.70 | 11.53 | 11.60 | 805,172 | -0.67(-5.46%) |
Nov 17, 2020 | 11.88 | 12.55 | 11.60 | 12.27 | 973,904 | +0.27(+2.25%) |
Nov 16, 2020 | 11.04 | 12.00 | 11.01 | 12.00 | 849,344 | +1.11(+10.19%) |
Nov 13, 2020 | 10.47 | 11.52 | 10.47 | 10.89 | 678,600 | +0.58(+5.63%) |
Nov 12, 2020 | 10.80 | 11.18 | 10.04 | 10.31 | 776,659 | -0.86(-7.70%) |
Nov 11, 2020 | 12.33 | 12.40 | 10.70 | 11.17 | 857,505 | -0.08(-0.71%) |
Nov 10, 2020 | 10.10 | 12.80 | 10.00 | 11.25 | 2,411,091 | +1.77(+18.67%) |
Nov 09, 2020 | 10.41 | 10.75 | 9.400 | 9.480 | 631,275 | +0.06(+0.64%) |
Nov 06, 2020 | 9.540 | 9.660 | 8.910 | 9.420 | 625,700 | +0.02(+0.21%) |
Nov 05, 2020 | 8.750 | 9.730 | 8.670 | 9.400 | 1,021,452 | +0.98(+11.64%) |
Nov 04, 2020 | 8.890 | 8.900 | 8.060 | 8.420 | 734,158 | -0.46(-5.18%) |
Nov 03, 2020 | 7.830 | 9.030 | 7.700 | 8.880 | 1,565,792 | +1.76(+24.72%) |
Nov 02, 2020 | 7.000 | 7.360 | 6.800 | 7.120 | 483,266 | +0.34(+5.01%) |
Oct 30, 2020 | 6.820 | 6.940 | 6.410 | 6.780 | 236,900 | -0.12(-1.74%) |
Oct 29, 2020 | 6.550 | 7.010 | 6.340 | 6.900 | 311,287 | +0.37(+5.67%) |
Oct 28, 2020 | 6.630 | 6.820 | 6.310 | 6.530 | 406,155 | -0.34(-4.95%) |
Oct 27, 2020 | 7.530 | 7.780 | 6.820 | 6.870 | 375,760 | -0.70(-9.25%) |
Oct 26, 2020 | 8.500 | 8.560 | 7.520 | 7.570 | 280,991 | -0.92(-10.84%) |
Oct 23, 2020 | 8.370 | 8.890 | 8.120 | 8.490 | 260,900 | +0.32(+3.92%) |
Oct 22, 2020 | 8.480 | 8.480 | 7.950 | 8.170 | 370,332 | -0.39(-4.56%) |
Oct 21, 2020 | 8.700 | 9.000 | 8.530 | 8.560 | 284,755 | -0.08(-0.93%) |
Oct 20, 2020 | 8.980 | 9.410 | 8.520 | 8.640 | 539,776 | -0.09(-1.03%) |
Oct 19, 2020 | 8.520 | 9.130 | 8.320 | 8.730 | 713,785 | +0.37(+4.43%) |
Oct 16, 2020 | 7.880 | 8.520 | 7.850 | 8.360 | 500,300 | +0.58(+7.46%) |
Oct 15, 2020 | 7.500 | 7.900 | 7.050 | 7.780 | 186,867 | +0.03(+0.39%) |
Oct 14, 2020 | 7.650 | 7.960 | 7.340 | 7.750 | 402,772 | -0.02(-0.26%) |
Oct 13, 2020 | 6.890 | 8.190 | 6.850 | 7.770 | 1,107,383 | +0.92(+13.43%) |
Oct 12, 2020 | 6.530 | 7.000 | 6.225 | 6.850 | 423,128 | +0.51(+8.04%) |
Oct 09, 2020 | 6.000 | 6.700 | 5.870 | 6.340 | 396,000 | +0.44(+7.46%) |
Oct 08, 2020 | 5.950 | 6.130 | 5.700 | 5.900 | 191,279 | +0.05(+0.85%) |
Oct 07, 2020 | 5.740 | 6.400 | 5.740 | 5.850 | 425,566 | +0.15(+2.63%) |
Oct 06, 2020 | 5.910 | 6.000 | 5.620 | 5.700 | 193,118 | -0.12(-2.06%) |
Oct 05, 2020 | 6.060 | 6.200 | 5.610 | 5.820 | 182,698 | -0.12(-2.02%) |
Oct 02, 2020 | 5.910 | 6.230 | 5.835 | 5.940 | 328,400 | -0.03(-0.50%) |
Oct 01, 2020 | 6.140 | 6.780 | 5.910 | 5.970 | 557,138 | +0.02(+0.34%) |
Sep 30, 2020 | 6.050 | 6.450 | 5.610 | 5.950 | 458,334 | -0.31(-4.95%) |
Sep 29, 2020 | 6.210 | 7.100 | 5.590 | 6.260 | 2,295,816 | +0.14(+2.29%) |
Sep 28, 2020 | 5.200 | 6.450 | 5.190 | 6.120 | 685,138 | +0.99(+19.30%) |
Sep 25, 2020 | 3.850 | 5.400 | 3.850 | 5.130 | 864,200 | +1.29(+33.59%) |
Sep 24, 2020 | 4.040 | 4.160 | 3.770 | 3.840 | 211,169 | -0.23(-5.65%) |
Sep 23, 2020 | 4.350 | 4.420 | 4.050 | 4.070 | 125,759 | -0.29(-6.65%) |
Sep 22, 2020 | 4.360 | 4.450 | 4.340 | 4.360 | 50,510 | +0.00(+0.00%) |
Sep 21, 2020 | 4.670 | 4.697 | 4.290 | 4.360 | 139,403 | -0.41(-8.60%) |
Sep 18, 2020 | 4.540 | 4.900 | 4.540 | 4.770 | 152,500 | +0.20(+4.38%) |
Sep 17, 2020 | 4.460 | 4.730 | 4.380 | 4.570 | 128,704 | +0.02(+0.44%) |
Sep 16, 2020 | 4.390 | 4.670 | 4.370 | 4.550 | 102,568 | +0.06(+1.34%) |
Sep 15, 2020 | 4.750 | 4.890 | 4.380 | 4.490 | 245,472 | -0.08(-1.75%) |
Sep 14, 2020 | 4.500 | 4.850 | 4.200 | 4.570 | 349,593 | -0.06(-1.30%) |
Sep 11, 2020 | 5.020 | 5.150 | 4.410 | 4.630 | 341,400 | -0.27(-5.51%) |
Sep 10, 2020 | 5.900 | 5.910 | 4.810 | 4.900 | 697,905 | -0.91(-15.66%) |
Sep 09, 2020 | 6.110 | 6.220 | 5.610 | 5.810 | 366,070 | -0.24(-3.97%) |
Sep 08, 2020 | 5.960 | 6.800 | 5.900 | 6.050 | 1,149,827 | +0.15(+2.54%) |
Sep 04, 2020 | 5.370 | 5.980 | 5.320 | 5.900 | 476,500 | +0.61(+11.53%) |
Sep 03, 2020 | 5.600 | 5.690 | 5.230 | 5.290 | 229,043 | -0.37(-6.54%) |
Sep 02, 2020 | 5.750 | 5.840 | 5.420 | 5.660 | 246,573 | -0.04(-0.70%) |
Sep 01, 2020 | 5.480 | 5.860 | 5.280 | 5.700 | 313,730 | +0.38(+7.14%) |
Aug 31, 2020 | 5.350 | 5.450 | 4.550 | 5.320 | 385,408 | -0.03(-0.56%) |
Aug 28, 2020 | 5.500 | 5.940 | 5.300 | 5.350 | 689,100 | -0.09(-1.65%) |
Aug 27, 2020 | 5.240 | 5.440 | 5.130 | 5.440 | 326,465 | +0.20(+3.82%) |
Aug 26, 2020 | 5.130 | 5.270 | 4.850 | 5.240 | 443,583 | +0.26(+5.22%) |
Aug 25, 2020 | 4.680 | 5.140 | 4.540 | 4.980 | 443,907 | +0.38(+8.26%) |
Aug 24, 2020 | 3.990 | 4.680 | 3.990 | 4.600 | 354,620 | +0.52(+12.75%) |
Aug 21, 2020 | 4.010 | 4.150 | 3.930 | 4.080 | 137,700 | +0.11(+2.77%) |
Aug 20, 2020 | 4.040 | 4.040 | 3.820 | 3.970 | 94,237 | +0.00(+0.00%) |
Aug 19, 2020 | 3.910 | 4.050 | 3.910 | 3.970 | 185,111 | +0.02(+0.51%) |
Aug 18, 2020 | 4.000 | 4.070 | 3.750 | 3.950 | 219,758 | -0.08(-1.99%) |
Aug 17, 2020 | 3.970 | 4.100 | 3.930 | 4.030 | 210,523 | +0.10(+2.54%) |
Aug 14, 2020 | 3.780 | 4.070 | 3.750 | 3.930 | 150,000 | -0.07(-1.75%) |
Aug 13, 2020 | 3.730 | 4.090 | 3.620 | 4.000 | 327,636 | +0.30(+8.11%) |
Aug 12, 2020 | 3.640 | 3.780 | 3.420 | 3.700 | 133,150 | +0.15(+4.23%) |
Aug 11, 2020 | 3.600 | 3.690 | 3.330 | 3.550 | 267,420 | +0.28(+8.56%) |
Aug 10, 2020 | 3.250 | 3.350 | 3.060 | 3.270 | 191,231 | -0.07(-2.10%) |
Aug 07, 2020 | 3.270 | 3.420 | 3.220 | 3.340 | 141,200 | -0.11(-3.19%) |
Aug 06, 2020 | 3.770 | 3.780 | 3.160 | 3.450 | 562,596 | -0.61(-15.02%) |
Aug 05, 2020 | 4.280 | 5.470 | 3.860 | 4.060 | 11,555,468 | +0.50(+14.04%) |
Aug 04, 2020 | 3.435 | 3.560 | 3.435 | 3.560 | 12,729 | +0.13(+3.79%) |
Aug 03, 2020 | 3.410 | 3.460 | 3.250 | 3.430 | 19,898 | -0.02(-0.58%) |
Jul 31, 2020 | 3.500 | 3.510 | 3.430 | 3.450 | 12,700 | -0.08(-2.27%) |
Jul 30, 2020 | 3.480 | 3.550 | 3.470 | 3.530 | 15,660 | +0.02(+0.57%) |
Jul 29, 2020 | 3.470 | 3.570 | 3.420 | 3.510 | 11,510 | -0.02(-0.43%) |
Jul 28, 2020 | 3.580 | 3.690 | 3.510 | 3.525 | 21,257 | -0.18(-4.73%) |
Jul 27, 2020 | 3.530 | 3.730 | 3.460 | 3.700 | 17,819 | +0.11(+3.06%) |
Jul 24, 2020 | 3.660 | 3.710 | 3.520 | 3.590 | 16,400 | -0.04(-1.10%) |
Jul 23, 2020 | 3.720 | 3.735 | 3.610 | 3.630 | 13,376 | -0.08(-2.16%) |
Jul 22, 2020 | 3.730 | 3.730 | 3.550 | 3.710 | 14,060 | +0.01(+0.27%) |
Jul 21, 2020 | 3.510 | 3.710 | 3.420 | 3.700 | 37,765 | +0.19(+5.41%) |
Jul 20, 2020 | 3.750 | 3.750 | 3.380 | 3.510 | 46,603 | -0.29(-7.63%) |
Jul 17, 2020 | 3.830 | 3.910 | 3.700 | 3.800 | 16,600 | -0.03(-0.78%) |
Jul 16, 2020 | 3.820 | 3.870 | 3.490 | 3.830 | 72,516 | -0.09(-2.30%) |
Jul 15, 2020 | 4.000 | 4.200 | 3.850 | 3.920 | 249,069 | -0.05(-1.26%) |
Jul 14, 2020 | 3.750 | 4.000 | 3.720 | 3.970 | 90,690 | +0.19(+5.03%) |
Jul 13, 2020 | 3.680 | 3.950 | 3.680 | 3.780 | 45,556 | -0.02(-0.53%) |
Jul 10, 2020 | 3.760 | 3.832 | 3.645 | 3.800 | 20,600 | +0.08(+2.15%) |
Jul 09, 2020 | 3.850 | 3.850 | 3.605 | 3.720 | 15,013 | -0.15(-3.88%) |
Jul 08, 2020 | 3.700 | 3.960 | 3.680 | 3.870 | 51,646 | +0.17(+4.59%) |
Jul 07, 2020 | 3.900 | 3.900 | 3.635 | 3.700 | 28,219 | -0.18(-4.65%) |
Jul 06, 2020 | 3.890 | 3.940 | 3.710 | 3.880 | 69,825 | +0.03(+0.79%) |
Jul 02, 2020 | 3.950 | 3.970 | 3.710 | 3.850 | 78,500 | -0.07(-1.79%) |
Jul 01, 2020 | 3.960 | 3.980 | 3.770 | 3.920 | 68,537 | -0.08(-2.00%) |
Jun 30, 2020 | 3.910 | 4.000 | 3.870 | 4.000 | 65,445 | +0.06(+1.52%) |
Jun 29, 2020 | 3.920 | 4.000 | 3.610 | 3.940 | 55,238 | +0.11(+2.87%) |
Jun 26, 2020 | 3.800 | 3.910 | 3.500 | 3.830 | 91,400 | +0.03(+0.79%) |
Jun 25, 2020 | 3.450 | 3.800 | 3.400 | 3.800 | 55,381 | +0.31(+8.88%) |
Jun 24, 2020 | 3.500 | 3.610 | 3.200 | 3.490 | 69,843 | -0.12(-3.32%) |
Jun 23, 2020 | 2.810 | 4.180 | 2.810 | 3.610 | 235,613 | +0.74(+25.78%) |
Jun 22, 2020 | 3.200 | 3.200 | 2.690 | 2.870 | 76,846 | -0.27(-8.60%) |
Jun 19, 2020 | 3.310 | 3.389 | 2.970 | 3.140 | 72,100 | -0.26(-7.65%) |
Jun 18, 2020 | 3.050 | 3.600 | 3.010 | 3.400 | 158,792 | +0.27(+8.63%) |
Jun 17, 2020 | 2.710 | 3.180 | 2.560 | 3.130 | 240,693 | +0.58(+22.75%) |
Jun 16, 2020 | 2.640 | 2.740 | 2.340 | 2.550 | 186,608 | +0.33(+14.86%) |
Jun 15, 2020 | 2.150 | 2.260 | 2.070 | 2.220 | 35,126 | -0.01(-0.45%) |
Jun 12, 2020 | 2.190 | 2.270 | 2.100 | 2.230 | 37,500 | +0.09(+4.21%) |
Jun 11, 2020 | 2.460 | 2.560 | 2.100 | 2.140 | 106,914 | -0.25(-10.46%) |
Jun 10, 2020 | 2.250 | 2.640 | 2.220 | 2.390 | 159,779 | +0.19(+8.64%) |
Jun 09, 2020 | 2.330 | 2.500 | 2.100 | 2.200 | 85,976 | -0.19(-7.95%) |
Jun 08, 2020 | 2.030 | 2.490 | 2.030 | 2.390 | 240,263 | +0.43(+21.94%) |
Jun 05, 2020 | 1.920 | 2.150 | 1.860 | 1.960 | 86,100 | +0.11(+5.95%) |
Jun 04, 2020 | 1.810 | 1.930 | 1.810 | 1.850 | 23,300 | +0.04(+2.21%) |
Jun 03, 2020 | 1.870 | 1.930 | 1.800 | 1.810 | 44,161 | -0.03(-1.63%) |
Jun 02, 2020 | 1.890 | 1.950 | 1.720 | 1.840 | 115,549 | -0.02(-1.08%) |
Jun 01, 2020 | 1.850 | 1.920 | 1.850 | 1.860 | 12,589 | -0.03(-1.59%) |
May 29, 2020 | 1.950 | 1.950 | 1.830 | 1.890 | 7,700 | -0.03(-1.56%) |
May 28, 2020 | 1.870 | 1.950 | 1.860 | 1.920 | 22,890 | +0.05(+2.67%) |
May 27, 2020 | 1.920 | 1.940 | 1.850 | 1.870 | 26,338 | -0.03(-1.58%) |
May 26, 2020 | 1.970 | 1.970 | 1.850 | 1.900 | 38,547 | +0.02(+1.06%) |
May 22, 2020 | 1.910 | 1.930 | 1.840 | 1.880 | 19,300 | +0.04(+2.17%) |
May 21, 2020 | 1.850 | 1.950 | 1.800 | 1.840 | 32,018 | -0.05(-2.65%) |
May 20, 2020 | 1.890 | 1.940 | 1.855 | 1.890 | 36,755 | +0.08(+4.42%) |
May 19, 2020 | 1.950 | 1.950 | 1.720 | 1.810 | 107,470 | -0.13(-6.70%) |
May 18, 2020 | 1.900 | 1.960 | 1.830 | 1.940 | 59,836 | +0.09(+4.86%) |
May 15, 2020 | 1.800 | 1.880 | 1.650 | 1.850 | 83,400 | -0.03(-1.60%) |
May 14, 2020 | 1.660 | 1.990 | 1.660 | 1.880 | 69,913 | +0.20(+11.90%) |
May 13, 2020 | 1.850 | 1.990 | 1.630 | 1.680 | 196,521 | -0.14(-7.69%) |
May 12, 2020 | 1.899 | 1.905 | 1.741 | 1.820 | 152,256 | -0.05(-2.67%) |
May 11, 2020 | 2.080 | 2.080 | 1.870 | 1.870 | 75,312 | -0.13(-6.50%) |
May 08, 2020 | 2.060 | 2.675 | 1.940 | 2.000 | 158,700 | -0.15(-6.98%) |
May 07, 2020 | 2.030 | 2.150 | 2.010 | 2.150 | 13,717 | +0.11(+5.39%) |
May 06, 2020 | 1.930 | 2.040 | 1.930 | 2.040 | 6,126 | +0.05(+2.51%) |
May 05, 2020 | 2.000 | 2.050 | 1.950 | 1.990 | 20,776 | -0.02(-1.00%) |
May 04, 2020 | 1.900 | 2.100 | 1.900 | 2.010 | 7,388 | +0.11(+5.79%) |
May 01, 2020 | 2.100 | 2.100 | 1.870 | 1.900 | 40,200 | -0.19(-9.09%) |
Apr 30, 2020 | 2.190 | 2.200 | 2.060 | 2.090 | 7,787 | -0.07(-3.24%) |
Apr 29, 2020 | 2.080 | 2.200 | 2.020 | 2.160 | 37,658 | +0.14(+6.93%) |
Apr 28, 2020 | 1.940 | 2.035 | 1.890 | 2.020 | 30,731 | +0.06(+3.06%) |
Apr 27, 2020 | 1.880 | 1.980 | 1.850 | 1.960 | 31,344 | +0.16(+8.89%) |
Apr 24, 2020 | 1.890 | 1.930 | 1.710 | 1.800 | 72,700 | -0.15(-7.69%) |
Apr 23, 2020 | 1.930 | 2.100 | 1.890 | 1.950 | 32,728 | +0.00(+0.00%) |
Apr 22, 2020 | 1.800 | 2.000 | 1.700 | 1.950 | 40,594 | +0.13(+7.08%) |
Apr 21, 2020 | 1.850 | 1.950 | 1.700 | 1.821 | 16,694 | -0.14(-7.09%) |
Apr 20, 2020 | 1.940 | 1.980 | 1.820 | 1.960 | 46,221 | -0.05(-2.33%) |
Apr 17, 2020 | 1.990 | 2.096 | 1.769 | 2.007 | 86,400 | +0.02(+0.84%) |
Apr 16, 2020 | 2.140 | 2.490 | 1.970 | 1.990 | 397,784 | -0.16(-7.44%) |
Apr 15, 2020 | 2.000 | 2.170 | 2.000 | 2.150 | 27,459 | +0.21(+10.82%) |
Apr 14, 2020 | 2.050 | 2.270 | 1.940 | 1.940 | 49,724 | -0.10(-4.90%) |
Apr 13, 2020 | 2.160 | 2.160 | 1.980 | 2.040 | 30,273 | -0.04(-1.92%) |
Apr 09, 2020 | 2.060 | 2.163 | 1.920 | 2.080 | 27,300 | +0.05(+2.46%) |
Apr 08, 2020 | 1.950 | 2.120 | 1.910 | 2.030 | 53,396 | +0.14(+7.41%) |
Apr 07, 2020 | 1.970 | 2.022 | 1.750 | 1.890 | 36,966 | +0.13(+7.39%) |
Apr 06, 2020 | 1.790 | 1.920 | 1.640 | 1.760 | 34,105 | +0.04(+2.33%) |
Apr 03, 2020 | 1.740 | 1.850 | 1.700 | 1.720 | 20,600 | -0.06(-3.37%) |
Apr 02, 2020 | 1.770 | 2.200 | 1.770 | 1.780 | 9,756 | +0.03(+1.71%) |
Apr 01, 2020 | 2.000 | 2.000 | 1.750 | 1.750 | 49,640 | -0.26(-12.94%) |
Mar 31, 2020 | 2.070 | 2.120 | 2.010 | 2.010 | 15,397 | -0.03(-1.47%) |
Mar 30, 2020 | 2.080 | 2.080 | 1.990 | 2.040 | 9,657 | -0.11(-5.12%) |
Mar 27, 2020 | 2.040 | 2.240 | 2.000 | 2.150 | 6,900 | -0.09(-4.15%) |
Mar 26, 2020 | 2.060 | 2.250 | 1.920 | 2.243 | 24,709 | +0.21(+10.49%) |
Mar 25, 2020 | 1.909 | 2.076 | 1.909 | 2.030 | 15,630 | +0.13(+6.84%) |
Mar 24, 2020 | 2.010 | 2.038 | 1.880 | 1.900 | 25,076 | +0.00(+0.00%) |
Mar 23, 2020 | 2.180 | 2.180 | 1.866 | 1.900 | 19,546 | -0.18(-8.65%) |
Mar 20, 2020 | 2.140 | 2.230 | 2.000 | 2.080 | 5,600 | -0.02(-0.95%) |
Mar 19, 2020 | 1.820 | 2.170 | 1.800 | 2.100 | 22,008 | +0.16(+8.25%) |
Mar 18, 2020 | 1.990 | 2.100 | 1.860 | 1.940 | 23,079 | -0.21(-9.77%) |
Mar 17, 2020 | 2.090 | 2.760 | 2.030 | 2.150 | 9,732 | +0.11(+5.39%) |
Mar 16, 2020 | 2.010 | 2.240 | 1.800 | 2.040 | 27,985 | -0.12(-5.56%) |
Mar 13, 2020 | 2.060 | 2.470 | 2.020 | 2.160 | 73,200 | +0.19(+9.37%) |
Mar 12, 2020 | 2.040 | 2.330 | 1.975 | 1.975 | 55,084 | -0.06(-3.19%) |
Mar 11, 2020 | 2.890 | 2.890 | 2.010 | 2.040 | 56,136 | -0.50(-19.69%) |
Mar 10, 2020 | 2.550 | 2.630 | 2.500 | 2.540 | 23,234 | +0.02(+0.79%) |
Mar 09, 2020 | 2.800 | 2.800 | 2.520 | 2.520 | 21,976 | -0.43(-14.58%) |
Mar 06, 2020 | 2.790 | 3.030 | 2.775 | 2.950 | 5,200 | -0.05(-1.67%) |
Mar 05, 2020 | 3.200 | 3.290 | 3.000 | 3.000 | 11,327 | -0.07(-2.28%) |
Mar 04, 2020 | 3.168 | 3.253 | 3.060 | 3.070 | 21,198 | -0.12(-3.76%) |
Mar 03, 2020 | 3.000 | 3.450 | 3.000 | 3.190 | 38,465 | +0.34(+11.93%) |
Mar 02, 2020 | 2.770 | 2.900 | 2.750 | 2.850 | 10,240 | +0.03(+1.06%) |
Feb 28, 2020 | 2.750 | 2.950 | 2.650 | 2.820 | 23,400 | +0.06(+2.17%) |
Feb 27, 2020 | 2.820 | 3.090 | 2.750 | 2.760 | 12,429 | -0.05(-1.78%) |
Feb 26, 2020 | 2.800 | 3.100 | 2.800 | 2.810 | 18,664 | +0.04(+1.44%) |
Feb 25, 2020 | 3.080 | 3.100 | 2.770 | 2.770 | 13,824 | -0.25(-8.28%) |
Feb 24, 2020 | 3.000 | 3.120 | 2.980 | 3.020 | 20,529 | -0.10(-3.21%) |
Feb 21, 2020 | 3.100 | 3.450 | 3.100 | 3.120 | 12,800 | -0.13(-4.00%) |
Feb 20, 2020 | 3.230 | 3.320 | 3.060 | 3.250 | 9,776 | +0.11(+3.50%) |
Feb 19, 2020 | 3.120 | 3.310 | 3.110 | 3.140 | 9,056 | -0.08(-2.48%) |
Feb 18, 2020 | 3.130 | 3.360 | 3.130 | 3.220 | 9,714 | +0.12(+3.87%) |
Feb 14, 2020 | 3.300 | 3.300 | 3.060 | 3.100 | 12,200 | -0.08(-2.52%) |
Feb 13, 2020 | 3.440 | 3.440 | 3.090 | 3.180 | 17,479 | +0.20(+6.71%) |
Feb 12, 2020 | 3.490 | 3.490 | 2.977 | 2.980 | 41,667 | -0.33(-9.97%) |
Feb 11, 2020 | 3.420 | 3.500 | 3.300 | 3.310 | 26,766 | -0.08(-2.36%) |
Feb 10, 2020 | 3.450 | 3.520 | 3.325 | 3.390 | 8,569 | -0.07(-2.02%) |
Feb 07, 2020 | 3.630 | 3.643 | 3.280 | 3.460 | 13,900 | -0.17(-4.68%) |
Feb 06, 2020 | 3.630 | 3.750 | 3.620 | 3.630 | 30,410 | +0.06(+1.68%) |
Feb 05, 2020 | 3.720 | 3.730 | 3.550 | 3.570 | 10,866 | -0.08(-2.33%) |
Feb 04, 2020 | 3.690 | 3.735 | 3.630 | 3.655 | 19,692 | +0.02(+0.69%) |
Feb 03, 2020 | 3.580 | 3.680 | 3.580 | 3.630 | 10,919 | +0.10(+2.83%) |
Jan 31, 2020 | 3.600 | 3.670 | 3.530 | 3.530 | 20,000 | -0.04(-1.12%) |
Jan 30, 2020 | 3.490 | 3.685 | 3.490 | 3.570 | 3,624 | +0.01(+0.28%) |
Jan 29, 2020 | 3.510 | 3.760 | 3.510 | 3.560 | 9,444 | -0.04(-1.11%) |
Jan 28, 2020 | 3.570 | 3.809 | 3.500 | 3.600 | 17,862 | +0.04(+1.12%) |
Jan 27, 2020 | 3.700 | 3.710 | 3.540 | 3.560 | 18,112 | -0.22(-5.82%) |
Jan 24, 2020 | 3.810 | 3.830 | 3.660 | 3.780 | 30,500 | +0.06(+1.61%) |
Jan 23, 2020 | 3.780 | 3.890 | 3.720 | 3.720 | 27,555 | -0.03(-0.80%) |
Jan 22, 2020 | 3.653 | 3.760 | 3.653 | 3.750 | 5,325 | +0.06(+1.63%) |
Jan 21, 2020 | 3.680 | 3.690 | 3.490 | 3.690 | 23,145 | +0.00(+0.00%) |
Jan 17, 2020 | 3.460 | 3.690 | 3.460 | 3.690 | 13,800 | +0.30(+8.85%) |
Jan 16, 2020 | 3.540 | 3.690 | 3.330 | 3.390 | 89,986 | -0.07(-2.02%) |
Jan 15, 2020 | 3.490 | 3.700 | 3.450 | 3.460 | 27,391 | -0.03(-0.86%) |
Jan 14, 2020 | 3.600 | 3.700 | 3.490 | 3.490 | 15,314 | -0.09(-2.51%) |
Jan 13, 2020 | 3.390 | 3.690 | 3.370 | 3.580 | 31,140 | +0.11(+3.17%) |
Jan 10, 2020 | 3.440 | 3.490 | 3.340 | 3.470 | 15,100 | +0.14(+4.20%) |
Jan 09, 2020 | 3.260 | 3.560 | 3.250 | 3.330 | 5,912 | +0.03(+0.91%) |
Jan 08, 2020 | 3.300 | 3.380 | 3.240 | 3.300 | 5,908 | +0.00(+0.00%) |
Jan 07, 2020 | 3.250 | 3.410 | 3.250 | 3.300 | 17,653 | -0.05(-1.49%) |
Jan 06, 2020 | 3.270 | 3.360 | 3.240 | 3.350 | 18,291 | -0.08(-2.33%) |
Jan 03, 2020 | 3.250 | 3.640 | 3.250 | 3.430 | 30,500 | +0.09(+2.69%) |