Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.150 | 5.150 | 5.150 | 84,317 | -0.03(-0.58%) | |
Dec 30, 2020 | 5.250 | 5.305 | 5.120 | 5.180 | 84,317 | +0.01(+0.19%) |
Dec 29, 2020 | 5.120 | 5.320 | 5.110 | 5.170 | 94,600 | +0.12(+2.38%) |
Dec 28, 2020 | 5.420 | 5.490 | 5.040 | 5.050 | 183,253 | -0.35(-6.48%) |
Dec 24, 2020 | 5.530 | 5.560 | 5.360 | 5.400 | 121,900 | -0.10(-1.82%) |
Dec 23, 2020 | 5.550 | 5.580 | 5.480 | 5.500 | 122,916 | +0.00(+0.00%) |
Dec 22, 2020 | 5.610 | 5.700 | 5.460 | 5.500 | 174,747 | -0.09(-1.61%) |
Dec 21, 2020 | 5.650 | 5.743 | 5.530 | 5.590 | 236,585 | -0.11(-1.93%) |
Dec 18, 2020 | 5.600 | 5.750 | 5.500 | 5.700 | 216,200 | +0.13(+2.33%) |
Dec 17, 2020 | 5.550 | 5.730 | 5.540 | 5.570 | 156,043 | +0.03(+0.54%) |
Dec 16, 2020 | 5.540 | 5.610 | 5.540 | 5.540 | 91,360 | -0.03(-0.54%) |
Dec 15, 2020 | 5.640 | 5.650 | 5.550 | 5.570 | 104,301 | -0.05(-0.89%) |
Dec 14, 2020 | 5.530 | 5.700 | 5.530 | 5.620 | 184,890 | +0.11(+2.00%) |
Dec 11, 2020 | 5.510 | 5.590 | 5.460 | 5.510 | 141,100 | -0.01(-0.18%) |
Dec 10, 2020 | 5.490 | 5.580 | 5.460 | 5.520 | 121,421 | +0.03(+0.55%) |
Dec 09, 2020 | 5.540 | 5.650 | 5.480 | 5.490 | 138,608 | -0.01(-0.18%) |
Dec 08, 2020 | 5.440 | 5.610 | 5.416 | 5.500 | 210,211 | +0.00(+0.00%) |
Dec 07, 2020 | 5.480 | 5.622 | 5.400 | 5.500 | 147,843 | -0.01(-0.18%) |
Dec 04, 2020 | 5.240 | 5.555 | 5.240 | 5.510 | 197,100 | +0.21(+3.96%) |
Dec 03, 2020 | 5.340 | 5.360 | 5.195 | 5.300 | 185,948 | +0.02(+0.38%) |
Dec 02, 2020 | 5.420 | 5.440 | 5.200 | 5.280 | 251,968 | -0.16(-2.94%) |
Dec 01, 2020 | 5.700 | 5.700 | 5.370 | 5.440 | 340,774 | -0.23(-4.06%) |
Nov 30, 2020 | 5.720 | 5.730 | 5.370 | 5.670 | 418,985 | +0.03(+0.53%) |
Nov 27, 2020 | 5.920 | 5.920 | 5.500 | 5.640 | 522,400 | -0.09(-1.57%) |
Nov 25, 2020 | 6.210 | 6.260 | 5.720 | 5.730 | 470,900 | -0.55(-8.76%) |
Nov 24, 2020 | 6.270 | 6.300 | 6.000 | 6.280 | 305,225 | +0.15(+2.45%) |
Nov 23, 2020 | 6.740 | 6.810 | 6.060 | 6.130 | 715,187 | +0.00(+0.00%) |
Nov 20, 2020 | 6.370 | 6.500 | 6.090 | 6.130 | 398,600 | -0.29(-4.52%) |
Nov 19, 2020 | 6.050 | 6.440 | 6.000 | 6.420 | 201,869 | +0.37(+6.12%) |
Nov 18, 2020 | 6.330 | 6.400 | 5.990 | 6.050 | 539,358 | -0.11(-1.79%) |
Nov 17, 2020 | 6.350 | 6.500 | 6.010 | 6.160 | 665,581 | -0.14(-2.22%) |
Nov 16, 2020 | 6.360 | 6.400 | 6.150 | 6.300 | 303,748 | +0.00(+0.00%) |
Nov 13, 2020 | 6.150 | 6.600 | 6.100 | 6.300 | 148,600 | +0.19(+3.11%) |
Nov 12, 2020 | 6.000 | 6.200 | 5.950 | 6.110 | 109,198 | +0.15(+2.52%) |
Nov 11, 2020 | 6.120 | 6.380 | 5.860 | 5.960 | 734,766 | -0.18(-2.93%) |
Nov 10, 2020 | 6.240 | 6.240 | 6.080 | 6.140 | 189,666 | -0.11(-1.76%) |
Nov 09, 2020 | 6.260 | 6.300 | 6.000 | 6.250 | 253,562 | +0.16(+2.63%) |
Nov 06, 2020 | 6.110 | 6.210 | 6.080 | 6.090 | 216,200 | +0.02(+0.33%) |
Nov 05, 2020 | 6.000 | 6.070 | 5.950 | 6.070 | 77,284 | +0.11(+1.85%) |
Nov 04, 2020 | 5.960 | 6.000 | 5.920 | 5.960 | 63,212 | +0.04(+0.68%) |
Nov 03, 2020 | 5.800 | 5.980 | 5.800 | 5.920 | 50,334 | +0.16(+2.78%) |
Nov 02, 2020 | 5.750 | 6.000 | 5.680 | 5.760 | 206,468 | +0.05(+0.88%) |
Oct 30, 2020 | 5.510 | 5.760 | 5.510 | 5.710 | 45,500 | +0.25(+4.58%) |
Oct 29, 2020 | 5.500 | 5.550 | 5.450 | 5.460 | 25,401 | +0.04(+0.74%) |
Oct 28, 2020 | 5.590 | 5.590 | 5.320 | 5.420 | 86,356 | -0.16(-2.87%) |
Oct 27, 2020 | 5.640 | 5.790 | 5.560 | 5.580 | 66,922 | -0.03(-0.53%) |
Oct 26, 2020 | 5.770 | 5.870 | 5.500 | 5.610 | 126,049 | -0.24(-4.10%) |
Oct 23, 2020 | 5.800 | 5.850 | 5.770 | 5.850 | 20,800 | +0.06(+1.04%) |
Oct 22, 2020 | 5.900 | 5.920 | 5.680 | 5.790 | 44,073 | -0.08(-1.36%) |
Oct 21, 2020 | 5.820 | 5.970 | 5.640 | 5.870 | 56,423 | +0.02(+0.34%) |
Oct 20, 2020 | 5.870 | 5.950 | 5.810 | 5.850 | 113,049 | +0.06(+1.04%) |
Oct 19, 2020 | 6.140 | 6.140 | 5.760 | 5.790 | 189,605 | -0.31(-5.08%) |
Oct 16, 2020 | 6.120 | 6.140 | 6.060 | 6.100 | 26,600 | +0.02(+0.33%) |
Oct 15, 2020 | 5.900 | 6.090 | 5.900 | 6.080 | 27,709 | +0.13(+2.18%) |
Oct 14, 2020 | 5.990 | 6.060 | 5.950 | 5.950 | 18,786 | -0.05(-0.83%) |
Oct 13, 2020 | 5.990 | 6.070 | 5.930 | 6.000 | 45,655 | -0.02(-0.33%) |
Oct 12, 2020 | 6.080 | 6.140 | 5.980 | 6.020 | 66,094 | -0.01(-0.17%) |
Oct 09, 2020 | 6.040 | 6.085 | 6.000 | 6.030 | 88,500 | +0.04(+0.67%) |
Oct 08, 2020 | 5.930 | 6.020 | 5.930 | 5.990 | 54,408 | +0.06(+1.01%) |
Oct 07, 2020 | 6.000 | 6.020 | 5.930 | 5.930 | 69,051 | -0.07(-1.17%) |
Oct 06, 2020 | 6.060 | 6.090 | 5.850 | 6.000 | 96,965 | -0.10(-1.64%) |
Oct 05, 2020 | 6.000 | 6.140 | 5.850 | 6.100 | 77,280 | +0.08(+1.33%) |
Oct 02, 2020 | 5.850 | 6.050 | 5.800 | 6.020 | 53,900 | +0.10(+1.69%) |
Oct 01, 2020 | 6.060 | 6.060 | 5.920 | 5.920 | 20,856 | -0.13(-2.15%) |
Sep 30, 2020 | 5.970 | 6.100 | 5.910 | 6.050 | 138,581 | +0.09(+1.51%) |
Sep 29, 2020 | 5.940 | 5.990 | 5.820 | 5.960 | 110,608 | +0.02(+0.34%) |
Sep 28, 2020 | 5.910 | 5.950 | 5.780 | 5.940 | 163,849 | +0.18(+3.13%) |
Sep 25, 2020 | 5.530 | 5.830 | 5.530 | 5.760 | 75,600 | +0.24(+4.35%) |
Sep 24, 2020 | 5.600 | 5.710 | 5.360 | 5.520 | 97,030 | -0.15(-2.65%) |
Sep 23, 2020 | 5.350 | 5.720 | 5.340 | 5.670 | 72,921 | +0.27(+5.00%) |
Sep 22, 2020 | 5.530 | 5.590 | 5.400 | 5.400 | 70,875 | -0.17(-3.05%) |
Sep 21, 2020 | 5.640 | 5.700 | 5.480 | 5.570 | 147,552 | -0.31(-5.27%) |
Sep 18, 2020 | 5.920 | 5.920 | 5.805 | 5.880 | 39,900 | -0.03(-0.51%) |
Sep 17, 2020 | 5.920 | 6.000 | 5.870 | 5.910 | 154,047 | -0.02(-0.34%) |
Sep 16, 2020 | 5.940 | 6.000 | 5.870 | 5.930 | 271,886 | +0.01(+0.17%) |
Sep 15, 2020 | 5.790 | 5.950 | 5.790 | 5.920 | 134,723 | +0.16(+2.78%) |
Sep 14, 2020 | 5.880 | 5.980 | 5.760 | 5.760 | 179,196 | -0.09(-1.54%) |
Sep 11, 2020 | 5.830 | 5.900 | 5.830 | 5.850 | 56,600 | +0.05(+0.86%) |
Sep 10, 2020 | 5.900 | 5.900 | 5.800 | 5.800 | 83,297 | -0.04(-0.68%) |
Sep 09, 2020 | 5.840 | 5.900 | 5.710 | 5.840 | 90,858 | +0.02(+0.34%) |
Sep 08, 2020 | 5.860 | 5.900 | 5.780 | 5.820 | 139,705 | -0.08(-1.36%) |
Sep 04, 2020 | 5.840 | 5.900 | 5.750 | 5.900 | 177,100 | +0.17(+2.97%) |
Sep 03, 2020 | 5.860 | 6.020 | 5.700 | 5.730 | 121,118 | -0.09(-1.55%) |
Sep 02, 2020 | 6.020 | 6.020 | 5.750 | 5.820 | 120,822 | -0.20(-3.32%) |
Sep 01, 2020 | 6.180 | 6.220 | 5.890 | 6.020 | 139,241 | -0.14(-2.27%) |
Aug 31, 2020 | 6.210 | 6.250 | 6.080 | 6.160 | 85,416 | -0.01(-0.16%) |
Aug 28, 2020 | 6.180 | 6.320 | 6.070 | 6.170 | 225,400 | -0.01(-0.16%) |
Aug 27, 2020 | 6.180 | 6.240 | 5.980 | 6.180 | 190,970 | +0.11(+1.81%) |
Aug 26, 2020 | 5.600 | 6.230 | 5.510 | 6.070 | 350,646 | +0.57(+10.36%) |
Aug 25, 2020 | 5.680 | 5.730 | 5.500 | 5.500 | 121,247 | -0.08(-1.43%) |
Aug 24, 2020 | 6.300 | 6.300 | 5.500 | 5.580 | 338,562 | -0.74(-11.71%) |
Aug 21, 2020 | 6.200 | 6.400 | 6.110 | 6.320 | 177,600 | +0.15(+2.43%) |
Aug 20, 2020 | 6.010 | 6.270 | 6.010 | 6.170 | 70,404 | +0.04(+0.65%) |
Aug 19, 2020 | 6.290 | 6.290 | 6.117 | 6.130 | 82,494 | -0.16(-2.54%) |
Aug 18, 2020 | 6.360 | 6.410 | 6.252 | 6.290 | 99,339 | -0.05(-0.79%) |
Aug 17, 2020 | 6.300 | 6.530 | 6.300 | 6.340 | 198,265 | +0.05(+0.79%) |
Aug 14, 2020 | 6.270 | 6.330 | 6.230 | 6.290 | 39,400 | -0.04(-0.63%) |
Aug 13, 2020 | 6.230 | 6.410 | 6.230 | 6.330 | 68,841 | +0.06(+0.96%) |
Aug 12, 2020 | 6.330 | 6.410 | 6.250 | 6.270 | 57,368 | -0.03(-0.48%) |
Aug 11, 2020 | 6.260 | 6.400 | 6.260 | 6.300 | 103,054 | +0.11(+1.78%) |
Aug 10, 2020 | 6.180 | 6.290 | 6.110 | 6.190 | 463,319 | -0.07(-1.12%) |
Aug 07, 2020 | 6.200 | 6.510 | 5.920 | 6.260 | 291,800 | -0.03(-0.48%) |
Aug 06, 2020 | 6.510 | 6.510 | 6.210 | 6.290 | 67,529 | -0.23(-3.53%) |
Aug 05, 2020 | 6.570 | 6.700 | 6.450 | 6.520 | 99,970 | -0.03(-0.46%) |
Aug 04, 2020 | 6.340 | 6.820 | 6.320 | 6.550 | 142,333 | +0.30(+4.80%) |
Aug 03, 2020 | 6.600 | 6.600 | 6.170 | 6.250 | 138,805 | -0.19(-2.95%) |
Jul 31, 2020 | 6.420 | 6.590 | 6.310 | 6.440 | 102,500 | +0.03(+0.47%) |
Jul 30, 2020 | 6.390 | 6.481 | 6.330 | 6.410 | 40,660 | -0.14(-2.14%) |
Jul 29, 2020 | 6.330 | 6.610 | 6.260 | 6.550 | 81,339 | +0.31(+4.97%) |
Jul 28, 2020 | 6.190 | 6.310 | 6.190 | 6.240 | 60,482 | +0.02(+0.32%) |
Jul 27, 2020 | 6.350 | 6.450 | 6.190 | 6.220 | 65,480 | -0.11(-1.74%) |
Jul 24, 2020 | 6.550 | 6.550 | 6.140 | 6.330 | 116,900 | -0.28(-4.24%) |
Jul 23, 2020 | 6.610 | 6.880 | 6.570 | 6.610 | 146,758 | +0.00(+0.00%) |
Jul 22, 2020 | 6.890 | 7.000 | 6.500 | 6.610 | 140,244 | -0.36(-5.16%) |
Jul 21, 2020 | 7.030 | 7.280 | 6.610 | 6.970 | 414,778 | +0.23(+3.41%) |
Jul 20, 2020 | 6.460 | 7.320 | 6.380 | 6.740 | 464,086 | +0.33(+5.15%) |
Jul 17, 2020 | 6.450 | 6.450 | 6.235 | 6.410 | 87,700 | -0.05(-0.77%) |
Jul 16, 2020 | 6.520 | 6.530 | 6.220 | 6.460 | 66,640 | -0.10(-1.52%) |
Jul 15, 2020 | 6.530 | 6.570 | 6.390 | 6.560 | 93,832 | +0.12(+1.86%) |
Jul 14, 2020 | 6.680 | 7.000 | 6.260 | 6.440 | 387,225 | -0.24(-3.59%) |
Jul 13, 2020 | 6.200 | 6.950 | 6.200 | 6.680 | 460,632 | +0.53(+8.62%) |
Jul 10, 2020 | 6.450 | 6.500 | 6.035 | 6.150 | 142,100 | -0.22(-3.45%) |
Jul 09, 2020 | 6.580 | 6.810 | 6.200 | 6.370 | 254,488 | -0.12(-1.85%) |
Jul 08, 2020 | 6.150 | 6.590 | 6.150 | 6.490 | 320,153 | +0.45(+7.45%) |
Jul 07, 2020 | 6.340 | 6.340 | 5.910 | 6.040 | 128,167 | -0.31(-4.88%) |
Jul 06, 2020 | 5.860 | 6.480 | 5.820 | 6.350 | 365,387 | +0.66(+11.60%) |
Jul 02, 2020 | 5.600 | 5.800 | 5.500 | 5.690 | 85,200 | +0.22(+4.02%) |
Jul 01, 2020 | 5.300 | 5.600 | 5.300 | 5.470 | 58,417 | +0.17(+3.21%) |
Jun 30, 2020 | 5.140 | 5.460 | 5.140 | 5.300 | 105,661 | +0.14(+2.71%) |
Jun 29, 2020 | 5.310 | 5.324 | 5.120 | 5.160 | 89,850 | -0.18(-3.37%) |
Jun 26, 2020 | 5.340 | 5.360 | 5.250 | 5.340 | 51,800 | +0.00(+0.00%) |
Jun 25, 2020 | 5.320 | 5.380 | 5.260 | 5.340 | 41,771 | -0.01(-0.19%) |
Jun 24, 2020 | 5.530 | 5.600 | 5.350 | 5.350 | 98,514 | -0.25(-4.46%) |
Jun 23, 2020 | 5.450 | 5.650 | 5.440 | 5.600 | 92,320 | +0.20(+3.70%) |
Jun 22, 2020 | 5.520 | 5.520 | 5.270 | 5.400 | 98,823 | -0.05(-0.92%) |
Jun 19, 2020 | 5.150 | 5.510 | 5.150 | 5.450 | 149,200 | +0.31(+6.03%) |
Jun 18, 2020 | 5.200 | 5.210 | 5.110 | 5.140 | 44,231 | -0.11(-2.10%) |
Jun 17, 2020 | 5.190 | 5.340 | 5.180 | 5.250 | 41,023 | +0.06(+1.16%) |
Jun 16, 2020 | 5.170 | 5.340 | 5.140 | 5.190 | 54,370 | +0.07(+1.37%) |
Jun 15, 2020 | 5.200 | 5.200 | 4.960 | 5.120 | 112,661 | -0.13(-2.48%) |
Jun 12, 2020 | 5.200 | 5.340 | 5.050 | 5.250 | 107,100 | +0.23(+4.58%) |
Jun 11, 2020 | 5.350 | 5.400 | 4.840 | 5.020 | 243,890 | -0.40(-7.38%) |
Jun 10, 2020 | 5.690 | 5.690 | 5.310 | 5.420 | 74,930 | -0.15(-2.69%) |
Jun 09, 2020 | 5.630 | 5.680 | 5.400 | 5.570 | 77,119 | -0.08(-1.42%) |
Jun 08, 2020 | 5.620 | 5.720 | 5.550 | 5.650 | 97,999 | +0.10(+1.80%) |
Jun 05, 2020 | 5.430 | 5.600 | 5.390 | 5.550 | 183,200 | +0.19(+3.54%) |
Jun 04, 2020 | 5.310 | 5.450 | 5.310 | 5.360 | 96,301 | +0.05(+0.94%) |
Jun 03, 2020 | 5.250 | 5.390 | 5.200 | 5.310 | 166,936 | +0.09(+1.72%) |
Jun 02, 2020 | 5.330 | 5.403 | 5.100 | 5.220 | 74,914 | -0.07(-1.32%) |
Jun 01, 2020 | 5.150 | 5.300 | 5.010 | 5.290 | 82,773 | +0.12(+2.32%) |
May 29, 2020 | 5.240 | 5.240 | 5.050 | 5.170 | 197,000 | -0.06(-1.15%) |
May 28, 2020 | 5.520 | 5.530 | 5.200 | 5.230 | 174,735 | -0.28(-5.08%) |
May 27, 2020 | 5.500 | 5.640 | 5.400 | 5.510 | 82,977 | +0.04(+0.73%) |
May 26, 2020 | 5.600 | 5.785 | 5.470 | 5.470 | 142,605 | +0.02(+0.37%) |
May 22, 2020 | 5.580 | 5.580 | 5.410 | 5.450 | 87,500 | -0.13(-2.33%) |
May 21, 2020 | 5.650 | 5.710 | 5.510 | 5.580 | 114,789 | -0.10(-1.76%) |
May 20, 2020 | 5.860 | 5.890 | 5.610 | 5.680 | 230,799 | -0.09(-1.56%) |
May 19, 2020 | 5.980 | 6.050 | 5.700 | 5.770 | 245,175 | -0.19(-3.19%) |
May 18, 2020 | 5.910 | 6.010 | 5.715 | 5.960 | 180,733 | +0.24(+4.20%) |
May 15, 2020 | 5.860 | 5.990 | 5.640 | 5.720 | 258,600 | -0.20(-3.38%) |
May 14, 2020 | 6.010 | 6.155 | 5.620 | 5.920 | 134,946 | -0.18(-2.95%) |
May 13, 2020 | 6.140 | 6.220 | 6.030 | 6.100 | 135,016 | -0.03(-0.49%) |
May 12, 2020 | 6.150 | 6.220 | 6.010 | 6.130 | 65,023 | +0.04(+0.66%) |
May 11, 2020 | 5.960 | 6.140 | 5.900 | 6.090 | 69,506 | +0.12(+2.01%) |
May 08, 2020 | 5.950 | 6.080 | 5.910 | 5.970 | 105,700 | +0.03(+0.51%) |
May 07, 2020 | 5.960 | 6.000 | 5.910 | 5.940 | 28,107 | +0.09(+1.54%) |
May 06, 2020 | 5.890 | 6.060 | 5.850 | 5.850 | 120,321 | -0.04(-0.68%) |
May 05, 2020 | 5.850 | 6.020 | 5.850 | 5.890 | 33,304 | +0.08(+1.38%) |
May 04, 2020 | 5.760 | 5.980 | 5.700 | 5.810 | 91,347 | +0.04(+0.69%) |
May 01, 2020 | 5.900 | 6.038 | 5.720 | 5.770 | 111,800 | -0.27(-4.47%) |
Apr 30, 2020 | 5.930 | 6.050 | 5.899 | 6.040 | 50,064 | +0.10(+1.68%) |
Apr 29, 2020 | 5.750 | 6.040 | 5.720 | 5.940 | 100,594 | +0.25(+4.39%) |
Apr 28, 2020 | 5.800 | 5.850 | 5.670 | 5.690 | 92,933 | -0.11(-1.90%) |
Apr 27, 2020 | 5.850 | 5.890 | 5.760 | 5.800 | 63,191 | +0.04(+0.69%) |
Apr 24, 2020 | 5.800 | 5.850 | 5.660 | 5.760 | 67,600 | +0.05(+0.88%) |
Apr 23, 2020 | 5.700 | 5.917 | 5.700 | 5.710 | 75,499 | +0.03(+0.53%) |
Apr 22, 2020 | 5.420 | 5.720 | 5.420 | 5.680 | 114,511 | +0.38(+7.17%) |
Apr 21, 2020 | 5.590 | 5.790 | 5.200 | 5.300 | 378,139 | -0.34(-6.03%) |
Apr 20, 2020 | 5.690 | 5.840 | 5.550 | 5.640 | 131,475 | -0.14(-2.42%) |
Apr 17, 2020 | 5.650 | 5.850 | 5.580 | 5.780 | 82,700 | +0.30(+5.47%) |
Apr 16, 2020 | 5.380 | 5.540 | 5.340 | 5.480 | 111,048 | +0.10(+1.86%) |
Apr 15, 2020 | 5.410 | 5.490 | 5.220 | 5.380 | 56,409 | -0.06(-1.10%) |
Apr 14, 2020 | 5.260 | 5.570 | 5.260 | 5.440 | 102,557 | +0.18(+3.42%) |
Apr 13, 2020 | 5.570 | 5.598 | 5.000 | 5.260 | 222,559 | -0.34(-6.07%) |
Apr 09, 2020 | 5.250 | 5.700 | 5.220 | 5.600 | 417,000 | +0.40(+7.69%) |
Apr 08, 2020 | 5.040 | 5.340 | 5.030 | 5.200 | 291,622 | +0.22(+4.42%) |
Apr 07, 2020 | 4.900 | 5.110 | 4.900 | 4.980 | 478,254 | +0.12(+2.47%) |
Apr 06, 2020 | 4.800 | 4.960 | 4.710 | 4.860 | 231,645 | +0.19(+4.07%) |
Apr 03, 2020 | 4.660 | 4.730 | 4.600 | 4.670 | 154,800 | +0.04(+0.86%) |
Apr 02, 2020 | 4.550 | 4.740 | 4.540 | 4.630 | 204,646 | +0.16(+3.58%) |
Apr 01, 2020 | 4.310 | 4.560 | 4.250 | 4.470 | 302,467 | +0.12(+2.76%) |
Mar 31, 2020 | 4.550 | 4.550 | 4.350 | 4.350 | 459,308 | -0.11(-2.47%) |
Mar 30, 2020 | 4.700 | 4.720 | 4.300 | 4.460 | 372,923 | -0.09(-1.98%) |
Mar 27, 2020 | 5.010 | 5.120 | 4.530 | 4.550 | 291,800 | -0.57(-11.13%) |
Mar 26, 2020 | 5.490 | 6.050 | 5.110 | 5.120 | 1,746,592 | +0.38(+8.02%) |
Mar 25, 2020 | 4.830 | 4.970 | 4.640 | 4.740 | 919,148 | +0.16(+3.49%) |
Mar 24, 2020 | 4.810 | 4.890 | 4.550 | 4.580 | 117,138 | +0.08(+1.78%) |
Mar 23, 2020 | 4.600 | 4.690 | 4.440 | 4.500 | 89,044 | -0.08(-1.75%) |
Mar 20, 2020 | 4.660 | 4.950 | 4.550 | 4.580 | 153,300 | +0.18(+4.09%) |
Mar 19, 2020 | 4.310 | 4.560 | 4.310 | 4.400 | 47,245 | +0.10(+2.24%) |
Mar 18, 2020 | 4.360 | 4.660 | 4.200 | 4.303 | 167,303 | -0.16(-3.51%) |
Mar 17, 2020 | 4.610 | 5.000 | 4.440 | 4.460 | 107,133 | -0.19(-4.09%) |
Mar 16, 2020 | 4.700 | 5.110 | 4.620 | 4.650 | 86,472 | -0.55(-10.58%) |
Mar 13, 2020 | 5.020 | 5.390 | 4.810 | 5.200 | 133,200 | +0.40(+8.33%) |
Mar 12, 2020 | 5.020 | 5.350 | 4.760 | 4.800 | 152,093 | -0.58(-10.78%) |
Mar 11, 2020 | 5.400 | 5.580 | 5.300 | 5.380 | 76,820 | -0.09(-1.65%) |
Mar 10, 2020 | 5.500 | 5.590 | 5.360 | 5.470 | 90,178 | +0.17(+3.21%) |
Mar 09, 2020 | 5.520 | 5.590 | 5.110 | 5.300 | 197,710 | -0.59(-10.02%) |
Mar 06, 2020 | 6.040 | 6.080 | 5.820 | 5.890 | 70,400 | -0.22(-3.60%) |
Mar 05, 2020 | 6.140 | 6.240 | 6.080 | 6.110 | 39,157 | -0.08(-1.29%) |
Mar 04, 2020 | 6.190 | 6.320 | 6.045 | 6.190 | 61,264 | -0.07(-1.12%) |
Mar 03, 2020 | 6.350 | 6.437 | 6.060 | 6.260 | 68,814 | -0.09(-1.42%) |
Mar 02, 2020 | 6.320 | 6.480 | 6.270 | 6.350 | 114,804 | +0.09(+1.44%) |
Feb 28, 2020 | 6.410 | 6.570 | 6.170 | 6.260 | 178,800 | -0.36(-5.44%) |
Feb 27, 2020 | 6.750 | 6.780 | 6.350 | 6.620 | 228,457 | -0.08(-1.19%) |
Feb 26, 2020 | 6.770 | 7.000 | 6.700 | 6.700 | 82,954 | -0.11(-1.62%) |
Feb 25, 2020 | 6.760 | 7.100 | 6.710 | 6.810 | 171,758 | +0.08(+1.19%) |
Feb 24, 2020 | 7.220 | 7.230 | 6.700 | 6.730 | 215,198 | -0.57(-7.81%) |
Feb 21, 2020 | 7.470 | 7.530 | 7.230 | 7.300 | 111,800 | -0.19(-2.54%) |
Feb 20, 2020 | 7.550 | 7.770 | 7.470 | 7.490 | 177,918 | -0.11(-1.45%) |
Feb 19, 2020 | 7.600 | 7.830 | 7.600 | 7.600 | 82,113 | -0.03(-0.39%) |
Feb 18, 2020 | 7.610 | 7.700 | 7.540 | 7.630 | 57,002 | -0.07(-0.91%) |
Feb 14, 2020 | 7.780 | 7.850 | 7.590 | 7.700 | 62,500 | -0.05(-0.65%) |
Feb 13, 2020 | 7.850 | 8.000 | 7.700 | 7.750 | 110,077 | -0.15(-1.90%) |
Feb 12, 2020 | 7.570 | 8.000 | 7.570 | 7.900 | 84,679 | +0.41(+5.47%) |
Feb 11, 2020 | 7.360 | 7.600 | 7.360 | 7.490 | 76,263 | +0.22(+3.03%) |
Feb 10, 2020 | 7.450 | 7.540 | 7.230 | 7.270 | 151,528 | -0.27(-3.58%) |
Feb 07, 2020 | 7.570 | 7.585 | 7.465 | 7.540 | 50,600 | -0.03(-0.40%) |
Feb 06, 2020 | 7.440 | 7.650 | 7.380 | 7.570 | 55,728 | +0.16(+2.16%) |
Feb 05, 2020 | 7.570 | 7.740 | 7.310 | 7.410 | 90,833 | -0.16(-2.11%) |
Feb 04, 2020 | 7.420 | 7.850 | 7.410 | 7.570 | 118,513 | +0.32(+4.41%) |
Feb 03, 2020 | 7.220 | 7.590 | 7.200 | 7.250 | 138,890 | +0.03(+0.42%) |
Jan 31, 2020 | 7.400 | 7.400 | 7.210 | 7.220 | 109,100 | -0.08(-1.10%) |
Jan 30, 2020 | 7.610 | 7.630 | 7.295 | 7.300 | 166,170 | -0.33(-4.33%) |
Jan 29, 2020 | 7.750 | 7.840 | 7.540 | 7.630 | 78,429 | +0.00(+0.00%) |
Jan 28, 2020 | 8.000 | 8.000 | 7.600 | 7.630 | 143,302 | -0.27(-3.42%) |
Jan 27, 2020 | 8.000 | 8.000 | 7.840 | 7.900 | 110,963 | -0.35(-4.24%) |
Jan 24, 2020 | 8.210 | 8.390 | 8.140 | 8.250 | 75,700 | +0.02(+0.24%) |
Jan 23, 2020 | 8.440 | 8.440 | 8.130 | 8.230 | 102,488 | -0.22(-2.60%) |
Jan 22, 2020 | 8.400 | 8.840 | 8.400 | 8.450 | 234,323 | +0.07(+0.84%) |
Jan 21, 2020 | 8.380 | 8.380 | 8.200 | 8.380 | 214,384 | +0.00(+0.00%) |
Jan 17, 2020 | 8.250 | 8.970 | 8.230 | 8.380 | 428,500 | +0.18(+2.20%) |
Jan 16, 2020 | 8.160 | 8.270 | 8.061 | 8.200 | 151,264 | +0.04(+0.49%) |
Jan 15, 2020 | 8.240 | 8.250 | 8.130 | 8.160 | 72,319 | -0.07(-0.85%) |
Jan 14, 2020 | 8.100 | 8.250 | 8.050 | 8.230 | 109,339 | +0.19(+2.36%) |
Jan 13, 2020 | 8.200 | 8.200 | 7.880 | 8.040 | 170,183 | -0.08(-0.99%) |
Jan 10, 2020 | 8.160 | 8.340 | 8.020 | 8.120 | 101,700 | -0.07(-0.85%) |
Jan 09, 2020 | 8.170 | 8.330 | 8.110 | 8.190 | 81,633 | +0.00(+0.00%) |
Jan 08, 2020 | 8.120 | 8.320 | 8.020 | 8.190 | 89,033 | +0.07(+0.86%) |
Jan 07, 2020 | 8.220 | 8.260 | 8.020 | 8.120 | 114,028 | -0.10(-1.22%) |
Jan 06, 2020 | 8.190 | 8.260 | 7.955 | 8.220 | 159,286 | +0.03(+0.37%) |
Jan 03, 2020 | 8.200 | 8.260 | 8.130 | 8.190 | 134,300 | +0.00(+0.00%) |