Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.480 | 10.00 | 9.400 | 9.670 | 77,500 | +0.11(+1.15%) |
Jan 28, 2021 | 9.830 | 9.880 | 9.500 | 9.560 | 51,661 | -0.16(-1.65%) |
Jan 27, 2021 | 10.00 | 10.25 | 9.700 | 9.720 | 105,589 | -0.48(-4.71%) |
Jan 26, 2021 | 10.00 | 10.41 | 9.800 | 10.20 | 98,754 | +0.12(+1.19%) |
Jan 25, 2021 | 10.76 | 10.76 | 10.08 | 10.08 | 139,925 | -0.41(-3.91%) |
Jan 22, 2021 | 11.58 | 11.64 | 10.38 | 10.49 | 207,000 | -1.24(-10.57%) |
Jan 21, 2021 | 10.02 | 12.69 | 9.990 | 11.73 | 867,888 | +1.59(+15.68%) |
Jan 20, 2021 | 10.20 | 10.23 | 9.630 | 10.14 | 97,016 | -0.02(-0.20%) |
Jan 19, 2021 | 10.04 | 10.25 | 9.920 | 10.16 | 36,953 | +0.06(+0.59%) |
Jan 15, 2021 | 10.11 | 10.21 | 10.00 | 10.10 | 52,400 | -0.19(-1.85%) |
Jan 14, 2021 | 10.12 | 10.37 | 10.00 | 10.29 | 120,350 | +0.14(+1.38%) |
Jan 13, 2021 | 10.20 | 10.45 | 10.00 | 10.15 | 61,000 | -0.01(-0.10%) |
Jan 12, 2021 | 10.39 | 10.46 | 10.01 | 10.16 | 97,383 | -0.13(-1.26%) |
Jan 11, 2021 | 10.24 | 10.41 | 9.920 | 10.29 | 81,649 | +0.30(+3.00%) |
Jan 08, 2021 | 10.00 | 10.37 | 9.860 | 9.990 | 123,500 | +0.22(+2.25%) |
Jan 07, 2021 | 9.560 | 9.790 | 9.545 | 9.770 | 60,469 | +0.53(+5.74%) |
Jan 06, 2021 | 9.510 | 10.20 | 9.230 | 9.240 | 161,569 | -0.43(-4.45%) |
Jan 05, 2021 | 9.800 | 9.950 | 9.400 | 9.670 | 166,360 | +0.69(+7.68%) |
Jan 04, 2021 | 8.800 | 9.079 | 8.600 | 8.980 | 63,908 | +0.34(+3.94%) |
Dec 31, 2020 | 8.640 | 8.640 | 8.640 | 35,282 | +0.03(+0.35%) | |
Dec 30, 2020 | 8.610 | 8.885 | 8.610 | 8.610 | 35,282 | +0.01(+0.12%) |
Dec 29, 2020 | 8.860 | 8.900 | 8.585 | 8.600 | 82,342 | -0.15(-1.71%) |
Dec 28, 2020 | 9.050 | 9.180 | 8.530 | 8.750 | 101,144 | -0.28(-3.10%) |
Dec 24, 2020 | 9.230 | 9.343 | 9.000 | 9.030 | 44,700 | -0.18(-1.95%) |
Dec 23, 2020 | 9.010 | 9.380 | 8.960 | 9.210 | 104,117 | +0.36(+4.07%) |
Dec 22, 2020 | 8.880 | 9.080 | 8.800 | 8.850 | 76,273 | -0.12(-1.34%) |
Dec 21, 2020 | 8.950 | 9.160 | 8.800 | 8.970 | 111,843 | -0.05(-0.55%) |
Dec 18, 2020 | 9.200 | 9.200 | 8.800 | 9.020 | 170,400 | -0.14(-1.53%) |
Dec 17, 2020 | 9.210 | 9.390 | 9.100 | 9.160 | 51,683 | -0.04(-0.43%) |
Dec 16, 2020 | 9.260 | 9.620 | 9.090 | 9.200 | 50,553 | +0.02(+0.22%) |
Dec 15, 2020 | 9.410 | 9.699 | 9.120 | 9.180 | 127,936 | -0.32(-3.37%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.250 | 9.500 | 233,012 | -0.43(-4.33%) |
Dec 11, 2020 | 10.60 | 10.65 | 9.850 | 9.930 | 148,400 | -0.73(-6.85%) |
Dec 10, 2020 | 9.920 | 10.84 | 9.820 | 10.66 | 415,459 | +0.73(+7.35%) |
Dec 09, 2020 | 10.30 | 10.78 | 9.570 | 9.930 | 512,443 | -0.21(-2.07%) |
Dec 08, 2020 | 9.830 | 10.35 | 9.700 | 10.14 | 420,099 | +0.24(+2.42%) |
Dec 07, 2020 | 9.800 | 10.22 | 9.800 | 9.900 | 85,997 | +0.05(+0.51%) |
Dec 04, 2020 | 9.990 | 10.15 | 9.780 | 9.850 | 103,100 | -0.22(-2.18%) |
Dec 03, 2020 | 10.10 | 10.46 | 9.770 | 10.07 | 147,087 | +0.00(+0.00%) |
Dec 02, 2020 | 9.990 | 10.24 | 9.871 | 10.07 | 105,943 | +0.17(+1.72%) |
Dec 01, 2020 | 10.01 | 10.46 | 9.530 | 9.900 | 172,561 | -0.09(-0.90%) |
Nov 30, 2020 | 10.17 | 10.47 | 9.700 | 9.990 | 215,529 | -0.19(-1.87%) |
Nov 27, 2020 | 10.00 | 10.30 | 9.900 | 10.18 | 182,600 | +0.33(+3.35%) |
Nov 25, 2020 | 9.840 | 10.37 | 9.800 | 9.850 | 399,500 | -0.50(-4.83%) |
Nov 24, 2020 | 9.520 | 11.56 | 8.940 | 10.35 | 2,779,164 | +0.79(+8.26%) |
Nov 23, 2020 | 10.00 | 10.59 | 9.450 | 9.560 | 641,398 | -0.78(-7.54%) |
Nov 20, 2020 | 11.97 | 11.99 | 10.32 | 10.34 | 1,186,400 | -1.66(-13.83%) |
Nov 19, 2020 | 12.78 | 13.75 | 11.66 | 12.00 | 1,571,063 | -1.47(-10.91%) |
Nov 18, 2020 | 11.70 | 15.85 | 10.52 | 13.47 | 14,017,233 | +3.59(+36.34%) |
Nov 17, 2020 | 9.300 | 10.79 | 8.830 | 9.880 | 1,648,363 | +0.60(+6.47%) |
Nov 16, 2020 | 9.940 | 11.10 | 8.700 | 9.280 | 964,200 | -0.77(-7.66%) |
Nov 13, 2020 | 7.510 | 10.05 | 7.500 | 10.05 | 1,628,200 | +2.32(+30.01%) |
Nov 12, 2020 | 6.650 | 8.120 | 6.650 | 7.730 | 446,618 | +1.12(+16.94%) |
Nov 11, 2020 | 6.280 | 6.810 | 6.230 | 6.610 | 84,877 | +0.41(+6.61%) |
Nov 10, 2020 | 6.080 | 6.260 | 6.050 | 6.200 | 15,626 | +0.09(+1.47%) |
Nov 09, 2020 | 6.210 | 6.620 | 6.080 | 6.110 | 136,929 | +0.06(+0.99%) |
Nov 06, 2020 | 6.080 | 6.100 | 5.870 | 6.050 | 34,200 | +0.07(+1.17%) |
Nov 05, 2020 | 5.830 | 5.990 | 5.750 | 5.980 | 41,991 | +0.37(+6.60%) |
Nov 04, 2020 | 5.800 | 5.850 | 5.610 | 5.610 | 31,217 | -0.06(-1.06%) |
Nov 03, 2020 | 5.690 | 5.800 | 5.635 | 5.670 | 10,585 | +0.03(+0.53%) |
Nov 02, 2020 | 5.800 | 5.800 | 5.570 | 5.640 | 45,849 | -0.25(-4.24%) |
Oct 30, 2020 | 5.700 | 5.890 | 5.550 | 5.890 | 39,800 | +0.19(+3.33%) |
Oct 29, 2020 | 5.745 | 5.850 | 5.603 | 5.700 | 21,291 | -0.04(-0.70%) |
Oct 28, 2020 | 5.730 | 5.860 | 5.570 | 5.740 | 57,179 | -0.11(-1.88%) |
Oct 27, 2020 | 5.820 | 5.850 | 5.640 | 5.850 | 19,671 | +0.10(+1.74%) |
Oct 26, 2020 | 5.820 | 5.910 | 5.700 | 5.750 | 19,210 | -0.15(-2.54%) |
Oct 23, 2020 | 5.900 | 5.900 | 5.820 | 5.900 | 13,300 | -0.00(-0.00%) |
Oct 22, 2020 | 6.070 | 6.070 | 5.843 | 5.900 | 14,020 | -0.19(-3.12%) |
Oct 21, 2020 | 6.050 | 6.190 | 6.010 | 6.090 | 12,761 | +0.14(+2.35%) |
Oct 20, 2020 | 5.640 | 6.140 | 5.640 | 5.950 | 60,936 | +0.17(+2.94%) |
Oct 19, 2020 | 5.800 | 5.895 | 5.670 | 5.780 | 27,379 | +0.02(+0.35%) |
Oct 16, 2020 | 5.760 | 6.450 | 5.750 | 5.760 | 171,900 | -0.07(-1.20%) |
Oct 15, 2020 | 6.000 | 6.000 | 5.800 | 5.830 | 92,512 | -0.25(-4.11%) |
Oct 14, 2020 | 5.900 | 6.150 | 5.900 | 6.080 | 77,849 | +0.06(+1.00%) |
Oct 13, 2020 | 6.040 | 6.055 | 5.890 | 6.020 | 33,766 | -0.02(-0.33%) |
Oct 12, 2020 | 6.000 | 6.115 | 5.910 | 6.040 | 27,038 | +0.04(+0.67%) |
Oct 09, 2020 | 6.200 | 6.220 | 5.910 | 6.000 | 37,700 | -0.13(-2.12%) |
Oct 08, 2020 | 6.250 | 6.330 | 6.060 | 6.130 | 13,201 | +0.03(+0.49%) |
Oct 07, 2020 | 6.540 | 6.540 | 6.020 | 6.100 | 19,391 | +0.15(+2.52%) |
Oct 06, 2020 | 6.000 | 6.020 | 5.910 | 5.950 | 56,306 | -0.10(-1.65%) |
Oct 05, 2020 | 6.370 | 6.370 | 6.010 | 6.050 | 76,314 | -0.15(-2.42%) |
Oct 02, 2020 | 6.350 | 6.500 | 6.000 | 6.200 | 140,700 | -0.55(-8.15%) |
Sep 29, 2020 | 6.750 | 6.750 | 6.750 | 0 | -0.05(-0.74%) | |
Sep 28, 2020 | 6.770 | 7.004 | 6.770 | 6.800 | 24,435 | -0.05(-0.73%) |
Sep 25, 2020 | 6.653 | 6.850 | 6.580 | 6.850 | 17,600 | +0.26(+3.95%) |
Sep 24, 2020 | 6.520 | 6.800 | 6.500 | 6.590 | 31,477 | -0.11(-1.64%) |
Sep 23, 2020 | 6.630 | 6.838 | 6.410 | 6.700 | 50,390 | -0.06(-0.89%) |
Sep 22, 2020 | 6.810 | 7.090 | 6.550 | 6.760 | 115,035 | +0.07(+1.05%) |
Sep 21, 2020 | 6.780 | 6.860 | 6.480 | 6.690 | 81,679 | -0.11(-1.62%) |
Sep 18, 2020 | 6.880 | 7.040 | 6.800 | 6.800 | 28,600 | -0.08(-1.23%) |
Sep 17, 2020 | 6.990 | 7.020 | 6.550 | 6.885 | 21,843 | -0.15(-2.06%) |
Sep 16, 2020 | 7.120 | 7.250 | 7.000 | 7.030 | 20,160 | -0.18(-2.50%) |
Sep 15, 2020 | 7.270 | 7.364 | 7.203 | 7.210 | 20,409 | +0.00(+0.00%) |
Sep 14, 2020 | 6.860 | 7.320 | 6.860 | 7.210 | 78,361 | +0.50(+7.45%) |
Sep 11, 2020 | 6.980 | 6.980 | 6.600 | 6.710 | 16,200 | -0.09(-1.32%) |
Sep 10, 2020 | 6.620 | 7.050 | 6.510 | 6.800 | 126,116 | -0.13(-1.88%) |
Sep 09, 2020 | 7.060 | 7.170 | 6.920 | 6.930 | 26,260 | -0.07(-1.00%) |
Sep 08, 2020 | 7.280 | 7.330 | 6.610 | 7.000 | 127,679 | -0.35(-4.76%) |
Sep 04, 2020 | 7.250 | 7.456 | 7.100 | 7.350 | 107,600 | +0.01(+0.14%) |
Sep 03, 2020 | 8.090 | 8.250 | 7.210 | 7.340 | 316,174 | -0.75(-9.27%) |
Sep 02, 2020 | 7.840 | 8.140 | 7.770 | 8.090 | 144,826 | +0.08(+1.00%) |
Sep 01, 2020 | 8.100 | 8.530 | 7.600 | 8.010 | 240,471 | -0.25(-3.03%) |
Aug 31, 2020 | 7.560 | 8.300 | 7.510 | 8.260 | 295,124 | +0.83(+11.17%) |
Aug 28, 2020 | 7.270 | 7.560 | 7.250 | 7.430 | 60,800 | +0.03(+0.41%) |
Aug 27, 2020 | 7.280 | 7.700 | 7.040 | 7.400 | 141,930 | -0.05(-0.67%) |
Aug 26, 2020 | 7.310 | 7.550 | 7.270 | 7.450 | 130,511 | -0.05(-0.67%) |
Aug 25, 2020 | 7.120 | 7.600 | 7.030 | 7.500 | 242,028 | +0.22(+3.02%) |
Aug 24, 2020 | 7.820 | 7.960 | 7.120 | 7.280 | 421,781 | -0.20(-2.67%) |
Aug 21, 2020 | 6.870 | 7.590 | 6.860 | 7.480 | 800,100 | +0.18(+2.47%) |
Aug 20, 2020 | 7.200 | 7.420 | 6.350 | 7.300 | 6,912,935 | +1.20(+19.67%) |
Aug 19, 2020 | 5.730 | 6.200 | 5.620 | 6.100 | 711,493 | +0.37(+6.46%) |
Aug 18, 2020 | 5.680 | 5.960 | 5.500 | 5.730 | 241,210 | +0.01(+0.17%) |
Aug 17, 2020 | 5.860 | 6.000 | 5.630 | 5.720 | 198,619 | -0.21(-3.54%) |
Aug 14, 2020 | 6.090 | 6.150 | 5.900 | 5.930 | 138,500 | -0.27(-4.35%) |
Aug 13, 2020 | 5.680 | 6.470 | 5.640 | 6.200 | 262,806 | +0.47(+8.20%) |
Aug 12, 2020 | 5.790 | 5.840 | 5.560 | 5.730 | 186,402 | +0.00(+0.00%) |
Aug 11, 2020 | 5.850 | 6.000 | 5.730 | 5.730 | 208,031 | -0.23(-3.86%) |
Aug 10, 2020 | 5.400 | 6.200 | 5.310 | 5.960 | 1,167,853 | -0.44(-6.88%) |
Aug 07, 2020 | 7.700 | 8.190 | 5.820 | 6.400 | 21,258,200 | +2.13(+49.88%) |
Aug 06, 2020 | 3.990 | 4.500 | 3.920 | 4.270 | 171,616 | +0.31(+7.83%) |
Aug 05, 2020 | 3.820 | 3.960 | 3.820 | 3.960 | 8,580 | +0.08(+2.06%) |
Aug 04, 2020 | 3.960 | 3.960 | 3.820 | 3.880 | 24,612 | -0.03(-0.77%) |
Aug 03, 2020 | 3.890 | 4.030 | 3.881 | 3.910 | 8,152 | -0.03(-0.76%) |
Jul 31, 2020 | 3.900 | 4.090 | 3.900 | 3.940 | 12,200 | +0.02(+0.51%) |
Jul 30, 2020 | 4.000 | 4.190 | 3.820 | 3.920 | 27,795 | -0.02(-0.51%) |
Jul 29, 2020 | 4.180 | 4.460 | 3.940 | 3.940 | 120,173 | -0.35(-8.16%) |
Jul 28, 2020 | 4.280 | 4.370 | 4.180 | 4.290 | 20,389 | -0.06(-1.38%) |
Jul 27, 2020 | 4.350 | 4.470 | 4.210 | 4.350 | 44,685 | -0.02(-0.46%) |
Jul 24, 2020 | 4.190 | 4.890 | 4.150 | 4.370 | 209,500 | +0.08(+1.86%) |
Jul 23, 2020 | 4.200 | 4.450 | 4.050 | 4.290 | 79,348 | -0.01(-0.23%) |
Jul 22, 2020 | 4.240 | 4.420 | 4.060 | 4.300 | 36,646 | +0.10(+2.38%) |
Jul 21, 2020 | 3.920 | 4.700 | 3.900 | 4.200 | 338,748 | +0.36(+9.38%) |
Jul 20, 2020 | 4.000 | 4.000 | 3.710 | 3.840 | 58,160 | +0.00(+0.00%) |
Jul 17, 2020 | 3.740 | 3.950 | 3.550 | 3.840 | 86,000 | +0.14(+3.78%) |
Jul 16, 2020 | 3.690 | 3.900 | 3.540 | 3.700 | 93,926 | -0.34(-8.42%) |
Jul 15, 2020 | 3.370 | 4.940 | 3.360 | 4.040 | 868,076 | +0.63(+18.48%) |
Jul 14, 2020 | 3.250 | 3.540 | 3.250 | 3.410 | 19,453 | -0.02(-0.58%) |
Jul 13, 2020 | 3.560 | 3.720 | 3.430 | 3.430 | 14,225 | +0.02(+0.59%) |
Jul 10, 2020 | 3.660 | 3.750 | 3.410 | 3.410 | 9,100 | -0.26(-7.08%) |
Jul 09, 2020 | 3.770 | 3.840 | 3.600 | 3.670 | 9,998 | -0.13(-3.42%) |
Jul 08, 2020 | 3.650 | 3.850 | 3.457 | 3.800 | 58,880 | +0.07(+1.88%) |
Jul 07, 2020 | 3.434 | 3.730 | 3.434 | 3.730 | 6,704 | +0.28(+8.12%) |
Jul 06, 2020 | 3.600 | 3.600 | 3.450 | 3.450 | 27,991 | -0.05(-1.43%) |
Jul 02, 2020 | 3.500 | 3.590 | 3.370 | 3.500 | 31,600 | +0.17(+5.11%) |
Jul 01, 2020 | 3.390 | 3.440 | 3.310 | 3.330 | 9,964 | -0.06(-1.77%) |
Jun 30, 2020 | 3.320 | 3.390 | 3.200 | 3.390 | 19,064 | +0.04(+1.19%) |
Jun 29, 2020 | 3.290 | 3.370 | 3.160 | 3.350 | 26,797 | +0.03(+0.90%) |
Jun 26, 2020 | 3.560 | 3.600 | 3.320 | 3.320 | 26,200 | -0.17(-4.87%) |
Jun 25, 2020 | 3.360 | 3.540 | 3.360 | 3.490 | 19,960 | +0.05(+1.45%) |
Jun 24, 2020 | 3.650 | 3.750 | 3.350 | 3.440 | 71,873 | -0.05(-1.43%) |
Jun 23, 2020 | 3.600 | 3.700 | 3.310 | 3.490 | 92,410 | -0.11(-3.06%) |
Jun 22, 2020 | 3.540 | 3.970 | 3.120 | 3.600 | 342,414 | +0.33(+10.09%) |
Jun 19, 2020 | 3.300 | 3.300 | 3.060 | 3.270 | 39,000 | +0.10(+3.15%) |
Jun 18, 2020 | 3.300 | 3.300 | 3.110 | 3.170 | 32,891 | -0.16(-4.80%) |
Jun 17, 2020 | 3.210 | 3.380 | 3.120 | 3.330 | 108,848 | +0.23(+7.42%) |
Jun 16, 2020 | 3.077 | 3.330 | 3.010 | 3.100 | 55,197 | +0.01(+0.32%) |
Jun 15, 2020 | 3.010 | 3.190 | 2.850 | 3.090 | 110,006 | +0.09(+3.00%) |
Jun 12, 2020 | 2.730 | 3.180 | 2.730 | 3.000 | 122,900 | +0.14(+5.04%) |
Jun 11, 2020 | 3.000 | 3.190 | 2.700 | 2.856 | 42,473 | -0.29(-9.33%) |
Jun 10, 2020 | 3.160 | 3.200 | 2.920 | 3.150 | 25,241 | +0.00(+0.00%) |
Jun 09, 2020 | 3.000 | 3.320 | 2.810 | 3.150 | 50,232 | +0.25(+8.43%) |
Jun 08, 2020 | 2.990 | 3.060 | 2.750 | 2.905 | 33,109 | -0.01(-0.17%) |
Jun 05, 2020 | 2.940 | 3.000 | 2.850 | 2.910 | 14,300 | -0.07(-2.35%) |
Jun 04, 2020 | 2.960 | 3.050 | 2.860 | 2.980 | 24,495 | -0.02(-0.67%) |
Jun 03, 2020 | 2.930 | 3.056 | 2.830 | 3.000 | 32,897 | +0.08(+2.74%) |
Jun 02, 2020 | 3.000 | 3.080 | 2.780 | 2.920 | 33,718 | -0.10(-3.31%) |
Jun 01, 2020 | 3.260 | 3.480 | 2.960 | 3.020 | 265,185 | -0.05(-1.63%) |
May 29, 2020 | 2.880 | 3.250 | 2.780 | 3.070 | 93,900 | +0.30(+11.03%) |
May 28, 2020 | 2.800 | 2.870 | 2.710 | 2.765 | 21,757 | +0.02(+0.55%) |
May 27, 2020 | 2.850 | 2.850 | 2.670 | 2.750 | 18,779 | +0.04(+1.48%) |
May 26, 2020 | 2.750 | 2.880 | 2.690 | 2.710 | 35,665 | -0.04(-1.45%) |
May 22, 2020 | 2.670 | 2.750 | 2.670 | 2.750 | 3,000 | +0.13(+4.96%) |
May 21, 2020 | 2.620 | 2.750 | 2.600 | 2.620 | 16,851 | -0.06(-2.24%) |
May 20, 2020 | 2.665 | 2.880 | 2.665 | 2.680 | 38,443 | -0.04(-1.47%) |
May 19, 2020 | 2.700 | 2.750 | 2.620 | 2.720 | 20,371 | -0.02(-0.73%) |
May 18, 2020 | 2.660 | 2.750 | 2.600 | 2.740 | 20,052 | +0.03(+1.11%) |
May 15, 2020 | 2.640 | 2.760 | 2.590 | 2.710 | 32,800 | -0.03(-1.09%) |
May 14, 2020 | 2.610 | 2.800 | 2.600 | 2.740 | 7,553 | +0.07(+2.62%) |
May 13, 2020 | 2.740 | 2.780 | 2.610 | 2.670 | 26,985 | +0.11(+4.30%) |
May 12, 2020 | 2.750 | 2.880 | 2.560 | 2.560 | 37,551 | -0.19(-6.91%) |
May 11, 2020 | 2.500 | 3.330 | 2.500 | 2.750 | 97,925 | +0.16(+6.18%) |
May 08, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 32,000 | -0.11(-4.07%) |
May 07, 2020 | 2.680 | 2.750 | 2.630 | 2.700 | 33,925 | +0.06(+2.27%) |
May 06, 2020 | 2.650 | 2.750 | 2.560 | 2.640 | 93,095 | -0.02(-0.75%) |
May 05, 2020 | 2.650 | 2.730 | 2.640 | 2.660 | 41,384 | -0.04(-1.48%) |
May 04, 2020 | 2.760 | 2.790 | 2.660 | 2.700 | 15,073 | -0.02(-0.74%) |
May 01, 2020 | 2.900 | 2.900 | 2.660 | 2.720 | 30,800 | -0.21(-7.17%) |
Apr 30, 2020 | 2.830 | 2.930 | 2.760 | 2.930 | 7,460 | +0.10(+3.53%) |
Apr 29, 2020 | 2.771 | 2.830 | 2.724 | 2.830 | 20,981 | +0.03(+1.07%) |
Apr 28, 2020 | 2.760 | 2.800 | 2.620 | 2.800 | 41,876 | -0.10(-3.45%) |
Apr 27, 2020 | 2.900 | 2.900 | 2.810 | 2.900 | 20,262 | +0.06(+2.11%) |
Apr 24, 2020 | 2.870 | 2.870 | 2.763 | 2.840 | 24,400 | +0.05(+1.79%) |
Apr 23, 2020 | 2.900 | 2.900 | 2.740 | 2.790 | 5,597 | +0.02(+0.72%) |
Apr 22, 2020 | 2.800 | 2.920 | 2.730 | 2.770 | 27,581 | -0.13(-4.48%) |
Apr 21, 2020 | 2.770 | 3.020 | 2.720 | 2.900 | 25,441 | +0.13(+4.69%) |
Apr 20, 2020 | 2.910 | 2.950 | 2.760 | 2.770 | 16,306 | -0.23(-7.67%) |
Apr 17, 2020 | 3.100 | 3.110 | 2.920 | 3.000 | 7,800 | -0.08(-2.60%) |
Apr 16, 2020 | 2.920 | 3.080 | 2.850 | 3.080 | 10,911 | +0.20(+6.94%) |
Apr 15, 2020 | 2.950 | 3.060 | 2.810 | 2.880 | 28,393 | -0.16(-5.26%) |
Apr 14, 2020 | 2.870 | 3.390 | 2.820 | 3.040 | 71,280 | +0.16(+5.56%) |
Apr 13, 2020 | 2.980 | 2.980 | 2.760 | 2.880 | 24,071 | -0.11(-3.54%) |
Apr 09, 2020 | 2.890 | 3.110 | 2.710 | 2.986 | 72,800 | -0.01(-0.48%) |
Apr 08, 2020 | 2.870 | 3.670 | 2.840 | 3.000 | 472,485 | +0.31(+11.52%) |
Apr 06, 2020 | 2.690 | 2.690 | 2.690 | 0 | +0.04(+1.51%) | |
Apr 03, 2020 | 2.700 | 2.790 | 2.470 | 2.650 | 10,800 | +0.05(+1.93%) |
Apr 02, 2020 | 2.780 | 2.780 | 2.500 | 2.600 | 28,446 | -0.05(-1.89%) |
Apr 01, 2020 | 2.720 | 2.800 | 2.600 | 2.650 | 39,753 | -0.25(-8.62%) |
Mar 31, 2020 | 2.882 | 3.029 | 2.780 | 2.900 | 14,055 | +0.01(+0.35%) |
Mar 30, 2020 | 2.675 | 3.050 | 2.675 | 2.890 | 10,478 | +0.00(+0.00%) |
Mar 27, 2020 | 2.940 | 2.977 | 2.700 | 2.890 | 15,200 | -0.11(-3.67%) |
Mar 26, 2020 | 3.470 | 3.470 | 2.990 | 3.000 | 6,762 | -0.19(-5.96%) |
Mar 25, 2020 | 2.900 | 3.210 | 2.703 | 3.190 | 7,603 | +0.47(+17.28%) |
Mar 24, 2020 | 2.750 | 3.300 | 2.500 | 2.720 | 24,570 | -0.06(-2.16%) |
Mar 23, 2020 | 2.790 | 2.790 | 2.520 | 2.780 | 19,568 | -0.14(-4.79%) |
Mar 20, 2020 | 3.250 | 3.590 | 2.767 | 2.920 | 11,900 | -0.03(-1.02%) |
Mar 19, 2020 | 2.861 | 3.000 | 2.742 | 2.950 | 10,253 | +0.15(+5.36%) |
Mar 18, 2020 | 3.300 | 3.300 | 2.537 | 2.800 | 52,673 | -0.46(-14.11%) |
Mar 17, 2020 | 3.450 | 3.450 | 3.150 | 3.260 | 59,354 | -0.39(-10.65%) |
Mar 16, 2020 | 3.410 | 3.751 | 3.410 | 3.649 | 26,531 | -0.14(-3.73%) |
Mar 13, 2020 | 3.840 | 3.946 | 3.660 | 3.790 | 19,100 | +0.06(+1.47%) |
Mar 12, 2020 | 3.810 | 3.850 | 3.500 | 3.735 | 43,433 | -0.25(-6.16%) |
Mar 11, 2020 | 4.000 | 4.111 | 3.900 | 3.980 | 7,022 | +0.01(+0.25%) |
Mar 10, 2020 | 4.100 | 4.117 | 3.900 | 3.970 | 20,802 | +0.03(+0.76%) |
Mar 09, 2020 | 3.990 | 4.150 | 3.900 | 3.940 | 46,909 | -0.37(-8.61%) |
Mar 06, 2020 | 4.170 | 4.348 | 4.100 | 4.311 | 18,500 | +0.14(+3.39%) |
Mar 05, 2020 | 4.000 | 4.180 | 4.000 | 4.170 | 6,292 | +0.09(+2.32%) |
Mar 04, 2020 | 4.170 | 4.178 | 4.075 | 4.075 | 8,009 | +0.02(+0.57%) |
Mar 03, 2020 | 4.000 | 4.230 | 4.000 | 4.052 | 36,702 | -0.01(-0.21%) |
Mar 02, 2020 | 3.950 | 4.084 | 3.889 | 4.061 | 45,671 | +0.03(+0.76%) |
Feb 28, 2020 | 3.950 | 4.060 | 3.950 | 4.030 | 20,900 | -0.01(-0.25%) |
Feb 27, 2020 | 4.050 | 4.100 | 3.990 | 4.040 | 34,026 | -0.06(-1.46%) |
Feb 26, 2020 | 4.060 | 4.160 | 4.050 | 4.100 | 22,180 | -0.03(-0.73%) |
Feb 25, 2020 | 3.950 | 4.160 | 3.950 | 4.130 | 8,787 | -0.01(-0.26%) |
Feb 24, 2020 | 4.116 | 4.168 | 3.990 | 4.141 | 8,756 | +0.08(+1.99%) |
Feb 21, 2020 | 4.090 | 4.110 | 3.980 | 4.060 | 5,800 | +0.02(+0.44%) |
Feb 20, 2020 | 3.930 | 4.120 | 3.930 | 4.042 | 2,789 | +0.09(+2.34%) |
Feb 19, 2020 | 4.010 | 4.128 | 3.887 | 3.950 | 4,739 | -0.12(-3.01%) |
Feb 18, 2020 | 4.062 | 4.190 | 4.062 | 4.073 | 4,565 | +0.03(+0.81%) |
Feb 14, 2020 | 4.010 | 4.125 | 3.900 | 4.040 | 9,600 | -0.16(-3.87%) |
Feb 13, 2020 | 4.050 | 4.240 | 4.050 | 4.203 | 1,398 | +0.16(+4.03%) |
Feb 12, 2020 | 4.105 | 4.134 | 3.975 | 4.040 | 3,946 | +0.02(+0.40%) |
Feb 11, 2020 | 4.061 | 4.100 | 3.920 | 4.024 | 10,586 | -0.13(-3.04%) |
Feb 10, 2020 | 3.920 | 4.204 | 3.880 | 4.150 | 4,074 | +0.13(+3.18%) |
Feb 07, 2020 | 4.287 | 4.287 | 3.990 | 4.022 | 5,800 | -0.31(-7.20%) |
Feb 06, 2020 | 4.334 | 4.334 | 4.334 | 299 | +0.00(+0.00%) | |
Feb 05, 2020 | 4.334 | 4.334 | 4.334 | 172 | +0.00(+0.00%) | |
Feb 04, 2020 | 4.220 | 4.334 | 4.137 | 4.334 | 973 | +0.12(+2.95%) |