Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.570 | 3.570 | 3.570 | 755,985 | -0.03(-0.83%) | |
Dec 30, 2020 | 3.670 | 3.750 | 3.570 | 3.600 | 755,985 | -0.05(-1.37%) |
Dec 29, 2020 | 3.900 | 4.000 | 3.640 | 3.650 | 709,470 | -0.22(-5.68%) |
Dec 28, 2020 | 3.850 | 4.060 | 3.836 | 3.870 | 510,024 | +0.05(+1.31%) |
Dec 24, 2020 | 3.900 | 4.008 | 3.800 | 3.820 | 270,500 | +0.00(+0.00%) |
Dec 23, 2020 | 3.770 | 4.420 | 3.530 | 3.820 | 2,207,473 | +0.32(+9.14%) |
Dec 22, 2020 | 3.750 | 3.890 | 3.500 | 3.500 | 1,237,119 | +0.00(+0.00%) |
Dec 21, 2020 | 4.200 | 4.300 | 3.450 | 3.500 | 2,946,533 | -0.81(-18.79%) |
Dec 18, 2020 | 4.040 | 4.400 | 4.040 | 4.310 | 579,200 | +0.22(+5.38%) |
Dec 17, 2020 | 4.140 | 4.150 | 3.970 | 4.090 | 465,123 | +0.02(+0.49%) |
Dec 16, 2020 | 3.960 | 4.080 | 3.930 | 4.070 | 427,812 | +0.07(+1.75%) |
Dec 15, 2020 | 3.970 | 4.130 | 3.900 | 4.000 | 230,053 | +0.11(+2.83%) |
Dec 14, 2020 | 4.050 | 4.240 | 3.870 | 3.890 | 504,269 | -0.18(-4.42%) |
Dec 11, 2020 | 4.140 | 4.260 | 4.040 | 4.070 | 199,200 | -0.08(-1.93%) |
Dec 10, 2020 | 4.330 | 4.470 | 4.070 | 4.150 | 384,245 | -0.15(-3.49%) |
Dec 09, 2020 | 4.620 | 4.710 | 4.250 | 4.300 | 407,387 | -0.30(-6.52%) |
Dec 08, 2020 | 4.750 | 4.930 | 4.590 | 4.600 | 391,245 | -0.26(-5.35%) |
Dec 07, 2020 | 4.740 | 4.940 | 4.680 | 4.860 | 284,720 | +0.06(+1.25%) |
Dec 04, 2020 | 4.800 | 5.090 | 4.640 | 4.800 | 371,800 | -0.16(-3.23%) |
Dec 03, 2020 | 4.460 | 5.110 | 4.300 | 4.960 | 759,923 | +0.55(+12.47%) |
Dec 02, 2020 | 4.610 | 4.710 | 4.340 | 4.410 | 708,591 | -0.29(-6.17%) |
Dec 01, 2020 | 4.650 | 5.400 | 4.630 | 4.700 | 864,235 | +0.16(+3.52%) |
Nov 30, 2020 | 3.920 | 4.880 | 3.910 | 4.540 | 1,364,675 | +0.54(+13.50%) |
Nov 27, 2020 | 4.040 | 4.130 | 3.930 | 4.000 | 268,900 | +0.08(+2.04%) |
Nov 25, 2020 | 3.870 | 4.040 | 3.820 | 3.920 | 182,900 | -0.03(-0.76%) |
Nov 24, 2020 | 3.840 | 4.000 | 3.836 | 3.950 | 321,831 | +0.12(+3.13%) |
Nov 23, 2020 | 3.830 | 3.900 | 3.620 | 3.830 | 560,459 | +0.19(+5.22%) |
Nov 20, 2020 | 3.880 | 3.880 | 3.610 | 3.640 | 441,200 | -0.20(-5.21%) |
Nov 19, 2020 | 3.840 | 3.950 | 3.720 | 3.840 | 332,226 | +0.04(+1.05%) |
Nov 18, 2020 | 4.040 | 4.080 | 3.800 | 3.800 | 307,507 | -0.19(-4.76%) |
Nov 17, 2020 | 4.040 | 4.160 | 3.950 | 3.990 | 247,214 | -0.09(-2.21%) |
Nov 16, 2020 | 4.040 | 4.110 | 3.960 | 4.080 | 338,290 | +0.11(+2.77%) |
Nov 13, 2020 | 3.860 | 4.020 | 3.820 | 3.970 | 262,000 | +0.09(+2.32%) |
Nov 12, 2020 | 3.870 | 4.030 | 3.760 | 3.880 | 249,496 | +0.02(+0.52%) |
Nov 11, 2020 | 4.140 | 4.140 | 3.790 | 3.860 | 280,350 | -0.11(-2.77%) |
Nov 10, 2020 | 3.970 | 4.220 | 3.940 | 3.970 | 443,206 | +0.01(+0.25%) |
Nov 09, 2020 | 4.000 | 4.215 | 3.870 | 3.960 | 554,274 | +0.21(+5.60%) |
Nov 06, 2020 | 4.010 | 4.050 | 3.700 | 3.750 | 371,800 | -0.24(-6.02%) |
Nov 05, 2020 | 3.700 | 4.110 | 3.688 | 3.990 | 450,301 | +0.33(+9.02%) |
Nov 04, 2020 | 3.940 | 4.050 | 3.600 | 3.660 | 376,166 | -0.27(-6.87%) |
Nov 03, 2020 | 4.000 | 4.212 | 3.900 | 3.930 | 388,887 | -0.02(-0.51%) |
Nov 02, 2020 | 3.800 | 4.060 | 3.710 | 3.950 | 584,602 | +0.26(+7.05%) |
Oct 30, 2020 | 3.510 | 3.710 | 3.495 | 3.690 | 413,600 | +0.15(+4.24%) |
Oct 29, 2020 | 3.790 | 3.790 | 3.380 | 3.540 | 624,919 | -0.30(-7.81%) |
Oct 28, 2020 | 4.310 | 4.320 | 3.740 | 3.840 | 1,028,737 | -0.67(-14.86%) |
Oct 27, 2020 | 4.590 | 4.600 | 4.350 | 4.510 | 411,131 | -0.14(-3.01%) |
Oct 26, 2020 | 4.910 | 4.910 | 4.490 | 4.650 | 539,879 | -0.34(-6.81%) |
Oct 23, 2020 | 5.380 | 5.380 | 4.960 | 4.990 | 296,900 | -0.36(-6.73%) |
Oct 22, 2020 | 5.280 | 5.370 | 5.200 | 5.350 | 355,304 | +0.08(+1.52%) |
Oct 21, 2020 | 5.280 | 5.400 | 5.150 | 5.270 | 398,347 | -0.06(-1.13%) |
Oct 20, 2020 | 5.190 | 5.350 | 5.100 | 5.330 | 658,230 | +0.08(+1.52%) |
Oct 19, 2020 | 5.200 | 5.390 | 4.980 | 5.250 | 704,872 | -0.10(-1.87%) |
Oct 16, 2020 | 6.560 | 6.580 | 5.100 | 5.350 | 2,369,700 | +0.34(+6.79%) |
Oct 15, 2020 | 4.990 | 5.070 | 4.870 | 5.010 | 161,846 | -0.08(-1.57%) |
Oct 14, 2020 | 4.860 | 5.180 | 4.740 | 5.090 | 313,713 | +0.18(+3.67%) |
Oct 13, 2020 | 4.770 | 4.940 | 4.730 | 4.910 | 202,091 | +0.02(+0.41%) |
Oct 12, 2020 | 4.900 | 4.950 | 4.740 | 4.890 | 238,924 | -0.10(-2.00%) |
Oct 09, 2020 | 5.240 | 5.263 | 4.900 | 4.990 | 306,200 | -0.19(-3.67%) |
Oct 08, 2020 | 5.140 | 5.310 | 4.940 | 5.180 | 378,150 | +0.08(+1.57%) |
Oct 07, 2020 | 5.150 | 5.170 | 4.910 | 5.100 | 308,751 | +0.03(+0.59%) |
Oct 06, 2020 | 5.240 | 5.350 | 5.030 | 5.070 | 310,803 | -0.17(-3.24%) |
Oct 05, 2020 | 5.050 | 5.290 | 5.020 | 5.240 | 268,884 | +0.03(+0.58%) |
Oct 02, 2020 | 4.950 | 5.370 | 4.760 | 5.210 | 320,900 | +0.18(+3.58%) |
Oct 01, 2020 | 5.110 | 5.270 | 4.900 | 5.030 | 275,044 | -0.13(-2.52%) |
Sep 30, 2020 | 5.030 | 5.300 | 5.010 | 5.160 | 308,281 | +0.12(+2.38%) |
Sep 29, 2020 | 5.250 | 5.251 | 4.820 | 5.040 | 340,942 | -0.24(-4.55%) |
Sep 28, 2020 | 5.070 | 5.410 | 4.920 | 5.280 | 238,785 | +0.25(+4.97%) |
Sep 25, 2020 | 4.790 | 5.060 | 4.720 | 5.030 | 206,500 | +0.15(+3.07%) |
Sep 24, 2020 | 4.850 | 5.010 | 4.685 | 4.880 | 264,408 | -0.07(-1.41%) |
Sep 23, 2020 | 5.350 | 5.370 | 4.950 | 4.950 | 483,314 | -0.39(-7.30%) |
Sep 22, 2020 | 5.890 | 5.970 | 5.310 | 5.340 | 520,218 | -0.60(-10.10%) |
Sep 21, 2020 | 6.140 | 6.220 | 5.730 | 5.940 | 574,582 | -0.32(-5.11%) |
Sep 18, 2020 | 6.430 | 6.610 | 6.200 | 6.260 | 671,700 | -0.07(-1.11%) |
Sep 17, 2020 | 6.110 | 6.440 | 6.110 | 6.330 | 378,014 | -0.05(-0.78%) |
Sep 16, 2020 | 5.410 | 6.690 | 5.370 | 6.380 | 843,474 | +0.72(+12.72%) |
Sep 15, 2020 | 5.750 | 5.870 | 5.500 | 5.660 | 816,494 | -0.10(-1.74%) |
Sep 14, 2020 | 5.460 | 5.860 | 5.390 | 5.760 | 583,179 | +0.35(+6.47%) |
Sep 11, 2020 | 6.280 | 6.610 | 5.250 | 5.410 | 756,700 | -0.43(-7.36%) |
Sep 10, 2020 | 6.090 | 6.400 | 5.630 | 5.840 | 945,069 | -0.16(-2.67%) |
Sep 09, 2020 | 6.070 | 6.140 | 5.470 | 6.000 | 847,896 | -0.15(-2.44%) |
Sep 08, 2020 | 5.450 | 6.960 | 4.960 | 6.150 | 2,072,204 | +0.83(+15.60%) |
Sep 04, 2020 | 5.410 | 5.700 | 5.090 | 5.320 | 417,200 | -0.04(-0.75%) |
Sep 03, 2020 | 4.990 | 5.390 | 4.970 | 5.360 | 306,997 | +0.32(+6.35%) |
Sep 02, 2020 | 4.670 | 5.050 | 4.640 | 5.040 | 350,908 | +0.49(+10.77%) |
Sep 01, 2020 | 4.920 | 4.940 | 4.520 | 4.550 | 355,026 | -0.43(-8.63%) |
Aug 31, 2020 | 5.540 | 5.540 | 4.960 | 4.980 | 267,366 | -0.26(-4.96%) |
Aug 28, 2020 | 5.080 | 5.290 | 4.980 | 5.240 | 345,500 | +0.31(+6.29%) |
Aug 27, 2020 | 5.000 | 5.190 | 4.870 | 4.930 | 186,829 | +0.03(+0.61%) |
Aug 26, 2020 | 5.140 | 5.300 | 4.880 | 4.900 | 324,849 | -0.30(-5.77%) |
Aug 25, 2020 | 4.930 | 5.420 | 4.750 | 5.200 | 353,821 | +0.28(+5.69%) |
Aug 24, 2020 | 4.380 | 5.090 | 4.310 | 4.920 | 717,856 | +0.62(+14.42%) |
Aug 21, 2020 | 4.420 | 4.570 | 4.150 | 4.300 | 501,400 | -0.13(-2.93%) |
Aug 20, 2020 | 4.780 | 4.780 | 4.400 | 4.430 | 602,849 | -0.32(-6.74%) |
Aug 19, 2020 | 4.660 | 4.890 | 4.550 | 4.750 | 974,848 | +0.09(+1.93%) |
Aug 18, 2020 | 4.630 | 4.750 | 4.470 | 4.660 | 726,715 | -0.03(-0.64%) |
Aug 17, 2020 | 4.900 | 5.040 | 4.600 | 4.690 | 541,244 | -0.19(-3.89%) |
Aug 14, 2020 | 5.010 | 5.190 | 4.860 | 4.880 | 531,700 | -0.12(-2.40%) |
Aug 13, 2020 | 4.950 | 5.190 | 4.850 | 5.000 | 463,412 | -0.02(-0.40%) |
Aug 12, 2020 | 5.000 | 5.380 | 4.880 | 5.020 | 962,404 | +0.06(+1.21%) |
Aug 11, 2020 | 5.090 | 5.180 | 3.940 | 4.960 | 1,685,743 | -0.65(-11.59%) |
Aug 10, 2020 | 5.460 | 5.916 | 5.450 | 5.610 | 291,400 | +0.08(+1.45%) |
Aug 07, 2020 | 5.670 | 5.850 | 5.450 | 5.530 | 224,000 | -0.23(-3.99%) |
Aug 06, 2020 | 5.990 | 6.130 | 5.710 | 5.760 | 268,125 | -0.13(-2.21%) |
Aug 05, 2020 | 6.070 | 6.242 | 5.810 | 5.890 | 347,111 | -0.10(-1.67%) |
Aug 04, 2020 | 5.830 | 6.060 | 5.470 | 5.990 | 434,218 | +0.17(+2.92%) |
Aug 03, 2020 | 6.340 | 6.360 | 5.800 | 5.820 | 467,992 | -0.48(-7.62%) |
Jul 31, 2020 | 6.390 | 6.570 | 6.272 | 6.300 | 214,200 | -0.10(-1.56%) |
Jul 30, 2020 | 6.710 | 6.740 | 6.390 | 6.400 | 388,314 | -0.47(-6.84%) |
Jul 29, 2020 | 6.710 | 6.950 | 6.520 | 6.870 | 509,612 | +0.19(+2.84%) |
Jul 28, 2020 | 6.730 | 6.950 | 6.660 | 6.680 | 154,277 | -0.08(-1.18%) |
Jul 27, 2020 | 7.010 | 7.010 | 6.700 | 6.760 | 224,448 | -0.15(-2.17%) |
Jul 24, 2020 | 6.990 | 7.120 | 6.700 | 6.910 | 292,900 | -0.14(-1.99%) |
Jul 23, 2020 | 6.880 | 7.170 | 6.550 | 7.050 | 625,069 | +0.18(+2.62%) |
Jul 22, 2020 | 7.250 | 7.380 | 6.830 | 6.870 | 386,493 | -0.50(-6.78%) |
Jul 21, 2020 | 7.150 | 7.410 | 7.145 | 7.370 | 241,338 | +0.26(+3.66%) |
Jul 20, 2020 | 6.780 | 7.350 | 6.780 | 7.110 | 226,578 | +0.25(+3.64%) |
Jul 17, 2020 | 7.020 | 7.080 | 6.820 | 6.860 | 170,800 | -0.09(-1.29%) |
Jul 16, 2020 | 7.260 | 7.300 | 6.900 | 6.950 | 238,331 | -0.35(-4.79%) |
Jul 15, 2020 | 7.270 | 7.610 | 7.190 | 7.300 | 287,996 | +0.25(+3.55%) |
Jul 14, 2020 | 7.150 | 7.200 | 6.590 | 7.050 | 528,037 | -0.16(-2.22%) |
Jul 13, 2020 | 7.780 | 7.960 | 7.170 | 7.210 | 433,546 | -0.57(-7.33%) |
Jul 10, 2020 | 7.920 | 7.920 | 7.630 | 7.780 | 210,100 | -0.02(-0.26%) |
Jul 09, 2020 | 7.810 | 7.980 | 7.530 | 7.800 | 337,338 | -0.05(-0.64%) |
Jul 08, 2020 | 8.200 | 8.200 | 7.800 | 7.850 | 425,380 | -0.39(-4.73%) |
Jul 07, 2020 | 8.290 | 8.360 | 8.030 | 8.240 | 290,184 | -0.05(-0.60%) |
Jul 06, 2020 | 8.080 | 8.380 | 7.800 | 8.290 | 429,633 | +0.09(+1.10%) |
Jul 02, 2020 | 8.070 | 8.520 | 8.010 | 8.200 | 272,300 | +0.24(+3.02%) |
Jul 01, 2020 | 8.050 | 8.280 | 7.910 | 7.960 | 214,169 | -0.20(-2.45%) |
Jun 30, 2020 | 8.120 | 8.260 | 7.940 | 8.160 | 278,116 | -0.10(-1.21%) |
Jun 29, 2020 | 7.980 | 8.380 | 7.956 | 8.260 | 273,428 | +0.20(+2.48%) |
Jun 26, 2020 | 8.120 | 8.130 | 7.770 | 8.060 | 529,100 | -0.13(-1.59%) |
Jun 25, 2020 | 7.870 | 8.200 | 7.715 | 8.190 | 411,440 | +0.34(+4.33%) |
Jun 24, 2020 | 7.800 | 8.140 | 7.520 | 7.850 | 424,139 | -0.09(-1.13%) |
Jun 23, 2020 | 7.860 | 8.400 | 7.860 | 7.940 | 429,050 | +0.12(+1.53%) |
Jun 22, 2020 | 7.850 | 7.950 | 7.670 | 7.820 | 528,722 | -0.04(-0.51%) |
Jun 19, 2020 | 7.780 | 8.550 | 7.750 | 7.860 | 742,200 | +0.20(+2.61%) |
Jun 18, 2020 | 7.620 | 7.730 | 7.360 | 7.660 | 582,563 | -0.05(-0.65%) |
Jun 17, 2020 | 7.800 | 7.880 | 7.460 | 7.710 | 488,312 | -0.14(-1.78%) |
Jun 16, 2020 | 8.050 | 8.470 | 7.690 | 7.850 | 391,222 | +0.06(+0.77%) |
Jun 15, 2020 | 7.700 | 7.990 | 7.500 | 7.790 | 239,132 | -0.20(-2.50%) |
Jun 12, 2020 | 8.220 | 8.400 | 7.620 | 7.990 | 356,900 | +0.10(+1.27%) |
Jun 11, 2020 | 8.550 | 8.550 | 7.780 | 7.890 | 618,703 | -0.84(-9.62%) |
Jun 10, 2020 | 8.860 | 8.900 | 8.715 | 8.730 | 283,961 | -0.13(-1.47%) |
Jun 09, 2020 | 9.720 | 9.720 | 8.700 | 8.860 | 707,320 | -1.07(-10.78%) |
Jun 08, 2020 | 8.900 | 10.34 | 8.810 | 9.930 | 628,200 | +0.96(+10.70%) |
Jun 05, 2020 | 8.520 | 9.200 | 8.520 | 8.970 | 479,400 | +0.45(+5.28%) |
Jun 04, 2020 | 8.150 | 8.530 | 8.010 | 8.520 | 400,976 | +0.22(+2.65%) |
Jun 03, 2020 | 7.870 | 8.340 | 7.850 | 8.300 | 379,117 | +0.41(+5.20%) |
Jun 02, 2020 | 8.020 | 8.130 | 7.820 | 7.890 | 367,241 | +0.02(+0.25%) |
Jun 01, 2020 | 8.000 | 8.430 | 7.850 | 7.870 | 419,416 | -0.12(-1.50%) |
May 29, 2020 | 8.640 | 8.720 | 7.920 | 7.990 | 592,900 | -0.84(-9.51%) |
May 28, 2020 | 8.700 | 8.990 | 8.450 | 8.830 | 488,264 | -0.05(-0.56%) |
May 27, 2020 | 9.010 | 9.160 | 8.450 | 8.880 | 432,770 | -0.09(-1.00%) |
May 26, 2020 | 9.170 | 9.830 | 8.890 | 8.970 | 657,655 | -0.06(-0.66%) |
May 22, 2020 | 9.060 | 9.180 | 8.880 | 9.030 | 189,100 | -0.02(-0.22%) |
May 21, 2020 | 9.110 | 9.490 | 9.020 | 9.050 | 213,081 | -0.15(-1.63%) |
May 20, 2020 | 9.100 | 9.410 | 8.950 | 9.200 | 339,965 | +0.04(+0.44%) |
May 19, 2020 | 9.020 | 9.415 | 8.990 | 9.160 | 214,372 | +0.01(+0.11%) |
May 18, 2020 | 9.280 | 9.410 | 9.020 | 9.150 | 310,576 | +0.11(+1.22%) |
May 15, 2020 | 9.210 | 9.390 | 8.810 | 9.040 | 318,300 | -0.12(-1.31%) |
May 14, 2020 | 8.920 | 9.330 | 8.520 | 9.160 | 417,201 | +0.17(+1.89%) |
May 13, 2020 | 9.890 | 9.890 | 8.820 | 8.990 | 414,626 | -0.72(-7.42%) |
May 12, 2020 | 9.000 | 10.00 | 8.810 | 9.710 | 386,618 | +0.68(+7.53%) |
May 11, 2020 | 9.000 | 9.160 | 8.310 | 9.030 | 600,798 | -0.23(-2.48%) |
May 08, 2020 | 9.590 | 9.590 | 8.610 | 9.260 | 1,078,900 | -1.39(-13.05%) |
May 07, 2020 | 10.00 | 10.65 | 9.530 | 10.65 | 416,701 | +0.60(+5.97%) |
May 06, 2020 | 10.17 | 10.22 | 9.978 | 10.05 | 378,571 | -0.14(-1.37%) |
May 05, 2020 | 10.81 | 10.96 | 9.930 | 10.19 | 337,600 | -0.48(-4.50%) |
May 04, 2020 | 10.44 | 10.67 | 10.44 | 10.67 | 219,261 | +0.17(+1.62%) |
May 01, 2020 | 11.05 | 11.11 | 9.930 | 10.50 | 389,400 | -0.86(-7.57%) |
Apr 30, 2020 | 11.56 | 11.60 | 10.76 | 11.36 | 392,719 | -0.32(-2.74%) |
Apr 29, 2020 | 11.94 | 12.09 | 11.46 | 11.68 | 322,301 | +0.08(+0.69%) |
Apr 28, 2020 | 11.83 | 11.83 | 11.23 | 11.60 | 244,113 | +0.11(+0.96%) |
Apr 27, 2020 | 11.89 | 12.59 | 11.25 | 11.49 | 513,179 | -0.43(-3.61%) |
Apr 24, 2020 | 10.47 | 11.93 | 10.47 | 11.92 | 373,100 | +1.58(+15.28%) |
Apr 23, 2020 | 10.13 | 10.46 | 9.990 | 10.34 | 320,424 | +0.29(+2.89%) |
Apr 22, 2020 | 9.950 | 10.52 | 9.810 | 10.05 | 381,497 | +0.43(+4.47%) |
Apr 21, 2020 | 9.580 | 10.18 | 8.970 | 9.620 | 429,530 | -0.18(-1.84%) |
Apr 20, 2020 | 9.510 | 10.05 | 9.391 | 9.800 | 297,834 | +0.24(+2.51%) |
Apr 17, 2020 | 8.690 | 9.730 | 8.355 | 9.560 | 548,600 | +0.32(+3.46%) |
Apr 16, 2020 | 9.890 | 9.890 | 9.140 | 9.240 | 452,240 | -0.27(-2.84%) |
Apr 15, 2020 | 8.730 | 9.620 | 8.530 | 9.510 | 784,000 | -0.02(-0.21%) |
Apr 14, 2020 | 9.250 | 9.720 | 9.190 | 9.530 | 899,329 | +0.31(+3.36%) |
Apr 13, 2020 | 9.000 | 9.520 | 8.800 | 9.220 | 502,677 | -0.03(-0.32%) |
Apr 09, 2020 | 9.040 | 9.690 | 9.010 | 9.250 | 458,600 | +0.35(+3.93%) |
Apr 08, 2020 | 8.500 | 9.210 | 8.430 | 8.900 | 307,804 | +0.44(+5.20%) |
Apr 07, 2020 | 7.540 | 8.800 | 7.540 | 8.460 | 471,043 | +1.05(+14.17%) |
Apr 06, 2020 | 7.500 | 7.890 | 6.990 | 7.410 | 330,162 | +0.23(+3.20%) |
Apr 03, 2020 | 7.370 | 7.500 | 7.090 | 7.180 | 319,400 | -0.34(-4.52%) |
Apr 02, 2020 | 7.520 | 8.030 | 7.400 | 7.520 | 215,675 | -0.13(-1.70%) |
Apr 01, 2020 | 7.750 | 8.040 | 7.560 | 7.650 | 342,760 | -0.30(-3.77%) |
Mar 31, 2020 | 7.900 | 8.585 | 7.790 | 7.950 | 280,628 | -0.10(-1.24%) |
Mar 30, 2020 | 7.930 | 8.380 | 7.650 | 8.050 | 280,095 | -0.05(-0.62%) |
Mar 27, 2020 | 7.900 | 8.720 | 7.420 | 8.100 | 376,000 | +0.10(+1.25%) |
Mar 26, 2020 | 8.780 | 9.230 | 7.950 | 8.000 | 645,440 | -0.69(-7.94%) |
Mar 25, 2020 | 9.410 | 10.19 | 8.440 | 8.690 | 709,661 | -0.91(-9.48%) |
Mar 24, 2020 | 8.360 | 9.860 | 8.268 | 9.600 | 882,467 | +1.60(+20.00%) |
Mar 23, 2020 | 8.510 | 8.810 | 7.347 | 8.000 | 458,555 | -0.76(-8.68%) |
Mar 20, 2020 | 9.200 | 9.900 | 5.070 | 8.760 | 2,850,100 | -0.39(-4.26%) |
Mar 19, 2020 | 7.600 | 10.00 | 7.560 | 9.150 | 695,704 | +0.62(+7.27%) |
Mar 18, 2020 | 8.410 | 9.200 | 8.040 | 8.530 | 485,246 | -0.65(-7.08%) |
Mar 17, 2020 | 8.760 | 9.630 | 7.990 | 9.180 | 857,711 | +0.39(+4.44%) |
Mar 16, 2020 | 7.480 | 10.37 | 7.020 | 8.790 | 729,918 | -0.15(-1.68%) |
Mar 13, 2020 | 8.910 | 9.680 | 8.360 | 8.940 | 637,900 | +0.53(+6.30%) |
Mar 12, 2020 | 10.90 | 10.93 | 8.350 | 8.410 | 938,193 | -2.99(-26.23%) |
Mar 11, 2020 | 11.25 | 12.01 | 10.57 | 11.40 | 645,879 | -0.13(-1.13%) |
Mar 10, 2020 | 12.03 | 12.29 | 11.35 | 11.53 | 288,824 | -0.39(-3.27%) |
Mar 09, 2020 | 12.94 | 12.94 | 11.10 | 11.92 | 420,308 | -0.53(-4.26%) |
Mar 06, 2020 | 12.04 | 12.88 | 12.04 | 12.45 | 572,500 | +0.02(+0.16%) |
Mar 05, 2020 | 12.96 | 13.11 | 12.11 | 12.43 | 538,646 | -0.83(-6.26%) |
Mar 04, 2020 | 13.98 | 14.16 | 12.86 | 13.26 | 916,709 | -0.54(-3.91%) |
Mar 03, 2020 | 14.06 | 15.23 | 13.74 | 13.80 | 579,603 | -0.20(-1.43%) |
Mar 02, 2020 | 14.21 | 14.21 | 11.35 | 14.00 | 1,048,490 | -1.14(-7.53%) |
Feb 28, 2020 | 14.69 | 15.20 | 14.37 | 15.14 | 818,500 | +0.17(+1.14%) |
Feb 27, 2020 | 14.64 | 15.77 | 14.52 | 14.97 | 730,929 | -0.01(-0.07%) |
Feb 26, 2020 | 15.15 | 15.39 | 14.69 | 14.98 | 483,251 | -0.15(-0.99%) |
Feb 25, 2020 | 14.60 | 15.39 | 14.60 | 15.13 | 747,320 | +0.45(+3.07%) |
Feb 24, 2020 | 14.18 | 14.89 | 13.73 | 14.68 | 568,875 | -0.22(-1.48%) |
Feb 21, 2020 | 13.89 | 14.92 | 13.86 | 14.90 | 962,900 | +0.82(+5.82%) |
Feb 20, 2020 | 13.44 | 14.18 | 13.39 | 14.08 | 307,456 | +0.38(+2.77%) |
Feb 19, 2020 | 13.24 | 14.22 | 13.24 | 13.70 | 318,510 | +0.48(+3.63%) |
Feb 18, 2020 | 12.56 | 13.24 | 12.52 | 13.22 | 177,268 | +0.50(+3.93%) |
Feb 14, 2020 | 13.46 | 13.46 | 12.25 | 12.72 | 314,800 | -0.70(-5.22%) |
Feb 13, 2020 | 13.86 | 13.92 | 13.40 | 13.42 | 336,797 | -0.40(-2.89%) |
Feb 12, 2020 | 13.92 | 13.93 | 13.70 | 13.82 | 243,724 | -0.01(-0.07%) |
Feb 11, 2020 | 13.95 | 14.49 | 13.61 | 13.83 | 587,072 | -0.15(-1.07%) |
Feb 10, 2020 | 13.26 | 14.00 | 13.26 | 13.98 | 317,381 | +0.59(+4.41%) |
Feb 07, 2020 | 12.91 | 13.44 | 12.90 | 13.39 | 500,500 | +0.26(+1.98%) |
Feb 06, 2020 | 13.05 | 13.39 | 12.80 | 13.13 | 324,993 | +0.02(+0.15%) |
Feb 05, 2020 | 13.11 | 13.38 | 12.84 | 13.11 | 370,009 | -0.01(-0.08%) |
Feb 04, 2020 | 12.62 | 13.23 | 12.62 | 13.12 | 252,424 | +0.59(+4.71%) |
Feb 03, 2020 | 11.86 | 12.54 | 11.79 | 12.53 | 318,858 | +0.68(+5.74%) |
Jan 31, 2020 | 12.90 | 13.11 | 11.84 | 11.85 | 1,209,900 | -1.26(-9.61%) |
Jan 30, 2020 | 12.74 | 13.12 | 12.42 | 13.11 | 249,088 | +0.25(+1.94%) |
Jan 29, 2020 | 13.07 | 13.30 | 12.75 | 12.86 | 207,589 | -0.34(-2.58%) |
Jan 28, 2020 | 12.94 | 13.24 | 12.66 | 13.20 | 163,686 | +0.25(+1.93%) |
Jan 27, 2020 | 12.41 | 13.02 | 11.66 | 12.95 | 383,941 | +0.19(+1.49%) |
Jan 24, 2020 | 12.99 | 13.35 | 12.63 | 12.76 | 237,400 | -0.25(-1.92%) |
Jan 23, 2020 | 13.48 | 13.48 | 12.81 | 13.01 | 447,098 | -0.31(-2.33%) |
Jan 22, 2020 | 13.50 | 14.16 | 13.25 | 13.32 | 642,078 | -0.23(-1.70%) |
Jan 21, 2020 | 12.79 | 13.75 | 12.62 | 13.55 | 627,661 | +0.60(+4.63%) |
Jan 17, 2020 | 13.50 | 13.55 | 12.62 | 12.95 | 658,700 | -0.58(-4.29%) |
Jan 16, 2020 | 13.50 | 13.58 | 13.20 | 13.53 | 429,790 | +0.09(+0.67%) |
Jan 15, 2020 | 13.55 | 13.55 | 13.12 | 13.44 | 486,957 | -0.05(-0.37%) |
Jan 14, 2020 | 12.81 | 13.58 | 12.78 | 13.49 | 396,033 | +0.61(+4.74%) |
Jan 13, 2020 | 13.32 | 13.94 | 12.76 | 12.88 | 717,190 | -0.55(-4.10%) |
Jan 10, 2020 | 12.70 | 13.89 | 12.70 | 13.43 | 770,000 | +0.67(+5.25%) |
Jan 09, 2020 | 11.30 | 12.78 | 11.30 | 12.76 | 667,987 | +1.51(+13.42%) |
Jan 08, 2020 | 11.35 | 11.69 | 10.82 | 11.25 | 1,017,750 | -0.26(-2.26%) |
Jan 07, 2020 | 11.47 | 13.10 | 11.46 | 11.51 | 1,043,852 | +0.13(+1.14%) |
Jan 06, 2020 | 10.49 | 11.39 | 10.44 | 11.38 | 650,778 | +0.90(+8.59%) |
Jan 03, 2020 | 10.48 | 10.62 | 10.03 | 10.48 | 466,500 | -0.13(-1.23%) |