Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.170 | 4.170 | 4.170 | 627,105 | -0.02(-0.48%) | |
Dec 30, 2020 | 4.130 | 4.250 | 4.070 | 4.190 | 627,105 | +0.07(+1.70%) |
Dec 29, 2020 | 4.250 | 4.270 | 4.120 | 4.120 | 443,939 | -0.14(-3.29%) |
Dec 28, 2020 | 4.450 | 4.535 | 3.960 | 4.260 | 987,127 | -0.17(-3.84%) |
Dec 24, 2020 | 4.400 | 4.445 | 4.340 | 4.430 | 339,900 | +0.03(+0.68%) |
Dec 23, 2020 | 4.470 | 4.540 | 4.370 | 4.400 | 682,411 | -0.05(-1.12%) |
Dec 22, 2020 | 4.650 | 4.650 | 4.420 | 4.450 | 560,590 | -0.07(-1.55%) |
Dec 21, 2020 | 4.670 | 4.680 | 4.473 | 4.520 | 801,616 | -0.19(-4.03%) |
Dec 18, 2020 | 4.700 | 4.860 | 4.660 | 4.710 | 1,237,600 | +0.05(+1.07%) |
Dec 17, 2020 | 4.650 | 4.740 | 4.630 | 4.660 | 641,809 | -0.01(-0.21%) |
Dec 16, 2020 | 4.700 | 4.790 | 4.600 | 4.670 | 1,062,898 | -0.02(-0.43%) |
Dec 15, 2020 | 4.430 | 4.700 | 4.300 | 4.690 | 1,098,692 | +0.24(+5.39%) |
Dec 14, 2020 | 4.440 | 4.570 | 4.370 | 4.450 | 1,025,593 | +0.08(+1.83%) |
Dec 11, 2020 | 4.310 | 4.410 | 4.220 | 4.370 | 547,600 | +0.04(+0.92%) |
Dec 10, 2020 | 4.390 | 4.450 | 4.260 | 4.330 | 592,815 | -0.07(-1.59%) |
Dec 09, 2020 | 4.430 | 4.590 | 4.330 | 4.400 | 863,185 | +0.02(+0.46%) |
Dec 08, 2020 | 4.210 | 4.385 | 4.150 | 4.380 | 563,332 | +0.17(+4.04%) |
Dec 07, 2020 | 4.354 | 4.370 | 4.180 | 4.210 | 389,343 | -0.10(-2.32%) |
Dec 04, 2020 | 4.040 | 4.330 | 4.040 | 4.310 | 591,900 | +0.26(+6.42%) |
Dec 03, 2020 | 4.130 | 4.200 | 3.980 | 4.050 | 500,570 | -0.07(-1.70%) |
Dec 02, 2020 | 4.070 | 4.200 | 3.970 | 4.120 | 1,054,363 | -0.11(-2.60%) |
Dec 01, 2020 | 4.460 | 4.520 | 4.210 | 4.230 | 765,988 | -0.23(-5.16%) |
Nov 30, 2020 | 4.350 | 4.540 | 4.310 | 4.460 | 867,736 | +0.16(+3.72%) |
Nov 27, 2020 | 4.410 | 4.460 | 4.260 | 4.300 | 386,500 | -0.06(-1.38%) |
Nov 25, 2020 | 4.600 | 4.630 | 4.230 | 4.360 | 994,600 | -0.18(-3.96%) |
Nov 24, 2020 | 4.480 | 4.700 | 4.440 | 4.540 | 1,500,162 | +0.14(+3.18%) |
Nov 23, 2020 | 3.950 | 4.620 | 3.910 | 4.400 | 3,495,320 | +0.49(+12.53%) |
Nov 20, 2020 | 3.850 | 3.930 | 3.712 | 3.910 | 664,600 | +0.01(+0.26%) |
Nov 19, 2020 | 3.900 | 4.010 | 3.880 | 3.900 | 504,031 | -0.04(-1.02%) |
Nov 18, 2020 | 3.960 | 4.135 | 3.930 | 3.940 | 852,002 | -0.05(-1.25%) |
Nov 17, 2020 | 3.770 | 4.020 | 3.720 | 3.990 | 930,973 | +0.05(+1.27%) |
Nov 16, 2020 | 3.870 | 3.940 | 3.770 | 3.940 | 798,128 | +0.10(+2.60%) |
Nov 13, 2020 | 3.950 | 3.965 | 3.825 | 3.840 | 1,074,400 | -0.04(-1.03%) |
Nov 12, 2020 | 3.510 | 3.990 | 3.510 | 3.880 | 1,925,256 | +0.40(+11.49%) |
Nov 11, 2020 | 3.350 | 3.500 | 3.290 | 3.480 | 722,652 | +0.13(+3.88%) |
Nov 10, 2020 | 3.090 | 3.445 | 3.050 | 3.350 | 1,348,400 | +0.26(+8.41%) |
Nov 09, 2020 | 3.050 | 3.170 | 3.030 | 3.090 | 935,620 | +0.20(+6.92%) |
Nov 06, 2020 | 3.190 | 3.190 | 2.855 | 2.890 | 754,700 | -0.28(-8.83%) |
Nov 05, 2020 | 3.080 | 3.260 | 3.080 | 3.170 | 1,060,073 | +0.13(+4.28%) |
Nov 04, 2020 | 3.230 | 3.350 | 3.010 | 3.040 | 730,929 | -0.28(-8.43%) |
Nov 03, 2020 | 3.020 | 3.330 | 3.000 | 3.320 | 1,055,571 | +0.21(+6.75%) |
Nov 02, 2020 | 2.910 | 3.120 | 2.855 | 3.110 | 679,308 | +0.20(+6.87%) |
Oct 30, 2020 | 3.000 | 3.030 | 2.870 | 2.910 | 969,300 | +0.12(+4.30%) |
Oct 29, 2020 | 2.850 | 2.910 | 2.770 | 2.790 | 1,003,728 | -0.05(-1.76%) |
Oct 28, 2020 | 2.950 | 2.980 | 2.820 | 2.840 | 910,768 | -0.16(-5.33%) |
Oct 27, 2020 | 3.050 | 3.085 | 2.940 | 3.000 | 902,305 | -0.06(-1.96%) |
Oct 26, 2020 | 3.060 | 3.140 | 3.000 | 3.060 | 586,260 | -0.04(-1.29%) |
Oct 23, 2020 | 3.100 | 3.140 | 3.080 | 3.100 | 445,800 | -0.03(-0.96%) |
Oct 22, 2020 | 3.180 | 3.230 | 3.100 | 3.130 | 745,904 | -0.08(-2.49%) |
Oct 21, 2020 | 3.200 | 3.230 | 3.110 | 3.210 | 397,931 | +0.11(+3.55%) |
Oct 20, 2020 | 3.320 | 3.420 | 3.090 | 3.100 | 741,533 | -0.15(-4.62%) |
Oct 19, 2020 | 3.160 | 3.350 | 3.130 | 3.250 | 639,370 | +0.13(+4.17%) |
Oct 16, 2020 | 3.060 | 3.305 | 3.000 | 3.120 | 1,370,500 | +0.06(+1.96%) |
Oct 15, 2020 | 2.870 | 3.110 | 2.840 | 3.060 | 831,371 | +0.14(+4.79%) |
Oct 14, 2020 | 2.830 | 2.940 | 2.760 | 2.920 | 481,192 | +0.12(+4.29%) |
Oct 13, 2020 | 2.690 | 2.850 | 2.670 | 2.800 | 573,583 | +0.10(+3.70%) |
Oct 12, 2020 | 2.780 | 2.800 | 2.620 | 2.700 | 674,308 | -0.03(-1.10%) |
Oct 09, 2020 | 2.880 | 2.900 | 2.690 | 2.730 | 931,400 | -0.13(-4.55%) |
Oct 08, 2020 | 2.800 | 2.900 | 2.780 | 2.860 | 786,995 | +0.10(+3.62%) |
Oct 07, 2020 | 2.720 | 2.890 | 2.720 | 2.760 | 563,685 | +0.08(+2.99%) |
Oct 06, 2020 | 2.660 | 2.890 | 2.660 | 2.680 | 1,551,402 | +0.03(+1.13%) |
Oct 05, 2020 | 2.580 | 2.730 | 2.570 | 2.650 | 634,470 | +0.10(+3.92%) |
Oct 02, 2020 | 2.430 | 2.590 | 2.430 | 2.550 | 1,689,200 | +0.02(+0.79%) |
Oct 01, 2020 | 2.370 | 2.590 | 2.370 | 2.530 | 558,051 | +0.13(+5.42%) |
Sep 30, 2020 | 2.430 | 2.480 | 2.370 | 2.400 | 2,156,733 | +0.00(+0.00%) |
Sep 29, 2020 | 2.600 | 2.600 | 2.350 | 2.400 | 586,613 | -0.05(-2.04%) |
Sep 28, 2020 | 2.380 | 2.500 | 2.340 | 2.450 | 473,605 | +0.15(+6.52%) |
Sep 25, 2020 | 2.310 | 2.399 | 2.290 | 2.300 | 277,200 | -0.03(-1.08%) |
Sep 24, 2020 | 2.300 | 2.345 | 2.220 | 2.325 | 1,131,904 | +0.02(+0.65%) |
Sep 23, 2020 | 2.410 | 2.420 | 2.290 | 2.310 | 1,029,119 | -0.11(-4.55%) |
Sep 22, 2020 | 2.600 | 2.630 | 2.410 | 2.420 | 558,497 | -0.19(-7.28%) |
Sep 21, 2020 | 2.530 | 2.670 | 2.370 | 2.610 | 2,052,534 | -0.04(-1.51%) |
Sep 18, 2020 | 2.390 | 2.800 | 2.320 | 2.650 | 3,110,100 | +0.30(+12.77%) |
Sep 17, 2020 | 2.370 | 2.390 | 2.300 | 2.350 | 268,828 | +0.04(+1.73%) |
Sep 16, 2020 | 2.320 | 2.370 | 2.298 | 2.310 | 297,292 | +0.01(+0.43%) |
Sep 15, 2020 | 2.300 | 2.340 | 2.250 | 2.300 | 300,934 | +0.03(+1.32%) |
Sep 14, 2020 | 2.250 | 2.340 | 2.240 | 2.270 | 320,607 | +0.01(+0.44%) |
Sep 11, 2020 | 2.300 | 2.340 | 2.230 | 2.260 | 290,700 | -0.04(-1.74%) |
Sep 10, 2020 | 2.300 | 2.370 | 2.280 | 2.300 | 326,996 | +0.01(+0.44%) |
Sep 09, 2020 | 2.260 | 2.340 | 2.250 | 2.290 | 259,348 | +0.05(+2.23%) |
Sep 08, 2020 | 2.200 | 2.310 | 2.170 | 2.240 | 368,879 | -0.01(-0.44%) |
Sep 04, 2020 | 2.270 | 2.280 | 2.190 | 2.250 | 473,200 | -0.01(-0.44%) |
Sep 03, 2020 | 2.280 | 2.310 | 2.240 | 2.260 | 661,327 | -0.04(-1.74%) |
Sep 02, 2020 | 2.360 | 2.360 | 2.260 | 2.300 | 358,060 | -0.01(-0.43%) |
Sep 01, 2020 | 2.310 | 2.340 | 2.260 | 2.310 | 421,977 | -0.02(-0.86%) |
Aug 31, 2020 | 2.380 | 2.390 | 2.310 | 2.330 | 534,280 | -0.05(-2.31%) |
Aug 28, 2020 | 2.280 | 2.420 | 2.242 | 2.385 | 828,500 | +0.10(+4.61%) |
Aug 27, 2020 | 2.240 | 2.300 | 2.220 | 2.280 | 331,991 | +0.03(+1.33%) |
Aug 26, 2020 | 2.240 | 2.310 | 2.220 | 2.250 | 477,282 | +0.01(+0.45%) |
Aug 25, 2020 | 2.300 | 2.305 | 2.230 | 2.240 | 363,394 | -0.05(-2.18%) |
Aug 24, 2020 | 2.460 | 2.460 | 2.270 | 2.290 | 511,221 | -0.13(-5.37%) |
Aug 21, 2020 | 2.300 | 2.480 | 2.300 | 2.420 | 612,200 | +0.08(+3.42%) |
Aug 20, 2020 | 2.360 | 2.440 | 2.330 | 2.340 | 487,962 | -0.05(-2.09%) |
Aug 19, 2020 | 2.440 | 2.470 | 2.380 | 2.390 | 305,035 | -0.05(-2.05%) |
Aug 18, 2020 | 2.420 | 2.460 | 2.390 | 2.440 | 563,046 | +0.02(+0.83%) |
Aug 17, 2020 | 2.496 | 2.580 | 2.405 | 2.420 | 650,426 | -0.13(-5.10%) |
Aug 14, 2020 | 2.720 | 2.733 | 2.500 | 2.550 | 684,100 | -0.15(-5.56%) |
Aug 13, 2020 | 2.780 | 2.780 | 2.660 | 2.700 | 603,820 | -0.03(-1.10%) |
Aug 12, 2020 | 2.720 | 2.760 | 2.640 | 2.730 | 581,435 | +0.04(+1.49%) |
Aug 11, 2020 | 2.630 | 2.760 | 2.630 | 2.690 | 325,230 | +0.06(+2.28%) |
Aug 10, 2020 | 2.620 | 2.690 | 2.560 | 2.630 | 380,970 | +0.02(+0.77%) |
Aug 07, 2020 | 2.550 | 2.620 | 2.500 | 2.610 | 353,100 | +0.02(+0.77%) |
Aug 06, 2020 | 2.600 | 2.620 | 2.530 | 2.590 | 291,748 | +0.00(+0.00%) |
Aug 05, 2020 | 2.610 | 2.680 | 2.560 | 2.590 | 521,400 | +0.04(+1.57%) |
Aug 04, 2020 | 2.770 | 2.790 | 2.500 | 2.550 | 714,403 | -0.19(-6.93%) |
Aug 03, 2020 | 2.240 | 2.770 | 2.230 | 2.740 | 2,238,670 | +0.51(+22.87%) |
Jul 31, 2020 | 2.250 | 2.260 | 2.190 | 2.230 | 433,000 | -0.04(-1.76%) |
Jul 30, 2020 | 2.220 | 2.280 | 2.170 | 2.270 | 369,872 | +0.00(+0.00%) |
Jul 29, 2020 | 2.220 | 2.270 | 2.190 | 2.270 | 267,004 | +0.08(+3.65%) |
Jul 28, 2020 | 2.270 | 2.310 | 2.190 | 2.190 | 310,047 | -0.12(-5.19%) |
Jul 27, 2020 | 2.200 | 2.330 | 2.190 | 2.310 | 402,960 | +0.10(+4.52%) |
Jul 24, 2020 | 2.290 | 2.340 | 2.210 | 2.210 | 390,600 | -0.09(-3.91%) |
Jul 23, 2020 | 2.280 | 2.380 | 2.260 | 2.300 | 954,303 | +0.04(+1.77%) |
Jul 22, 2020 | 2.250 | 2.280 | 2.210 | 2.260 | 242,255 | +0.01(+0.44%) |
Jul 21, 2020 | 2.260 | 2.320 | 2.230 | 2.250 | 355,980 | +0.01(+0.45%) |
Jul 20, 2020 | 2.180 | 2.270 | 2.170 | 2.240 | 353,172 | +0.05(+2.28%) |
Jul 17, 2020 | 2.150 | 2.240 | 2.150 | 2.190 | 379,300 | +0.02(+0.92%) |
Jul 16, 2020 | 2.180 | 2.200 | 2.100 | 2.170 | 276,897 | -0.03(-1.36%) |
Jul 15, 2020 | 2.160 | 2.220 | 2.150 | 2.200 | 531,913 | +0.08(+3.77%) |
Jul 14, 2020 | 2.060 | 2.135 | 2.040 | 2.120 | 346,352 | +0.07(+3.41%) |
Jul 13, 2020 | 2.110 | 2.150 | 2.030 | 2.050 | 628,609 | -0.02(-0.97%) |
Jul 10, 2020 | 2.000 | 2.100 | 1.965 | 2.070 | 430,400 | +0.09(+4.55%) |
Jul 09, 2020 | 2.040 | 2.060 | 1.960 | 1.980 | 565,759 | -0.04(-1.98%) |
Jul 08, 2020 | 2.040 | 2.060 | 1.970 | 2.020 | 694,766 | +0.03(+1.51%) |
Jul 07, 2020 | 2.160 | 2.190 | 1.980 | 1.990 | 943,564 | -0.19(-8.72%) |
Jul 06, 2020 | 2.180 | 2.240 | 2.140 | 2.180 | 430,928 | +0.01(+0.46%) |
Jul 02, 2020 | 2.180 | 2.230 | 2.135 | 2.170 | 627,100 | +0.04(+1.88%) |
Jul 01, 2020 | 2.050 | 2.175 | 2.050 | 2.130 | 701,572 | +0.10(+4.93%) |
Jun 30, 2020 | 2.160 | 2.170 | 2.020 | 2.030 | 1,963,143 | -0.13(-6.02%) |
Jun 29, 2020 | 2.210 | 2.230 | 2.110 | 2.160 | 542,456 | -0.04(-1.82%) |
Jun 26, 2020 | 2.230 | 2.255 | 2.140 | 2.200 | 1,393,700 | -0.03(-1.35%) |
Jun 25, 2020 | 2.310 | 2.340 | 2.200 | 2.230 | 794,040 | -0.08(-3.46%) |
Jun 24, 2020 | 2.310 | 2.370 | 2.220 | 2.310 | 615,271 | +0.02(+0.87%) |
Jun 23, 2020 | 2.460 | 2.460 | 2.270 | 2.290 | 707,823 | -0.05(-2.14%) |
Jun 22, 2020 | 2.260 | 2.410 | 2.230 | 2.340 | 590,749 | +0.06(+2.63%) |
Jun 19, 2020 | 2.350 | 2.380 | 2.050 | 2.280 | 669,900 | -0.05(-2.15%) |
Jun 18, 2020 | 2.250 | 2.330 | 2.220 | 2.330 | 326,752 | +0.06(+2.64%) |
Jun 17, 2020 | 2.270 | 2.360 | 2.200 | 2.270 | 422,715 | +0.01(+0.44%) |
Jun 16, 2020 | 2.400 | 2.440 | 2.230 | 2.260 | 619,712 | -0.02(-0.88%) |
Jun 15, 2020 | 2.130 | 2.290 | 2.050 | 2.280 | 435,172 | +0.15(+7.04%) |
Jun 12, 2020 | 2.110 | 2.210 | 2.050 | 2.130 | 522,600 | +0.07(+3.40%) |
Jun 11, 2020 | 2.270 | 2.370 | 2.030 | 2.060 | 1,032,211 | -0.32(-13.45%) |
Jun 10, 2020 | 2.530 | 2.540 | 2.360 | 2.380 | 566,048 | -0.18(-7.03%) |
Jun 09, 2020 | 2.500 | 2.590 | 2.400 | 2.560 | 463,832 | +0.03(+1.19%) |
Jun 08, 2020 | 2.480 | 2.580 | 2.460 | 2.530 | 763,152 | +0.06(+2.43%) |
Jun 05, 2020 | 2.500 | 2.590 | 2.440 | 2.470 | 875,800 | +0.03(+1.23%) |
Jun 04, 2020 | 2.350 | 2.480 | 2.280 | 2.440 | 665,819 | +0.06(+2.52%) |
Jun 03, 2020 | 2.050 | 2.390 | 2.050 | 2.380 | 927,496 | +0.32(+15.53%) |
Jun 02, 2020 | 1.960 | 2.160 | 1.950 | 2.060 | 904,189 | -0.05(-2.37%) |
Jun 01, 2020 | 2.110 | 2.200 | 2.030 | 2.110 | 504,535 | +0.01(+0.48%) |
May 29, 2020 | 2.060 | 2.120 | 2.030 | 2.100 | 416,900 | +0.01(+0.48%) |
May 28, 2020 | 2.220 | 2.248 | 2.070 | 2.090 | 473,395 | -0.09(-4.13%) |
May 27, 2020 | 2.180 | 2.200 | 2.070 | 2.180 | 468,438 | +0.06(+2.83%) |
May 26, 2020 | 2.270 | 2.270 | 2.065 | 2.120 | 588,478 | -0.06(-2.75%) |
May 22, 2020 | 2.060 | 2.240 | 2.010 | 2.180 | 532,000 | +0.13(+6.34%) |
May 21, 2020 | 1.910 | 2.070 | 1.900 | 2.050 | 603,976 | +0.12(+6.22%) |
May 20, 2020 | 1.940 | 2.000 | 1.860 | 1.930 | 442,768 | +0.02(+1.05%) |
May 19, 2020 | 1.960 | 2.000 | 1.900 | 1.910 | 389,218 | -0.05(-2.55%) |
May 18, 2020 | 2.000 | 2.000 | 1.890 | 1.960 | 627,778 | +0.05(+2.62%) |
May 15, 2020 | 1.840 | 1.940 | 1.785 | 1.910 | 402,600 | +0.08(+4.37%) |
May 14, 2020 | 1.880 | 1.910 | 1.750 | 1.830 | 488,507 | -0.09(-4.69%) |
May 13, 2020 | 2.000 | 2.010 | 1.820 | 1.920 | 778,608 | -0.08(-4.24%) |
May 12, 2020 | 2.100 | 2.150 | 2.000 | 2.005 | 754,069 | -0.08(-3.61%) |
May 11, 2020 | 2.160 | 2.200 | 2.060 | 2.080 | 551,658 | -0.08(-3.70%) |
May 08, 2020 | 2.120 | 2.180 | 2.050 | 2.160 | 499,900 | +0.09(+4.35%) |
May 07, 2020 | 2.040 | 2.150 | 2.020 | 2.070 | 489,186 | +0.03(+1.47%) |
May 06, 2020 | 2.150 | 2.150 | 2.020 | 2.040 | 403,589 | -0.08(-3.77%) |
May 05, 2020 | 2.260 | 2.290 | 2.093 | 2.120 | 440,334 | -0.11(-4.93%) |
May 04, 2020 | 2.300 | 2.340 | 2.130 | 2.230 | 723,725 | -0.07(-3.04%) |
May 01, 2020 | 2.170 | 2.300 | 2.110 | 2.300 | 694,800 | +0.06(+2.91%) |
Apr 30, 2020 | 2.360 | 2.400 | 2.160 | 2.235 | 673,665 | -0.17(-6.88%) |
Apr 29, 2020 | 2.450 | 2.450 | 2.130 | 2.400 | 1,697,468 | +0.32(+15.38%) |
Apr 28, 2020 | 1.980 | 2.080 | 1.820 | 2.080 | 687,175 | +0.18(+9.47%) |
Apr 27, 2020 | 1.880 | 1.940 | 1.830 | 1.900 | 532,092 | +0.05(+2.70%) |
Apr 24, 2020 | 1.850 | 1.900 | 1.760 | 1.850 | 316,500 | +0.03(+1.65%) |
Apr 23, 2020 | 1.760 | 1.870 | 1.750 | 1.820 | 397,706 | +0.06(+3.41%) |
Apr 22, 2020 | 1.800 | 1.800 | 1.690 | 1.760 | 284,923 | -0.01(-0.56%) |
Apr 21, 2020 | 1.740 | 1.790 | 1.680 | 1.770 | 207,728 | +0.00(+0.00%) |
Apr 20, 2020 | 1.710 | 1.845 | 1.690 | 1.770 | 446,360 | +0.00(+0.00%) |
Apr 17, 2020 | 1.750 | 1.930 | 1.700 | 1.770 | 604,300 | +0.07(+4.12%) |
Apr 16, 2020 | 1.810 | 1.850 | 1.700 | 1.700 | 461,641 | -0.14(-7.61%) |
Apr 15, 2020 | 1.920 | 1.999 | 1.820 | 1.840 | 411,194 | -0.12(-6.12%) |
Apr 14, 2020 | 2.060 | 2.130 | 1.920 | 1.960 | 522,884 | -0.06(-2.97%) |
Apr 13, 2020 | 2.000 | 2.050 | 1.900 | 2.020 | 352,806 | +0.02(+1.00%) |
Apr 09, 2020 | 2.060 | 2.200 | 1.960 | 2.000 | 451,400 | -0.01(-0.50%) |
Apr 08, 2020 | 1.930 | 2.010 | 1.830 | 2.010 | 439,522 | +0.11(+5.79%) |
Apr 07, 2020 | 2.041 | 2.041 | 1.880 | 1.900 | 559,053 | -0.04(-2.06%) |
Apr 06, 2020 | 1.800 | 1.950 | 1.770 | 1.940 | 622,520 | +0.21(+12.14%) |
Apr 03, 2020 | 1.710 | 1.740 | 1.580 | 1.730 | 437,600 | +0.02(+1.17%) |
Apr 02, 2020 | 1.720 | 1.750 | 1.630 | 1.710 | 275,811 | -0.01(-0.58%) |
Apr 01, 2020 | 1.830 | 1.840 | 1.710 | 1.720 | 573,988 | -0.18(-9.47%) |
Mar 31, 2020 | 1.710 | 1.900 | 1.700 | 1.900 | 746,173 | +0.16(+9.20%) |
Mar 30, 2020 | 1.620 | 1.740 | 1.600 | 1.740 | 396,972 | +0.07(+4.19%) |
Mar 27, 2020 | 1.710 | 1.740 | 1.600 | 1.670 | 594,300 | -0.09(-5.11%) |
Mar 26, 2020 | 1.610 | 1.870 | 1.600 | 1.760 | 1,015,971 | +0.18(+11.39%) |
Mar 25, 2020 | 1.430 | 1.640 | 1.330 | 1.580 | 1,215,301 | +0.23(+17.04%) |
Mar 24, 2020 | 1.510 | 1.540 | 1.350 | 1.350 | 1,727,545 | -0.09(-6.25%) |
Mar 23, 2020 | 1.580 | 1.660 | 1.400 | 1.440 | 392,854 | -0.12(-7.69%) |
Mar 20, 2020 | 1.670 | 1.740 | 1.470 | 1.560 | 718,700 | -0.08(-4.88%) |
Mar 19, 2020 | 1.410 | 1.710 | 1.390 | 1.640 | 489,464 | +0.26(+18.84%) |
Mar 18, 2020 | 1.550 | 1.630 | 1.360 | 1.380 | 629,356 | -0.28(-16.87%) |
Mar 17, 2020 | 1.510 | 1.700 | 1.350 | 1.660 | 808,771 | +0.22(+15.28%) |
Mar 16, 2020 | 1.750 | 1.760 | 1.410 | 1.440 | 746,653 | -0.29(-16.76%) |
Mar 13, 2020 | 2.030 | 2.100 | 1.620 | 1.730 | 1,334,400 | -0.16(-8.47%) |
Mar 12, 2020 | 2.140 | 2.140 | 1.880 | 1.890 | 719,927 | -0.38(-16.74%) |
Mar 11, 2020 | 2.310 | 2.440 | 2.200 | 2.270 | 795,391 | -0.09(-3.81%) |
Mar 10, 2020 | 2.560 | 2.640 | 2.340 | 2.360 | 633,055 | -0.16(-6.35%) |
Mar 09, 2020 | 2.650 | 2.660 | 2.500 | 2.520 | 541,235 | -0.27(-9.68%) |
Mar 06, 2020 | 2.910 | 2.980 | 2.750 | 2.790 | 382,000 | -0.19(-6.38%) |
Mar 05, 2020 | 3.030 | 3.080 | 2.955 | 2.980 | 373,894 | -0.13(-4.18%) |
Mar 04, 2020 | 3.090 | 3.130 | 3.030 | 3.110 | 446,716 | +0.05(+1.63%) |
Mar 03, 2020 | 2.970 | 3.190 | 2.970 | 3.060 | 684,144 | +0.09(+3.03%) |
Mar 02, 2020 | 2.880 | 3.010 | 2.850 | 2.970 | 504,974 | +0.01(+0.17%) |
Feb 28, 2020 | 2.890 | 3.048 | 2.890 | 2.965 | 666,700 | -0.01(-0.17%) |
Feb 27, 2020 | 2.990 | 3.210 | 2.930 | 2.970 | 439,995 | -0.10(-3.26%) |
Feb 26, 2020 | 3.070 | 3.120 | 2.860 | 3.070 | 844,661 | -0.02(-0.65%) |
Feb 25, 2020 | 3.230 | 3.306 | 3.070 | 3.090 | 489,475 | -0.13(-4.04%) |
Feb 24, 2020 | 3.240 | 3.290 | 3.210 | 3.220 | 330,583 | -0.10(-3.01%) |
Feb 21, 2020 | 3.380 | 3.390 | 3.310 | 3.320 | 298,700 | -0.05(-1.48%) |
Feb 20, 2020 | 3.420 | 3.442 | 3.330 | 3.370 | 492,220 | -0.05(-1.46%) |
Feb 19, 2020 | 3.450 | 3.520 | 3.390 | 3.420 | 628,592 | -0.03(-0.87%) |
Feb 18, 2020 | 3.500 | 3.500 | 3.425 | 3.450 | 471,876 | -0.07(-1.99%) |
Feb 14, 2020 | 3.650 | 3.650 | 3.435 | 3.520 | 495,900 | -0.10(-2.76%) |
Feb 13, 2020 | 3.680 | 3.680 | 3.460 | 3.620 | 429,343 | -0.07(-1.90%) |
Feb 12, 2020 | 3.620 | 3.760 | 3.610 | 3.690 | 435,181 | +0.09(+2.50%) |
Feb 11, 2020 | 3.420 | 3.620 | 3.410 | 3.600 | 562,145 | +0.19(+5.57%) |
Feb 10, 2020 | 3.450 | 3.540 | 3.370 | 3.410 | 528,406 | -0.03(-0.87%) |
Feb 07, 2020 | 3.600 | 3.635 | 3.400 | 3.440 | 565,200 | -0.15(-4.18%) |
Feb 06, 2020 | 3.630 | 3.700 | 3.540 | 3.590 | 531,001 | +0.00(+0.00%) |
Feb 05, 2020 | 3.700 | 3.750 | 3.550 | 3.590 | 453,750 | -0.03(-0.83%) |
Feb 04, 2020 | 3.770 | 3.860 | 3.600 | 3.620 | 941,491 | -0.13(-3.47%) |
Feb 03, 2020 | 3.930 | 4.200 | 3.720 | 3.750 | 868,258 | -0.14(-3.60%) |
Jan 31, 2020 | 3.810 | 3.900 | 3.710 | 3.890 | 881,500 | +0.08(+2.10%) |
Jan 30, 2020 | 4.250 | 4.270 | 3.750 | 3.810 | 1,408,391 | -0.47(-10.98%) |
Jan 29, 2020 | 4.400 | 4.680 | 4.240 | 4.280 | 2,717,823 | +0.51(+13.53%) |
Jan 28, 2020 | 3.780 | 3.870 | 3.730 | 3.770 | 719,255 | +0.00(+0.00%) |
Jan 27, 2020 | 3.870 | 3.920 | 3.730 | 3.770 | 876,369 | -0.16(-4.07%) |
Jan 24, 2020 | 3.960 | 3.970 | 3.830 | 3.930 | 779,100 | -0.05(-1.26%) |
Jan 23, 2020 | 4.000 | 4.040 | 3.790 | 3.980 | 2,276,084 | +0.03(+0.76%) |
Jan 22, 2020 | 3.770 | 3.970 | 3.690 | 3.950 | 2,164,021 | +0.29(+7.92%) |
Jan 21, 2020 | 3.700 | 4.000 | 3.580 | 3.660 | 1,343,522 | +0.38(+11.59%) |
Jan 17, 2020 | 3.480 | 3.590 | 3.250 | 3.280 | 826,900 | -0.15(-4.37%) |
Jan 16, 2020 | 3.320 | 3.460 | 3.280 | 3.430 | 650,911 | +0.18(+5.54%) |
Jan 15, 2020 | 3.010 | 3.330 | 3.010 | 3.250 | 844,781 | +0.22(+7.26%) |
Jan 14, 2020 | 2.800 | 3.060 | 2.740 | 3.030 | 1,206,524 | +0.29(+10.58%) |
Jan 13, 2020 | 2.620 | 2.740 | 2.600 | 2.740 | 389,868 | +0.12(+4.58%) |
Jan 10, 2020 | 2.600 | 2.640 | 2.590 | 2.620 | 368,200 | +0.01(+0.38%) |
Jan 09, 2020 | 2.670 | 2.680 | 2.600 | 2.610 | 378,413 | -0.04(-1.51%) |
Jan 08, 2020 | 2.730 | 2.790 | 2.630 | 2.650 | 387,882 | -0.06(-2.21%) |
Jan 07, 2020 | 2.710 | 2.760 | 2.670 | 2.710 | 338,223 | -0.07(-2.52%) |
Jan 06, 2020 | 2.710 | 2.800 | 2.710 | 2.780 | 375,969 | +0.04(+1.46%) |
Jan 03, 2020 | 2.700 | 2.780 | 2.690 | 2.740 | 412,300 | -0.02(-0.72%) |