Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.730 | 3.730 | 3.730 | 218,426 | +0.02(+0.54%) | |
Dec 30, 2020 | 4.010 | 4.070 | 3.650 | 3.710 | 218,426 | -0.37(-9.07%) |
Dec 29, 2020 | 3.920 | 4.202 | 3.910 | 4.080 | 246,287 | +0.15(+3.82%) |
Dec 28, 2020 | 4.030 | 4.050 | 3.900 | 3.930 | 32,507 | -0.09(-2.24%) |
Dec 24, 2020 | 3.860 | 4.021 | 3.810 | 4.020 | 41,500 | +0.10(+2.55%) |
Dec 23, 2020 | 4.230 | 4.260 | 3.900 | 3.920 | 115,257 | -0.31(-7.33%) |
Dec 22, 2020 | 4.400 | 4.420 | 4.120 | 4.230 | 118,318 | -0.17(-3.86%) |
Dec 21, 2020 | 4.200 | 4.500 | 4.200 | 4.400 | 138,038 | +0.17(+4.02%) |
Dec 18, 2020 | 4.430 | 4.700 | 4.160 | 4.230 | 188,600 | -0.25(-5.58%) |
Dec 17, 2020 | 4.560 | 4.840 | 4.380 | 4.480 | 168,296 | -0.16(-3.45%) |
Dec 16, 2020 | 4.600 | 4.800 | 4.510 | 4.640 | 120,947 | +0.16(+3.57%) |
Dec 15, 2020 | 4.210 | 4.500 | 4.130 | 4.480 | 142,437 | +0.23(+5.41%) |
Dec 14, 2020 | 4.300 | 4.300 | 4.080 | 4.250 | 109,349 | -0.02(-0.47%) |
Dec 11, 2020 | 4.300 | 4.300 | 4.110 | 4.270 | 57,200 | -0.15(-3.39%) |
Dec 10, 2020 | 4.100 | 4.520 | 3.910 | 4.420 | 216,967 | +0.16(+3.76%) |
Dec 09, 2020 | 4.220 | 4.380 | 4.150 | 4.260 | 135,722 | +0.14(+3.40%) |
Dec 08, 2020 | 4.200 | 4.260 | 4.020 | 4.120 | 79,466 | -0.07(-1.67%) |
Dec 07, 2020 | 4.190 | 4.350 | 4.140 | 4.190 | 62,948 | -0.10(-2.33%) |
Dec 04, 2020 | 4.170 | 4.310 | 4.170 | 4.290 | 47,700 | +0.14(+3.37%) |
Dec 03, 2020 | 4.340 | 4.370 | 4.080 | 4.150 | 74,300 | -0.11(-2.58%) |
Dec 02, 2020 | 4.030 | 4.350 | 3.910 | 4.260 | 271,452 | +0.15(+3.65%) |
Dec 01, 2020 | 4.100 | 4.330 | 3.990 | 4.110 | 102,914 | +0.10(+2.49%) |
Nov 30, 2020 | 4.250 | 4.250 | 4.000 | 4.010 | 108,547 | -0.28(-6.53%) |
Nov 27, 2020 | 4.380 | 4.430 | 4.210 | 4.290 | 73,100 | +0.04(+0.94%) |
Nov 25, 2020 | 4.560 | 4.560 | 4.060 | 4.250 | 255,800 | -0.15(-3.41%) |
Nov 24, 2020 | 3.960 | 4.480 | 3.930 | 4.400 | 274,748 | +0.50(+12.82%) |
Nov 23, 2020 | 4.140 | 4.248 | 3.600 | 3.900 | 362,760 | -0.19(-4.65%) |
Nov 20, 2020 | 4.310 | 4.310 | 4.060 | 4.090 | 76,400 | -0.21(-4.88%) |
Nov 19, 2020 | 4.420 | 4.420 | 4.240 | 4.300 | 72,436 | -0.04(-0.92%) |
Nov 18, 2020 | 4.160 | 4.520 | 4.160 | 4.340 | 219,328 | +0.18(+4.33%) |
Nov 17, 2020 | 4.060 | 4.232 | 4.000 | 4.160 | 90,754 | +0.08(+1.96%) |
Nov 16, 2020 | 4.020 | 4.150 | 3.920 | 4.080 | 105,617 | +0.20(+5.15%) |
Nov 13, 2020 | 3.600 | 4.050 | 3.540 | 3.880 | 311,300 | +0.22(+6.01%) |
Nov 12, 2020 | 3.680 | 3.801 | 3.600 | 3.660 | 73,254 | -0.14(-3.68%) |
Nov 11, 2020 | 3.790 | 3.930 | 3.631 | 3.800 | 102,780 | +0.05(+1.33%) |
Nov 10, 2020 | 3.580 | 4.330 | 3.480 | 3.750 | 566,195 | -0.05(-1.32%) |
Nov 09, 2020 | 3.600 | 4.150 | 3.600 | 3.800 | 113,601 | +0.34(+9.92%) |
Nov 06, 2020 | 3.525 | 3.748 | 3.457 | 3.457 | 47,440 | -0.13(-3.74%) |
Nov 05, 2020 | 3.568 | 3.800 | 3.507 | 3.591 | 75,162 | +0.05(+1.40%) |
Nov 04, 2020 | 3.600 | 3.750 | 3.485 | 3.542 | 71,058 | -0.23(-6.15%) |
Nov 03, 2020 | 3.500 | 3.975 | 3.385 | 3.774 | 128,593 | +0.32(+9.39%) |
Nov 02, 2020 | 3.300 | 3.450 | 3.300 | 3.450 | 48,325 | +0.13(+4.03%) |
Oct 30, 2020 | 3.378 | 3.400 | 3.256 | 3.317 | 28,760 | -0.08(-2.46%) |
Oct 29, 2020 | 3.450 | 3.478 | 3.307 | 3.400 | 52,524 | +0.00(+0.03%) |
Oct 28, 2020 | 3.600 | 3.669 | 3.307 | 3.399 | 75,589 | -0.16(-4.43%) |
Oct 27, 2020 | 3.797 | 3.814 | 3.506 | 3.557 | 145,431 | -0.24(-6.41%) |
Oct 26, 2020 | 3.950 | 3.950 | 3.643 | 3.800 | 112,672 | -0.19(-4.70%) |
Oct 23, 2020 | 4.100 | 4.225 | 3.856 | 3.987 | 121,260 | -0.29(-6.80%) |
Oct 22, 2020 | 3.950 | 4.800 | 3.950 | 4.279 | 574,823 | +0.34(+8.74%) |
Oct 21, 2020 | 4.000 | 4.000 | 3.725 | 3.934 | 106,571 | +0.04(+0.95%) |
Oct 20, 2020 | 3.850 | 3.950 | 3.600 | 3.897 | 126,910 | +0.17(+4.50%) |
Oct 19, 2020 | 3.900 | 4.100 | 3.650 | 3.729 | 158,727 | -0.20(-5.20%) |
Oct 16, 2020 | 3.800 | 4.146 | 3.712 | 3.934 | 224,040 | -0.02(-0.41%) |
Oct 15, 2020 | 3.750 | 4.056 | 3.651 | 3.950 | 278,511 | +0.10(+2.60%) |
Oct 14, 2020 | 4.100 | 4.150 | 3.700 | 3.850 | 544,485 | -0.60(-13.47%) |
Oct 13, 2020 | 5.500 | 5.750 | 4.000 | 4.449 | 7,774,968 | +1.02(+29.93%) |
Oct 12, 2020 | 3.650 | 3.650 | 3.251 | 3.425 | 452,171 | +0.12(+3.79%) |
Oct 09, 2020 | 3.050 | 3.375 | 3.050 | 3.300 | 160,100 | +0.20(+6.45%) |
Oct 08, 2020 | 3.000 | 3.174 | 2.950 | 3.099 | 134,846 | +0.20(+6.88%) |
Oct 07, 2020 | 2.900 | 3.100 | 2.900 | 2.900 | 103,515 | +0.04(+1.36%) |
Oct 06, 2020 | 2.800 | 3.149 | 2.800 | 2.861 | 165,805 | -0.03(-0.93%) |
Oct 05, 2020 | 2.800 | 2.911 | 2.800 | 2.888 | 83,847 | -0.03(-1.05%) |
Oct 02, 2020 | 2.730 | 2.942 | 2.730 | 2.918 | 119,040 | -0.08(-2.68%) |
Oct 01, 2020 | 2.850 | 3.500 | 2.700 | 2.999 | 1,007,443 | +0.30(+11.18%) |
Sep 30, 2020 | 2.652 | 2.750 | 2.652 | 2.697 | 408,980 | -0.04(-1.48%) |
Sep 29, 2020 | 2.725 | 2.853 | 2.606 | 2.738 | 71,087 | +0.01(+0.48%) |
Sep 28, 2020 | 2.600 | 2.792 | 2.600 | 2.725 | 79,299 | +0.17(+6.67%) |
Sep 25, 2020 | 2.790 | 2.799 | 2.500 | 2.554 | 252,120 | -0.25(-8.77%) |
Sep 24, 2020 | 2.750 | 2.950 | 2.600 | 2.800 | 159,356 | +0.05(+1.82%) |
Sep 23, 2020 | 3.000 | 3.000 | 2.700 | 2.750 | 96,378 | -0.17(-5.92%) |
Sep 22, 2020 | 2.900 | 3.004 | 2.900 | 2.923 | 54,704 | +0.04(+1.23%) |
Sep 21, 2020 | 3.030 | 3.047 | 2.856 | 2.888 | 69,224 | -0.16(-5.27%) |
Sep 18, 2020 | 2.962 | 3.091 | 2.946 | 3.048 | 80,360 | +0.10(+3.32%) |
Sep 17, 2020 | 2.850 | 3.200 | 2.800 | 2.950 | 175,672 | +0.02(+0.56%) |
Sep 16, 2020 | 3.100 | 3.148 | 2.875 | 2.933 | 209,727 | -0.36(-10.85%) |
Sep 15, 2020 | 3.345 | 3.400 | 3.127 | 3.291 | 427,010 | -0.16(-4.62%) |
Sep 14, 2020 | 4.100 | 4.250 | 3.050 | 3.450 | 3,321,546 | +0.95(+38.19%) |
Sep 11, 2020 | 3.000 | 3.000 | 2.475 | 2.497 | 121,460 | -0.27(-9.74%) |
Sep 10, 2020 | 2.760 | 2.846 | 2.651 | 2.766 | 135,313 | +0.01(+0.22%) |
Sep 09, 2020 | 2.500 | 2.848 | 2.500 | 2.760 | 102,588 | +0.11(+4.15%) |
Sep 08, 2020 | 2.600 | 2.800 | 2.400 | 2.650 | 179,070 | -0.25(-8.46%) |
Sep 04, 2020 | 3.000 | 3.100 | 2.750 | 2.895 | 234,980 | -0.35(-10.92%) |
Sep 03, 2020 | 3.100 | 3.300 | 2.850 | 3.250 | 600,797 | +0.08(+2.56%) |
Sep 02, 2020 | 2.599 | 3.900 | 2.595 | 3.169 | 4,309,362 | +0.47(+17.37%) |
Sep 01, 2020 | 4.232 | 5.650 | 2.611 | 2.700 | 19,644,420 | +0.80(+42.11%) |
Aug 31, 2020 | 1.900 | 2.050 | 1.900 | 1.900 | 47,994 | -0.15(-7.29%) |
Aug 28, 2020 | 2.090 | 2.090 | 2.001 | 2.050 | 32,060 | -0.05(-2.29%) |
Aug 27, 2020 | 1.962 | 2.250 | 1.950 | 2.098 | 201,599 | +0.12(+6.20%) |
Aug 26, 2020 | 2.174 | 2.174 | 1.915 | 1.975 | 83,009 | -0.03(-1.74%) |
Aug 25, 2020 | 2.000 | 2.064 | 1.900 | 2.010 | 46,505 | +0.06(+3.08%) |
Aug 24, 2020 | 1.850 | 2.000 | 1.800 | 1.950 | 63,181 | +0.09(+5.01%) |
Aug 21, 2020 | 1.950 | 2.000 | 1.839 | 1.857 | 63,920 | -0.03(-1.75%) |
Aug 20, 2020 | 2.172 | 2.200 | 1.861 | 1.890 | 158,182 | -0.28(-12.88%) |
Aug 19, 2020 | 2.350 | 2.350 | 2.151 | 2.170 | 108,929 | -0.18(-7.68%) |
Aug 18, 2020 | 2.400 | 2.500 | 2.313 | 2.350 | 67,757 | -0.07(-2.99%) |
Aug 17, 2020 | 2.350 | 2.550 | 2.250 | 2.422 | 136,944 | -0.09(-3.60%) |
Aug 14, 2020 | 2.550 | 2.600 | 2.510 | 2.513 | 59,860 | -0.06(-2.27%) |
Aug 13, 2020 | 2.650 | 2.750 | 2.550 | 2.571 | 99,316 | -0.03(-1.10%) |
Aug 12, 2020 | 2.800 | 2.850 | 2.550 | 2.600 | 112,446 | -0.16(-5.83%) |
Aug 11, 2020 | 2.750 | 2.901 | 2.750 | 2.761 | 74,352 | -0.04(-1.39%) |
Aug 10, 2020 | 2.750 | 2.874 | 2.750 | 2.800 | 69,320 | +0.01(+0.47%) |
Aug 07, 2020 | 2.850 | 2.875 | 2.651 | 2.787 | 91,620 | +0.06(+2.18%) |
Aug 06, 2020 | 2.800 | 2.945 | 2.725 | 2.728 | 139,426 | -0.07(-2.61%) |
Aug 05, 2020 | 2.850 | 2.970 | 2.780 | 2.800 | 65,746 | -0.03(-1.01%) |
Aug 04, 2020 | 2.650 | 2.935 | 2.514 | 2.829 | 194,695 | +0.07(+2.56%) |
Aug 03, 2020 | 2.900 | 2.925 | 2.750 | 2.759 | 73,802 | -0.10(-3.48%) |
Jul 31, 2020 | 3.104 | 3.150 | 2.700 | 2.858 | 228,340 | -0.34(-10.69%) |
Jul 30, 2020 | 3.350 | 3.350 | 3.150 | 3.200 | 281,329 | +0.05(+1.57%) |
Jul 29, 2020 | 3.200 | 3.300 | 3.078 | 3.151 | 236,486 | -0.27(-7.93%) |
Jul 28, 2020 | 3.600 | 3.950 | 3.350 | 3.422 | 726,325 | +0.07(+2.15%) |
Jul 27, 2020 | 3.400 | 3.400 | 3.100 | 3.350 | 253,389 | -0.08(-2.47%) |
Jul 24, 2020 | 3.100 | 4.150 | 3.050 | 3.435 | 1,770,180 | +0.14(+4.12%) |
Jul 23, 2020 | 4.016 | 4.016 | 3.252 | 3.299 | 753,167 | +0.03(+0.81%) |
Jul 22, 2020 | 3.300 | 3.600 | 3.272 | 3.272 | 234,466 | -0.18(-5.14%) |
Jul 21, 2020 | 3.450 | 3.550 | 3.250 | 3.450 | 290,101 | +0.04(+1.20%) |
Jul 20, 2020 | 3.475 | 3.750 | 3.375 | 3.409 | 298,626 | -0.19(-5.31%) |
Jul 17, 2020 | 3.800 | 3.850 | 3.510 | 3.600 | 496,580 | -0.75(-17.24%) |
Jul 16, 2020 | 5.650 | 7.800 | 3.900 | 4.350 | 5,466,534 | +1.20(+38.10%) |
Jul 15, 2020 | 3.135 | 3.250 | 3.039 | 3.150 | 44,000 | +0.14(+4.70%) |
Jul 14, 2020 | 3.100 | 3.150 | 2.868 | 3.009 | 86,277 | -0.09(-2.95%) |
Jul 13, 2020 | 3.350 | 3.410 | 3.075 | 3.100 | 49,467 | -0.25(-7.37%) |
Jul 10, 2020 | 3.500 | 3.550 | 3.275 | 3.346 | 81,880 | -0.10(-3.00%) |
Jul 09, 2020 | 3.700 | 3.700 | 3.350 | 3.450 | 59,075 | -0.15(-4.23%) |
Jul 08, 2020 | 3.500 | 3.740 | 3.500 | 3.603 | 70,910 | +0.02(+0.49%) |
Jul 07, 2020 | 3.650 | 3.650 | 3.550 | 3.585 | 39,863 | -0.12(-3.15%) |
Jul 06, 2020 | 3.750 | 3.750 | 3.593 | 3.701 | 48,028 | +0.05(+1.41%) |
Jul 02, 2020 | 3.400 | 3.750 | 3.395 | 3.650 | 119,220 | +0.15(+4.35%) |
Jul 01, 2020 | 3.600 | 3.600 | 3.295 | 3.498 | 112,032 | +0.04(+1.10%) |
Jun 30, 2020 | 3.300 | 3.550 | 3.300 | 3.460 | 59,618 | +0.02(+0.49%) |
Jun 29, 2020 | 3.250 | 3.500 | 3.124 | 3.443 | 166,262 | +0.18(+5.44%) |
Jun 26, 2020 | 3.416 | 3.443 | 3.175 | 3.265 | 418,420 | -0.29(-8.16%) |
Jun 25, 2020 | 3.700 | 3.700 | 3.470 | 3.555 | 97,105 | -0.09(-2.47%) |
Jun 24, 2020 | 3.800 | 3.800 | 3.550 | 3.646 | 127,586 | -0.19(-4.84%) |
Jun 23, 2020 | 3.890 | 3.890 | 3.500 | 3.831 | 135,717 | +0.08(+2.21%) |
Jun 22, 2020 | 3.650 | 4.200 | 3.600 | 3.748 | 346,121 | -0.12(-3.05%) |
Jun 19, 2020 | 3.950 | 4.098 | 3.817 | 3.866 | 119,840 | +0.01(+0.36%) |
Jun 18, 2020 | 3.700 | 4.000 | 3.506 | 3.852 | 145,566 | +0.10(+2.72%) |
Jun 17, 2020 | 3.950 | 4.100 | 3.700 | 3.750 | 254,054 | -0.54(-12.52%) |
Jun 16, 2020 | 5.450 | 5.550 | 3.905 | 4.287 | 1,357,411 | +0.88(+25.89%) |
Jun 15, 2020 | 3.224 | 3.500 | 2.950 | 3.405 | 150,524 | +0.03(+1.01%) |
Jun 12, 2020 | 3.850 | 3.850 | 3.255 | 3.371 | 175,740 | -0.16(-4.59%) |
Jun 11, 2020 | 3.625 | 3.748 | 3.250 | 3.533 | 207,092 | -0.91(-20.49%) |
Jun 10, 2020 | 4.671 | 5.150 | 3.651 | 4.444 | 406,974 | +0.14(+3.34%) |
Jun 09, 2020 | 4.100 | 4.600 | 3.400 | 4.300 | 1,141,568 | +0.62(+16.88%) |
Jun 08, 2020 | 3.750 | 3.850 | 3.356 | 3.679 | 367,779 | +0.33(+9.84%) |
Jun 05, 2020 | 2.852 | 3.400 | 2.845 | 3.349 | 369,680 | +0.47(+16.16%) |
Jun 04, 2020 | 2.765 | 2.950 | 2.550 | 2.884 | 154,000 | +0.08(+2.95%) |
Jun 03, 2020 | 2.975 | 2.993 | 2.750 | 2.801 | 134,189 | -0.03(-1.20%) |
Jun 02, 2020 | 3.050 | 3.050 | 2.751 | 2.835 | 68,807 | +0.08(+2.75%) |
Jun 01, 2020 | 3.000 | 3.025 | 2.619 | 2.759 | 151,431 | -0.31(-9.98%) |
May 29, 2020 | 3.200 | 3.299 | 3.000 | 3.065 | 103,360 | -0.19(-5.69%) |
May 28, 2020 | 3.550 | 3.650 | 3.150 | 3.250 | 342,515 | -0.69(-17.61%) |
May 27, 2020 | 2.840 | 3.849 | 2.710 | 3.945 | 1,314,327 | +1.15(+41.35%) |
May 26, 2020 | 2.750 | 2.893 | 2.615 | 2.791 | 168,590 | +0.06(+2.27%) |
May 22, 2020 | 2.705 | 2.850 | 2.612 | 2.728 | 74,760 | -0.09(-3.28%) |
May 21, 2020 | 3.047 | 3.047 | 2.705 | 2.821 | 164,006 | +0.08(+3.05%) |
May 20, 2020 | 2.906 | 2.906 | 2.606 | 2.737 | 155,005 | -0.11(-3.95%) |
May 19, 2020 | 2.650 | 3.100 | 2.500 | 2.850 | 420,194 | +0.30(+11.76%) |
May 18, 2020 | 2.350 | 2.700 | 2.350 | 2.550 | 290,042 | +0.21(+9.07%) |
May 15, 2020 | 2.300 | 2.600 | 2.250 | 2.338 | 244,260 | +0.09(+3.91%) |
May 14, 2020 | 2.250 | 2.550 | 2.150 | 2.250 | 156,617 | -0.15(-6.25%) |
May 13, 2020 | 2.550 | 2.800 | 2.250 | 2.400 | 602,198 | +0.12(+5.19%) |
May 12, 2020 | 2.163 | 2.495 | 2.060 | 2.281 | 529,954 | +0.13(+5.82%) |
May 11, 2020 | 2.050 | 2.200 | 2.000 | 2.156 | 155,708 | +0.09(+4.53%) |
May 08, 2020 | 2.200 | 2.200 | 2.000 | 2.062 | 138,260 | -0.10(-4.47%) |
May 07, 2020 | 2.160 | 2.350 | 2.051 | 2.159 | 238,802 | +0.01(+0.28%) |
May 06, 2020 | 2.100 | 2.475 | 2.000 | 2.153 | 737,879 | +0.15(+7.62%) |
May 05, 2020 | 2.213 | 2.213 | 1.950 | 2.001 | 76,055 | -0.17(-7.87%) |
May 04, 2020 | 2.200 | 2.500 | 2.050 | 2.171 | 35,819 | +0.06(+2.94%) |
May 01, 2020 | 2.225 | 2.249 | 2.000 | 2.110 | 74,260 | -0.17(-7.36%) |
Apr 30, 2020 | 2.253 | 2.599 | 2.150 | 2.277 | 153,982 | +0.05(+2.22%) |
Apr 29, 2020 | 2.350 | 2.350 | 2.150 | 2.228 | 73,971 | -0.02(-0.98%) |
Apr 28, 2020 | 2.197 | 2.450 | 2.051 | 2.249 | 137,065 | +0.05(+2.25%) |
Apr 27, 2020 | 1.926 | 2.800 | 1.901 | 2.200 | 534,383 | +0.36(+19.31%) |
Apr 24, 2020 | 1.738 | 1.899 | 1.728 | 1.844 | 92,620 | +0.11(+6.13%) |
Apr 23, 2020 | 1.750 | 1.750 | 1.675 | 1.738 | 36,508 | -0.01(-0.71%) |
Apr 22, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 34,103 | -0.09(-5.02%) |
Apr 21, 2020 | 1.932 | 1.932 | 1.700 | 1.843 | 39,606 | -0.01(-0.41%) |
Apr 20, 2020 | 2.100 | 2.100 | 1.806 | 1.850 | 28,272 | -0.10(-5.13%) |
Apr 17, 2020 | 1.900 | 2.000 | 1.800 | 1.950 | 26,780 | +0.20(+11.43%) |
Apr 16, 2020 | 2.050 | 2.050 | 1.750 | 1.750 | 31,319 | -0.15(-7.94%) |
Apr 15, 2020 | 2.126 | 2.175 | 1.812 | 1.901 | 33,956 | -0.13(-6.49%) |
Apr 14, 2020 | 2.221 | 2.250 | 2.000 | 2.033 | 30,303 | -0.09(-4.44%) |
Apr 13, 2020 | 2.400 | 2.400 | 2.033 | 2.127 | 36,285 | -0.12(-5.44%) |
Apr 09, 2020 | 2.150 | 2.450 | 2.150 | 2.250 | 43,780 | +0.10(+4.55%) |
Apr 08, 2020 | 1.975 | 2.250 | 1.900 | 2.152 | 66,537 | +0.21(+10.90%) |
Apr 07, 2020 | 1.900 | 2.050 | 1.815 | 1.940 | 135,948 | +0.09(+4.89%) |
Apr 06, 2020 | 1.778 | 1.938 | 1.575 | 1.850 | 50,778 | +0.30(+19.35%) |
Apr 03, 2020 | 2.050 | 2.120 | 1.550 | 1.550 | 84,840 | -0.50(-24.39%) |
Apr 02, 2020 | 2.550 | 2.591 | 2.000 | 2.050 | 55,077 | -0.45(-18.00%) |
Apr 01, 2020 | 2.623 | 2.755 | 2.500 | 2.500 | 39,603 | -0.26(-9.49%) |
Mar 31, 2020 | 2.750 | 3.000 | 2.561 | 2.762 | 82,209 | -0.10(-3.48%) |
Mar 30, 2020 | 2.605 | 2.950 | 2.560 | 2.861 | 90,291 | +0.21(+7.94%) |
Mar 27, 2020 | 2.650 | 2.900 | 2.650 | 2.651 | 32,060 | -0.25(-8.59%) |
Mar 26, 2020 | 3.000 | 3.234 | 2.750 | 2.900 | 54,805 | -0.10(-3.33%) |
Mar 25, 2020 | 2.800 | 3.000 | 2.600 | 3.000 | 34,116 | +0.16(+5.76%) |
Mar 24, 2020 | 2.950 | 3.050 | 2.766 | 2.837 | 22,715 | +0.14(+5.06%) |
Mar 23, 2020 | 3.150 | 3.150 | 2.679 | 2.700 | 24,014 | -0.46(-14.44%) |
Mar 20, 2020 | 2.681 | 3.250 | 2.550 | 3.155 | 136,840 | +0.46(+16.98%) |
Mar 19, 2020 | 2.575 | 3.050 | 2.550 | 2.697 | 64,012 | +0.10(+3.75%) |
Mar 18, 2020 | 2.700 | 2.865 | 2.550 | 2.600 | 36,794 | -0.28(-9.83%) |
Mar 17, 2020 | 2.720 | 3.100 | 2.500 | 2.884 | 81,479 | +0.23(+8.69%) |
Mar 16, 2020 | 2.600 | 2.900 | 2.500 | 2.653 | 33,953 | -0.35(-11.57%) |
Mar 13, 2020 | 2.900 | 3.000 | 2.600 | 3.000 | 58,120 | +0.40(+15.38%) |
Mar 12, 2020 | 3.400 | 3.450 | 2.500 | 2.600 | 68,348 | -1.00(-27.78%) |
Mar 11, 2020 | 3.750 | 3.800 | 3.452 | 3.600 | 90,213 | +0.00(+0.00%) |
Mar 10, 2020 | 3.640 | 3.801 | 3.152 | 3.600 | 107,413 | +0.15(+4.36%) |
Mar 09, 2020 | 3.400 | 3.500 | 3.001 | 3.450 | 64,392 | -0.08(-2.23%) |
Mar 06, 2020 | 3.650 | 3.912 | 3.300 | 3.528 | 81,160 | -0.39(-9.89%) |
Mar 05, 2020 | 4.399 | 4.649 | 3.805 | 3.915 | 171,792 | -0.43(-10.00%) |
Mar 04, 2020 | 5.550 | 5.600 | 4.150 | 4.350 | 275,988 | +0.05(+1.16%) |
Mar 03, 2020 | 4.265 | 4.600 | 4.250 | 4.300 | 65,582 | +0.05(+1.19%) |
Mar 02, 2020 | 4.350 | 4.599 | 4.154 | 4.250 | 52,937 | -0.00(-0.01%) |
Feb 28, 2020 | 4.102 | 4.380 | 4.100 | 4.250 | 57,300 | -0.06(-1.49%) |
Feb 27, 2020 | 4.500 | 4.604 | 3.950 | 4.314 | 140,877 | -0.34(-7.37%) |
Feb 26, 2020 | 4.869 | 4.999 | 4.621 | 4.658 | 71,708 | +0.05(+1.15%) |
Feb 25, 2020 | 5.100 | 5.100 | 4.521 | 4.605 | 117,994 | -0.44(-8.81%) |
Feb 24, 2020 | 5.250 | 5.350 | 5.000 | 5.050 | 87,319 | -0.30(-5.61%) |
Feb 21, 2020 | 5.300 | 5.450 | 5.250 | 5.350 | 87,980 | +0.05(+0.94%) |
Feb 20, 2020 | 5.250 | 5.425 | 5.185 | 5.300 | 57,571 | +0.05(+0.95%) |
Feb 19, 2020 | 5.550 | 5.600 | 5.150 | 5.250 | 70,828 | -0.25(-4.55%) |
Feb 18, 2020 | 5.200 | 5.500 | 5.150 | 5.500 | 35,422 | +0.35(+6.80%) |
Feb 14, 2020 | 5.450 | 5.500 | 5.100 | 5.150 | 83,600 | -0.35(-6.36%) |
Feb 13, 2020 | 5.550 | 5.600 | 5.450 | 5.500 | 24,272 | +0.00(+0.00%) |
Feb 12, 2020 | 5.500 | 5.700 | 5.450 | 5.500 | 28,591 | +0.00(+0.00%) |
Feb 11, 2020 | 5.500 | 5.700 | 5.350 | 5.500 | 57,747 | +0.00(+0.00%) |
Feb 10, 2020 | 5.800 | 5.800 | 5.500 | 5.500 | 54,517 | -0.30(-5.17%) |
Feb 07, 2020 | 5.900 | 5.950 | 5.750 | 5.800 | 38,280 | -0.10(-1.69%) |
Feb 06, 2020 | 5.950 | 6.200 | 5.750 | 5.900 | 86,072 | -0.10(-1.67%) |
Feb 05, 2020 | 5.900 | 6.100 | 5.750 | 6.000 | 60,795 | +0.15(+2.56%) |
Feb 04, 2020 | 5.950 | 6.150 | 5.850 | 5.850 | 33,791 | -0.10(-1.68%) |
Feb 03, 2020 | 6.000 | 6.100 | 5.850 | 5.950 | 19,694 | +0.00(+0.00%) |
Jan 31, 2020 | 5.850 | 6.025 | 5.800 | 5.950 | 33,700 | +0.10(+1.71%) |
Jan 30, 2020 | 6.350 | 6.350 | 5.800 | 5.850 | 51,405 | -0.45(-7.14%) |
Jan 29, 2020 | 6.400 | 6.400 | 6.200 | 6.300 | 13,916 | -0.05(-0.79%) |
Jan 28, 2020 | 6.300 | 6.400 | 6.250 | 6.350 | 29,510 | -0.45(-6.62%) |
Jan 27, 2020 | 6.500 | 6.500 | 6.150 | 6.800 | 69,304 | +0.30(+4.62%) |
Jan 24, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 61,300 | -0.50(-7.14%) |
Jan 23, 2020 | 6.850 | 7.150 | 6.650 | 7.000 | 68,791 | +0.15(+2.19%) |
Jan 22, 2020 | 6.700 | 7.000 | 6.650 | 6.850 | 88,535 | +0.20(+3.01%) |
Jan 21, 2020 | 6.550 | 6.800 | 6.500 | 6.650 | 63,995 | +0.05(+0.76%) |
Jan 17, 2020 | 6.500 | 6.900 | 6.401 | 6.600 | 186,640 | +0.10(+1.54%) |
Jan 16, 2020 | 6.250 | 6.550 | 6.200 | 6.500 | 85,575 | +0.25(+4.00%) |
Jan 15, 2020 | 6.350 | 6.618 | 6.037 | 6.250 | 141,409 | -0.05(-0.79%) |
Jan 14, 2020 | 7.000 | 7.000 | 6.300 | 6.300 | 195,786 | -0.35(-5.26%) |
Jan 13, 2020 | 7.750 | 7.750 | 6.650 | 6.650 | 184,841 | -0.30(-4.32%) |
Jan 10, 2020 | 7.050 | 7.250 | 6.650 | 6.950 | 187,780 | +0.00(+0.00%) |
Jan 09, 2020 | 6.350 | 7.000 | 6.100 | 6.950 | 216,397 | +0.65(+10.32%) |
Jan 08, 2020 | 6.600 | 6.700 | 6.100 | 6.300 | 192,705 | -0.25(-3.82%) |
Jan 07, 2020 | 5.600 | 6.850 | 5.600 | 6.550 | 288,472 | +1.00(+18.02%) |
Jan 06, 2020 | 5.550 | 5.650 | 5.300 | 5.550 | 62,271 | +0.00(+0.00%) |
Jan 03, 2020 | 5.550 | 5.600 | 5.250 | 5.550 | 43,440 | -0.10(-1.77%) |