Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.030 | 4.080 | 3.800 | 3.880 | 322,400 | -0.22(-5.37%) |
Jan 28, 2021 | 4.440 | 4.460 | 4.050 | 4.100 | 491,514 | -0.73(-15.11%) |
Jan 27, 2021 | 4.330 | 4.980 | 4.050 | 4.830 | 2,156,221 | +0.78(+19.26%) |
Jan 26, 2021 | 4.100 | 4.100 | 3.970 | 4.050 | 274,610 | -0.01(-0.25%) |
Jan 25, 2021 | 4.150 | 4.290 | 3.830 | 4.060 | 309,274 | -0.06(-1.46%) |
Jan 22, 2021 | 3.950 | 4.250 | 3.810 | 4.120 | 521,600 | +0.14(+3.52%) |
Jan 21, 2021 | 3.940 | 3.980 | 3.760 | 3.980 | 232,472 | +0.11(+2.84%) |
Jan 20, 2021 | 3.950 | 3.984 | 3.718 | 3.870 | 273,424 | -0.07(-1.78%) |
Jan 19, 2021 | 3.990 | 3.990 | 3.760 | 3.940 | 359,020 | -0.05(-1.25%) |
Jan 15, 2021 | 4.030 | 4.050 | 3.860 | 3.990 | 596,500 | -0.05(-1.24%) |
Jan 14, 2021 | 4.140 | 4.280 | 4.000 | 4.040 | 673,490 | -0.03(-0.74%) |
Jan 13, 2021 | 4.220 | 4.400 | 4.020 | 4.070 | 737,312 | -0.54(-11.71%) |
Jan 12, 2021 | 3.720 | 5.500 | 3.630 | 4.610 | 9,063,110 | +0.98(+27.00%) |
Jan 11, 2021 | 3.710 | 3.780 | 3.510 | 3.630 | 68,203 | -0.06(-1.63%) |
Jan 08, 2021 | 3.590 | 3.750 | 3.519 | 3.690 | 82,000 | +0.11(+3.07%) |
Jan 07, 2021 | 3.490 | 3.860 | 3.470 | 3.580 | 105,380 | +0.13(+3.77%) |
Jan 06, 2021 | 3.590 | 3.660 | 3.450 | 3.450 | 39,771 | -0.16(-4.43%) |
Jan 05, 2021 | 3.360 | 3.690 | 3.360 | 3.610 | 136,533 | +0.22(+6.49%) |
Jan 04, 2021 | 3.480 | 3.480 | 3.300 | 3.390 | 54,802 | -0.01(-0.29%) |
Dec 31, 2020 | 3.400 | 3.400 | 3.400 | 158,135 | +0.12(+3.66%) | |
Dec 30, 2020 | 3.270 | 3.430 | 3.230 | 3.280 | 158,135 | +0.03(+0.92%) |
Dec 29, 2020 | 3.450 | 3.480 | 3.200 | 3.250 | 113,371 | -0.16(-4.69%) |
Dec 28, 2020 | 3.560 | 3.730 | 3.410 | 3.410 | 109,755 | -0.17(-4.75%) |
Dec 24, 2020 | 3.650 | 3.730 | 3.540 | 3.580 | 43,800 | -0.08(-2.19%) |
Dec 23, 2020 | 3.820 | 3.840 | 3.510 | 3.660 | 136,919 | -0.10(-2.66%) |
Dec 22, 2020 | 3.540 | 3.970 | 3.540 | 3.760 | 236,617 | +0.18(+5.03%) |
Dec 21, 2020 | 3.510 | 3.700 | 3.480 | 3.580 | 60,978 | +0.04(+1.13%) |
Dec 18, 2020 | 3.580 | 3.730 | 3.520 | 3.540 | 125,500 | -0.04(-1.12%) |
Dec 17, 2020 | 3.640 | 3.640 | 3.555 | 3.580 | 35,773 | -0.03(-0.83%) |
Dec 16, 2020 | 3.580 | 3.630 | 3.480 | 3.610 | 58,724 | +0.04(+1.12%) |
Dec 15, 2020 | 3.530 | 3.600 | 3.390 | 3.570 | 65,198 | +0.07(+2.00%) |
Dec 14, 2020 | 3.440 | 3.650 | 3.420 | 3.500 | 175,534 | +0.02(+0.57%) |
Dec 11, 2020 | 3.420 | 3.650 | 3.330 | 3.480 | 264,900 | +0.07(+2.05%) |
Dec 10, 2020 | 3.450 | 3.480 | 3.380 | 3.410 | 51,983 | -0.04(-1.16%) |
Dec 09, 2020 | 3.790 | 3.790 | 3.260 | 3.450 | 343,168 | -0.36(-9.45%) |
Dec 08, 2020 | 3.970 | 4.020 | 3.620 | 3.810 | 169,511 | -0.17(-4.27%) |
Dec 07, 2020 | 3.600 | 4.050 | 3.510 | 3.980 | 505,008 | +0.36(+9.94%) |
Dec 04, 2020 | 3.620 | 3.630 | 3.510 | 3.620 | 117,900 | +0.06(+1.69%) |
Dec 03, 2020 | 3.540 | 3.700 | 3.460 | 3.560 | 182,137 | +0.03(+0.85%) |
Dec 02, 2020 | 3.340 | 3.560 | 3.210 | 3.530 | 424,572 | +0.18(+5.37%) |
Dec 01, 2020 | 3.240 | 3.400 | 3.090 | 3.350 | 179,954 | +0.09(+2.76%) |
Nov 30, 2020 | 3.370 | 3.380 | 3.200 | 3.260 | 192,707 | -0.16(-4.68%) |
Nov 27, 2020 | 3.564 | 3.720 | 3.298 | 3.420 | 224,300 | -0.05(-1.53%) |
Nov 25, 2020 | 3.401 | 3.600 | 3.150 | 3.473 | 473,680 | -0.08(-2.17%) |
Nov 24, 2020 | 3.700 | 3.750 | 3.450 | 3.550 | 236,534 | -0.20(-5.33%) |
Nov 23, 2020 | 3.750 | 3.900 | 3.650 | 3.750 | 394,032 | +0.12(+3.45%) |
Nov 20, 2020 | 3.500 | 3.725 | 3.451 | 3.625 | 271,660 | +0.15(+4.32%) |
Nov 19, 2020 | 3.300 | 3.715 | 3.300 | 3.475 | 354,329 | +0.05(+1.50%) |
Nov 18, 2020 | 3.425 | 3.564 | 3.251 | 3.424 | 344,073 | +0.12(+3.74%) |
Nov 17, 2020 | 3.450 | 3.550 | 3.250 | 3.300 | 199,821 | -0.15(-4.36%) |
Nov 16, 2020 | 3.400 | 3.595 | 3.328 | 3.450 | 170,679 | +0.05(+1.49%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.150 | 3.400 | 104,840 | -0.05(-1.45%) |
Nov 12, 2020 | 3.200 | 3.450 | 3.150 | 3.450 | 130,211 | +0.25(+7.73%) |
Nov 11, 2020 | 3.171 | 3.250 | 3.130 | 3.203 | 39,165 | +0.05(+1.67%) |
Nov 10, 2020 | 3.150 | 3.250 | 3.150 | 3.150 | 24,551 | +0.00(+0.00%) |
Nov 09, 2020 | 3.200 | 3.350 | 3.150 | 3.150 | 150,105 | -0.02(-0.79%) |
Nov 06, 2020 | 3.139 | 3.175 | 3.040 | 3.175 | 57,940 | +0.00(+0.03%) |
Nov 05, 2020 | 3.100 | 3.350 | 3.100 | 3.174 | 78,709 | +0.01(+0.32%) |
Nov 04, 2020 | 3.192 | 3.249 | 3.070 | 3.164 | 25,847 | -0.03(-0.86%) |
Nov 03, 2020 | 3.150 | 3.229 | 3.100 | 3.192 | 33,185 | +0.06(+2.06%) |
Nov 02, 2020 | 3.250 | 3.351 | 3.100 | 3.127 | 94,842 | -0.04(-1.12%) |
Oct 30, 2020 | 3.450 | 3.479 | 3.155 | 3.163 | 90,440 | -0.34(-9.64%) |
Oct 29, 2020 | 3.200 | 3.750 | 3.150 | 3.500 | 323,815 | +0.30(+9.37%) |
Oct 28, 2020 | 3.350 | 3.350 | 3.100 | 3.200 | 45,020 | -0.09(-2.81%) |
Oct 27, 2020 | 3.189 | 3.475 | 3.175 | 3.292 | 101,131 | +0.09(+2.73%) |
Oct 26, 2020 | 3.300 | 3.400 | 3.143 | 3.205 | 43,858 | -0.19(-5.69%) |
Oct 23, 2020 | 3.450 | 3.599 | 3.301 | 3.398 | 39,780 | -0.10(-2.90%) |
Oct 22, 2020 | 3.500 | 3.700 | 3.450 | 3.500 | 90,712 | +0.00(+0.00%) |
Oct 21, 2020 | 3.550 | 3.650 | 3.400 | 3.500 | 88,267 | -0.15(-4.11%) |
Oct 20, 2020 | 3.600 | 3.750 | 3.550 | 3.650 | 69,795 | -0.13(-3.52%) |
Oct 19, 2020 | 3.650 | 4.223 | 3.595 | 3.783 | 658,252 | +0.14(+3.73%) |
Oct 16, 2020 | 3.534 | 3.748 | 3.500 | 3.647 | 59,560 | +0.15(+4.20%) |
Oct 15, 2020 | 3.500 | 3.550 | 3.400 | 3.500 | 24,963 | +0.00(+0.00%) |
Oct 14, 2020 | 3.600 | 3.650 | 3.500 | 3.500 | 15,746 | -0.10(-2.76%) |
Oct 13, 2020 | 3.625 | 3.700 | 3.555 | 3.599 | 22,130 | -0.02(-0.55%) |
Oct 12, 2020 | 3.643 | 4.000 | 3.555 | 3.619 | 111,281 | -0.02(-0.66%) |
Oct 09, 2020 | 3.507 | 3.648 | 3.393 | 3.643 | 31,900 | -0.01(-0.18%) |
Oct 08, 2020 | 3.400 | 3.700 | 3.350 | 3.650 | 127,880 | +0.30(+8.96%) |
Oct 07, 2020 | 3.300 | 3.400 | 3.300 | 3.350 | 23,533 | +0.07(+2.13%) |
Oct 06, 2020 | 3.400 | 3.500 | 3.251 | 3.280 | 114,480 | -0.15(-4.32%) |
Oct 05, 2020 | 3.450 | 3.584 | 3.420 | 3.428 | 21,217 | -0.05(-1.34%) |
Oct 02, 2020 | 3.400 | 3.600 | 3.392 | 3.474 | 41,040 | -0.03(-0.73%) |
Oct 01, 2020 | 3.500 | 3.650 | 3.400 | 3.500 | 34,558 | +0.05(+1.45%) |
Sep 30, 2020 | 3.400 | 3.600 | 3.250 | 3.450 | 84,527 | +0.05(+1.47%) |
Sep 29, 2020 | 3.100 | 3.700 | 3.100 | 3.400 | 236,340 | +0.10(+3.03%) |
Sep 28, 2020 | 3.300 | 3.350 | 3.250 | 3.300 | 23,629 | +0.00(+0.00%) |
Sep 25, 2020 | 3.205 | 3.600 | 3.205 | 3.300 | 57,560 | +0.09(+2.93%) |
Sep 24, 2020 | 3.350 | 3.350 | 3.100 | 3.206 | 62,876 | -0.15(-4.44%) |
Sep 23, 2020 | 3.542 | 3.590 | 3.339 | 3.355 | 35,601 | -0.19(-5.49%) |
Sep 22, 2020 | 3.550 | 3.600 | 3.500 | 3.550 | 25,601 | +0.10(+2.90%) |
Sep 21, 2020 | 3.500 | 3.650 | 3.400 | 3.450 | 44,581 | -0.17(-4.83%) |
Sep 18, 2020 | 3.695 | 3.700 | 3.566 | 3.625 | 32,420 | -0.03(-0.94%) |
Sep 17, 2020 | 3.550 | 3.791 | 3.550 | 3.659 | 35,929 | +0.02(+0.51%) |
Sep 16, 2020 | 3.608 | 3.744 | 3.571 | 3.641 | 40,193 | -0.01(-0.25%) |
Sep 15, 2020 | 3.700 | 3.800 | 3.550 | 3.650 | 73,583 | -0.05(-1.35%) |
Sep 14, 2020 | 3.700 | 3.750 | 3.550 | 3.700 | 61,933 | -0.10(-2.61%) |
Sep 11, 2020 | 3.655 | 4.037 | 3.550 | 3.799 | 211,880 | +0.05(+1.41%) |
Sep 10, 2020 | 3.900 | 3.945 | 3.650 | 3.746 | 36,221 | -0.17(-4.33%) |
Sep 09, 2020 | 3.700 | 3.935 | 3.600 | 3.916 | 111,340 | +0.25(+6.69%) |
Sep 08, 2020 | 3.750 | 3.750 | 3.500 | 3.670 | 25,507 | -0.15(-3.91%) |
Sep 04, 2020 | 3.800 | 3.947 | 3.259 | 3.820 | 107,300 | -0.19(-4.85%) |
Sep 03, 2020 | 4.175 | 4.199 | 3.603 | 4.014 | 146,626 | -0.22(-5.12%) |
Sep 02, 2020 | 4.250 | 4.300 | 4.151 | 4.231 | 53,575 | -0.07(-1.64%) |
Sep 01, 2020 | 4.100 | 4.450 | 4.100 | 4.301 | 108,943 | +0.05(+1.20%) |
Aug 31, 2020 | 4.250 | 4.250 | 4.050 | 4.250 | 64,726 | +0.03(+0.69%) |
Aug 28, 2020 | 4.340 | 4.375 | 4.150 | 4.221 | 63,260 | -0.18(-4.07%) |
Aug 27, 2020 | 4.048 | 4.569 | 4.048 | 4.400 | 422,694 | +0.30(+7.32%) |
Aug 26, 2020 | 4.150 | 4.150 | 3.950 | 4.100 | 137,764 | -0.05(-1.22%) |
Aug 25, 2020 | 4.150 | 4.199 | 4.051 | 4.151 | 100,496 | -0.05(-1.18%) |
Aug 24, 2020 | 4.529 | 4.529 | 4.010 | 4.200 | 166,049 | -0.22(-5.06%) |
Aug 21, 2020 | 4.319 | 4.595 | 4.319 | 4.424 | 171,200 | +0.07(+1.70%) |
Aug 20, 2020 | 4.500 | 4.500 | 4.250 | 4.350 | 176,519 | -0.11(-2.38%) |
Aug 19, 2020 | 4.511 | 4.697 | 4.350 | 4.456 | 315,639 | -0.23(-4.89%) |
Aug 18, 2020 | 4.750 | 5.400 | 4.555 | 4.685 | 1,453,637 | +0.18(+4.11%) |
Aug 17, 2020 | 4.600 | 4.650 | 4.400 | 4.500 | 666,437 | -0.05(-1.10%) |
Aug 14, 2020 | 4.650 | 4.705 | 4.450 | 4.550 | 138,780 | -0.13(-2.85%) |
Aug 13, 2020 | 4.671 | 4.800 | 4.500 | 4.684 | 142,096 | +0.08(+1.82%) |
Aug 12, 2020 | 4.850 | 5.000 | 4.500 | 4.600 | 187,090 | -0.20(-4.17%) |
Aug 11, 2020 | 5.000 | 5.150 | 4.775 | 4.800 | 220,129 | -0.45(-8.57%) |
Aug 10, 2020 | 4.600 | 5.300 | 4.550 | 5.250 | 878,819 | +0.66(+14.38%) |
Aug 07, 2020 | 4.565 | 4.750 | 4.412 | 4.590 | 174,380 | -0.01(-0.22%) |
Aug 06, 2020 | 4.650 | 4.750 | 4.500 | 4.600 | 78,952 | -0.05(-1.08%) |
Aug 05, 2020 | 4.600 | 4.750 | 4.500 | 4.650 | 89,771 | +0.10(+2.20%) |
Aug 04, 2020 | 4.550 | 4.600 | 4.450 | 4.550 | 76,233 | -0.05(-1.09%) |
Aug 03, 2020 | 4.300 | 4.650 | 4.150 | 4.600 | 225,524 | +0.31(+7.24%) |
Jul 31, 2020 | 4.400 | 4.423 | 4.105 | 4.290 | 139,480 | -0.06(-1.40%) |
Jul 30, 2020 | 4.400 | 4.498 | 4.250 | 4.351 | 172,104 | -0.15(-3.32%) |
Jul 29, 2020 | 4.450 | 4.500 | 4.300 | 4.500 | 121,933 | +0.05(+1.12%) |
Jul 28, 2020 | 4.400 | 4.500 | 4.300 | 4.450 | 134,161 | -0.10(-2.20%) |
Jul 27, 2020 | 4.650 | 4.700 | 4.400 | 4.550 | 203,290 | -0.10(-2.11%) |
Jul 24, 2020 | 4.949 | 5.050 | 4.525 | 4.648 | 712,160 | -0.10(-2.15%) |
Jul 23, 2020 | 4.900 | 5.000 | 4.650 | 4.750 | 263,871 | -0.17(-3.55%) |
Jul 22, 2020 | 5.000 | 5.000 | 4.850 | 4.925 | 192,716 | -0.17(-3.43%) |
Jul 21, 2020 | 5.100 | 5.150 | 4.900 | 5.100 | 346,061 | -0.10(-1.92%) |
Jul 20, 2020 | 4.950 | 5.300 | 4.700 | 5.200 | 752,111 | +0.10(+1.96%) |
Jul 17, 2020 | 5.200 | 5.200 | 4.804 | 5.100 | 561,180 | -0.05(-0.97%) |
Jul 16, 2020 | 5.150 | 5.450 | 5.050 | 5.150 | 751,973 | -0.15(-2.83%) |
Jul 15, 2020 | 5.750 | 5.750 | 5.000 | 5.300 | 1,004,240 | -0.15(-2.75%) |
Jul 14, 2020 | 5.050 | 6.100 | 5.000 | 5.450 | 2,262,114 | -1.75(-24.31%) |
Jul 13, 2020 | 7.750 | 9.250 | 6.750 | 7.200 | 4,645,548 | +0.95(+15.20%) |
Jul 10, 2020 | 6.400 | 6.550 | 5.650 | 6.250 | 1,396,740 | -0.45(-6.72%) |
Jul 09, 2020 | 6.250 | 7.700 | 5.800 | 6.700 | 4,385,706 | +1.35(+25.23%) |
Jul 08, 2020 | 4.950 | 5.350 | 4.700 | 5.350 | 895,899 | +0.50(+10.31%) |
Jul 07, 2020 | 4.800 | 5.000 | 4.700 | 4.850 | 288,476 | -0.30(-5.83%) |
Jul 06, 2020 | 4.950 | 5.350 | 4.900 | 5.150 | 686,527 | +0.40(+8.42%) |
Jul 02, 2020 | 4.739 | 5.100 | 4.551 | 4.750 | 713,780 | +0.12(+2.49%) |
Jul 01, 2020 | 4.500 | 4.750 | 4.388 | 4.635 | 445,508 | +0.28(+6.54%) |
Jun 30, 2020 | 4.450 | 4.550 | 4.350 | 4.350 | 203,776 | -0.10(-2.25%) |
Jun 29, 2020 | 4.450 | 4.650 | 4.400 | 4.450 | 216,738 | +0.11(+2.58%) |
Jun 26, 2020 | 4.600 | 4.675 | 4.250 | 4.338 | 345,240 | -0.24(-5.28%) |
Jun 25, 2020 | 4.750 | 4.750 | 4.558 | 4.580 | 299,657 | -0.22(-4.58%) |
Jun 24, 2020 | 4.900 | 5.250 | 4.650 | 4.800 | 701,299 | +0.05(+1.05%) |
Jun 23, 2020 | 4.750 | 5.100 | 4.550 | 4.750 | 537,154 | +0.10(+2.15%) |
Jun 22, 2020 | 4.750 | 4.850 | 4.500 | 4.650 | 442,795 | -0.23(-4.73%) |
Jun 19, 2020 | 4.550 | 5.750 | 4.545 | 4.881 | 2,248,280 | +0.48(+10.93%) |
Jun 18, 2020 | 4.500 | 4.600 | 4.300 | 4.400 | 372,640 | -0.15(-3.30%) |
Jun 17, 2020 | 5.350 | 5.850 | 4.500 | 4.550 | 1,240,975 | -0.50(-9.90%) |
Jun 16, 2020 | 4.500 | 5.450 | 4.350 | 5.050 | 1,858,463 | +0.75(+17.44%) |
Jun 15, 2020 | 4.000 | 4.500 | 3.900 | 4.300 | 251,378 | +0.00(+0.00%) |
Jun 12, 2020 | 4.800 | 4.899 | 3.850 | 4.300 | 445,800 | -0.25(-5.49%) |
Jun 11, 2020 | 4.450 | 5.200 | 4.450 | 4.550 | 439,624 | -0.80(-14.95%) |
Jun 10, 2020 | 5.650 | 5.900 | 5.100 | 5.350 | 635,288 | -0.20(-3.60%) |
Jun 09, 2020 | 6.100 | 6.500 | 5.100 | 5.550 | 852,465 | -0.15(-2.63%) |
Jun 08, 2020 | 5.450 | 6.100 | 5.100 | 5.700 | 1,135,330 | +0.80(+16.33%) |
Jun 05, 2020 | 5.500 | 5.650 | 4.550 | 4.900 | 2,242,800 | -3.30(-40.24%) |
Jun 04, 2020 | 9.450 | 12.45 | 6.850 | 8.200 | 6,197,581 | +3.75(+84.27%) |
Jun 03, 2020 | 2.950 | 5.950 | 2.750 | 4.450 | 1,955,985 | +1.51(+51.10%) |
Jun 02, 2020 | 2.600 | 3.295 | 2.550 | 2.945 | 171,916 | +0.29(+11.13%) |
Jun 01, 2020 | 2.625 | 2.700 | 2.518 | 2.650 | 16,844 | +0.15(+6.00%) |
May 29, 2020 | 2.700 | 2.900 | 2.400 | 2.500 | 38,640 | -0.17(-6.28%) |
May 28, 2020 | 2.756 | 2.824 | 2.667 | 2.667 | 12,222 | -0.06(-2.34%) |
May 27, 2020 | 2.750 | 2.765 | 2.600 | 2.732 | 24,364 | +0.06(+2.11%) |
May 26, 2020 | 2.850 | 2.862 | 2.605 | 2.675 | 16,657 | -0.11(-3.95%) |
May 22, 2020 | 2.800 | 2.875 | 2.616 | 2.785 | 34,980 | -0.09(-3.20%) |
May 21, 2020 | 2.900 | 3.284 | 2.602 | 2.877 | 183,730 | -0.32(-10.09%) |
May 20, 2020 | 2.300 | 3.900 | 2.300 | 3.200 | 732,382 | +0.79(+32.59%) |
May 19, 2020 | 2.313 | 2.465 | 2.313 | 2.413 | 1,608 | +0.01(+0.56%) |
May 18, 2020 | 2.400 | 2.500 | 2.400 | 2.400 | 11,912 | +0.09(+4.12%) |
May 15, 2020 | 2.475 | 2.750 | 2.250 | 2.305 | 46,120 | -0.28(-10.78%) |
May 14, 2020 | 2.650 | 2.750 | 2.461 | 2.583 | 2,801 | -0.02(-0.63%) |
May 13, 2020 | 2.750 | 2.768 | 2.451 | 2.600 | 13,432 | -0.10(-3.70%) |
May 12, 2020 | 2.850 | 2.850 | 2.550 | 2.700 | 6,067 | +0.00(+0.00%) |
May 11, 2020 | 2.650 | 2.900 | 2.510 | 2.700 | 4,201 | -0.00(-0.02%) |
May 08, 2020 | 2.650 | 2.850 | 2.650 | 2.700 | 8,920 | +0.05(+1.92%) |
May 07, 2020 | 2.500 | 2.750 | 2.500 | 2.650 | 2,997 | +0.19(+7.70%) |
May 06, 2020 | 2.550 | 2.550 | 2.300 | 2.460 | 26,452 | +0.11(+4.53%) |
May 05, 2020 | 2.400 | 2.501 | 2.352 | 2.353 | 9,253 | +0.00(+0.09%) |
May 04, 2020 | 2.350 | 2.400 | 2.312 | 2.352 | 1,263 | -0.05(-2.02%) |
May 01, 2020 | 2.425 | 2.435 | 2.400 | 2.400 | 1,800 | -0.08(-3.03%) |
Apr 30, 2020 | 2.517 | 2.600 | 2.425 | 2.475 | 9,158 | -0.04(-1.67%) |
Apr 29, 2020 | 2.550 | 2.599 | 2.425 | 2.517 | 13,233 | -0.03(-1.29%) |
Apr 28, 2020 | 2.600 | 2.600 | 2.300 | 2.550 | 13,720 | +0.15(+6.25%) |
Apr 27, 2020 | 2.650 | 2.650 | 2.300 | 2.400 | 8,490 | -0.10(-4.00%) |
Apr 24, 2020 | 2.550 | 2.650 | 2.251 | 2.500 | 4,200 | +0.10(+4.17%) |
Apr 23, 2020 | 2.550 | 2.550 | 2.300 | 2.400 | 5,649 | -0.10(-4.00%) |
Apr 22, 2020 | 2.310 | 2.512 | 2.200 | 2.500 | 18,729 | +0.30(+13.64%) |
Apr 21, 2020 | 2.325 | 2.325 | 2.107 | 2.200 | 3,053 | -0.15(-6.38%) |
Apr 20, 2020 | 2.350 | 2.350 | 2.200 | 2.350 | 5,118 | -0.05(-2.06%) |
Apr 17, 2020 | 2.400 | 2.400 | 2.150 | 2.400 | 13,560 | +0.15(+6.64%) |
Apr 16, 2020 | 2.250 | 2.400 | 2.100 | 2.250 | 9,235 | +0.00(+0.18%) |
Apr 15, 2020 | 2.400 | 2.400 | 1.960 | 2.246 | 3,457 | -0.11(-4.83%) |
Apr 14, 2020 | 2.462 | 2.500 | 2.083 | 2.360 | 9,572 | -0.06(-2.68%) |
Apr 13, 2020 | 2.513 | 2.513 | 2.300 | 2.425 | 5,675 | -0.08(-3.00%) |
Apr 09, 2020 | 3.000 | 3.000 | 2.439 | 2.500 | 15,780 | +0.17(+7.18%) |
Apr 08, 2020 | 2.600 | 2.600 | 2.333 | 2.333 | 6,891 | -0.22(-8.55%) |
Apr 07, 2020 | 2.756 | 2.756 | 2.450 | 2.550 | 4,635 | -0.07(-2.84%) |
Apr 06, 2020 | 2.866 | 2.866 | 2.400 | 2.625 | 12,254 | -0.07(-2.69%) |
Apr 03, 2020 | 2.875 | 3.125 | 2.550 | 2.697 | 9,440 | +0.01(+0.24%) |
Apr 02, 2020 | 2.950 | 2.950 | 2.500 | 2.691 | 6,022 | -0.26(-8.78%) |
Apr 01, 2020 | 3.150 | 3.150 | 2.550 | 2.950 | 10,325 | +0.27(+10.18%) |
Mar 31, 2020 | 3.150 | 3.150 | 2.550 | 2.678 | 6,186 | -0.47(-15.00%) |
Mar 30, 2020 | 3.150 | 3.150 | 2.724 | 3.150 | 3,608 | +0.15(+5.00%) |
Mar 27, 2020 | 2.800 | 3.000 | 2.500 | 3.000 | 3,060 | +0.20(+7.14%) |
Mar 26, 2020 | 2.850 | 2.900 | 2.500 | 2.800 | 10,239 | +0.30(+11.98%) |
Mar 25, 2020 | 2.450 | 2.748 | 2.106 | 2.501 | 18,598 | +0.50(+24.68%) |
Mar 24, 2020 | 2.050 | 2.150 | 2.006 | 2.006 | 8,982 | +0.06(+2.85%) |
Mar 23, 2020 | 1.950 | 2.000 | 1.950 | 1.950 | 6,492 | -0.15(-7.14%) |
Mar 20, 2020 | 2.050 | 2.150 | 1.950 | 2.100 | 6,380 | +0.16(+8.39%) |
Mar 19, 2020 | 1.850 | 2.152 | 1.750 | 1.938 | 15,076 | +0.09(+4.73%) |
Mar 18, 2020 | 2.050 | 2.150 | 1.800 | 1.850 | 13,271 | -0.20(-9.76%) |
Mar 17, 2020 | 2.100 | 2.150 | 1.750 | 2.050 | 7,519 | +0.05(+2.50%) |
Mar 16, 2020 | 2.550 | 2.750 | 1.634 | 2.000 | 18,101 | -0.50(-20.02%) |
Mar 13, 2020 | 2.799 | 2.799 | 2.500 | 2.501 | 4,340 | -0.30(-10.70%) |
Mar 12, 2020 | 2.650 | 3.050 | 2.050 | 2.800 | 9,156 | +0.05(+1.82%) |
Mar 11, 2020 | 2.700 | 3.150 | 2.500 | 2.750 | 5,076 | +0.01(+0.36%) |
Mar 10, 2020 | 2.898 | 3.179 | 2.604 | 2.740 | 13,795 | -0.01(-0.36%) |
Mar 09, 2020 | 2.950 | 3.100 | 2.600 | 2.750 | 10,306 | -0.29(-9.54%) |
Mar 06, 2020 | 3.392 | 3.392 | 3.000 | 3.040 | 19,480 | -0.31(-9.24%) |
Mar 05, 2020 | 3.550 | 3.550 | 3.100 | 3.349 | 13,160 | -0.00(-0.01%) |
Mar 04, 2020 | 3.200 | 3.384 | 3.150 | 3.350 | 25,075 | +0.24(+7.80%) |
Mar 03, 2020 | 3.349 | 3.400 | 3.100 | 3.107 | 8,441 | -0.09(-2.86%) |
Mar 02, 2020 | 3.196 | 3.215 | 2.900 | 3.199 | 30,359 | -0.09(-2.83%) |
Feb 28, 2020 | 2.990 | 3.300 | 2.750 | 3.292 | 37,040 | +0.09(+2.87%) |
Feb 27, 2020 | 3.418 | 3.418 | 2.608 | 3.200 | 37,958 | -0.22(-6.51%) |
Feb 26, 2020 | 3.609 | 3.609 | 3.248 | 3.423 | 11,654 | -0.18(-5.01%) |
Feb 25, 2020 | 3.776 | 3.800 | 3.330 | 3.603 | 15,271 | -0.15(-3.91%) |
Feb 24, 2020 | 3.800 | 3.800 | 3.300 | 3.750 | 15,730 | +0.00(+0.00%) |
Feb 21, 2020 | 3.800 | 4.000 | 3.600 | 3.750 | 39,000 | -0.14(-3.60%) |
Feb 20, 2020 | 3.940 | 3.940 | 3.625 | 3.890 | 23,337 | -0.01(-0.23%) |
Feb 19, 2020 | 3.713 | 3.904 | 3.400 | 3.899 | 39,189 | +0.13(+3.56%) |
Feb 18, 2020 | 4.095 | 4.096 | 3.600 | 3.765 | 40,173 | -0.21(-5.16%) |
Feb 14, 2020 | 4.200 | 4.450 | 3.850 | 3.970 | 44,440 | -0.23(-5.48%) |
Feb 13, 2020 | 4.250 | 4.250 | 3.500 | 4.200 | 63,668 | -0.02(-0.46%) |
Feb 12, 2020 | 3.600 | 4.450 | 3.500 | 4.220 | 102,731 | +0.67(+18.86%) |
Feb 11, 2020 | 3.700 | 3.750 | 3.350 | 3.550 | 16,392 | -0.05(-1.27%) |
Feb 10, 2020 | 3.608 | 3.650 | 3.518 | 3.595 | 15,747 | +0.11(+3.24%) |
Feb 07, 2020 | 3.794 | 3.850 | 3.355 | 3.482 | 21,180 | -0.22(-6.03%) |
Feb 06, 2020 | 3.475 | 3.706 | 3.350 | 3.706 | 26,286 | +0.40(+12.07%) |
Feb 05, 2020 | 3.300 | 3.501 | 3.251 | 3.307 | 4,471 | +0.01(+0.21%) |
Feb 04, 2020 | 3.300 | 3.500 | 3.200 | 3.300 | 7,704 | +0.02(+0.75%) |