Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.66 | 10.66 | 10.66 | 807,630 | +0.22(+2.11%) | |
Dec 30, 2020 | 10.81 | 10.94 | 10.31 | 10.44 | 807,630 | -0.38(-3.51%) |
Dec 29, 2020 | 11.21 | 11.49 | 10.79 | 10.82 | 677,395 | -0.31(-2.79%) |
Dec 28, 2020 | 10.99 | 11.38 | 10.82 | 11.13 | 588,888 | +0.40(+3.73%) |
Dec 24, 2020 | 11.07 | 11.12 | 10.60 | 10.73 | 319,900 | -0.26(-2.37%) |
Dec 23, 2020 | 11.15 | 11.40 | 10.92 | 10.99 | 455,451 | -0.05(-0.45%) |
Dec 22, 2020 | 11.33 | 11.55 | 11.02 | 11.04 | 532,124 | -0.27(-2.39%) |
Dec 21, 2020 | 11.00 | 11.36 | 10.83 | 11.31 | 554,093 | -0.09(-0.79%) |
Dec 18, 2020 | 11.61 | 11.98 | 11.39 | 11.40 | 2,260,600 | -0.23(-1.98%) |
Dec 17, 2020 | 11.46 | 12.01 | 11.42 | 11.63 | 505,668 | +0.23(+2.02%) |
Dec 16, 2020 | 11.35 | 11.57 | 11.19 | 11.40 | 583,119 | +0.06(+0.53%) |
Dec 15, 2020 | 10.91 | 11.37 | 10.82 | 11.34 | 623,910 | +0.64(+5.98%) |
Dec 14, 2020 | 11.07 | 11.16 | 10.66 | 10.70 | 615,762 | -0.16(-1.47%) |
Dec 11, 2020 | 10.68 | 11.00 | 10.61 | 10.86 | 911,200 | -0.01(-0.09%) |
Dec 10, 2020 | 10.66 | 11.00 | 10.65 | 10.87 | 559,221 | +0.02(+0.18%) |
Dec 09, 2020 | 10.79 | 11.25 | 10.68 | 10.85 | 920,845 | +0.17(+1.59%) |
Dec 08, 2020 | 10.45 | 10.74 | 10.31 | 10.68 | 527,088 | +0.01(+0.09%) |
Dec 07, 2020 | 10.92 | 11.11 | 10.26 | 10.67 | 814,432 | -0.34(-3.09%) |
Dec 04, 2020 | 10.61 | 11.34 | 10.61 | 11.01 | 1,232,200 | +0.48(+4.56%) |
Dec 03, 2020 | 10.33 | 10.80 | 10.29 | 10.53 | 930,466 | +0.23(+2.23%) |
Dec 02, 2020 | 10.30 | 10.40 | 9.830 | 10.30 | 869,251 | -0.12(-1.15%) |
Dec 01, 2020 | 9.790 | 10.63 | 9.770 | 10.42 | 989,395 | +0.95(+10.03%) |
Nov 30, 2020 | 9.920 | 10.10 | 9.420 | 9.470 | 818,270 | -0.55(-5.49%) |
Nov 27, 2020 | 9.830 | 10.07 | 9.780 | 10.02 | 256,000 | +0.12(+1.21%) |
Nov 25, 2020 | 9.670 | 10.09 | 9.560 | 9.900 | 494,500 | +0.06(+0.61%) |
Nov 24, 2020 | 9.840 | 10.10 | 9.690 | 9.840 | 733,079 | +0.24(+2.50%) |
Nov 23, 2020 | 9.000 | 9.650 | 9.000 | 9.600 | 1,132,322 | +0.61(+6.79%) |
Nov 20, 2020 | 8.890 | 9.010 | 8.760 | 8.990 | 846,800 | +0.09(+1.01%) |
Nov 19, 2020 | 9.030 | 9.310 | 8.880 | 8.900 | 865,826 | -0.16(-1.77%) |
Nov 18, 2020 | 9.050 | 9.630 | 9.010 | 9.060 | 917,525 | +0.05(+0.55%) |
Nov 17, 2020 | 8.650 | 9.090 | 8.410 | 9.010 | 737,111 | +0.12(+1.35%) |
Nov 16, 2020 | 8.480 | 8.970 | 8.400 | 8.890 | 1,196,994 | +0.75(+9.21%) |
Nov 13, 2020 | 7.980 | 8.380 | 7.975 | 8.140 | 857,800 | +0.31(+3.96%) |
Nov 12, 2020 | 8.150 | 8.370 | 7.710 | 7.830 | 842,205 | -0.52(-6.23%) |
Nov 11, 2020 | 8.460 | 8.490 | 8.110 | 8.350 | 755,140 | -0.20(-2.34%) |
Nov 10, 2020 | 8.010 | 8.680 | 7.970 | 8.550 | 1,553,994 | +0.60(+7.55%) |
Nov 09, 2020 | 7.790 | 8.230 | 7.698 | 7.950 | 1,498,106 | +0.77(+10.72%) |
Nov 06, 2020 | 7.130 | 7.270 | 6.974 | 7.180 | 705,300 | -0.01(-0.14%) |
Nov 05, 2020 | 6.640 | 7.290 | 6.620 | 7.190 | 1,329,151 | +0.65(+9.94%) |
Nov 04, 2020 | 6.660 | 6.775 | 6.300 | 6.540 | 1,017,765 | -0.31(-4.53%) |
Nov 03, 2020 | 6.250 | 6.900 | 6.250 | 6.850 | 1,556,257 | +0.76(+12.48%) |
Nov 02, 2020 | 6.380 | 6.460 | 5.970 | 6.090 | 1,309,331 | -0.14(-2.25%) |
Oct 30, 2020 | 6.440 | 6.520 | 6.120 | 6.230 | 1,315,000 | -0.30(-4.59%) |
Oct 29, 2020 | 6.800 | 6.810 | 6.150 | 6.530 | 1,452,597 | -0.21(-3.12%) |
Oct 28, 2020 | 7.250 | 7.710 | 6.520 | 6.740 | 1,709,956 | -0.62(-8.42%) |
Oct 27, 2020 | 7.340 | 7.720 | 7.320 | 7.360 | 950,319 | +0.03(+0.41%) |
Oct 26, 2020 | 7.590 | 7.770 | 7.080 | 7.330 | 1,079,580 | -0.44(-5.66%) |
Oct 23, 2020 | 7.980 | 7.990 | 7.720 | 7.770 | 471,400 | -0.11(-1.40%) |
Oct 22, 2020 | 7.510 | 7.921 | 7.510 | 7.880 | 602,111 | +0.35(+4.65%) |
Oct 21, 2020 | 7.500 | 7.760 | 7.480 | 7.530 | 569,611 | +0.01(+0.13%) |
Oct 20, 2020 | 7.660 | 7.880 | 7.520 | 7.520 | 618,711 | -0.04(-0.53%) |
Oct 19, 2020 | 7.980 | 8.000 | 7.550 | 7.560 | 652,163 | -0.37(-4.67%) |
Oct 16, 2020 | 8.290 | 8.300 | 7.920 | 7.930 | 1,019,400 | -0.37(-4.46%) |
Oct 15, 2020 | 8.250 | 8.500 | 8.190 | 8.300 | 431,495 | -0.12(-1.43%) |
Oct 14, 2020 | 8.680 | 8.840 | 8.310 | 8.420 | 567,932 | -0.29(-3.33%) |
Oct 13, 2020 | 8.700 | 8.900 | 8.700 | 8.710 | 489,165 | -0.12(-1.36%) |
Oct 12, 2020 | 8.650 | 8.940 | 8.620 | 8.830 | 415,164 | +0.18(+2.08%) |
Oct 09, 2020 | 8.820 | 8.990 | 8.650 | 8.650 | 650,400 | -0.05(-0.57%) |
Oct 08, 2020 | 8.640 | 8.765 | 8.430 | 8.700 | 578,815 | +0.26(+3.08%) |
Oct 07, 2020 | 8.520 | 8.730 | 8.410 | 8.440 | 659,127 | +0.06(+0.72%) |
Oct 06, 2020 | 8.640 | 8.865 | 8.380 | 8.380 | 855,049 | -0.21(-2.44%) |
Oct 05, 2020 | 8.220 | 8.670 | 8.110 | 8.590 | 708,006 | +0.47(+5.79%) |
Oct 02, 2020 | 7.450 | 8.175 | 7.450 | 8.120 | 1,084,400 | +0.42(+5.45%) |
Oct 01, 2020 | 7.670 | 7.845 | 7.600 | 7.700 | 509,399 | +0.06(+0.79%) |
Sep 30, 2020 | 7.590 | 7.840 | 7.570 | 7.640 | 684,240 | +0.02(+0.26%) |
Sep 29, 2020 | 7.450 | 7.635 | 7.280 | 7.620 | 709,184 | +0.18(+2.42%) |
Sep 28, 2020 | 7.250 | 7.580 | 7.240 | 7.440 | 614,080 | +0.34(+4.79%) |
Sep 25, 2020 | 7.000 | 7.210 | 6.960 | 7.100 | 567,700 | +0.06(+0.85%) |
Sep 24, 2020 | 7.100 | 7.450 | 6.930 | 7.040 | 653,862 | -0.10(-1.40%) |
Sep 23, 2020 | 7.330 | 7.530 | 7.110 | 7.140 | 926,950 | -0.18(-2.46%) |
Sep 22, 2020 | 7.300 | 7.400 | 7.140 | 7.320 | 713,062 | +0.06(+0.83%) |
Sep 21, 2020 | 7.200 | 7.320 | 6.900 | 7.260 | 1,024,625 | -0.23(-3.07%) |
Sep 18, 2020 | 7.710 | 7.725 | 7.440 | 7.490 | 1,531,600 | -0.19(-2.47%) |
Sep 17, 2020 | 7.630 | 7.840 | 7.480 | 7.680 | 657,243 | -0.11(-1.41%) |
Sep 16, 2020 | 7.800 | 7.955 | 7.675 | 7.790 | 599,315 | +0.03(+0.39%) |
Sep 15, 2020 | 8.000 | 8.140 | 7.710 | 7.760 | 580,615 | -0.19(-2.39%) |
Sep 14, 2020 | 7.740 | 7.980 | 7.650 | 7.950 | 809,731 | +0.32(+4.19%) |
Sep 11, 2020 | 7.750 | 7.760 | 7.391 | 7.630 | 637,600 | -0.10(-1.29%) |
Sep 10, 2020 | 8.020 | 8.130 | 7.670 | 7.730 | 701,441 | -0.24(-3.01%) |
Sep 09, 2020 | 8.080 | 8.100 | 7.760 | 7.970 | 958,329 | +0.01(+0.13%) |
Sep 08, 2020 | 8.000 | 8.160 | 7.840 | 7.960 | 652,938 | -0.28(-3.40%) |
Sep 04, 2020 | 8.420 | 8.530 | 7.730 | 8.240 | 1,090,600 | -0.06(-0.72%) |
Sep 03, 2020 | 8.870 | 8.990 | 8.150 | 8.300 | 1,221,054 | -0.69(-7.68%) |
Sep 02, 2020 | 8.260 | 9.390 | 8.205 | 8.990 | 2,172,378 | +0.91(+11.26%) |
Sep 01, 2020 | 8.260 | 8.300 | 7.980 | 8.080 | 842,701 | -0.26(-3.12%) |
Aug 31, 2020 | 8.510 | 8.750 | 8.320 | 8.340 | 1,046,465 | -0.19(-2.23%) |
Aug 28, 2020 | 8.300 | 8.540 | 8.160 | 8.530 | 499,000 | +0.33(+4.02%) |
Aug 27, 2020 | 8.320 | 8.385 | 8.035 | 8.200 | 554,645 | -0.05(-0.61%) |
Aug 26, 2020 | 8.340 | 8.468 | 8.070 | 8.250 | 551,095 | -0.15(-1.79%) |
Aug 25, 2020 | 8.520 | 8.690 | 8.240 | 8.400 | 727,163 | -0.10(-1.18%) |
Aug 24, 2020 | 8.120 | 8.560 | 8.080 | 8.500 | 1,121,900 | +0.47(+5.85%) |
Aug 21, 2020 | 8.000 | 8.100 | 7.910 | 8.030 | 589,200 | -0.01(-0.12%) |
Aug 20, 2020 | 7.900 | 8.120 | 7.890 | 8.040 | 627,039 | -0.10(-1.23%) |
Aug 19, 2020 | 8.040 | 8.232 | 7.990 | 8.140 | 552,673 | +0.08(+0.99%) |
Aug 18, 2020 | 8.060 | 8.240 | 7.760 | 8.060 | 893,183 | -0.09(-1.10%) |
Aug 17, 2020 | 8.700 | 8.700 | 8.035 | 8.150 | 1,096,324 | -0.53(-6.11%) |
Aug 14, 2020 | 8.500 | 8.900 | 8.460 | 8.680 | 897,200 | +0.16(+1.88%) |
Aug 13, 2020 | 8.480 | 8.720 | 8.356 | 8.520 | 1,124,313 | -0.05(-0.58%) |
Aug 12, 2020 | 8.580 | 8.720 | 8.388 | 8.570 | 991,298 | +0.07(+0.82%) |
Aug 11, 2020 | 8.430 | 8.820 | 8.360 | 8.500 | 1,501,099 | +0.22(+2.66%) |
Aug 10, 2020 | 8.190 | 8.450 | 8.120 | 8.280 | 1,316,000 | +0.16(+1.97%) |
Aug 07, 2020 | 7.810 | 8.170 | 7.558 | 8.120 | 1,976,600 | +0.23(+2.92%) |
Aug 06, 2020 | 7.900 | 8.210 | 7.870 | 7.890 | 1,165,407 | -0.15(-1.87%) |
Aug 05, 2020 | 8.200 | 8.579 | 7.780 | 8.040 | 2,700,433 | +0.02(+0.25%) |
Aug 04, 2020 | 6.870 | 8.110 | 6.850 | 8.020 | 4,134,968 | +1.16(+16.91%) |
Aug 03, 2020 | 7.010 | 7.170 | 6.740 | 6.860 | 1,079,371 | -0.11(-1.58%) |
Jul 31, 2020 | 7.500 | 7.760 | 6.780 | 6.970 | 1,624,500 | -0.52(-6.94%) |
Jul 30, 2020 | 7.160 | 7.690 | 6.650 | 7.490 | 2,670,045 | +0.65(+9.50%) |
Jul 29, 2020 | 6.170 | 6.860 | 6.130 | 6.840 | 1,127,217 | +0.79(+13.06%) |
Jul 28, 2020 | 6.340 | 6.400 | 6.050 | 6.050 | 638,726 | -0.37(-5.76%) |
Jul 27, 2020 | 6.130 | 6.500 | 6.030 | 6.420 | 844,537 | +0.31(+5.07%) |
Jul 24, 2020 | 6.260 | 6.300 | 6.000 | 6.110 | 615,400 | -0.24(-3.78%) |
Jul 23, 2020 | 6.370 | 6.490 | 6.230 | 6.350 | 874,635 | -0.01(-0.16%) |
Jul 22, 2020 | 6.280 | 6.480 | 6.210 | 6.360 | 687,141 | +0.01(+0.16%) |
Jul 21, 2020 | 6.030 | 6.550 | 6.000 | 6.350 | 1,291,126 | +0.45(+7.63%) |
Jul 20, 2020 | 5.970 | 6.120 | 5.730 | 5.900 | 776,782 | -0.06(-1.01%) |
Jul 17, 2020 | 6.530 | 6.650 | 5.900 | 5.960 | 1,021,500 | -0.58(-8.87%) |
Jul 16, 2020 | 6.350 | 6.710 | 6.290 | 6.540 | 717,904 | -0.02(-0.30%) |
Jul 15, 2020 | 6.280 | 6.670 | 6.280 | 6.560 | 1,391,164 | +0.49(+8.07%) |
Jul 14, 2020 | 5.880 | 6.080 | 5.730 | 6.070 | 1,012,002 | +0.19(+3.23%) |
Jul 13, 2020 | 5.790 | 6.290 | 5.760 | 5.880 | 1,800,065 | +0.09(+1.55%) |
Jul 10, 2020 | 5.440 | 5.900 | 5.335 | 5.790 | 1,001,200 | +0.39(+7.22%) |
Jul 09, 2020 | 5.740 | 5.820 | 5.390 | 5.400 | 871,791 | -0.34(-5.92%) |
Jul 08, 2020 | 5.620 | 5.800 | 5.240 | 5.740 | 1,650,786 | +0.14(+2.50%) |
Jul 07, 2020 | 5.850 | 5.860 | 5.600 | 5.600 | 1,181,788 | -0.32(-5.41%) |
Jul 06, 2020 | 6.370 | 6.370 | 5.800 | 5.920 | 1,384,249 | -0.15(-2.47%) |
Jul 02, 2020 | 6.330 | 6.600 | 6.050 | 6.070 | 1,069,100 | +0.00(+0.00%) |
Jul 01, 2020 | 6.120 | 6.345 | 6.010 | 6.070 | 956,936 | +0.01(+0.17%) |
Jun 30, 2020 | 5.820 | 6.130 | 5.820 | 6.060 | 780,174 | +0.17(+2.89%) |
Jun 29, 2020 | 5.700 | 6.332 | 5.620 | 5.890 | 1,670,205 | +0.29(+5.18%) |
Jun 26, 2020 | 5.740 | 5.790 | 5.460 | 5.600 | 1,948,900 | -0.22(-3.78%) |
Jun 25, 2020 | 5.880 | 5.950 | 5.600 | 5.820 | 1,321,330 | -0.06(-1.02%) |
Jun 24, 2020 | 6.150 | 6.190 | 5.800 | 5.880 | 1,777,456 | -0.45(-7.11%) |
Jun 23, 2020 | 6.430 | 6.560 | 6.200 | 6.330 | 1,222,543 | +0.04(+0.64%) |
Jun 22, 2020 | 6.000 | 6.470 | 5.780 | 6.290 | 2,555,033 | +0.32(+5.36%) |
Jun 19, 2020 | 5.630 | 6.000 | 5.550 | 5.970 | 2,731,100 | +0.53(+9.74%) |
Jun 18, 2020 | 5.420 | 5.600 | 5.330 | 5.440 | 778,468 | -0.14(-2.51%) |
Jun 17, 2020 | 5.750 | 5.865 | 5.455 | 5.580 | 1,132,191 | -0.18(-3.12%) |
Jun 16, 2020 | 5.910 | 6.030 | 5.620 | 5.760 | 1,310,539 | +0.16(+2.86%) |
Jun 15, 2020 | 5.030 | 5.810 | 5.000 | 5.600 | 1,304,856 | +0.14(+2.56%) |
Jun 12, 2020 | 5.430 | 5.870 | 5.310 | 5.460 | 1,456,700 | +0.46(+9.20%) |
Jun 11, 2020 | 5.290 | 5.319 | 4.900 | 5.000 | 1,898,747 | -0.77(-13.34%) |
Jun 10, 2020 | 6.460 | 6.580 | 5.750 | 5.770 | 1,356,977 | -0.60(-9.42%) |
Jun 09, 2020 | 7.100 | 7.220 | 6.125 | 6.370 | 1,798,842 | -1.03(-13.92%) |
Jun 08, 2020 | 6.560 | 7.545 | 6.520 | 7.400 | 2,057,021 | +1.07(+16.90%) |
Jun 05, 2020 | 6.410 | 6.638 | 6.160 | 6.330 | 1,490,900 | +0.17(+2.76%) |
Jun 04, 2020 | 5.650 | 6.400 | 5.650 | 6.160 | 2,165,393 | +0.47(+8.26%) |
Jun 03, 2020 | 5.370 | 5.740 | 5.270 | 5.690 | 1,728,864 | +0.45(+8.59%) |
Jun 02, 2020 | 5.600 | 5.650 | 5.170 | 5.240 | 1,321,086 | -0.35(-6.26%) |
Jun 01, 2020 | 4.900 | 5.830 | 4.900 | 5.590 | 2,406,313 | +0.80(+16.70%) |
May 29, 2020 | 5.230 | 5.230 | 4.740 | 4.790 | 1,697,100 | -0.52(-9.79%) |
May 28, 2020 | 5.730 | 5.730 | 5.289 | 5.310 | 1,066,059 | -0.30(-5.35%) |
May 27, 2020 | 5.420 | 5.655 | 5.150 | 5.610 | 1,455,177 | +0.46(+8.93%) |
May 26, 2020 | 5.430 | 5.700 | 5.090 | 5.150 | 1,340,093 | -0.08(-1.53%) |
May 22, 2020 | 5.150 | 5.265 | 5.120 | 5.230 | 1,085,400 | +0.13(+2.55%) |
May 21, 2020 | 5.040 | 5.245 | 4.950 | 5.100 | 1,396,223 | +0.01(+0.20%) |
May 20, 2020 | 5.010 | 5.230 | 4.960 | 5.090 | 1,307,371 | +0.28(+5.82%) |
May 19, 2020 | 4.870 | 5.175 | 4.690 | 4.810 | 1,191,844 | -0.23(-4.56%) |
May 18, 2020 | 4.720 | 5.110 | 4.720 | 5.040 | 1,278,671 | +0.52(+11.50%) |
May 15, 2020 | 4.540 | 4.590 | 4.390 | 4.520 | 1,093,100 | -0.08(-1.74%) |
May 14, 2020 | 4.260 | 4.800 | 4.050 | 4.600 | 1,602,193 | +0.23(+5.26%) |
May 13, 2020 | 4.910 | 4.923 | 4.180 | 4.370 | 1,427,914 | -0.37(-7.81%) |
May 12, 2020 | 5.450 | 5.500 | 4.720 | 4.740 | 1,729,839 | -0.66(-12.22%) |
May 11, 2020 | 5.270 | 5.460 | 5.020 | 5.400 | 1,392,721 | +0.22(+4.25%) |
May 08, 2020 | 5.010 | 5.390 | 4.960 | 5.180 | 1,583,300 | +0.17(+3.39%) |
May 07, 2020 | 4.590 | 5.210 | 4.590 | 5.010 | 1,769,479 | +0.50(+11.09%) |
May 06, 2020 | 4.980 | 5.370 | 4.510 | 4.510 | 1,944,058 | -0.47(-9.44%) |
May 05, 2020 | 4.840 | 5.500 | 4.840 | 4.980 | 3,042,062 | +0.58(+13.18%) |
May 04, 2020 | 4.200 | 4.500 | 4.120 | 4.400 | 1,225,004 | +0.03(+0.69%) |
May 01, 2020 | 4.760 | 4.760 | 4.210 | 4.370 | 1,593,000 | -0.56(-11.36%) |
Apr 30, 2020 | 5.440 | 5.450 | 4.720 | 4.930 | 2,295,260 | -0.85(-14.71%) |
Apr 29, 2020 | 5.400 | 5.885 | 5.238 | 5.780 | 2,504,255 | +0.55(+10.52%) |
Apr 28, 2020 | 4.520 | 5.580 | 4.500 | 5.230 | 3,867,066 | +0.98(+23.06%) |
Apr 27, 2020 | 3.640 | 4.420 | 3.630 | 4.250 | 1,988,160 | +0.68(+19.05%) |
Apr 24, 2020 | 3.530 | 3.620 | 3.365 | 3.570 | 775,300 | +0.04(+1.13%) |
Apr 23, 2020 | 3.490 | 3.720 | 3.490 | 3.530 | 771,262 | +0.04(+1.15%) |
Apr 22, 2020 | 3.570 | 3.610 | 3.390 | 3.490 | 826,096 | +0.05(+1.45%) |
Apr 21, 2020 | 3.600 | 3.700 | 3.305 | 3.440 | 1,803,542 | -0.24(-6.52%) |
Apr 20, 2020 | 3.720 | 3.850 | 3.520 | 3.680 | 1,331,555 | -0.21(-5.40%) |
Apr 17, 2020 | 3.890 | 4.000 | 3.720 | 3.890 | 1,518,400 | +0.21(+5.71%) |
Apr 16, 2020 | 3.760 | 3.850 | 3.510 | 3.680 | 1,496,286 | -0.03(-0.81%) |
Apr 15, 2020 | 3.990 | 3.990 | 3.681 | 3.710 | 1,715,143 | -0.39(-9.51%) |
Apr 14, 2020 | 4.430 | 4.610 | 3.990 | 4.100 | 1,698,379 | -0.19(-4.43%) |
Apr 13, 2020 | 4.490 | 4.490 | 4.040 | 4.290 | 1,147,731 | -0.24(-5.30%) |
Apr 09, 2020 | 4.490 | 4.670 | 4.265 | 4.530 | 1,887,500 | +0.11(+2.49%) |
Apr 08, 2020 | 3.810 | 4.477 | 3.770 | 4.420 | 2,535,973 | +0.72(+19.46%) |
Apr 07, 2020 | 3.890 | 4.090 | 3.665 | 3.700 | 3,253,660 | -0.07(-1.86%) |
Apr 06, 2020 | 3.340 | 4.270 | 3.340 | 3.770 | 2,757,377 | +0.57(+17.81%) |
Apr 03, 2020 | 3.150 | 3.250 | 2.800 | 3.200 | 2,428,800 | +0.09(+2.89%) |
Apr 02, 2020 | 3.160 | 3.550 | 3.010 | 3.110 | 1,131,164 | +0.05(+1.63%) |
Apr 01, 2020 | 3.330 | 3.370 | 3.050 | 3.060 | 2,374,564 | -0.46(-13.07%) |
Mar 31, 2020 | 3.730 | 3.980 | 3.430 | 3.520 | 2,044,880 | -0.20(-5.38%) |
Mar 30, 2020 | 3.850 | 3.910 | 3.600 | 3.720 | 1,598,091 | -0.13(-3.38%) |
Mar 27, 2020 | 4.070 | 4.170 | 3.600 | 3.850 | 2,917,000 | -0.61(-13.68%) |
Mar 26, 2020 | 4.080 | 4.485 | 3.970 | 4.460 | 2,018,439 | +0.46(+11.50%) |
Mar 25, 2020 | 3.940 | 4.265 | 3.620 | 4.000 | 4,071,876 | +0.15(+3.90%) |
Mar 24, 2020 | 3.900 | 4.070 | 3.660 | 3.850 | 3,260,215 | +0.18(+4.90%) |
Mar 23, 2020 | 4.120 | 4.194 | 3.500 | 3.670 | 2,564,972 | -0.45(-10.92%) |
Mar 20, 2020 | 4.250 | 4.440 | 3.900 | 4.120 | 3,114,400 | -0.04(-0.96%) |
Mar 19, 2020 | 4.150 | 4.450 | 3.790 | 4.160 | 1,864,766 | +0.12(+2.97%) |
Mar 18, 2020 | 5.270 | 5.440 | 4.000 | 4.040 | 2,764,582 | -1.89(-31.87%) |
Mar 17, 2020 | 4.220 | 6.280 | 3.710 | 5.930 | 4,038,524 | +1.96(+49.37%) |
Mar 16, 2020 | 4.160 | 4.680 | 3.835 | 3.970 | 2,016,097 | -1.09(-21.54%) |
Mar 13, 2020 | 5.010 | 5.070 | 4.225 | 5.060 | 1,879,500 | +0.83(+19.62%) |
Mar 12, 2020 | 4.680 | 4.920 | 4.110 | 4.230 | 1,853,833 | -0.98(-18.81%) |
Mar 11, 2020 | 5.930 | 6.050 | 5.015 | 5.210 | 1,999,235 | -0.78(-13.02%) |
Mar 10, 2020 | 5.200 | 6.000 | 5.040 | 5.990 | 2,167,912 | +1.02(+20.52%) |
Mar 09, 2020 | 5.260 | 5.380 | 4.920 | 4.970 | 1,885,468 | -0.65(-11.57%) |
Mar 06, 2020 | 5.880 | 6.245 | 5.550 | 5.620 | 1,544,600 | -0.50(-8.17%) |
Mar 05, 2020 | 6.670 | 6.710 | 6.010 | 6.120 | 1,867,311 | -0.65(-9.60%) |
Mar 04, 2020 | 7.210 | 7.350 | 6.720 | 6.770 | 1,706,608 | -0.29(-4.11%) |
Mar 03, 2020 | 7.590 | 7.730 | 6.910 | 7.060 | 1,568,510 | -0.48(-6.37%) |
Mar 02, 2020 | 7.270 | 7.580 | 6.780 | 7.540 | 1,791,619 | +0.52(+7.41%) |
Feb 28, 2020 | 6.750 | 7.230 | 6.670 | 7.020 | 1,857,900 | -0.11(-1.54%) |
Feb 27, 2020 | 7.130 | 7.480 | 6.580 | 7.130 | 1,680,747 | -0.06(-0.83%) |
Feb 26, 2020 | 7.510 | 7.510 | 6.710 | 7.190 | 2,498,495 | -0.27(-3.62%) |
Feb 25, 2020 | 7.760 | 7.850 | 7.230 | 7.460 | 1,708,347 | -0.26(-3.37%) |
Feb 24, 2020 | 8.090 | 8.165 | 7.690 | 7.720 | 1,061,194 | -0.70(-8.31%) |
Feb 21, 2020 | 8.400 | 8.720 | 8.390 | 8.420 | 952,900 | -0.12(-1.41%) |
Feb 20, 2020 | 8.520 | 8.610 | 8.170 | 8.540 | 1,132,714 | -0.08(-0.93%) |
Feb 19, 2020 | 8.600 | 8.790 | 8.340 | 8.620 | 1,352,044 | +0.05(+0.58%) |
Feb 18, 2020 | 8.840 | 9.120 | 8.350 | 8.570 | 1,908,988 | -0.49(-5.41%) |
Feb 14, 2020 | 9.000 | 9.570 | 8.960 | 9.060 | 1,435,600 | +0.32(+3.66%) |
Feb 13, 2020 | 8.670 | 8.985 | 8.440 | 8.740 | 1,782,655 | -0.15(-1.69%) |
Feb 12, 2020 | 9.440 | 9.570 | 8.370 | 8.890 | 2,839,726 | -0.37(-4.00%) |
Feb 11, 2020 | 10.71 | 10.75 | 9.110 | 9.260 | 5,292,770 | -2.53(-21.46%) |
Feb 10, 2020 | 11.43 | 11.98 | 11.27 | 11.79 | 1,231,183 | +0.27(+2.34%) |
Feb 07, 2020 | 11.84 | 11.84 | 11.14 | 11.52 | 908,800 | -0.40(-3.36%) |
Feb 06, 2020 | 12.16 | 12.37 | 11.91 | 11.92 | 1,076,324 | -0.14(-1.16%) |
Feb 05, 2020 | 12.65 | 13.05 | 11.98 | 12.06 | 1,439,621 | -0.34(-2.74%) |
Feb 04, 2020 | 11.71 | 12.52 | 11.55 | 12.40 | 1,781,681 | +1.08(+9.54%) |
Feb 03, 2020 | 11.56 | 12.12 | 11.29 | 11.32 | 1,213,756 | -0.19(-1.65%) |
Jan 31, 2020 | 11.75 | 11.79 | 11.19 | 11.51 | 1,342,300 | -0.45(-3.76%) |
Jan 30, 2020 | 11.30 | 11.97 | 11.30 | 11.96 | 1,280,160 | +0.51(+4.45%) |
Jan 29, 2020 | 10.71 | 11.51 | 10.67 | 11.45 | 1,414,979 | +0.80(+7.51%) |
Jan 28, 2020 | 10.42 | 10.72 | 10.32 | 10.65 | 774,799 | +0.35(+3.40%) |
Jan 27, 2020 | 10.12 | 10.52 | 9.750 | 10.30 | 1,304,650 | -0.17(-1.62%) |
Jan 24, 2020 | 10.62 | 10.78 | 10.35 | 10.47 | 899,300 | -0.15(-1.41%) |
Jan 23, 2020 | 10.54 | 10.74 | 10.20 | 10.62 | 1,024,298 | +0.08(+0.76%) |
Jan 22, 2020 | 10.75 | 10.78 | 10.50 | 10.54 | 867,443 | -0.05(-0.47%) |
Jan 21, 2020 | 11.00 | 11.10 | 10.36 | 10.59 | 1,302,244 | -0.52(-4.68%) |
Jan 17, 2020 | 11.70 | 11.85 | 11.08 | 11.11 | 1,030,700 | -0.48(-4.14%) |
Jan 16, 2020 | 11.56 | 11.75 | 11.50 | 11.59 | 716,931 | +0.16(+1.40%) |
Jan 15, 2020 | 11.45 | 11.91 | 11.36 | 11.43 | 882,056 | -0.07(-0.61%) |
Jan 14, 2020 | 11.84 | 11.93 | 11.32 | 11.50 | 1,294,002 | -0.40(-3.36%) |
Jan 13, 2020 | 12.14 | 12.26 | 11.78 | 11.90 | 976,599 | -0.14(-1.16%) |
Jan 10, 2020 | 12.63 | 12.64 | 11.98 | 12.04 | 1,263,500 | -0.53(-4.22%) |
Jan 09, 2020 | 12.47 | 12.91 | 12.37 | 12.57 | 1,289,702 | +0.22(+1.78%) |
Jan 08, 2020 | 11.78 | 12.38 | 11.78 | 12.35 | 1,325,003 | +0.57(+4.84%) |
Jan 07, 2020 | 11.74 | 12.05 | 11.73 | 11.78 | 1,184,876 | +0.11(+0.94%) |
Jan 06, 2020 | 11.56 | 11.96 | 11.48 | 11.67 | 1,138,368 | -0.13(-1.10%) |
Jan 03, 2020 | 11.37 | 12.20 | 11.25 | 11.80 | 1,575,700 | +0.05(+0.43%) |