Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.606 | 6.606 | 6.606 | 1,434,394 | +0.39(+6.34%) | |
Dec 30, 2020 | 5.955 | 6.615 | 5.955 | 6.212 | 1,434,394 | +0.27(+4.47%) |
Dec 29, 2020 | 6.340 | 6.340 | 5.882 | 5.946 | 248,390 | -0.33(-5.26%) |
Dec 28, 2020 | 6.083 | 6.294 | 5.955 | 6.276 | 521,566 | +0.24(+3.95%) |
Dec 24, 2020 | 6.184 | 6.193 | 5.946 | 6.038 | 181,953 | -0.15(-2.37%) |
Dec 23, 2020 | 6.303 | 6.477 | 6.093 | 6.184 | 559,512 | -0.07(-1.17%) |
Dec 22, 2020 | 6.990 | 6.990 | 6.212 | 6.257 | 629,728 | -0.70(-10.01%) |
Dec 21, 2020 | 6.761 | 7.054 | 6.560 | 6.954 | 523,807 | -0.19(-2.69%) |
Dec 18, 2020 | 7.238 | 7.458 | 7.091 | 7.146 | 1,230,776 | -0.15(-2.01%) |
Dec 17, 2020 | 7.091 | 7.513 | 6.697 | 7.293 | 549,554 | +0.26(+3.65%) |
Dec 16, 2020 | 6.532 | 7.064 | 6.432 | 7.036 | 669,316 | +0.53(+8.17%) |
Dec 15, 2020 | 6.340 | 6.642 | 6.295 | 6.505 | 416,748 | +0.23(+3.65%) |
Dec 14, 2020 | 6.129 | 6.532 | 6.083 | 6.276 | 691,651 | +0.31(+5.22%) |
Dec 11, 2020 | 6.230 | 6.230 | 5.937 | 5.964 | 429,614 | -0.26(-4.12%) |
Dec 10, 2020 | 5.497 | 6.386 | 5.396 | 6.221 | 855,023 | +0.70(+12.60%) |
Dec 09, 2020 | 5.680 | 6.083 | 5.515 | 5.524 | 851,530 | -0.07(-1.31%) |
Dec 08, 2020 | 5.314 | 5.818 | 5.204 | 5.598 | 661,078 | +0.24(+4.44%) |
Dec 07, 2020 | 5.195 | 5.433 | 5.094 | 5.360 | 326,618 | +0.11(+2.09%) |
Dec 04, 2020 | 5.314 | 5.350 | 5.066 | 5.250 | 296,670 | +0.02(+0.35%) |
Dec 03, 2020 | 5.149 | 5.360 | 5.042 | 5.231 | 387,426 | +0.09(+1.78%) |
Dec 02, 2020 | 4.782 | 5.176 | 4.682 | 5.140 | 391,534 | +0.36(+7.47%) |
Dec 01, 2020 | 4.966 | 5.057 | 4.682 | 4.782 | 518,563 | -0.06(-1.32%) |
Nov 30, 2020 | 5.121 | 5.250 | 4.828 | 4.847 | 709,799 | -0.36(-6.87%) |
Nov 27, 2020 | 5.506 | 5.506 | 5.112 | 5.204 | 447,842 | -0.31(-5.65%) |
Nov 25, 2020 | 5.369 | 5.644 | 5.108 | 5.515 | 474,693 | +0.08(+1.52%) |
Nov 24, 2020 | 5.103 | 5.561 | 5.011 | 5.433 | 744,746 | +0.45(+9.01%) |
Nov 23, 2020 | 4.792 | 5.021 | 4.617 | 4.984 | 547,894 | +0.29(+6.25%) |
Nov 20, 2020 | 4.627 | 4.746 | 4.553 | 4.691 | 187,410 | +0.01(+0.20%) |
Nov 19, 2020 | 4.526 | 4.727 | 4.388 | 4.682 | 283,016 | +0.14(+3.02%) |
Nov 18, 2020 | 4.498 | 4.920 | 4.440 | 4.544 | 463,200 | +0.05(+1.02%) |
Nov 17, 2020 | 4.379 | 4.625 | 4.242 | 4.498 | 425,328 | +0.12(+2.72%) |
Nov 16, 2020 | 4.269 | 4.526 | 4.159 | 4.379 | 644,082 | +0.27(+6.46%) |
Nov 13, 2020 | 4.031 | 4.196 | 4.004 | 4.114 | 161,323 | +0.13(+3.22%) |
Nov 12, 2020 | 4.288 | 4.288 | 3.894 | 3.985 | 277,496 | -0.29(-6.85%) |
Nov 11, 2020 | 4.068 | 4.297 | 4.004 | 4.279 | 292,281 | +0.21(+5.18%) |
Nov 10, 2020 | 4.178 | 4.233 | 3.976 | 4.068 | 297,823 | -0.02(-0.45%) |
Nov 09, 2020 | 4.059 | 4.388 | 3.967 | 4.086 | 587,903 | +0.38(+10.40%) |
Nov 06, 2020 | 3.793 | 3.857 | 3.559 | 3.701 | 419,791 | -0.06(-1.70%) |
Nov 05, 2020 | 3.445 | 3.866 | 3.353 | 3.765 | 689,154 | +0.32(+9.31%) |
Nov 04, 2020 | 3.628 | 3.628 | 3.390 | 3.445 | 624,159 | -0.26(-6.93%) |
Nov 03, 2020 | 3.765 | 3.848 | 3.573 | 3.701 | 396,055 | +0.02(+0.50%) |
Nov 02, 2020 | 3.527 | 3.802 | 3.390 | 3.683 | 311,474 | +0.21(+6.07%) |
Oct 30, 2020 | 3.518 | 3.573 | 3.417 | 3.472 | 322,320 | -0.06(-1.81%) |
Oct 29, 2020 | 3.710 | 3.793 | 3.527 | 3.536 | 421,207 | -0.20(-5.39%) |
Oct 28, 2020 | 4.004 | 4.059 | 3.674 | 3.738 | 459,186 | -0.36(-8.72%) |
Oct 27, 2020 | 4.480 | 4.489 | 4.086 | 4.095 | 352,223 | -0.38(-8.59%) |
Oct 26, 2020 | 4.242 | 4.480 | 4.169 | 4.480 | 388,601 | +0.19(+4.49%) |
Oct 23, 2020 | 4.086 | 4.407 | 3.985 | 4.288 | 461,704 | +0.33(+8.33%) |
Oct 22, 2020 | 3.866 | 3.976 | 3.820 | 3.958 | 133,409 | +0.11(+2.86%) |
Oct 21, 2020 | 3.756 | 4.022 | 3.756 | 3.848 | 203,842 | +0.07(+1.94%) |
Oct 20, 2020 | 3.710 | 3.820 | 3.646 | 3.775 | 240,379 | +0.08(+2.23%) |
Oct 19, 2020 | 3.775 | 3.857 | 3.683 | 3.692 | 218,433 | -0.07(-1.95%) |
Oct 16, 2020 | 3.848 | 3.864 | 3.665 | 3.765 | 224,958 | -0.05(-1.44%) |
Oct 15, 2020 | 3.866 | 4.014 | 3.775 | 3.820 | 327,007 | +0.00(+0.00%) |
Oct 14, 2020 | 3.958 | 3.976 | 3.784 | 3.820 | 183,508 | -0.10(-2.57%) |
Oct 13, 2020 | 3.967 | 3.967 | 3.756 | 3.921 | 304,663 | -0.07(-1.83%) |
Oct 12, 2020 | 4.013 | 4.169 | 3.940 | 3.994 | 317,333 | +0.05(+1.40%) |
Oct 09, 2020 | 4.068 | 4.123 | 3.839 | 3.940 | 208,367 | -0.02(-0.46%) |
Oct 08, 2020 | 3.811 | 3.967 | 3.729 | 3.958 | 188,381 | +0.18(+4.85%) |
Oct 07, 2020 | 3.866 | 3.903 | 3.683 | 3.775 | 324,396 | -0.06(-1.67%) |
Oct 06, 2020 | 4.059 | 4.196 | 3.820 | 3.839 | 248,376 | -0.16(-4.12%) |
Oct 05, 2020 | 4.114 | 4.196 | 3.967 | 4.004 | 150,891 | -0.01(-0.23%) |
Oct 02, 2020 | 3.720 | 4.059 | 3.710 | 4.013 | 315,771 | +0.24(+6.31%) |
Oct 01, 2020 | 4.049 | 4.077 | 3.710 | 3.775 | 370,918 | -0.28(-7.00%) |
Sep 30, 2020 | 4.114 | 4.343 | 4.013 | 4.059 | 437,601 | -0.08(-1.99%) |
Sep 29, 2020 | 4.260 | 4.315 | 3.985 | 4.141 | 569,413 | -0.15(-3.42%) |
Sep 28, 2020 | 4.077 | 4.343 | 3.930 | 4.288 | 398,268 | +0.27(+6.85%) |
Sep 25, 2020 | 4.288 | 4.370 | 3.985 | 4.013 | 412,696 | -0.34(-7.79%) |
Sep 24, 2020 | 4.416 | 4.498 | 4.196 | 4.352 | 244,044 | +0.01(+0.21%) |
Sep 23, 2020 | 4.782 | 4.929 | 4.279 | 4.343 | 355,032 | -0.43(-9.02%) |
Sep 22, 2020 | 4.837 | 4.902 | 4.691 | 4.773 | 236,949 | -0.05(-1.14%) |
Sep 21, 2020 | 5.057 | 5.103 | 4.581 | 4.828 | 410,889 | -0.44(-8.35%) |
Sep 18, 2020 | 4.874 | 5.506 | 4.856 | 5.268 | 1,048,386 | +0.47(+9.73%) |
Sep 17, 2020 | 4.892 | 5.103 | 4.755 | 4.801 | 298,299 | -0.14(-2.78%) |
Sep 16, 2020 | 4.709 | 4.947 | 4.645 | 4.938 | 279,186 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.755 | 4.333 | 4.682 | 287,301 | +0.27(+6.24%) |
Sep 14, 2020 | 4.233 | 4.462 | 4.086 | 4.407 | 288,332 | +0.20(+4.79%) |
Sep 11, 2020 | 4.288 | 4.315 | 4.095 | 4.205 | 290,011 | -0.08(-1.92%) |
Sep 10, 2020 | 4.141 | 4.494 | 4.031 | 4.288 | 784,098 | +0.16(+4.00%) |
Sep 09, 2020 | 4.049 | 4.187 | 3.848 | 4.123 | 707,530 | +0.13(+3.21%) |
Sep 08, 2020 | 4.214 | 4.214 | 3.848 | 3.994 | 790,697 | -0.27(-6.44%) |
Sep 04, 2020 | 4.608 | 4.627 | 4.077 | 4.269 | 664,724 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.700 | 4.443 | 4.517 | 365,164 | -0.05(-1.00%) |
Sep 02, 2020 | 4.691 | 4.691 | 4.370 | 4.563 | 508,524 | -0.14(-2.92%) |
Sep 01, 2020 | 4.764 | 4.847 | 4.544 | 4.700 | 461,421 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.975 | 4.709 | 4.737 | 322,437 | -0.19(-3.90%) |
Aug 28, 2020 | 4.947 | 5.131 | 4.654 | 4.929 | 358,885 | +0.06(+1.32%) |
Aug 27, 2020 | 4.727 | 4.915 | 4.664 | 4.865 | 345,725 | +0.17(+3.71%) |
Aug 26, 2020 | 4.599 | 4.764 | 4.563 | 4.691 | 201,473 | +0.06(+1.39%) |
Aug 25, 2020 | 4.727 | 4.847 | 4.517 | 4.627 | 301,544 | +0.00(+0.00%) |
Aug 24, 2020 | 4.636 | 4.691 | 4.489 | 4.627 | 546,039 | +0.03(+0.60%) |
Aug 21, 2020 | 4.608 | 4.698 | 4.544 | 4.599 | 366,198 | -0.06(-1.38%) |
Aug 20, 2020 | 4.672 | 4.746 | 4.508 | 4.663 | 351,092 | -0.05(-1.17%) |
Aug 19, 2020 | 5.021 | 5.021 | 4.672 | 4.718 | 303,751 | -0.29(-5.85%) |
Aug 18, 2020 | 5.231 | 5.231 | 4.911 | 5.011 | 280,987 | -0.16(-3.19%) |
Aug 17, 2020 | 5.066 | 5.195 | 5.037 | 5.176 | 218,795 | +0.09(+1.80%) |
Aug 14, 2020 | 4.920 | 5.167 | 4.847 | 5.085 | 255,847 | +0.20(+4.13%) |
Aug 13, 2020 | 5.030 | 5.140 | 4.874 | 4.883 | 205,833 | -0.17(-3.44%) |
Aug 12, 2020 | 5.250 | 5.259 | 4.907 | 5.057 | 253,121 | -0.08(-1.60%) |
Aug 11, 2020 | 5.112 | 5.451 | 5.085 | 5.140 | 416,195 | +0.00(+0.00%) |
Aug 10, 2020 | 4.801 | 5.204 | 4.627 | 5.140 | 395,669 | +0.39(+8.30%) |
Aug 07, 2020 | 4.746 | 4.792 | 4.489 | 4.746 | 324,939 | +0.19(+4.23%) |
Aug 06, 2020 | 4.682 | 4.723 | 4.494 | 4.553 | 491,225 | -0.14(-2.93%) |
Aug 05, 2020 | 5.176 | 5.240 | 4.672 | 4.691 | 450,359 | -0.37(-7.25%) |
Aug 04, 2020 | 5.231 | 5.387 | 5.021 | 5.057 | 380,479 | -0.26(-4.83%) |
Aug 03, 2020 | 5.314 | 5.470 | 5.199 | 5.314 | 276,588 | -0.07(-1.36%) |
Jul 31, 2020 | 5.387 | 5.424 | 5.039 | 5.387 | 374,384 | -0.04(-0.68%) |
Jul 30, 2020 | 5.332 | 5.470 | 5.085 | 5.424 | 211,053 | -0.09(-1.66%) |
Jul 29, 2020 | 5.021 | 5.515 | 4.984 | 5.515 | 434,808 | +0.49(+9.85%) |
Jul 28, 2020 | 5.039 | 5.131 | 4.819 | 5.021 | 218,317 | -0.06(-1.26%) |
Jul 27, 2020 | 4.920 | 5.149 | 4.847 | 5.085 | 218,033 | +0.15(+2.97%) |
Jul 24, 2020 | 5.140 | 5.213 | 4.929 | 4.938 | 248,316 | -0.20(-3.92%) |
Jul 23, 2020 | 4.984 | 5.396 | 4.920 | 5.140 | 395,585 | +0.11(+2.19%) |
Jul 22, 2020 | 5.039 | 5.195 | 5.002 | 5.030 | 212,870 | -0.08(-1.61%) |
Jul 21, 2020 | 5.131 | 5.378 | 5.002 | 5.112 | 286,904 | +0.05(+0.90%) |
Jul 20, 2020 | 5.369 | 5.470 | 5.002 | 5.066 | 341,269 | -0.30(-5.63%) |
Jul 17, 2020 | 5.259 | 5.579 | 5.259 | 5.369 | 399,926 | +0.12(+2.27%) |
Jul 16, 2020 | 5.112 | 5.277 | 4.984 | 5.250 | 224,426 | +0.09(+1.78%) |
Jul 15, 2020 | 5.259 | 5.268 | 4.984 | 5.158 | 394,908 | +0.21(+4.26%) |
Jul 14, 2020 | 4.792 | 5.222 | 4.700 | 4.947 | 372,145 | +0.11(+2.27%) |
Jul 13, 2020 | 5.030 | 5.131 | 4.792 | 4.837 | 283,688 | -0.11(-2.22%) |
Jul 10, 2020 | 4.700 | 4.984 | 4.590 | 4.947 | 296,342 | +0.23(+4.85%) |
Jul 09, 2020 | 4.856 | 4.938 | 4.498 | 4.718 | 424,622 | -0.18(-3.74%) |
Jul 08, 2020 | 4.718 | 4.920 | 4.617 | 4.902 | 313,240 | +0.14(+2.88%) |
Jul 07, 2020 | 4.847 | 5.011 | 4.737 | 4.764 | 445,030 | -0.17(-3.53%) |
Jul 06, 2020 | 4.902 | 5.186 | 4.691 | 4.938 | 398,128 | +0.20(+4.26%) |
Jul 02, 2020 | 4.727 | 4.839 | 4.627 | 4.737 | 304,310 | +0.15(+3.19%) |
Jul 01, 2020 | 4.645 | 4.833 | 4.526 | 4.590 | 409,786 | -0.05(-1.18%) |
Jun 30, 2020 | 4.810 | 4.837 | 4.581 | 4.645 | 802,077 | -0.16(-3.43%) |
Jun 29, 2020 | 4.672 | 5.039 | 4.672 | 4.810 | 396,806 | +0.13(+2.74%) |
Jun 26, 2020 | 5.011 | 5.011 | 4.645 | 4.682 | 633,943 | -0.48(-9.24%) |
Jun 25, 2020 | 4.782 | 5.360 | 4.663 | 5.158 | 772,514 | +0.31(+6.43%) |
Jun 24, 2020 | 5.002 | 5.131 | 4.745 | 4.847 | 688,060 | -0.31(-6.04%) |
Jun 23, 2020 | 5.231 | 5.378 | 4.892 | 5.158 | 910,842 | +0.04(+0.72%) |
Jun 22, 2020 | 5.497 | 5.726 | 5.103 | 5.121 | 913,064 | -0.45(-8.06%) |
Jun 19, 2020 | 5.634 | 5.909 | 5.433 | 5.570 | 2,074,070 | -0.03(-0.49%) |
Jun 18, 2020 | 5.928 | 6.074 | 5.552 | 5.598 | 808,732 | -0.33(-5.56%) |
Jun 17, 2020 | 6.770 | 6.770 | 5.900 | 5.928 | 849,983 | -0.87(-12.80%) |
Jun 16, 2020 | 6.761 | 7.000 | 6.477 | 6.798 | 479,401 | +0.38(+5.85%) |
Jun 15, 2020 | 6.129 | 6.569 | 5.873 | 6.422 | 497,593 | -0.05(-0.85%) |
Jun 12, 2020 | 7.073 | 7.256 | 6.138 | 6.477 | 615,606 | -0.15(-2.21%) |
Jun 11, 2020 | 7.668 | 7.668 | 6.523 | 6.624 | 571,322 | -1.51(-18.58%) |
Jun 10, 2020 | 8.594 | 8.612 | 8.126 | 8.136 | 575,355 | -0.49(-5.73%) |
Jun 09, 2020 | 8.713 | 9.116 | 8.355 | 8.630 | 619,885 | -0.35(-3.88%) |
Jun 08, 2020 | 7.824 | 9.061 | 7.824 | 8.978 | 1,118,181 | +1.52(+20.39%) |
Jun 05, 2020 | 6.935 | 7.668 | 6.935 | 7.458 | 699,106 | +0.81(+12.12%) |
Jun 04, 2020 | 6.056 | 6.688 | 5.882 | 6.651 | 413,204 | +0.51(+8.36%) |
Jun 03, 2020 | 6.074 | 6.505 | 6.056 | 6.138 | 386,968 | +0.20(+3.40%) |
Jun 02, 2020 | 6.221 | 6.331 | 5.891 | 5.937 | 458,328 | -0.27(-4.42%) |
Jun 01, 2020 | 6.202 | 6.432 | 6.157 | 6.212 | 231,518 | -0.03(-0.44%) |
May 29, 2020 | 6.890 | 6.954 | 6.157 | 6.239 | 634,053 | -0.71(-10.28%) |
May 28, 2020 | 6.780 | 7.073 | 6.450 | 6.954 | 536,964 | +0.25(+3.69%) |
May 27, 2020 | 6.551 | 6.761 | 6.239 | 6.706 | 375,143 | +0.30(+4.72%) |
May 26, 2020 | 6.596 | 6.610 | 6.193 | 6.404 | 461,322 | +0.05(+0.87%) |
May 22, 2020 | 6.331 | 6.459 | 6.065 | 6.349 | 236,855 | -0.04(-0.57%) |
May 21, 2020 | 6.633 | 6.770 | 6.257 | 6.386 | 418,771 | -0.30(-4.52%) |
May 20, 2020 | 6.322 | 6.871 | 6.262 | 6.688 | 415,366 | +0.45(+7.20%) |
May 19, 2020 | 6.285 | 6.578 | 5.955 | 6.239 | 347,956 | -0.05(-0.87%) |
May 18, 2020 | 5.653 | 6.441 | 5.579 | 6.294 | 529,948 | +0.82(+15.08%) |
May 15, 2020 | 5.809 | 6.010 | 5.442 | 5.470 | 809,129 | -0.21(-3.71%) |
May 14, 2020 | 5.625 | 5.891 | 5.323 | 5.680 | 453,750 | -0.05(-0.96%) |
May 13, 2020 | 6.367 | 6.477 | 5.662 | 5.735 | 707,923 | -0.72(-11.21%) |
May 12, 2020 | 6.725 | 6.899 | 6.413 | 6.459 | 537,392 | -0.33(-4.86%) |
May 11, 2020 | 5.918 | 6.871 | 5.776 | 6.789 | 692,913 | +0.21(+3.20%) |
May 08, 2020 | 5.488 | 6.707 | 5.488 | 6.578 | 668,544 | +1.20(+22.32%) |
May 07, 2020 | 5.689 | 5.946 | 5.332 | 5.378 | 258,281 | -0.26(-4.55%) |
May 06, 2020 | 6.074 | 6.267 | 5.589 | 5.634 | 300,300 | -0.45(-7.38%) |
May 05, 2020 | 6.661 | 6.963 | 6.019 | 6.083 | 582,242 | -0.39(-6.08%) |
May 04, 2020 | 6.147 | 6.606 | 5.983 | 6.477 | 417,233 | +0.15(+2.32%) |
May 01, 2020 | 6.688 | 6.926 | 6.230 | 6.331 | 969,689 | -0.62(-8.96%) |
Apr 30, 2020 | 5.680 | 7.027 | 5.360 | 6.954 | 1,748,547 | +1.46(+26.50%) |
Apr 29, 2020 | 5.268 | 5.763 | 5.186 | 5.497 | 952,268 | +0.35(+6.76%) |
Apr 28, 2020 | 4.581 | 5.176 | 4.581 | 5.149 | 520,697 | +0.59(+12.85%) |
Apr 27, 2020 | 4.398 | 4.581 | 3.985 | 4.563 | 347,326 | +0.20(+4.62%) |
Apr 24, 2020 | 4.691 | 4.792 | 3.995 | 4.361 | 525,885 | -0.24(-5.18%) |
Apr 23, 2020 | 5.305 | 5.497 | 4.526 | 4.599 | 746,977 | -0.71(-13.45%) |
Apr 22, 2020 | 5.103 | 5.437 | 4.984 | 5.314 | 643,364 | +0.41(+8.41%) |
Apr 21, 2020 | 4.553 | 5.030 | 4.535 | 4.902 | 717,904 | +0.17(+3.68%) |
Apr 20, 2020 | 4.837 | 5.030 | 4.416 | 4.727 | 636,898 | -0.06(-1.34%) |
Apr 17, 2020 | 4.672 | 4.993 | 4.581 | 4.792 | 472,183 | +0.33(+7.39%) |
Apr 16, 2020 | 4.947 | 4.956 | 4.260 | 4.462 | 590,029 | -0.52(-10.48%) |
Apr 15, 2020 | 5.295 | 5.295 | 4.865 | 4.984 | 395,539 | -0.49(-9.03%) |
Apr 14, 2020 | 5.378 | 5.754 | 5.149 | 5.479 | 727,358 | +0.25(+4.73%) |
Apr 13, 2020 | 5.039 | 5.497 | 4.856 | 5.231 | 712,519 | +0.20(+4.01%) |
Apr 09, 2020 | 4.022 | 5.057 | 3.912 | 5.030 | 1,122,063 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.967 | 3.536 | 3.940 | 478,220 | +0.31(+8.59%) |
Apr 07, 2020 | 4.398 | 4.434 | 3.619 | 3.628 | 612,301 | -0.55(-13.16%) |
Apr 06, 2020 | 4.233 | 4.416 | 4.013 | 4.178 | 457,895 | +0.13(+3.17%) |
Apr 03, 2020 | 3.756 | 4.324 | 3.637 | 4.049 | 918,607 | +0.32(+8.60%) |
Apr 02, 2020 | 3.573 | 4.013 | 3.399 | 3.729 | 910,123 | +0.20(+5.71%) |
Apr 01, 2020 | 3.307 | 3.567 | 3.069 | 3.527 | 624,451 | +0.15(+4.34%) |
Mar 31, 2020 | 3.454 | 3.646 | 3.307 | 3.381 | 495,224 | -0.07(-2.12%) |
Mar 30, 2020 | 3.848 | 3.866 | 3.353 | 3.454 | 559,491 | -0.45(-11.50%) |
Mar 27, 2020 | 3.848 | 3.930 | 3.674 | 3.903 | 396,105 | -0.05(-1.39%) |
Mar 26, 2020 | 3.994 | 4.269 | 3.353 | 3.958 | 825,590 | +0.04(+0.93%) |
Mar 25, 2020 | 4.443 | 4.847 | 3.830 | 3.921 | 1,241,782 | -0.49(-11.02%) |
Mar 24, 2020 | 4.443 | 4.517 | 4.132 | 4.407 | 642,233 | +0.37(+9.07%) |
Mar 23, 2020 | 5.598 | 6.028 | 3.912 | 4.040 | 822,712 | -1.81(-30.99%) |
Mar 20, 2020 | 6.761 | 6.914 | 5.112 | 5.854 | 1,997,337 | -0.94(-13.88%) |
Mar 19, 2020 | 6.716 | 7.960 | 6.569 | 6.798 | 900,759 | +0.14(+2.06%) |
Mar 18, 2020 | 7.100 | 7.430 | 6.312 | 6.661 | 1,087,453 | -0.93(-12.20%) |
Mar 17, 2020 | 5.204 | 7.714 | 5.057 | 7.586 | 2,144,344 | +2.53(+50.00%) |
Mar 16, 2020 | 4.462 | 5.653 | 4.462 | 5.057 | 1,132,482 | +0.05(+0.91%) |
Mar 13, 2020 | 4.269 | 5.025 | 4.086 | 5.011 | 966,305 | +0.91(+22.10%) |
Mar 12, 2020 | 4.480 | 4.801 | 3.912 | 4.104 | 773,270 | -0.77(-15.79%) |
Mar 11, 2020 | 5.121 | 5.121 | 4.617 | 4.874 | 621,315 | -0.27(-5.17%) |
Mar 10, 2020 | 5.561 | 5.561 | 5.002 | 5.140 | 934,008 | -0.05(-1.06%) |
Mar 09, 2020 | 4.911 | 5.717 | 4.911 | 5.195 | 938,259 | -0.59(-10.14%) |
Mar 06, 2020 | 5.754 | 5.836 | 5.268 | 5.781 | 1,700,558 | -0.02(-0.32%) |
Mar 05, 2020 | 5.515 | 5.928 | 5.424 | 5.799 | 936,006 | +0.22(+3.94%) |
Mar 04, 2020 | 5.066 | 5.689 | 5.011 | 5.579 | 786,230 | +0.57(+11.33%) |
Mar 03, 2020 | 4.617 | 5.112 | 4.581 | 5.011 | 750,032 | +0.42(+9.18%) |
Mar 02, 2020 | 5.295 | 5.305 | 4.581 | 4.590 | 775,098 | -0.62(-11.95%) |
Feb 28, 2020 | 4.938 | 5.561 | 4.938 | 5.213 | 848,423 | +0.09(+1.79%) |
Feb 27, 2020 | 4.874 | 5.250 | 4.526 | 5.121 | 1,048,091 | +0.04(+0.72%) |
Feb 26, 2020 | 5.433 | 5.506 | 4.828 | 5.085 | 1,340,279 | -0.37(-6.72%) |
Feb 25, 2020 | 5.579 | 5.598 | 5.240 | 5.451 | 637,250 | -0.13(-2.30%) |
Feb 24, 2020 | 5.167 | 5.918 | 4.902 | 5.579 | 913,098 | +0.19(+3.57%) |
Feb 21, 2020 | 5.534 | 5.616 | 5.231 | 5.387 | 759,684 | -0.15(-2.65%) |
Feb 20, 2020 | 5.854 | 5.946 | 5.488 | 5.534 | 681,742 | -0.30(-5.18%) |
Feb 19, 2020 | 5.854 | 6.102 | 5.735 | 5.836 | 893,332 | +0.15(+2.58%) |
Feb 18, 2020 | 6.358 | 6.404 | 5.598 | 5.689 | 1,670,315 | -0.76(-11.79%) |
Feb 14, 2020 | 6.963 | 7.000 | 6.212 | 6.450 | 991,301 | -0.51(-7.37%) |
Feb 13, 2020 | 6.358 | 6.990 | 6.294 | 6.963 | 1,110,194 | +0.57(+8.88%) |
Feb 12, 2020 | 7.192 | 7.549 | 6.386 | 6.395 | 1,508,986 | -0.80(-11.08%) |
Feb 11, 2020 | 8.511 | 8.511 | 6.413 | 7.192 | 2,459,187 | -1.58(-18.06%) |
Feb 10, 2020 | 8.566 | 8.905 | 8.223 | 8.777 | 628,056 | +0.17(+2.02%) |
Feb 07, 2020 | 8.759 | 8.790 | 8.319 | 8.603 | 372,201 | -0.30(-3.40%) |
Feb 06, 2020 | 9.601 | 9.601 | 8.658 | 8.905 | 516,981 | -0.56(-5.91%) |
Feb 05, 2020 | 7.632 | 9.638 | 7.577 | 9.464 | 1,553,724 | +1.99(+26.59%) |
Feb 04, 2020 | 7.476 | 7.714 | 7.384 | 7.476 | 582,489 | +0.04(+0.49%) |
Feb 03, 2020 | 7.467 | 7.531 | 7.274 | 7.439 | 524,334 | -0.01(-0.12%) |
Jan 31, 2020 | 7.705 | 7.714 | 7.384 | 7.448 | 432,561 | -0.31(-4.01%) |
Jan 30, 2020 | 7.604 | 7.907 | 7.531 | 7.760 | 296,120 | -0.01(-0.12%) |
Jan 29, 2020 | 7.925 | 7.971 | 7.522 | 7.769 | 443,225 | -0.10(-1.28%) |
Jan 28, 2020 | 8.246 | 8.337 | 7.833 | 7.870 | 694,342 | -0.33(-4.02%) |
Jan 27, 2020 | 8.484 | 8.520 | 8.108 | 8.200 | 646,491 | -0.57(-6.48%) |
Jan 24, 2020 | 8.978 | 9.116 | 8.319 | 8.768 | 741,784 | -0.25(-2.74%) |
Jan 23, 2020 | 9.043 | 9.084 | 8.704 | 9.015 | 441,309 | -0.15(-1.60%) |
Jan 22, 2020 | 9.537 | 9.537 | 8.969 | 9.162 | 492,277 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.345 | 9.537 | 820,081 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,859 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,321 | -0.31(-2.88%) |
Jan 15, 2020 | 10.88 | 11.00 | 10.57 | 10.83 | 384,971 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.67 | 10.94 | 359,821 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,928 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,946 | -0.40(-3.67%) |
Jan 09, 2020 | 11.31 | 11.51 | 10.76 | 10.99 | 666,734 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.42 | 11.38 | 11.38 | 486,757 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.85 | 12.29 | 12.37 | 309,473 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.75 | 12.76 | 427,765 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.85 | 13.08 | 13.27 | 490,193 | -0.17(-1.30%) |