Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.00 | 13.18 | 11.76 | 12.14 | 442,900 | -0.16(-1.30%) |
Jan 28, 2021 | 11.00 | 12.67 | 11.00 | 12.30 | 633,677 | +0.35(+2.93%) |
Jan 27, 2021 | 12.43 | 12.45 | 11.54 | 11.95 | 454,990 | -0.80(-6.31%) |
Jan 26, 2021 | 13.13 | 13.69 | 12.55 | 12.75 | 249,417 | -0.53(-3.99%) |
Jan 25, 2021 | 13.69 | 13.75 | 13.18 | 13.29 | 335,962 | -0.39(-2.89%) |
Jan 22, 2021 | 13.90 | 13.90 | 13.30 | 13.68 | 303,700 | -0.27(-1.94%) |
Jan 21, 2021 | 14.27 | 14.27 | 13.77 | 13.95 | 258,151 | -0.25(-1.76%) |
Jan 20, 2021 | 13.17 | 14.52 | 13.17 | 14.20 | 442,532 | +0.55(+4.03%) |
Jan 19, 2021 | 14.03 | 14.14 | 13.06 | 13.65 | 387,864 | +0.10(+0.74%) |
Jan 15, 2021 | 13.70 | 14.90 | 12.85 | 13.55 | 764,200 | -0.22(-1.60%) |
Jan 14, 2021 | 12.99 | 13.85 | 12.85 | 13.77 | 795,558 | +0.94(+7.33%) |
Jan 13, 2021 | 11.35 | 12.87 | 11.24 | 12.83 | 740,918 | +1.61(+14.32%) |
Jan 12, 2021 | 10.50 | 11.51 | 10.20 | 11.22 | 573,137 | +0.72(+6.89%) |
Jan 11, 2021 | 10.20 | 10.88 | 9.900 | 10.50 | 992,963 | +0.45(+4.48%) |
Jan 08, 2021 | 10.46 | 10.47 | 9.988 | 10.05 | 393,600 | -0.26(-2.52%) |
Jan 07, 2021 | 10.15 | 10.50 | 10.12 | 10.31 | 557,143 | +0.26(+2.62%) |
Jan 06, 2021 | 10.25 | 10.63 | 9.593 | 10.05 | 1,160,436 | +0.05(+0.46%) |
Jan 05, 2021 | 10.30 | 10.30 | 9.835 | 10.00 | 640,078 | -0.08(-0.79%) |
Jan 04, 2021 | 9.990 | 10.35 | 9.865 | 10.08 | 585,850 | +0.03(+0.30%) |
Dec 31, 2020 | 10.05 | 10.05 | 10.05 | 252,524 | -0.04(-0.43%) | |
Dec 30, 2020 | 10.30 | 10.35 | 10.08 | 10.09 | 252,524 | -0.20(-1.96%) |
Dec 29, 2020 | 9.960 | 10.35 | 9.700 | 10.29 | 546,556 | +0.33(+3.31%) |
Dec 28, 2020 | 9.800 | 10.09 | 9.600 | 9.965 | 484,984 | +0.16(+1.68%) |
Dec 24, 2020 | 9.660 | 10.09 | 9.660 | 9.800 | 297,400 | +0.12(+1.24%) |
Dec 23, 2020 | 9.800 | 9.980 | 9.550 | 9.680 | 159,558 | -0.07(-0.72%) |
Dec 22, 2020 | 9.505 | 9.880 | 9.500 | 9.750 | 462,075 | +0.01(+0.10%) |
Dec 21, 2020 | 10.05 | 10.08 | 9.570 | 9.740 | 199,844 | -0.39(-3.87%) |
Dec 18, 2020 | 9.805 | 10.13 | 9.560 | 10.13 | 399,700 | +0.44(+4.49%) |
Dec 17, 2020 | 9.500 | 9.907 | 9.365 | 9.696 | 330,551 | +0.05(+0.48%) |
Dec 16, 2020 | 8.750 | 9.808 | 8.732 | 9.650 | 1,037,153 | +0.87(+9.91%) |
Dec 15, 2020 | 9.500 | 9.526 | 8.736 | 8.780 | 623,091 | -0.49(-5.24%) |
Dec 14, 2020 | 10.00 | 10.09 | 9.266 | 9.266 | 335,832 | -0.44(-4.52%) |
Dec 11, 2020 | 9.750 | 10.00 | 9.601 | 9.704 | 588,100 | +0.06(+0.65%) |
Dec 10, 2020 | 10.40 | 10.40 | 9.300 | 9.641 | 559,651 | -0.41(-4.07%) |
Dec 09, 2020 | 10.80 | 10.87 | 9.981 | 10.05 | 589,428 | -0.64(-5.99%) |
Dec 08, 2020 | 10.59 | 10.91 | 10.50 | 10.69 | 756,400 | +0.19(+1.81%) |
Dec 07, 2020 | 10.15 | 10.50 | 10.00 | 10.50 | 394,711 | +0.35(+3.45%) |
Dec 04, 2020 | 10.26 | 10.26 | 9.610 | 10.15 | 496,400 | +0.35(+3.57%) |
Dec 03, 2020 | 9.584 | 10.10 | 9.570 | 9.800 | 163,233 | -0.03(-0.31%) |
Dec 02, 2020 | 9.000 | 9.990 | 8.995 | 9.830 | 282,850 | +0.10(+1.03%) |
Dec 01, 2020 | 10.04 | 10.15 | 9.510 | 9.730 | 317,921 | -0.15(-1.52%) |
Nov 30, 2020 | 9.370 | 10.03 | 9.370 | 9.880 | 602,274 | +0.40(+4.23%) |
Nov 27, 2020 | 9.150 | 9.500 | 8.790 | 9.479 | 228,900 | +0.33(+3.60%) |
Nov 25, 2020 | 7.850 | 9.160 | 7.610 | 9.150 | 724,200 | +1.33(+17.03%) |
Nov 24, 2020 | 7.800 | 8.160 | 7.570 | 7.819 | 336,503 | +0.30(+4.06%) |
Nov 23, 2020 | 7.625 | 8.007 | 7.457 | 7.514 | 213,692 | -0.01(-0.19%) |
Nov 20, 2020 | 8.000 | 8.111 | 7.494 | 7.528 | 280,300 | -0.40(-5.07%) |
Nov 19, 2020 | 8.000 | 8.130 | 7.688 | 7.930 | 348,602 | -0.09(-1.11%) |
Nov 18, 2020 | 7.760 | 8.200 | 7.687 | 8.019 | 706,241 | +0.24(+3.14%) |
Nov 17, 2020 | 7.890 | 7.890 | 7.580 | 7.775 | 198,608 | +0.06(+0.71%) |
Nov 16, 2020 | 7.690 | 7.720 | 7.405 | 7.720 | 262,718 | +0.33(+4.47%) |
Nov 13, 2020 | 7.500 | 7.696 | 7.280 | 7.390 | 318,100 | -0.11(-1.47%) |
Nov 12, 2020 | 7.257 | 7.560 | 7.085 | 7.500 | 222,178 | +0.22(+3.02%) |
Nov 11, 2020 | 7.213 | 7.400 | 7.100 | 7.280 | 237,758 | -0.01(-0.07%) |
Nov 10, 2020 | 7.500 | 7.570 | 7.160 | 7.285 | 399,808 | -0.18(-2.44%) |
Nov 09, 2020 | 7.780 | 7.880 | 7.460 | 7.467 | 443,083 | -0.01(-0.17%) |
Nov 06, 2020 | 7.610 | 7.870 | 7.440 | 7.480 | 797,400 | +0.13(+1.71%) |
Nov 05, 2020 | 7.130 | 7.354 | 6.955 | 7.354 | 419,077 | +0.60(+8.95%) |
Nov 04, 2020 | 6.860 | 7.000 | 6.440 | 6.750 | 568,759 | -0.03(-0.44%) |
Nov 03, 2020 | 6.535 | 6.837 | 6.242 | 6.780 | 529,663 | +0.38(+5.94%) |
Nov 02, 2020 | 5.670 | 6.500 | 5.670 | 6.400 | 1,040,163 | +0.61(+10.54%) |
Oct 30, 2020 | 5.800 | 5.890 | 5.725 | 5.790 | 236,500 | -0.02(-0.31%) |
Oct 29, 2020 | 5.605 | 5.850 | 5.561 | 5.808 | 186,979 | +0.21(+3.71%) |
Oct 28, 2020 | 5.730 | 5.890 | 5.567 | 5.600 | 204,599 | -0.38(-6.35%) |
Oct 27, 2020 | 5.845 | 6.100 | 5.845 | 5.979 | 179,144 | -0.03(-0.58%) |
Oct 26, 2020 | 5.920 | 6.100 | 5.810 | 6.014 | 232,161 | +0.03(+0.58%) |
Oct 23, 2020 | 6.030 | 6.180 | 5.859 | 5.980 | 191,400 | -0.06(-0.99%) |
Oct 22, 2020 | 6.020 | 6.095 | 5.940 | 6.040 | 237,194 | +0.02(+0.33%) |
Oct 21, 2020 | 5.900 | 6.020 | 5.520 | 6.020 | 323,604 | +0.20(+3.44%) |
Oct 20, 2020 | 5.700 | 5.860 | 5.535 | 5.820 | 315,944 | +0.18(+3.26%) |
Oct 19, 2020 | 5.840 | 5.840 | 5.600 | 5.636 | 155,456 | +0.04(+0.64%) |
Oct 16, 2020 | 5.599 | 5.720 | 5.500 | 5.600 | 209,000 | +0.01(+0.18%) |
Oct 15, 2020 | 5.810 | 5.820 | 5.560 | 5.590 | 212,103 | -0.21(-3.70%) |
Oct 14, 2020 | 5.568 | 5.804 | 5.500 | 5.804 | 253,012 | +0.20(+3.65%) |
Oct 13, 2020 | 5.250 | 5.650 | 5.240 | 5.600 | 465,616 | +0.19(+3.51%) |
Oct 12, 2020 | 5.160 | 5.550 | 5.100 | 5.410 | 593,868 | +0.41(+8.20%) |
Oct 09, 2020 | 4.980 | 5.190 | 4.810 | 5.000 | 494,400 | +0.09(+1.83%) |
Oct 08, 2020 | 4.695 | 4.930 | 4.650 | 4.910 | 180,628 | +0.34(+7.44%) |
Oct 07, 2020 | 4.585 | 4.650 | 4.470 | 4.570 | 391,339 | +0.13(+2.93%) |
Oct 06, 2020 | 4.500 | 4.500 | 4.324 | 4.440 | 111,247 | +0.04(+0.91%) |
Oct 05, 2020 | 4.500 | 4.505 | 4.250 | 4.400 | 235,058 | +0.00(+0.00%) |
Oct 02, 2020 | 4.470 | 4.470 | 4.142 | 4.400 | 205,700 | +0.03(+0.69%) |
Oct 01, 2020 | 4.360 | 4.420 | 4.300 | 4.370 | 59,310 | +0.05(+1.16%) |
Sep 30, 2020 | 4.270 | 4.330 | 4.200 | 4.320 | 91,162 | +0.03(+0.70%) |
Sep 29, 2020 | 4.139 | 4.301 | 4.065 | 4.290 | 132,478 | +0.00(+0.00%) |
Sep 28, 2020 | 4.420 | 4.470 | 4.145 | 4.290 | 61,374 | -0.01(-0.23%) |
Sep 25, 2020 | 4.103 | 4.308 | 4.021 | 4.300 | 100,700 | +0.25(+6.17%) |
Sep 24, 2020 | 3.960 | 4.120 | 3.910 | 4.050 | 81,101 | -0.11(-2.64%) |
Sep 23, 2020 | 4.370 | 4.500 | 3.982 | 4.160 | 164,753 | -0.16(-3.70%) |
Sep 22, 2020 | 4.300 | 4.490 | 4.300 | 4.320 | 85,472 | -0.09(-1.96%) |
Sep 21, 2020 | 4.580 | 4.600 | 4.200 | 4.406 | 107,771 | -0.12(-2.73%) |
Sep 18, 2020 | 4.675 | 4.675 | 4.480 | 4.530 | 135,100 | -0.01(-0.22%) |
Sep 17, 2020 | 4.600 | 4.650 | 4.490 | 4.540 | 157,523 | -0.07(-1.52%) |
Sep 16, 2020 | 4.490 | 4.640 | 4.490 | 4.610 | 183,303 | +0.04(+0.88%) |
Sep 15, 2020 | 4.630 | 4.630 | 4.500 | 4.570 | 98,806 | -0.01(-0.22%) |
Sep 14, 2020 | 4.910 | 4.910 | 4.520 | 4.580 | 90,317 | -0.07(-1.51%) |
Sep 11, 2020 | 4.607 | 4.653 | 4.470 | 4.650 | 126,000 | +0.06(+1.21%) |
Sep 10, 2020 | 4.600 | 4.634 | 4.450 | 4.595 | 135,576 | -0.06(-1.30%) |
Sep 09, 2020 | 4.770 | 4.910 | 4.500 | 4.655 | 98,190 | -0.00(-0.11%) |
Sep 08, 2020 | 4.690 | 4.805 | 4.425 | 4.660 | 224,928 | -0.05(-1.06%) |
Sep 04, 2020 | 4.390 | 4.755 | 4.110 | 4.710 | 332,800 | +0.20(+4.43%) |
Sep 03, 2020 | 4.720 | 4.730 | 4.380 | 4.510 | 222,978 | -0.21(-4.38%) |
Sep 02, 2020 | 5.000 | 5.100 | 4.655 | 4.717 | 360,871 | -0.08(-1.77%) |
Sep 01, 2020 | 4.850 | 5.040 | 4.520 | 4.802 | 279,664 | -0.05(-1.00%) |
Aug 31, 2020 | 4.650 | 4.980 | 4.650 | 4.850 | 389,017 | +0.20(+4.23%) |
Aug 28, 2020 | 4.550 | 4.710 | 4.500 | 4.653 | 173,300 | +0.15(+3.40%) |
Aug 27, 2020 | 4.312 | 4.500 | 4.210 | 4.500 | 142,328 | +0.29(+6.89%) |
Aug 26, 2020 | 4.270 | 4.350 | 4.150 | 4.210 | 105,721 | -0.06(-1.41%) |
Aug 25, 2020 | 4.100 | 4.272 | 4.054 | 4.270 | 174,879 | +0.17(+4.15%) |
Aug 24, 2020 | 4.440 | 4.440 | 4.030 | 4.100 | 145,093 | -0.18(-4.21%) |
Aug 21, 2020 | 4.300 | 4.300 | 4.071 | 4.280 | 179,600 | +0.19(+4.65%) |
Aug 20, 2020 | 4.250 | 4.400 | 4.000 | 4.090 | 299,752 | -0.05(-1.33%) |
Aug 19, 2020 | 4.250 | 4.280 | 4.070 | 4.145 | 130,163 | -0.07(-1.63%) |
Aug 18, 2020 | 4.300 | 4.300 | 4.090 | 4.214 | 132,986 | +0.00(+0.00%) |
Aug 17, 2020 | 4.375 | 4.951 | 4.042 | 4.214 | 407,664 | +0.28(+7.11%) |
Aug 14, 2020 | 3.700 | 4.145 | 3.660 | 3.934 | 235,500 | +0.31(+8.67%) |
Aug 13, 2020 | 3.555 | 3.790 | 3.555 | 3.620 | 155,050 | -0.02(-0.55%) |
Aug 12, 2020 | 3.600 | 3.820 | 3.600 | 3.640 | 178,780 | +0.02(+0.55%) |
Aug 11, 2020 | 3.770 | 3.810 | 3.600 | 3.620 | 170,567 | -0.13(-3.49%) |
Aug 10, 2020 | 3.900 | 3.900 | 3.546 | 3.751 | 238,400 | +0.05(+1.38%) |
Aug 07, 2020 | 3.635 | 3.850 | 3.628 | 3.700 | 233,800 | -0.02(-0.54%) |
Aug 06, 2020 | 3.650 | 3.909 | 3.510 | 3.720 | 519,156 | +0.24(+7.00%) |
Aug 05, 2020 | 3.470 | 3.500 | 3.380 | 3.477 | 74,284 | +0.10(+2.86%) |
Aug 04, 2020 | 3.460 | 3.460 | 3.085 | 3.380 | 247,153 | -0.05(-1.46%) |
Aug 03, 2020 | 3.230 | 3.450 | 3.230 | 3.430 | 187,948 | +0.23(+7.19%) |
Jul 31, 2020 | 3.120 | 3.250 | 3.090 | 3.200 | 79,100 | +0.08(+2.56%) |
Jul 30, 2020 | 3.255 | 3.255 | 3.050 | 3.120 | 71,188 | -0.03(-0.95%) |
Jul 29, 2020 | 3.250 | 3.250 | 3.047 | 3.150 | 105,145 | +0.03(+0.97%) |
Jul 28, 2020 | 2.890 | 3.130 | 2.802 | 3.120 | 189,437 | +0.20(+6.84%) |
Jul 27, 2020 | 2.802 | 2.953 | 2.769 | 2.920 | 79,163 | +0.12(+4.36%) |
Jul 24, 2020 | 2.880 | 2.880 | 2.600 | 2.798 | 82,200 | -0.07(-2.34%) |
Jul 23, 2020 | 2.945 | 2.960 | 2.844 | 2.865 | 59,057 | -0.03(-1.11%) |
Jul 22, 2020 | 2.830 | 2.950 | 2.822 | 2.897 | 171,650 | +0.05(+1.65%) |
Jul 21, 2020 | 2.800 | 2.900 | 2.700 | 2.850 | 110,115 | +0.06(+2.23%) |
Jul 20, 2020 | 2.672 | 2.889 | 2.667 | 2.788 | 136,912 | +0.06(+2.10%) |
Jul 17, 2020 | 2.667 | 2.810 | 2.647 | 2.731 | 100,200 | +0.03(+0.95%) |
Jul 16, 2020 | 2.670 | 2.736 | 2.560 | 2.705 | 63,949 | +0.09(+3.63%) |
Jul 15, 2020 | 2.470 | 2.725 | 2.470 | 2.610 | 65,667 | +0.01(+0.43%) |
Jul 14, 2020 | 2.770 | 2.770 | 2.500 | 2.599 | 62,840 | -0.04(-1.56%) |
Jul 13, 2020 | 2.490 | 2.860 | 2.478 | 2.640 | 303,714 | +0.15(+6.02%) |
Jul 10, 2020 | 2.350 | 2.540 | 2.250 | 2.490 | 98,700 | +0.19(+8.26%) |
Jul 09, 2020 | 2.250 | 2.350 | 2.230 | 2.300 | 79,644 | +0.13(+5.84%) |
Jul 08, 2020 | 2.148 | 2.260 | 2.110 | 2.173 | 63,791 | +0.10(+4.98%) |
Jul 07, 2020 | 2.150 | 2.170 | 2.060 | 2.070 | 131,735 | -0.08(-3.72%) |
Jul 06, 2020 | 2.320 | 2.320 | 2.090 | 2.150 | 116,733 | +0.00(+0.00%) |
Jul 02, 2020 | 2.190 | 2.270 | 2.147 | 2.150 | 59,400 | -0.09(-4.02%) |
Jul 01, 2020 | 2.120 | 2.290 | 2.120 | 2.240 | 42,997 | +0.12(+5.45%) |
Jun 30, 2020 | 2.235 | 2.310 | 2.122 | 2.124 | 31,125 | -0.05(-2.11%) |
Jun 29, 2020 | 1.995 | 2.198 | 1.995 | 2.170 | 41,566 | +0.06(+2.68%) |
Jun 26, 2020 | 2.200 | 2.200 | 2.065 | 2.113 | 70,400 | -0.02(-0.94%) |
Jun 25, 2020 | 2.110 | 2.200 | 2.080 | 2.133 | 76,939 | -0.07(-3.03%) |
Jun 24, 2020 | 2.070 | 2.300 | 2.070 | 2.200 | 30,661 | -0.06(-2.65%) |
Jun 23, 2020 | 2.200 | 2.320 | 2.200 | 2.260 | 90,826 | +0.00(+0.21%) |
Jun 22, 2020 | 2.200 | 2.299 | 2.200 | 2.255 | 43,056 | -0.02(-0.69%) |
Jun 19, 2020 | 2.300 | 2.300 | 2.166 | 2.271 | 68,600 | +0.04(+1.67%) |
Jun 18, 2020 | 2.190 | 2.250 | 2.180 | 2.233 | 75,959 | +0.04(+1.75%) |
Jun 17, 2020 | 2.070 | 2.270 | 2.070 | 2.195 | 25,288 | -0.06(-2.69%) |
Jun 16, 2020 | 2.170 | 2.304 | 2.080 | 2.256 | 125,076 | +0.04(+1.60%) |
Jun 15, 2020 | 2.190 | 2.250 | 2.100 | 2.220 | 64,147 | +0.03(+1.21%) |
Jun 12, 2020 | 2.265 | 2.334 | 2.140 | 2.193 | 68,200 | -0.06(-2.52%) |
Jun 11, 2020 | 2.271 | 2.364 | 2.131 | 2.250 | 176,547 | -0.16(-6.64%) |
Jun 10, 2020 | 2.400 | 2.430 | 2.280 | 2.410 | 162,926 | +0.03(+1.36%) |
Jun 09, 2020 | 2.280 | 2.480 | 2.280 | 2.378 | 108,076 | -0.11(-4.51%) |
Jun 08, 2020 | 2.580 | 2.580 | 2.400 | 2.490 | 158,184 | +0.12(+5.08%) |
Jun 05, 2020 | 2.390 | 2.445 | 2.279 | 2.370 | 73,400 | +0.00(+0.11%) |
Jun 04, 2020 | 2.170 | 2.395 | 2.170 | 2.367 | 125,208 | -0.01(-0.24%) |
Jun 03, 2020 | 2.262 | 2.380 | 2.262 | 2.373 | 97,466 | +0.08(+3.68%) |
Jun 02, 2020 | 2.300 | 2.300 | 2.240 | 2.288 | 93,844 | +0.03(+1.25%) |
Jun 01, 2020 | 2.320 | 2.423 | 2.210 | 2.260 | 285,640 | -0.06(-2.43%) |
May 29, 2020 | 2.300 | 2.420 | 2.174 | 2.316 | 321,500 | +0.16(+7.24%) |
May 28, 2020 | 2.078 | 2.248 | 2.060 | 2.160 | 130,478 | +0.08(+3.85%) |
May 27, 2020 | 2.110 | 2.174 | 2.000 | 2.080 | 187,072 | -0.07(-3.13%) |
May 26, 2020 | 2.038 | 2.203 | 2.038 | 2.147 | 328,515 | +0.13(+6.27%) |
May 22, 2020 | 1.810 | 2.110 | 1.810 | 2.020 | 291,700 | +0.00(+0.12%) |
May 21, 2020 | 1.936 | 2.020 | 1.883 | 2.018 | 165,205 | +0.08(+4.06%) |
May 20, 2020 | 1.954 | 1.980 | 1.850 | 1.939 | 116,781 | +0.02(+1.00%) |
May 19, 2020 | 1.880 | 2.090 | 1.800 | 1.920 | 263,881 | -0.16(-7.69%) |
May 18, 2020 | 1.970 | 2.170 | 1.880 | 2.080 | 121,906 | +0.21(+10.99%) |
May 15, 2020 | 1.800 | 1.980 | 1.770 | 1.874 | 161,300 | +0.10(+5.88%) |
May 14, 2020 | 1.920 | 1.920 | 1.672 | 1.770 | 74,955 | +0.04(+2.14%) |
May 13, 2020 | 1.780 | 1.816 | 1.648 | 1.733 | 40,225 | -0.06(-3.48%) |
May 12, 2020 | 1.730 | 1.860 | 1.730 | 1.795 | 118,524 | +0.02(+1.12%) |
May 11, 2020 | 2.015 | 2.015 | 1.740 | 1.776 | 102,562 | -0.09(-5.05%) |
May 08, 2020 | 1.800 | 1.950 | 1.760 | 1.870 | 114,100 | -0.03(-1.58%) |
May 07, 2020 | 1.825 | 1.922 | 1.750 | 1.900 | 78,922 | +0.00(+0.00%) |
May 06, 2020 | 2.025 | 2.025 | 1.824 | 1.900 | 67,905 | -0.07(-3.54%) |
May 05, 2020 | 1.860 | 2.135 | 1.856 | 1.970 | 86,529 | -0.07(-3.23%) |
May 04, 2020 | 2.050 | 2.100 | 2.031 | 2.036 | 14,371 | -0.02(-0.87%) |
May 01, 2020 | 2.150 | 2.150 | 1.890 | 2.053 | 61,000 | -0.12(-5.59%) |
Apr 30, 2020 | 2.240 | 2.240 | 2.070 | 2.175 | 79,423 | -0.02(-1.06%) |
Apr 29, 2020 | 2.310 | 2.310 | 2.090 | 2.198 | 99,723 | +0.06(+2.72%) |
Apr 28, 2020 | 2.270 | 2.270 | 2.080 | 2.140 | 48,265 | +0.04(+1.90%) |
Apr 27, 2020 | 2.114 | 2.150 | 2.037 | 2.100 | 72,415 | +0.04(+1.97%) |
Apr 24, 2020 | 2.017 | 2.123 | 1.900 | 2.059 | 174,000 | +0.14(+7.26%) |
Apr 23, 2020 | 1.810 | 1.928 | 1.810 | 1.920 | 187,739 | +0.10(+5.47%) |
Apr 22, 2020 | 1.630 | 1.840 | 1.630 | 1.820 | 19,562 | +0.04(+2.27%) |
Apr 21, 2020 | 1.730 | 1.900 | 1.710 | 1.780 | 109,996 | +0.01(+0.56%) |
Apr 20, 2020 | 1.786 | 1.880 | 1.770 | 1.770 | 65,271 | -0.01(-0.56%) |
Apr 17, 2020 | 1.670 | 1.820 | 1.670 | 1.780 | 36,500 | +0.08(+4.68%) |
Apr 16, 2020 | 1.510 | 1.881 | 1.510 | 1.700 | 37,650 | -0.02(-1.14%) |
Apr 15, 2020 | 1.956 | 1.990 | 1.640 | 1.720 | 55,085 | -0.11(-5.85%) |
Apr 14, 2020 | 1.795 | 1.924 | 1.732 | 1.827 | 98,192 | +0.06(+3.21%) |
Apr 13, 2020 | 1.660 | 1.770 | 1.600 | 1.770 | 25,142 | +0.11(+6.63%) |
Apr 09, 2020 | 1.600 | 1.728 | 1.600 | 1.660 | 31,500 | -0.03(-1.78%) |
Apr 08, 2020 | 1.730 | 1.730 | 1.644 | 1.690 | 41,266 | -0.04(-2.36%) |
Apr 07, 2020 | 1.840 | 1.850 | 1.700 | 1.731 | 32,097 | -0.03(-1.73%) |
Apr 06, 2020 | 1.610 | 1.900 | 1.610 | 1.761 | 24,186 | +0.07(+4.16%) |
Apr 03, 2020 | 1.736 | 1.750 | 1.620 | 1.691 | 10,700 | -0.00(-0.03%) |
Apr 02, 2020 | 1.700 | 1.750 | 1.620 | 1.692 | 20,027 | -0.03(-1.65%) |
Apr 01, 2020 | 1.750 | 1.824 | 1.615 | 1.720 | 42,921 | -0.09(-4.98%) |
Mar 31, 2020 | 1.750 | 1.850 | 1.720 | 1.810 | 29,054 | +0.05(+2.78%) |
Mar 30, 2020 | 1.730 | 1.864 | 1.730 | 1.761 | 10,029 | +0.05(+2.91%) |
Mar 27, 2020 | 1.800 | 1.800 | 1.660 | 1.711 | 31,500 | -0.05(-2.77%) |
Mar 26, 2020 | 1.600 | 1.800 | 1.600 | 1.760 | 115,096 | +0.19(+12.45%) |
Mar 25, 2020 | 1.530 | 1.632 | 1.471 | 1.565 | 104,562 | +0.08(+5.40%) |
Mar 24, 2020 | 1.380 | 1.760 | 1.380 | 1.485 | 83,691 | +0.12(+8.75%) |
Mar 23, 2020 | 1.365 | 1.449 | 1.200 | 1.365 | 87,215 | +0.04(+2.67%) |
Mar 20, 2020 | 1.190 | 1.523 | 1.190 | 1.330 | 105,100 | +0.03(+2.31%) |
Mar 19, 2020 | 1.300 | 1.444 | 1.230 | 1.300 | 121,598 | -0.09(-6.39%) |
Mar 18, 2020 | 1.450 | 1.450 | 1.260 | 1.389 | 54,986 | -0.06(-4.12%) |
Mar 17, 2020 | 1.445 | 1.700 | 1.400 | 1.448 | 142,641 | -0.23(-13.50%) |
Mar 16, 2020 | 1.691 | 1.700 | 1.500 | 1.674 | 106,523 | -0.03(-1.51%) |
Mar 13, 2020 | 1.720 | 2.152 | 1.656 | 1.700 | 105,300 | -0.05(-2.91%) |
Mar 12, 2020 | 1.470 | 1.815 | 1.470 | 1.751 | 151,427 | -0.08(-4.20%) |
Mar 11, 2020 | 1.950 | 2.130 | 1.760 | 1.828 | 129,920 | -0.15(-7.69%) |
Mar 10, 2020 | 1.620 | 2.000 | 1.620 | 1.980 | 50,023 | +0.04(+2.06%) |
Mar 09, 2020 | 1.840 | 2.050 | 1.745 | 1.940 | 74,409 | -0.22(-10.01%) |
Mar 06, 2020 | 1.991 | 2.237 | 1.833 | 2.156 | 62,400 | +0.05(+2.17%) |
Mar 05, 2020 | 2.090 | 2.120 | 1.838 | 2.110 | 51,733 | +0.06(+2.93%) |
Mar 04, 2020 | 1.946 | 2.090 | 1.854 | 2.050 | 29,408 | +0.11(+5.67%) |
Mar 03, 2020 | 1.800 | 2.050 | 1.800 | 1.940 | 25,760 | -0.11(-5.37%) |
Mar 02, 2020 | 2.213 | 2.213 | 2.000 | 2.050 | 29,707 | -0.20(-8.95%) |
Feb 28, 2020 | 1.740 | 2.314 | 1.740 | 2.252 | 133,300 | +0.21(+10.37%) |
Feb 27, 2020 | 2.094 | 2.141 | 1.810 | 2.040 | 135,948 | -0.10(-4.67%) |
Feb 26, 2020 | 2.100 | 2.175 | 2.071 | 2.140 | 26,641 | -0.09(-4.00%) |
Feb 25, 2020 | 2.187 | 2.239 | 2.030 | 2.229 | 19,923 | +0.11(+5.15%) |
Feb 24, 2020 | 2.250 | 2.265 | 2.030 | 2.120 | 63,847 | -0.16(-7.02%) |
Feb 21, 2020 | 2.300 | 2.300 | 2.150 | 2.280 | 26,000 | -0.02(-0.87%) |
Feb 20, 2020 | 2.073 | 2.317 | 2.066 | 2.300 | 87,430 | +0.08(+3.79%) |
Feb 19, 2020 | 2.076 | 2.400 | 2.076 | 2.216 | 15,747 | -0.06(-2.80%) |
Feb 18, 2020 | 2.252 | 2.384 | 2.148 | 2.280 | 36,935 | +0.00(+0.00%) |
Feb 14, 2020 | 2.360 | 2.420 | 2.162 | 2.280 | 54,600 | +0.01(+0.39%) |
Feb 13, 2020 | 2.068 | 2.271 | 2.068 | 2.271 | 43,833 | +0.10(+4.66%) |
Feb 12, 2020 | 2.202 | 2.573 | 2.090 | 2.170 | 31,672 | -0.01(-0.46%) |
Feb 11, 2020 | 1.990 | 2.250 | 1.990 | 2.180 | 28,369 | -0.03(-1.21%) |
Feb 10, 2020 | 2.300 | 2.370 | 2.207 | 2.207 | 62,104 | -0.16(-6.92%) |
Feb 07, 2020 | 2.330 | 2.403 | 2.312 | 2.371 | 54,400 | -0.09(-3.63%) |
Feb 06, 2020 | 2.330 | 2.460 | 2.330 | 2.460 | 44,430 | -0.10(-3.88%) |
Feb 05, 2020 | 2.540 | 2.624 | 2.440 | 2.559 | 51,377 | -0.03(-1.18%) |
Feb 04, 2020 | 2.405 | 2.655 | 2.310 | 2.590 | 64,936 | +0.05(+1.97%) |