Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.716 | 6.018 | 5.381 | 5.528 | 56,455 | -0.13(-2.31%) |
Jan 28, 2021 | 5.308 | 5.716 | 5.226 | 5.659 | 67,645 | +0.40(+7.61%) |
Jan 27, 2021 | 5.218 | 5.307 | 5.128 | 5.259 | 33,356 | -0.02(-0.31%) |
Jan 26, 2021 | 5.234 | 5.275 | 4.916 | 5.275 | 34,184 | +0.07(+1.41%) |
Jan 25, 2021 | 5.267 | 5.291 | 5.046 | 5.202 | 35,811 | -0.02(-0.31%) |
Jan 22, 2021 | 5.267 | 5.267 | 5.136 | 5.218 | 14,695 | -0.04(-0.78%) |
Jan 21, 2021 | 5.308 | 5.308 | 5.180 | 5.259 | 26,974 | -0.06(-1.08%) |
Jan 20, 2021 | 5.300 | 5.357 | 5.144 | 5.316 | 20,089 | +0.06(+1.09%) |
Jan 19, 2021 | 5.365 | 5.365 | 5.144 | 5.259 | 35,654 | -0.07(-1.23%) |
Jan 15, 2021 | 5.340 | 5.357 | 5.222 | 5.324 | 23,390 | +0.01(+0.15%) |
Jan 14, 2021 | 5.316 | 5.340 | 5.104 | 5.316 | 26,360 | +0.08(+1.56%) |
Jan 13, 2021 | 5.324 | 5.340 | 5.144 | 5.234 | 37,315 | +0.16(+3.22%) |
Jan 12, 2021 | 4.973 | 5.193 | 4.878 | 5.071 | 36,623 | +0.05(+0.98%) |
Jan 11, 2021 | 4.981 | 5.022 | 4.769 | 5.022 | 22,583 | +0.02(+0.49%) |
Jan 08, 2021 | 5.055 | 5.077 | 4.932 | 4.997 | 23,757 | -0.10(-1.92%) |
Jan 07, 2021 | 5.063 | 5.193 | 4.842 | 5.095 | 102,038 | +0.06(+1.13%) |
Jan 06, 2021 | 4.989 | 5.161 | 4.867 | 5.038 | 56,767 | +0.06(+1.15%) |
Jan 05, 2021 | 4.532 | 5.030 | 4.491 | 4.981 | 109,330 | +0.36(+7.77%) |
Jan 04, 2021 | 4.818 | 5.193 | 4.499 | 4.622 | 55,251 | -0.24(-4.87%) |
Dec 31, 2020 | 4.859 | 4.859 | 4.859 | 60,011 | +0.03(+0.68%) | |
Dec 30, 2020 | 5.006 | 5.038 | 4.712 | 4.826 | 60,011 | -0.07(-1.34%) |
Dec 29, 2020 | 5.275 | 5.308 | 4.695 | 4.891 | 66,760 | -0.33(-6.41%) |
Dec 28, 2020 | 5.226 | 5.416 | 4.973 | 5.226 | 236,166 | +0.46(+9.59%) |
Dec 24, 2020 | 4.732 | 5.716 | 4.509 | 4.769 | 552,306 | -1.23(-20.54%) |
Dec 23, 2020 | 6.132 | 6.132 | 5.830 | 6.002 | 45,420 | -0.13(-2.13%) |
Dec 22, 2020 | 6.214 | 6.214 | 5.781 | 6.132 | 60,801 | -0.16(-2.47%) |
Dec 21, 2020 | 6.043 | 6.590 | 5.969 | 6.288 | 138,153 | +0.11(+1.72%) |
Dec 18, 2020 | 6.043 | 6.198 | 5.765 | 6.181 | 97,602 | -0.05(-0.79%) |
Dec 17, 2020 | 6.198 | 6.271 | 5.986 | 6.230 | 70,801 | -0.05(-0.78%) |
Dec 16, 2020 | 6.034 | 6.279 | 5.931 | 6.279 | 90,314 | +0.21(+3.50%) |
Dec 15, 2020 | 6.116 | 6.206 | 5.928 | 6.067 | 134,166 | -0.28(-4.38%) |
Dec 14, 2020 | 6.124 | 6.614 | 6.100 | 6.345 | 297,977 | -0.10(-1.52%) |
Dec 11, 2020 | 7.039 | 9.154 | 5.879 | 6.443 | 5,097,874 | +1.40(+27.73%) |
Dec 10, 2020 | 4.985 | 5.059 | 4.965 | 5.044 | 4,910 | -0.04(-0.77%) |
Dec 09, 2020 | 4.948 | 5.340 | 4.948 | 5.083 | 44,833 | -0.05(-1.03%) |
Dec 08, 2020 | 5.202 | 5.202 | 4.948 | 5.136 | 10,639 | -0.01(-0.16%) |
Dec 07, 2020 | 4.810 | 5.144 | 4.810 | 5.144 | 25,921 | +0.18(+3.62%) |
Dec 04, 2020 | 4.777 | 5.022 | 4.728 | 4.965 | 24,492 | +0.04(+0.83%) |
Dec 03, 2020 | 5.038 | 5.038 | 4.899 | 4.924 | 13,953 | -0.07(-1.47%) |
Dec 02, 2020 | 5.245 | 5.245 | 4.663 | 4.997 | 14,840 | +0.30(+6.43%) |
Dec 01, 2020 | 4.926 | 5.120 | 4.614 | 4.695 | 60,679 | -0.28(-5.58%) |
Nov 30, 2020 | 5.127 | 5.423 | 4.867 | 4.973 | 25,692 | -0.20(-3.94%) |
Nov 27, 2020 | 5.610 | 5.648 | 5.022 | 5.177 | 20,328 | -0.31(-5.60%) |
Nov 25, 2020 | 5.234 | 5.500 | 5.210 | 5.484 | 34,656 | +0.14(+2.54%) |
Nov 24, 2020 | 4.899 | 5.430 | 4.750 | 5.349 | 84,528 | +0.45(+9.17%) |
Nov 23, 2020 | 4.744 | 5.086 | 4.682 | 4.899 | 77,668 | +0.24(+5.26%) |
Nov 20, 2020 | 4.548 | 4.773 | 4.548 | 4.654 | 8,204 | +0.06(+1.33%) |
Nov 19, 2020 | 4.610 | 4.859 | 4.491 | 4.593 | 52,285 | +0.01(+0.27%) |
Nov 18, 2020 | 4.565 | 4.736 | 4.540 | 4.581 | 12,104 | +0.07(+1.45%) |
Nov 17, 2020 | 4.597 | 4.654 | 4.499 | 4.516 | 16,756 | -0.02(-0.54%) |
Nov 16, 2020 | 4.573 | 4.736 | 4.532 | 4.540 | 13,610 | -0.02(-0.54%) |
Nov 13, 2020 | 4.524 | 4.565 | 4.512 | 4.565 | 5,510 | +0.07(+1.64%) |
Nov 12, 2020 | 4.499 | 4.736 | 4.475 | 4.491 | 16,341 | -0.01(-0.18%) |
Nov 11, 2020 | 4.761 | 4.769 | 4.303 | 4.499 | 35,465 | -0.42(-8.62%) |
Nov 10, 2020 | 4.646 | 5.030 | 4.418 | 4.924 | 33,439 | +0.35(+7.68%) |
Nov 09, 2020 | 4.859 | 4.859 | 4.410 | 4.573 | 35,776 | +0.00(+0.00%) |
Nov 06, 2020 | 4.663 | 4.663 | 4.532 | 4.573 | 7,837 | +0.04(+0.90%) |
Nov 05, 2020 | 4.516 | 4.646 | 4.458 | 4.532 | 15,780 | +0.06(+1.28%) |
Nov 04, 2020 | 4.491 | 4.491 | 4.390 | 4.475 | 4,412 | +0.07(+1.48%) |
Nov 03, 2020 | 4.173 | 4.520 | 4.173 | 4.410 | 8,704 | -0.12(-2.75%) |
Nov 02, 2020 | 4.156 | 4.563 | 4.156 | 4.534 | 5,242 | +0.12(+2.83%) |
Oct 30, 2020 | 4.573 | 4.573 | 4.312 | 4.410 | 11,144 | -0.16(-3.57%) |
Oct 29, 2020 | 4.508 | 4.573 | 4.430 | 4.573 | 11,490 | -0.01(-0.27%) |
Oct 28, 2020 | 4.369 | 4.585 | 4.295 | 4.585 | 37,833 | +0.22(+4.95%) |
Oct 27, 2020 | 4.361 | 4.573 | 4.260 | 4.369 | 31,651 | -0.04(-0.93%) |
Oct 26, 2020 | 4.556 | 5.202 | 4.328 | 4.410 | 248,890 | -0.16(-3.40%) |
Oct 23, 2020 | 4.524 | 4.695 | 4.491 | 4.565 | 12,246 | +0.01(+0.18%) |
Oct 22, 2020 | 4.540 | 4.817 | 4.532 | 4.556 | 46,505 | -0.05(-1.06%) |
Oct 21, 2020 | 4.605 | 4.646 | 4.491 | 4.605 | 9,445 | +0.00(+0.00%) |
Oct 20, 2020 | 4.573 | 4.622 | 4.377 | 4.605 | 18,388 | +0.03(+0.71%) |
Oct 19, 2020 | 4.450 | 4.818 | 4.450 | 4.573 | 36,005 | +0.04(+0.90%) |
Oct 16, 2020 | 4.499 | 4.573 | 4.369 | 4.532 | 21,553 | +0.12(+2.83%) |
Oct 15, 2020 | 4.589 | 4.679 | 4.312 | 4.407 | 27,535 | -0.18(-3.96%) |
Oct 14, 2020 | 4.581 | 4.679 | 4.287 | 4.589 | 53,105 | -0.23(-4.75%) |
Oct 13, 2020 | 4.769 | 5.144 | 4.769 | 4.818 | 100,821 | -0.30(-5.90%) |
Oct 12, 2020 | 4.818 | 5.300 | 4.320 | 5.120 | 226,186 | +0.91(+21.51%) |
Oct 09, 2020 | 4.258 | 4.258 | 4.099 | 4.214 | 10,531 | +0.04(+0.98%) |
Oct 08, 2020 | 4.287 | 4.287 | 4.156 | 4.173 | 8,643 | -0.01(-0.20%) |
Oct 07, 2020 | 4.107 | 4.265 | 4.083 | 4.181 | 24,373 | +0.15(+3.73%) |
Oct 06, 2020 | 4.418 | 4.418 | 3.846 | 4.031 | 58,456 | -0.39(-8.76%) |
Oct 05, 2020 | 4.548 | 4.548 | 4.352 | 4.418 | 10,698 | -0.09(-1.99%) |
Oct 02, 2020 | 4.614 | 4.614 | 4.328 | 4.508 | 29,635 | -0.11(-2.47%) |
Oct 01, 2020 | 4.597 | 4.785 | 4.491 | 4.622 | 13,259 | +0.02(+0.35%) |
Sep 30, 2020 | 4.663 | 4.940 | 4.410 | 4.605 | 55,651 | -0.29(-5.84%) |
Sep 29, 2020 | 4.981 | 4.981 | 4.540 | 4.891 | 23,060 | -0.02(-0.50%) |
Sep 28, 2020 | 4.981 | 4.981 | 4.695 | 4.916 | 31,769 | +0.22(+4.70%) |
Sep 25, 2020 | 4.965 | 5.161 | 4.695 | 4.695 | 26,819 | -0.41(-8.00%) |
Sep 24, 2020 | 4.859 | 5.308 | 4.695 | 5.104 | 66,113 | +0.24(+4.87%) |
Sep 23, 2020 | 5.185 | 5.185 | 4.859 | 4.867 | 48,868 | -0.11(-2.13%) |
Sep 22, 2020 | 4.997 | 5.267 | 4.859 | 4.973 | 85,233 | +0.16(+3.22%) |
Sep 21, 2020 | 4.777 | 4.818 | 4.695 | 4.818 | 53,228 | -0.03(-0.67%) |
Sep 18, 2020 | 4.279 | 4.859 | 4.165 | 4.850 | 115,114 | +0.57(+13.25%) |
Sep 17, 2020 | 4.205 | 4.389 | 4.078 | 4.283 | 38,003 | +0.07(+1.65%) |
Sep 16, 2020 | 4.026 | 4.246 | 3.809 | 4.214 | 68,552 | +0.23(+5.74%) |
Sep 15, 2020 | 4.001 | 4.001 | 3.724 | 3.985 | 32,147 | -0.02(-0.41%) |
Sep 14, 2020 | 3.666 | 4.001 | 3.552 | 4.001 | 44,482 | +0.33(+9.13%) |
Sep 11, 2020 | 3.732 | 3.764 | 3.593 | 3.666 | 13,838 | -0.09(-2.39%) |
Sep 10, 2020 | 3.691 | 3.764 | 3.528 | 3.756 | 28,415 | +0.06(+1.55%) |
Sep 09, 2020 | 3.666 | 3.911 | 3.666 | 3.699 | 16,554 | +0.02(+0.67%) |
Sep 08, 2020 | 3.773 | 3.813 | 3.511 | 3.675 | 29,776 | -0.20(-5.06%) |
Sep 04, 2020 | 4.018 | 4.018 | 3.773 | 3.871 | 20,818 | -0.15(-3.66%) |
Sep 03, 2020 | 4.026 | 4.026 | 3.797 | 4.018 | 57,946 | -0.01(-0.20%) |
Sep 02, 2020 | 3.977 | 4.026 | 3.715 | 4.026 | 49,243 | +0.03(+0.82%) |
Sep 01, 2020 | 4.140 | 4.140 | 3.838 | 3.993 | 47,745 | -0.19(-4.49%) |
Aug 31, 2020 | 4.303 | 4.410 | 3.895 | 4.181 | 105,624 | -0.07(-1.54%) |
Aug 28, 2020 | 3.830 | 4.271 | 3.748 | 4.246 | 104,950 | +0.48(+12.80%) |
Aug 27, 2020 | 3.781 | 3.805 | 3.683 | 3.764 | 48,233 | +0.07(+1.77%) |
Aug 26, 2020 | 3.781 | 3.877 | 3.593 | 3.699 | 74,529 | -0.16(-4.03%) |
Aug 25, 2020 | 3.536 | 3.903 | 3.536 | 3.854 | 92,640 | +0.32(+9.01%) |
Aug 24, 2020 | 4.124 | 4.287 | 3.430 | 3.536 | 269,186 | -0.60(-14.43%) |
Aug 21, 2020 | 4.344 | 4.491 | 4.083 | 4.132 | 132,749 | -0.34(-7.66%) |
Aug 20, 2020 | 4.271 | 4.638 | 4.246 | 4.475 | 231,859 | +0.07(+1.67%) |
Aug 19, 2020 | 4.483 | 4.483 | 4.132 | 4.401 | 140,209 | +0.32(+7.80%) |
Aug 18, 2020 | 4.989 | 5.038 | 4.083 | 4.083 | 256,288 | -0.91(-18.17%) |
Aug 17, 2020 | 4.736 | 5.063 | 4.410 | 4.989 | 458,169 | -0.10(-1.93%) |
Aug 14, 2020 | 5.553 | 5.716 | 4.818 | 5.087 | 1,181,519 | -0.64(-11.13%) |
Aug 13, 2020 | 7.651 | 8.370 | 5.569 | 5.724 | 39,901,496 | +2.84(+98.58%) |
Aug 12, 2020 | 2.842 | 2.989 | 2.589 | 2.883 | 34,431 | +0.14(+5.06%) |
Aug 11, 2020 | 2.719 | 2.776 | 2.711 | 2.744 | 5,627 | +0.08(+3.07%) |
Aug 10, 2020 | 2.654 | 2.834 | 2.572 | 2.662 | 10,906 | +0.02(+0.62%) |
Aug 07, 2020 | 2.858 | 2.887 | 2.579 | 2.646 | 14,083 | -0.39(-12.90%) |
Aug 06, 2020 | 2.654 | 3.185 | 2.621 | 3.038 | 65,114 | +0.40(+15.17%) |
Aug 05, 2020 | 2.564 | 2.752 | 2.564 | 2.638 | 9,130 | -0.09(-3.29%) |
Aug 04, 2020 | 2.548 | 2.727 | 2.450 | 2.727 | 19,691 | +0.29(+11.71%) |
Aug 03, 2020 | 2.548 | 2.589 | 2.393 | 2.442 | 11,534 | -0.17(-6.56%) |
Jul 31, 2020 | 2.613 | 2.711 | 2.613 | 2.613 | 979 | +0.04(+1.59%) |
Jul 30, 2020 | 2.654 | 2.691 | 2.572 | 2.572 | 3,055 | -0.10(-3.67%) |
Jul 29, 2020 | 2.736 | 2.736 | 2.621 | 2.670 | 5,252 | +0.12(+4.81%) |
Jul 28, 2020 | 2.809 | 2.809 | 2.548 | 2.548 | 5,632 | -0.32(-11.11%) |
Jul 27, 2020 | 2.727 | 2.923 | 2.727 | 2.866 | 6,063 | +0.08(+2.93%) |
Jul 24, 2020 | 2.760 | 2.838 | 2.760 | 2.785 | 2,694 | +0.09(+3.33%) |
Jul 23, 2020 | 2.736 | 2.756 | 2.695 | 2.695 | 2,064 | -0.08(-2.94%) |
Jul 22, 2020 | 2.695 | 2.825 | 2.678 | 2.776 | 4,741 | +0.02(+0.89%) |
Jul 21, 2020 | 2.842 | 2.876 | 2.687 | 2.752 | 7,950 | -0.09(-3.02%) |
Jul 20, 2020 | 2.695 | 2.893 | 2.695 | 2.838 | 2,080 | +0.06(+2.21%) |
Jul 17, 2020 | 2.776 | 2.850 | 2.776 | 2.776 | 1,592 | +0.03(+1.19%) |
Jul 16, 2020 | 2.678 | 2.793 | 2.654 | 2.744 | 7,934 | +0.02(+0.90%) |
Jul 15, 2020 | 2.687 | 2.883 | 2.662 | 2.719 | 8,732 | +0.16(+6.39%) |
Jul 14, 2020 | 2.646 | 2.752 | 2.540 | 2.556 | 7,748 | -0.01(-0.32%) |
Jul 13, 2020 | 2.695 | 2.695 | 2.564 | 2.564 | 7,106 | -0.11(-4.27%) |
Jul 10, 2020 | 2.825 | 2.846 | 2.572 | 2.678 | 5,633 | -0.15(-5.20%) |
Jul 09, 2020 | 2.899 | 2.899 | 2.597 | 2.825 | 9,961 | -0.03(-1.14%) |
Jul 08, 2020 | 2.842 | 2.895 | 2.793 | 2.858 | 3,882 | +0.07(+2.34%) |
Jul 07, 2020 | 2.776 | 2.793 | 2.597 | 2.793 | 2,832 | +0.05(+1.79%) |
Jul 06, 2020 | 2.744 | 2.776 | 2.597 | 2.744 | 3,691 | +0.02(+0.60%) |
Jul 02, 2020 | 2.744 | 2.842 | 2.727 | 2.727 | 3,184 | +0.03(+1.21%) |
Jul 01, 2020 | 2.736 | 2.785 | 2.695 | 2.695 | 2,263 | -0.12(-4.35%) |
Jun 30, 2020 | 2.842 | 2.842 | 2.768 | 2.817 | 1,372 | +0.16(+5.83%) |
Jun 29, 2020 | 2.687 | 2.850 | 2.662 | 2.662 | 10,811 | +0.03(+1.24%) |
Jun 26, 2020 | 2.858 | 2.866 | 2.629 | 2.629 | 8,204 | -0.30(-10.31%) |
Jun 25, 2020 | 2.866 | 2.997 | 2.858 | 2.932 | 2,189 | -0.10(-3.23%) |
Jun 24, 2020 | 2.915 | 3.062 | 2.834 | 3.030 | 6,486 | +0.14(+4.80%) |
Jun 23, 2020 | 2.899 | 2.907 | 2.891 | 2.891 | 2,347 | +0.09(+3.21%) |
Jun 22, 2020 | 2.825 | 2.942 | 2.670 | 2.801 | 11,169 | -0.11(-3.65%) |
Jun 19, 2020 | 2.989 | 2.989 | 2.907 | 2.907 | 1,102 | -0.04(-1.39%) |
Jun 18, 2020 | 2.801 | 2.972 | 2.801 | 2.948 | 5,131 | -0.07(-2.17%) |
Jun 17, 2020 | 3.062 | 3.062 | 2.858 | 3.013 | 3,657 | -0.02(-0.54%) |
Jun 16, 2020 | 3.087 | 3.087 | 2.899 | 3.030 | 3,193 | -0.02(-0.54%) |
Jun 15, 2020 | 3.111 | 3.111 | 2.981 | 3.046 | 1,978 | +0.03(+0.90%) |
Jun 12, 2020 | 3.225 | 3.225 | 2.940 | 3.019 | 16,777 | -0.15(-4.72%) |
Jun 11, 2020 | 2.882 | 3.185 | 2.844 | 3.168 | 4,807 | +0.00(+0.00%) |
Jun 10, 2020 | 3.225 | 3.225 | 3.030 | 3.168 | 10,699 | -0.03(-1.02%) |
Jun 09, 2020 | 3.111 | 3.201 | 3.111 | 3.201 | 9,327 | +0.00(+0.00%) |
Jun 08, 2020 | 3.103 | 3.266 | 3.103 | 3.201 | 12,592 | +0.08(+2.62%) |
Jun 05, 2020 | 3.087 | 3.225 | 3.087 | 3.119 | 14,083 | +0.03(+1.06%) |
Jun 04, 2020 | 3.087 | 3.103 | 2.918 | 3.087 | 13,510 | -0.04(-1.31%) |
Jun 03, 2020 | 3.095 | 3.266 | 2.948 | 3.127 | 22,268 | +0.26(+9.12%) |
Jun 02, 2020 | 2.670 | 2.981 | 2.597 | 2.866 | 13,390 | +0.26(+10.12%) |
Jun 01, 2020 | 2.703 | 2.703 | 2.448 | 2.603 | 17,370 | -0.06(-2.29%) |
May 29, 2020 | 2.507 | 2.675 | 2.503 | 2.664 | 9,797 | +0.07(+2.58%) |
May 28, 2020 | 2.572 | 2.646 | 2.458 | 2.597 | 19,233 | +0.16(+6.35%) |
May 27, 2020 | 2.491 | 2.572 | 2.327 | 2.442 | 14,199 | +0.07(+2.75%) |
May 26, 2020 | 2.670 | 2.752 | 2.376 | 2.376 | 8,378 | +0.01(+0.33%) |
May 22, 2020 | 2.417 | 2.417 | 2.368 | 2.368 | 1,592 | -0.02(-0.67%) |
May 21, 2020 | 2.458 | 2.548 | 2.384 | 2.384 | 7,641 | +0.05(+2.10%) |
May 20, 2020 | 2.327 | 2.433 | 2.327 | 2.335 | 7,100 | +0.02(+1.06%) |
May 19, 2020 | 2.344 | 2.344 | 2.279 | 2.311 | 2,744 | -0.01(-0.35%) |
May 18, 2020 | 2.638 | 2.747 | 2.164 | 2.319 | 35,396 | -0.18(-7.19%) |
May 15, 2020 | 2.507 | 2.572 | 2.491 | 2.499 | 3,306 | +0.05(+2.00%) |
May 14, 2020 | 2.401 | 2.450 | 2.401 | 2.450 | 19,819 | -0.17(-6.36%) |
May 13, 2020 | 2.687 | 2.687 | 2.616 | 2.616 | 1,102 | -0.07(-2.62%) |
May 12, 2020 | 2.932 | 2.932 | 2.687 | 2.687 | 5,587 | -0.11(-3.80%) |
May 11, 2020 | 2.850 | 2.858 | 2.793 | 2.793 | 3,449 | -0.07(-2.29%) |
May 08, 2020 | 2.768 | 3.021 | 2.736 | 2.858 | 10,899 | +0.00(+0.00%) |
May 07, 2020 | 2.858 | 2.858 | 2.782 | 2.858 | 3,135 | +0.07(+2.66%) |
May 06, 2020 | 2.834 | 2.858 | 2.784 | 2.784 | 856 | -0.09(-3.17%) |
May 05, 2020 | 2.915 | 2.940 | 2.780 | 2.875 | 7,166 | -0.04(-1.37%) |
May 04, 2020 | 2.899 | 2.940 | 2.744 | 2.915 | 6,271 | -0.11(-3.51%) |
May 01, 2020 | 2.873 | 3.021 | 2.873 | 3.021 | 2,204 | +0.24(+8.82%) |
Apr 30, 2020 | 2.785 | 2.907 | 2.711 | 2.776 | 24,174 | -0.01(-0.40%) |
Apr 29, 2020 | 2.703 | 2.899 | 2.703 | 2.787 | 6,535 | +0.16(+6.05%) |
Apr 28, 2020 | 2.662 | 2.760 | 2.621 | 2.629 | 7,130 | +0.02(+0.59%) |
Apr 27, 2020 | 2.482 | 2.642 | 2.431 | 2.613 | 6,544 | +0.24(+10.06%) |
Apr 24, 2020 | 2.515 | 2.515 | 2.269 | 2.374 | 7,837 | -0.16(-6.21%) |
Apr 23, 2020 | 2.760 | 2.783 | 2.531 | 2.531 | 5,946 | -0.13(-4.79%) |
Apr 22, 2020 | 2.744 | 2.899 | 2.654 | 2.659 | 7,162 | -0.19(-6.70%) |
Apr 21, 2020 | 2.972 | 3.013 | 2.687 | 2.850 | 10,158 | -0.09(-3.06%) |
Apr 20, 2020 | 2.932 | 3.003 | 2.932 | 2.940 | 2,967 | +0.00(+0.00%) |
Apr 17, 2020 | 2.997 | 3.185 | 2.916 | 2.940 | 34,289 | +0.09(+3.15%) |
Apr 16, 2020 | 3.087 | 3.225 | 2.842 | 2.850 | 18,315 | -0.01(-0.29%) |
Apr 15, 2020 | 2.646 | 3.258 | 2.474 | 2.858 | 20,489 | +0.00(+0.00%) |
Apr 14, 2020 | 2.433 | 2.858 | 2.403 | 2.858 | 27,198 | +0.58(+25.45%) |
Apr 13, 2020 | 2.303 | 2.335 | 2.123 | 2.278 | 12,323 | +0.08(+3.68%) |
Apr 09, 2020 | 2.164 | 2.327 | 1.829 | 2.197 | 21,308 | +0.28(+14.39%) |
Apr 08, 2020 | 1.919 | 1.968 | 1.878 | 1.921 | 8,247 | -0.01(-0.32%) |
Apr 07, 2020 | 1.878 | 2.104 | 1.878 | 1.927 | 8,256 | +0.17(+9.77%) |
Apr 06, 2020 | 1.968 | 1.968 | 1.698 | 1.756 | 19,781 | +0.10(+6.31%) |
Apr 03, 2020 | 1.694 | 1.694 | 1.633 | 1.651 | 21,920 | -0.04(-2.30%) |
Apr 02, 2020 | 1.715 | 1.870 | 1.674 | 1.690 | 34,495 | -0.03(-1.90%) |
Apr 01, 2020 | 1.715 | 1.889 | 1.715 | 1.723 | 7,420 | -0.15(-8.18%) |
Mar 31, 2020 | 1.884 | 1.884 | 1.859 | 1.876 | 1,420 | -0.11(-5.43%) |
Mar 30, 2020 | 2.291 | 2.291 | 1.723 | 1.984 | 14,984 | -0.07(-3.57%) |
Mar 27, 2020 | 2.278 | 2.278 | 1.878 | 2.058 | 10,776 | -0.07(-3.08%) |
Mar 26, 2020 | 1.674 | 2.344 | 1.674 | 2.123 | 51,793 | +0.49(+30.00%) |
Mar 25, 2020 | 1.690 | 1.690 | 1.572 | 1.633 | 11,124 | +0.01(+0.51%) |
Mar 24, 2020 | 1.676 | 1.715 | 1.551 | 1.625 | 15,092 | +0.19(+13.06%) |
Mar 23, 2020 | 1.511 | 1.551 | 1.405 | 1.437 | 10,291 | -0.12(-7.86%) |
Mar 20, 2020 | 1.805 | 2.090 | 1.470 | 1.560 | 32,452 | -0.25(-13.96%) |
Mar 19, 2020 | 2.180 | 2.834 | 1.405 | 1.813 | 87,183 | -0.15(-7.50%) |
Mar 18, 2020 | 1.723 | 1.960 | 1.633 | 1.960 | 58,289 | +0.02(+0.84%) |
Mar 17, 2020 | 1.960 | 1.960 | 1.471 | 1.943 | 14,308 | -0.17(-8.01%) |
Mar 16, 2020 | 2.317 | 2.317 | 1.805 | 2.113 | 13,404 | -0.38(-15.17%) |
Mar 13, 2020 | 2.507 | 2.512 | 2.450 | 2.491 | 5,020 | -0.02(-0.65%) |
Mar 12, 2020 | 2.825 | 2.825 | 1.960 | 2.507 | 31,924 | -0.21(-7.85%) |
Mar 11, 2020 | 2.809 | 2.891 | 2.720 | 2.720 | 30,505 | -0.10(-3.50%) |
Mar 10, 2020 | 2.858 | 2.858 | 2.695 | 2.819 | 5,230 | -0.01(-0.25%) |
Mar 09, 2020 | 2.899 | 2.899 | 2.633 | 2.826 | 2,868 | -0.07(-2.51%) |
Mar 06, 2020 | 2.825 | 2.899 | 2.825 | 2.899 | 1,469 | +0.04(+1.43%) |
Mar 05, 2020 | 3.111 | 3.111 | 2.719 | 2.858 | 6,107 | -0.29(-9.09%) |
Mar 04, 2020 | 3.234 | 3.242 | 3.078 | 3.144 | 8,126 | -0.08(-2.53%) |
Mar 03, 2020 | 3.225 | 3.230 | 3.225 | 3.225 | 404 | -0.00(-0.15%) |
Mar 02, 2020 | 3.340 | 3.340 | 3.152 | 3.230 | 8,351 | -0.06(-1.68%) |
Feb 28, 2020 | 3.283 | 3.286 | 3.193 | 3.286 | 8,694 | +0.01(+0.35%) |
Feb 27, 2020 | 3.389 | 3.390 | 3.037 | 3.274 | 7,564 | -0.14(-3.98%) |
Feb 26, 2020 | 3.511 | 3.554 | 3.046 | 3.410 | 18,560 | -0.14(-4.00%) |
Feb 25, 2020 | 3.593 | 3.593 | 3.470 | 3.552 | 7,105 | -0.04(-1.13%) |
Feb 24, 2020 | 3.593 | 3.593 | 3.553 | 3.593 | 4,211 | -0.00(-0.00%) |
Feb 21, 2020 | 3.715 | 3.768 | 3.593 | 3.593 | 4,041 | -0.18(-4.86%) |
Feb 20, 2020 | 3.726 | 3.789 | 3.726 | 3.777 | 6,294 | +0.02(+0.54%) |
Feb 19, 2020 | 3.740 | 3.785 | 3.740 | 3.756 | 582 | +0.08(+2.22%) |
Feb 18, 2020 | 3.729 | 3.729 | 3.675 | 3.675 | 2,612 | -0.06(-1.53%) |
Feb 14, 2020 | 3.675 | 3.732 | 3.675 | 3.732 | 489 | +0.03(+0.94%) |
Feb 13, 2020 | 3.697 | 3.697 | 3.697 | 3.697 | 222 | -0.00(-0.11%) |
Feb 12, 2020 | 3.711 | 3.711 | 3.701 | 3.701 | 460 | +0.07(+1.85%) |
Feb 11, 2020 | 3.715 | 3.756 | 3.594 | 3.634 | 3,242 | -0.11(-2.94%) |
Feb 10, 2020 | 3.744 | 3.744 | 3.744 | 3.744 | 2,018 | +0.01(+0.32%) |
Feb 07, 2020 | 3.710 | 3.752 | 3.691 | 3.732 | 2,939 | -0.02(-0.51%) |
Feb 06, 2020 | 3.740 | 3.751 | 3.740 | 3.751 | 546 | +0.11(+2.95%) |
Feb 05, 2020 | 3.835 | 3.835 | 3.643 | 3.643 | 488 | -0.13(-3.47%) |
Feb 04, 2020 | 3.811 | 3.833 | 3.756 | 3.774 | 5,257 | -0.06(-1.66%) |