Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.990 | 6.060 | 4.800 | 5.000 | 13,319,417 | -0.75(-13.04%) |
Nov 27, 2020 | 5.900 | 6.120 | 5.500 | 5.750 | 8,517,500 | -0.62(-9.73%) |
Nov 25, 2020 | 5.450 | 7.260 | 5.120 | 6.370 | 20,066,000 | +0.95(+17.53%) |
Nov 24, 2020 | 5.490 | 5.640 | 5.090 | 5.420 | 9,584,691 | +0.42(+8.40%) |
Nov 23, 2020 | 4.980 | 5.280 | 4.710 | 5.000 | 11,109,020 | +0.72(+16.82%) |
Nov 20, 2020 | 3.500 | 4.350 | 3.500 | 4.280 | 12,121,600 | +0.79(+22.64%) |
Nov 19, 2020 | 3.240 | 3.520 | 3.100 | 3.490 | 5,202,102 | +0.28(+8.72%) |
Nov 18, 2020 | 3.450 | 3.580 | 3.080 | 3.210 | 6,228,160 | -0.11(-3.31%) |
Nov 17, 2020 | 3.500 | 3.860 | 3.210 | 3.320 | 10,858,313 | +0.03(+0.91%) |
Nov 16, 2020 | 2.730 | 3.730 | 2.710 | 3.290 | 25,580,256 | +0.63(+23.68%) |
Nov 13, 2020 | 2.640 | 2.680 | 2.550 | 2.660 | 1,796,600 | +0.02(+0.76%) |
Nov 12, 2020 | 2.650 | 2.710 | 2.530 | 2.640 | 6,254,553 | +0.02(+0.76%) |
Nov 11, 2020 | 2.440 | 2.650 | 2.380 | 2.620 | 3,440,839 | +0.23(+9.62%) |
Nov 10, 2020 | 2.470 | 2.550 | 2.350 | 2.390 | 2,328,509 | -0.14(-5.53%) |
Nov 09, 2020 | 2.370 | 2.550 | 2.290 | 2.530 | 4,050,618 | +0.11(+4.55%) |
Nov 06, 2020 | 2.360 | 2.470 | 2.290 | 2.420 | 3,651,000 | +0.04(+1.68%) |
Nov 05, 2020 | 2.210 | 2.410 | 2.170 | 2.380 | 4,477,916 | +0.25(+11.74%) |
Nov 04, 2020 | 2.180 | 2.220 | 2.050 | 2.130 | 2,062,968 | -0.03(-1.39%) |
Nov 03, 2020 | 2.110 | 2.190 | 2.070 | 2.160 | 2,581,013 | +0.05(+2.37%) |
Nov 02, 2020 | 2.090 | 2.170 | 2.070 | 2.110 | 3,153,514 | -0.07(-3.21%) |
Oct 30, 2020 | 1.930 | 2.180 | 1.870 | 2.180 | 4,815,200 | +0.23(+11.79%) |
Oct 29, 2020 | 1.850 | 1.970 | 1.850 | 1.950 | 1,335,993 | +0.10(+5.41%) |
Oct 28, 2020 | 1.920 | 1.970 | 1.850 | 1.850 | 2,014,556 | -0.16(-7.96%) |
Oct 27, 2020 | 1.940 | 2.040 | 1.900 | 2.010 | 2,772,694 | +0.10(+5.24%) |
Oct 26, 2020 | 1.940 | 1.980 | 1.900 | 1.910 | 1,489,262 | -0.02(-1.04%) |
Oct 23, 2020 | 2.100 | 2.150 | 1.920 | 1.930 | 2,468,500 | -0.10(-4.93%) |
Oct 22, 2020 | 2.360 | 2.360 | 2.000 | 2.030 | 6,754,388 | -0.21(-9.38%) |
Oct 21, 2020 | 2.000 | 2.320 | 1.990 | 2.240 | 10,549,762 | +0.28(+14.29%) |
Oct 20, 2020 | 1.900 | 1.980 | 1.890 | 1.960 | 1,378,321 | +0.06(+3.16%) |
Oct 19, 2020 | 1.910 | 1.930 | 1.890 | 1.900 | 1,005,991 | +0.01(+0.53%) |
Oct 16, 2020 | 1.910 | 1.910 | 1.860 | 1.890 | 735,600 | +0.01(+0.53%) |
Oct 15, 2020 | 1.870 | 1.910 | 1.850 | 1.880 | 1,156,808 | +0.00(+0.00%) |
Oct 14, 2020 | 1.990 | 2.040 | 1.870 | 1.880 | 1,791,766 | -0.11(-5.53%) |
Oct 13, 2020 | 1.940 | 2.040 | 1.920 | 1.990 | 2,112,938 | +0.05(+2.58%) |
Oct 12, 2020 | 1.940 | 1.990 | 1.880 | 1.940 | 1,309,511 | -0.02(-1.02%) |
Oct 09, 2020 | 1.980 | 1.990 | 1.900 | 1.960 | 1,027,200 | -0.01(-0.51%) |
Oct 08, 2020 | 1.940 | 2.010 | 1.880 | 1.970 | 1,640,229 | +0.07(+3.68%) |
Oct 07, 2020 | 1.920 | 1.930 | 1.870 | 1.900 | 469,581 | -0.01(-0.52%) |
Oct 06, 2020 | 1.930 | 1.960 | 1.860 | 1.910 | 897,203 | +0.02(+1.06%) |
Oct 05, 2020 | 1.860 | 1.890 | 1.840 | 1.890 | 454,390 | +0.02(+1.07%) |
Oct 02, 2020 | 1.860 | 1.890 | 1.840 | 1.870 | 633,200 | -0.03(-1.58%) |
Oct 01, 2020 | 1.870 | 1.940 | 1.860 | 1.900 | 442,582 | +0.03(+1.60%) |
Sep 30, 2020 | 1.940 | 1.940 | 1.860 | 1.870 | 598,212 | -0.06(-3.11%) |
Sep 29, 2020 | 1.900 | 1.960 | 1.870 | 1.930 | 585,961 | -0.01(-0.52%) |
Sep 28, 2020 | 1.990 | 2.010 | 1.900 | 1.940 | 768,063 | -0.06(-3.00%) |
Sep 25, 2020 | 1.860 | 2.030 | 1.840 | 2.000 | 3,111,800 | +0.13(+6.95%) |
Sep 24, 2020 | 1.850 | 1.890 | 1.810 | 1.870 | 1,075,907 | +0.00(+0.00%) |
Sep 23, 2020 | 1.900 | 1.910 | 1.850 | 1.870 | 676,209 | -0.03(-1.58%) |
Sep 22, 2020 | 1.940 | 1.960 | 1.850 | 1.900 | 750,539 | -0.06(-3.06%) |
Sep 21, 2020 | 1.850 | 1.970 | 1.850 | 1.960 | 2,040,551 | +0.10(+5.38%) |
Sep 18, 2020 | 1.900 | 1.930 | 1.810 | 1.860 | 5,555,600 | -0.02(-1.06%) |
Sep 17, 2020 | 1.900 | 1.910 | 1.830 | 1.880 | 3,399,130 | -0.01(-0.53%) |
Sep 16, 2020 | 1.920 | 1.940 | 1.860 | 1.890 | 6,045,622 | -0.05(-2.58%) |
Sep 15, 2020 | 1.970 | 1.970 | 1.910 | 1.940 | 700,395 | -0.03(-1.52%) |
Sep 14, 2020 | 2.000 | 2.010 | 1.940 | 1.970 | 1,056,904 | -0.03(-1.50%) |
Sep 11, 2020 | 2.010 | 2.010 | 1.940 | 2.000 | 1,303,300 | -0.02(-0.99%) |
Sep 10, 2020 | 2.060 | 2.060 | 1.970 | 2.020 | 1,621,911 | -0.04(-1.94%) |
Sep 09, 2020 | 2.040 | 2.080 | 2.000 | 2.060 | 1,361,763 | +0.03(+1.48%) |
Sep 08, 2020 | 1.950 | 2.050 | 1.860 | 2.030 | 2,013,526 | +0.11(+5.73%) |
Sep 04, 2020 | 1.970 | 2.000 | 1.800 | 1.920 | 2,245,200 | -0.07(-3.52%) |
Sep 03, 2020 | 1.990 | 2.030 | 1.960 | 1.990 | 1,295,816 | -0.05(-2.45%) |
Sep 02, 2020 | 2.050 | 2.090 | 1.980 | 2.040 | 1,532,809 | -0.04(-1.92%) |
Sep 01, 2020 | 2.070 | 2.120 | 1.980 | 2.080 | 2,161,558 | +0.07(+3.48%) |
Aug 31, 2020 | 2.170 | 2.290 | 2.000 | 2.010 | 4,806,161 | +0.04(+2.03%) |
Aug 28, 2020 | 1.870 | 2.000 | 1.870 | 1.970 | 2,128,000 | +0.09(+4.79%) |
Aug 27, 2020 | 1.920 | 1.940 | 1.860 | 1.880 | 922,791 | -0.06(-3.09%) |
Aug 26, 2020 | 1.930 | 1.950 | 1.870 | 1.940 | 1,250,075 | -0.03(-1.52%) |
Aug 25, 2020 | 1.920 | 1.980 | 1.840 | 1.970 | 1,321,394 | +0.06(+3.14%) |
Aug 24, 2020 | 1.960 | 1.960 | 1.880 | 1.910 | 2,028,592 | -0.06(-3.05%) |
Aug 21, 2020 | 2.000 | 2.049 | 1.950 | 1.970 | 1,003,100 | -0.05(-2.48%) |
Aug 20, 2020 | 2.020 | 2.070 | 1.980 | 2.020 | 772,348 | -0.01(-0.49%) |
Aug 19, 2020 | 2.010 | 2.140 | 1.950 | 2.030 | 2,305,371 | +0.02(+1.00%) |
Aug 18, 2020 | 2.130 | 2.130 | 2.000 | 2.010 | 2,074,220 | -0.09(-4.29%) |
Aug 17, 2020 | 2.150 | 2.220 | 2.070 | 2.100 | 2,550,572 | +0.00(+0.00%) |
Aug 14, 2020 | 2.170 | 2.320 | 2.100 | 2.100 | 2,836,100 | -0.04(-1.87%) |
Aug 13, 2020 | 2.030 | 2.170 | 2.030 | 2.140 | 2,018,495 | +0.12(+5.94%) |
Aug 12, 2020 | 2.180 | 2.180 | 1.990 | 2.020 | 3,291,246 | -0.12(-5.61%) |
Aug 11, 2020 | 2.300 | 2.320 | 2.130 | 2.140 | 2,814,205 | -0.20(-8.55%) |
Aug 10, 2020 | 2.450 | 2.480 | 2.230 | 2.340 | 2,165,965 | -0.04(-1.68%) |
Aug 07, 2020 | 2.540 | 2.550 | 2.290 | 2.380 | 3,603,000 | -0.24(-9.16%) |
Aug 06, 2020 | 2.620 | 2.670 | 2.500 | 2.620 | 2,930,733 | -0.02(-0.76%) |
Aug 05, 2020 | 2.740 | 2.750 | 2.570 | 2.640 | 2,854,790 | +0.06(+2.33%) |
Aug 04, 2020 | 2.740 | 2.740 | 2.310 | 2.580 | 6,242,927 | -0.16(-5.84%) |
Aug 03, 2020 | 2.620 | 3.050 | 2.550 | 2.740 | 13,357,666 | +0.24(+9.60%) |
Jul 31, 2020 | 2.680 | 2.690 | 2.500 | 2.500 | 4,031,700 | -0.20(-7.41%) |
Jul 30, 2020 | 2.550 | 2.700 | 2.520 | 2.700 | 3,337,929 | +0.05(+1.89%) |
Jul 29, 2020 | 2.550 | 2.690 | 2.460 | 2.650 | 3,365,371 | +0.06(+2.32%) |
Jul 28, 2020 | 2.570 | 2.740 | 2.400 | 2.590 | 5,483,602 | +0.09(+3.60%) |
Jul 27, 2020 | 2.740 | 2.740 | 2.400 | 2.500 | 10,222,811 | +0.10(+4.17%) |
Jul 24, 2020 | 2.150 | 2.400 | 1.980 | 2.400 | 4,836,900 | +0.27(+12.68%) |
Jul 23, 2020 | 2.310 | 2.500 | 2.040 | 2.130 | 6,197,542 | -0.14(-6.17%) |
Jul 22, 2020 | 2.500 | 2.600 | 2.250 | 2.270 | 5,269,644 | -0.15(-6.20%) |
Jul 21, 2020 | 2.350 | 2.950 | 2.340 | 2.420 | 13,643,342 | +0.16(+7.08%) |
Jul 20, 2020 | 1.950 | 2.330 | 1.910 | 2.260 | 8,749,933 | +0.34(+17.71%) |
Jul 17, 2020 | 1.890 | 1.920 | 1.830 | 1.920 | 1,873,300 | +0.06(+3.23%) |
Jul 16, 2020 | 1.900 | 1.940 | 1.830 | 1.860 | 1,913,143 | -0.07(-3.63%) |
Jul 15, 2020 | 1.850 | 2.140 | 1.800 | 1.930 | 5,682,767 | +0.09(+4.89%) |
Jul 14, 2020 | 1.830 | 1.870 | 1.770 | 1.840 | 2,345,978 | +0.05(+2.79%) |
Jul 13, 2020 | 1.930 | 1.930 | 1.770 | 1.790 | 3,274,743 | -0.07(-3.76%) |
Jul 10, 2020 | 1.950 | 1.950 | 1.830 | 1.860 | 2,454,200 | -0.07(-3.63%) |
Jul 09, 2020 | 1.950 | 1.950 | 1.880 | 1.930 | 2,802,555 | -0.03(-1.53%) |
Jul 08, 2020 | 1.880 | 1.990 | 1.840 | 1.960 | 3,330,722 | +0.14(+7.69%) |
Jul 07, 2020 | 1.910 | 1.950 | 1.800 | 1.820 | 1,646,644 | -0.14(-7.14%) |
Jul 06, 2020 | 1.920 | 2.000 | 1.870 | 1.960 | 2,589,357 | +0.15(+8.29%) |
Jul 02, 2020 | 1.910 | 1.910 | 1.810 | 1.810 | 1,599,700 | -0.07(-3.72%) |
Jul 01, 2020 | 1.890 | 1.950 | 1.850 | 1.880 | 1,145,311 | -0.02(-1.05%) |
Jun 30, 2020 | 1.870 | 1.920 | 1.850 | 1.900 | 1,270,217 | +0.05(+2.70%) |
Jun 29, 2020 | 1.850 | 1.880 | 1.760 | 1.850 | 1,173,898 | -0.04(-2.12%) |
Jun 26, 2020 | 1.940 | 1.940 | 1.880 | 1.890 | 1,190,300 | -0.05(-2.58%) |
Jun 25, 2020 | 1.950 | 1.970 | 1.910 | 1.940 | 892,661 | +0.00(+0.00%) |
Jun 24, 2020 | 2.040 | 2.050 | 1.900 | 1.940 | 2,615,566 | -0.18(-8.49%) |
Jun 23, 2020 | 2.140 | 2.150 | 2.020 | 2.120 | 1,765,537 | +0.03(+1.44%) |
Jun 22, 2020 | 1.920 | 2.270 | 1.900 | 2.090 | 4,305,022 | +0.19(+10.00%) |
Jun 19, 2020 | 1.980 | 1.980 | 1.880 | 1.900 | 3,994,900 | -0.02(-1.04%) |
Jun 18, 2020 | 1.970 | 1.980 | 1.860 | 1.920 | 4,424,335 | -0.01(-0.52%) |
Jun 17, 2020 | 2.000 | 2.010 | 1.910 | 1.930 | 4,543,976 | -0.09(-4.46%) |
Jun 16, 2020 | 2.030 | 2.090 | 1.940 | 2.020 | 2,573,799 | +0.04(+2.02%) |
Jun 15, 2020 | 2.020 | 2.080 | 1.920 | 1.980 | 3,709,697 | -0.08(-3.88%) |
Jun 12, 2020 | 2.190 | 2.220 | 2.035 | 2.060 | 2,946,200 | -0.06(-2.83%) |
Jun 11, 2020 | 2.160 | 2.270 | 2.100 | 2.120 | 2,420,553 | -0.30(-12.40%) |
Jun 10, 2020 | 2.540 | 2.580 | 2.200 | 2.420 | 4,398,711 | -0.03(-1.22%) |
Jun 09, 2020 | 2.150 | 2.520 | 2.130 | 2.450 | 7,758,766 | +0.33(+15.57%) |
Jun 08, 2020 | 2.170 | 2.180 | 2.040 | 2.120 | 3,252,301 | +0.00(+0.00%) |
Jun 05, 2020 | 2.160 | 2.220 | 2.030 | 2.120 | 2,815,300 | -0.03(-1.40%) |
Jun 04, 2020 | 2.410 | 2.450 | 2.120 | 2.150 | 4,387,917 | -0.26(-10.79%) |
Jun 03, 2020 | 2.530 | 2.800 | 2.380 | 2.410 | 4,595,673 | -0.08(-3.21%) |
Jun 02, 2020 | 2.250 | 3.250 | 2.150 | 2.490 | 11,481,199 | +0.37(+17.45%) |
Jun 01, 2020 | 2.500 | 2.500 | 2.000 | 2.120 | 3,349,271 | -0.24(-10.17%) |
May 29, 2020 | 2.820 | 2.850 | 2.360 | 2.360 | 2,792,100 | -0.55(-18.90%) |
May 28, 2020 | 3.140 | 3.150 | 2.760 | 2.910 | 2,187,687 | -0.09(-3.00%) |
May 27, 2020 | 3.360 | 3.450 | 2.940 | 3.000 | 1,415,439 | -0.36(-10.71%) |
May 26, 2020 | 3.820 | 3.980 | 3.350 | 3.360 | 707,451 | -0.46(-12.04%) |
May 22, 2020 | 3.960 | 3.960 | 3.750 | 3.820 | 339,500 | -0.17(-4.26%) |
May 21, 2020 | 3.950 | 4.150 | 3.750 | 3.990 | 373,905 | -0.21(-5.00%) |
May 20, 2020 | 4.400 | 4.500 | 4.120 | 4.200 | 219,887 | -0.17(-3.89%) |
May 19, 2020 | 4.500 | 4.600 | 4.250 | 4.370 | 247,104 | -0.08(-1.80%) |
May 18, 2020 | 4.500 | 4.840 | 4.440 | 4.450 | 429,626 | +0.06(+1.37%) |
May 15, 2020 | 5.590 | 5.760 | 4.000 | 4.390 | 1,401,300 | -1.58(-26.47%) |
May 14, 2020 | 5.930 | 5.980 | 5.390 | 5.970 | 459,134 | -0.02(-0.33%) |
May 13, 2020 | 5.870 | 6.000 | 5.560 | 5.990 | 356,545 | +0.26(+4.54%) |
May 12, 2020 | 5.700 | 5.790 | 5.400 | 5.730 | 459,503 | +0.34(+6.31%) |
May 11, 2020 | 5.850 | 5.890 | 5.200 | 5.390 | 623,948 | -0.50(-8.49%) |
May 08, 2020 | 5.950 | 5.990 | 5.550 | 5.890 | 904,800 | +0.09(+1.55%) |
May 07, 2020 | 5.150 | 5.800 | 5.100 | 5.800 | 1,150,590 | +0.76(+15.08%) |
May 06, 2020 | 4.820 | 5.140 | 4.820 | 5.040 | 655,296 | +0.35(+7.46%) |
May 05, 2020 | 4.850 | 4.850 | 4.600 | 4.690 | 169,758 | +0.06(+1.30%) |
May 04, 2020 | 4.630 | 4.840 | 4.500 | 4.630 | 254,745 | +0.03(+0.65%) |
May 01, 2020 | 5.180 | 5.230 | 4.560 | 4.600 | 269,500 | -0.58(-11.20%) |
Apr 30, 2020 | 4.920 | 5.240 | 4.760 | 5.180 | 427,889 | +0.42(+8.82%) |
Apr 29, 2020 | 4.950 | 4.990 | 4.660 | 4.760 | 462,359 | +0.11(+2.37%) |
Apr 28, 2020 | 4.480 | 4.670 | 4.320 | 4.650 | 331,691 | +0.21(+4.73%) |
Apr 27, 2020 | 4.340 | 4.490 | 4.250 | 4.440 | 224,627 | +0.21(+4.96%) |
Apr 24, 2020 | 4.480 | 4.480 | 4.110 | 4.230 | 215,700 | -0.20(-4.51%) |
Apr 23, 2020 | 4.440 | 4.580 | 4.280 | 4.430 | 322,248 | +0.15(+3.50%) |
Apr 22, 2020 | 4.340 | 4.450 | 4.200 | 4.280 | 113,972 | +0.01(+0.23%) |
Apr 21, 2020 | 4.360 | 4.400 | 4.250 | 4.270 | 141,743 | +0.10(+2.40%) |
Apr 20, 2020 | 4.850 | 4.850 | 4.150 | 4.170 | 280,725 | -0.51(-10.90%) |
Apr 17, 2020 | 4.700 | 4.700 | 4.460 | 4.680 | 183,200 | +0.24(+5.41%) |
Apr 16, 2020 | 4.660 | 4.850 | 4.350 | 4.440 | 174,432 | +0.29(+6.99%) |
Apr 15, 2020 | 4.500 | 4.574 | 4.100 | 4.150 | 268,732 | -0.45(-9.78%) |
Apr 14, 2020 | 4.400 | 4.980 | 4.300 | 4.600 | 935,061 | +0.56(+13.86%) |
Apr 13, 2020 | 3.580 | 4.330 | 3.250 | 4.040 | 554,089 | +0.84(+26.25%) |
Apr 09, 2020 | 3.680 | 3.680 | 3.100 | 3.200 | 303,700 | -0.32(-9.09%) |
Apr 08, 2020 | 3.720 | 3.740 | 3.440 | 3.520 | 96,118 | +0.02(+0.57%) |
Apr 07, 2020 | 3.990 | 3.990 | 3.430 | 3.500 | 223,687 | -0.02(-0.57%) |
Apr 06, 2020 | 3.070 | 3.690 | 3.060 | 3.520 | 405,202 | +0.64(+22.22%) |
Apr 03, 2020 | 3.020 | 3.035 | 2.870 | 2.880 | 73,900 | -0.06(-2.04%) |
Apr 02, 2020 | 2.890 | 3.020 | 2.870 | 2.940 | 199,570 | +0.07(+2.44%) |
Apr 01, 2020 | 2.940 | 3.020 | 2.870 | 2.870 | 143,633 | -0.17(-5.59%) |
Mar 31, 2020 | 2.950 | 3.090 | 2.850 | 3.040 | 115,254 | +0.14(+4.83%) |
Mar 30, 2020 | 3.010 | 3.020 | 2.880 | 2.900 | 324,846 | -0.15(-4.92%) |
Mar 27, 2020 | 2.980 | 3.180 | 2.950 | 3.050 | 410,700 | -0.01(-0.33%) |
Mar 26, 2020 | 3.000 | 3.130 | 2.950 | 3.060 | 344,328 | +0.08(+2.68%) |
Mar 25, 2020 | 2.980 | 3.170 | 2.980 | 2.980 | 245,949 | +0.03(+1.02%) |
Mar 24, 2020 | 3.150 | 3.180 | 2.900 | 2.950 | 639,530 | -0.10(-3.28%) |
Mar 23, 2020 | 3.170 | 3.170 | 2.860 | 3.050 | 578,866 | -0.06(-1.93%) |
Mar 20, 2020 | 3.450 | 3.580 | 2.960 | 3.110 | 247,400 | -0.16(-4.89%) |
Mar 19, 2020 | 3.010 | 3.270 | 2.750 | 3.270 | 292,026 | +0.26(+8.64%) |
Mar 18, 2020 | 2.730 | 3.100 | 2.530 | 3.010 | 428,322 | +0.20(+7.12%) |
Mar 17, 2020 | 2.860 | 2.950 | 2.690 | 2.810 | 401,245 | -0.07(-2.43%) |
Mar 16, 2020 | 3.000 | 3.230 | 2.860 | 2.880 | 714,771 | -0.49(-14.54%) |
Mar 13, 2020 | 3.460 | 3.547 | 3.360 | 3.370 | 285,800 | -0.14(-3.99%) |
Mar 12, 2020 | 3.450 | 3.560 | 3.390 | 3.510 | 441,792 | -0.40(-10.23%) |
Mar 11, 2020 | 3.310 | 3.960 | 3.300 | 3.910 | 510,778 | +0.48(+13.99%) |
Mar 10, 2020 | 3.640 | 3.650 | 3.420 | 3.430 | 462,778 | +0.05(+1.48%) |
Mar 09, 2020 | 4.050 | 4.050 | 3.300 | 3.380 | 594,686 | -0.88(-20.66%) |
Mar 06, 2020 | 4.700 | 4.830 | 4.200 | 4.260 | 419,000 | -0.57(-11.80%) |
Mar 05, 2020 | 4.630 | 4.889 | 4.610 | 4.830 | 311,764 | +0.17(+3.65%) |
Mar 04, 2020 | 4.900 | 4.970 | 4.660 | 4.660 | 229,017 | -0.24(-4.90%) |
Mar 03, 2020 | 5.020 | 5.280 | 4.830 | 4.900 | 291,404 | -0.14(-2.78%) |
Mar 02, 2020 | 5.130 | 5.480 | 4.930 | 5.040 | 225,019 | -0.05(-0.98%) |
Feb 28, 2020 | 5.180 | 5.230 | 4.800 | 5.090 | 314,000 | -0.27(-5.04%) |
Feb 27, 2020 | 5.230 | 5.600 | 5.050 | 5.360 | 451,640 | -0.14(-2.55%) |
Feb 26, 2020 | 5.400 | 5.570 | 5.350 | 5.500 | 332,833 | +0.00(+0.00%) |
Feb 25, 2020 | 5.620 | 5.620 | 5.310 | 5.500 | 326,460 | -0.15(-2.65%) |
Feb 24, 2020 | 5.990 | 6.090 | 5.470 | 5.650 | 494,540 | -0.21(-3.58%) |
Feb 21, 2020 | 5.260 | 5.950 | 5.188 | 5.860 | 580,400 | +0.54(+10.15%) |
Feb 20, 2020 | 5.500 | 5.650 | 5.110 | 5.320 | 744,117 | -0.39(-6.83%) |
Feb 19, 2020 | 5.820 | 6.380 | 5.700 | 5.710 | 1,027,579 | -0.04(-0.70%) |
Feb 18, 2020 | 6.830 | 6.840 | 5.700 | 5.750 | 1,349,723 | -1.03(-15.19%) |
Feb 14, 2020 | 6.950 | 7.480 | 6.750 | 6.780 | 1,932,700 | +0.14(+2.11%) |
Feb 13, 2020 | 7.060 | 7.460 | 6.030 | 6.640 | 4,086,880 | -1.40(-17.41%) |
Feb 12, 2020 | 4.420 | 8.690 | 4.410 | 8.040 | 11,956,917 | +3.64(+82.73%) |
Feb 11, 2020 | 4.760 | 4.760 | 4.310 | 4.400 | 325,410 | -0.17(-3.72%) |
Feb 10, 2020 | 4.500 | 4.650 | 4.440 | 4.570 | 355,356 | +0.02(+0.44%) |
Feb 07, 2020 | 5.050 | 5.110 | 4.500 | 4.550 | 336,400 | -0.33(-6.76%) |
Feb 06, 2020 | 5.100 | 5.290 | 4.820 | 4.880 | 253,699 | -0.06(-1.21%) |
Feb 05, 2020 | 5.200 | 5.490 | 4.860 | 4.940 | 149,325 | -0.17(-3.33%) |
Feb 04, 2020 | 5.500 | 5.500 | 5.050 | 5.110 | 277,538 | -0.47(-8.42%) |
Feb 03, 2020 | 5.920 | 5.920 | 5.400 | 5.580 | 216,756 | -0.42(-7.00%) |
Jan 31, 2020 | 5.900 | 6.500 | 5.297 | 6.000 | 262,500 | +0.14(+2.39%) |
Jan 30, 2020 | 5.700 | 5.880 | 5.550 | 5.860 | 166,079 | +0.19(+3.35%) |
Jan 29, 2020 | 5.040 | 5.710 | 5.040 | 5.670 | 89,781 | +0.62(+12.28%) |
Jan 28, 2020 | 5.000 | 5.203 | 5.000 | 5.050 | 60,407 | +0.06(+1.20%) |
Jan 27, 2020 | 5.050 | 5.282 | 4.800 | 4.990 | 61,790 | -0.08(-1.58%) |
Jan 24, 2020 | 5.080 | 5.160 | 5.050 | 5.070 | 39,500 | -0.01(-0.20%) |
Jan 23, 2020 | 5.210 | 5.370 | 5.011 | 5.080 | 87,826 | -0.16(-3.05%) |
Jan 22, 2020 | 5.850 | 5.900 | 5.130 | 5.240 | 808,456 | -0.46(-8.07%) |
Jan 21, 2020 | 6.040 | 6.200 | 5.600 | 5.700 | 132,740 | -0.30(-5.00%) |
Jan 17, 2020 | 5.800 | 6.200 | 5.800 | 6.000 | 82,300 | +0.22(+3.81%) |
Jan 16, 2020 | 5.660 | 5.920 | 5.560 | 5.780 | 90,665 | +0.16(+2.85%) |
Jan 15, 2020 | 6.150 | 6.292 | 5.510 | 5.620 | 240,682 | -0.52(-8.47%) |
Jan 14, 2020 | 6.410 | 6.500 | 6.080 | 6.140 | 128,875 | -0.30(-4.66%) |
Jan 13, 2020 | 6.420 | 6.560 | 6.330 | 6.440 | 61,105 | -0.05(-0.77%) |
Jan 10, 2020 | 6.500 | 6.660 | 6.350 | 6.490 | 247,100 | +0.00(+0.00%) |
Jan 09, 2020 | 6.250 | 6.580 | 6.010 | 6.490 | 193,275 | +0.37(+6.05%) |
Jan 08, 2020 | 5.800 | 6.260 | 5.800 | 6.120 | 115,936 | +0.30(+5.15%) |
Jan 07, 2020 | 6.050 | 6.100 | 5.620 | 5.820 | 79,984 | -0.06(-1.02%) |
Jan 06, 2020 | 6.080 | 6.260 | 5.870 | 5.880 | 87,291 | -0.19(-3.13%) |
Jan 03, 2020 | 6.040 | 6.340 | 5.910 | 6.070 | 160,500 | +0.05(+0.83%) |
Jan 02, 2020 | 6.090 | 6.125 | 5.600 | 6.020 | 225,536 | -0.08(-1.31%) |
Dec 31, 2019 | 6.510 | 6.550 | 6.010 | 6.100 | 116,600 | -0.43(-6.58%) |
Dec 30, 2019 | 5.710 | 6.600 | 5.500 | 6.530 | 393,027 | +0.90(+15.99%) |
Dec 27, 2019 | 5.530 | 5.870 | 5.530 | 5.630 | 694,000 | +0.05(+0.90%) |
Dec 26, 2019 | 5.680 | 6.242 | 5.500 | 5.580 | 206,815 | -0.11(-1.93%) |
Dec 24, 2019 | 5.220 | 5.730 | 5.220 | 5.690 | 243,600 | +0.40(+7.56%) |
Dec 23, 2019 | 4.930 | 5.690 | 4.930 | 5.290 | 446,404 | +0.52(+10.90%) |
Dec 20, 2019 | 4.610 | 4.960 | 4.610 | 4.770 | 75,800 | +0.12(+2.58%) |
Dec 19, 2019 | 4.570 | 4.860 | 4.550 | 4.650 | 201,770 | +0.02(+0.43%) |
Dec 18, 2019 | 5.200 | 5.280 | 4.600 | 4.630 | 424,847 | -0.56(-10.79%) |
Dec 17, 2019 | 4.600 | 5.330 | 4.561 | 5.190 | 451,674 | +0.54(+11.61%) |
Dec 16, 2019 | 5.200 | 5.210 | 4.560 | 4.650 | 442,274 | -0.59(-11.26%) |
Dec 13, 2019 | 5.750 | 5.850 | 5.200 | 5.240 | 212,300 | -0.47(-8.23%) |
Dec 12, 2019 | 6.110 | 6.230 | 5.550 | 5.710 | 202,161 | -0.46(-7.46%) |
Dec 11, 2019 | 6.590 | 6.590 | 6.050 | 6.170 | 164,028 | -0.40(-6.09%) |
Dec 10, 2019 | 7.240 | 7.240 | 6.455 | 6.570 | 198,389 | -0.68(-9.38%) |
Dec 09, 2019 | 7.900 | 7.900 | 7.180 | 7.250 | 142,783 | -0.55(-7.05%) |
Dec 06, 2019 | 8.100 | 8.100 | 7.100 | 7.800 | 354,800 | -0.05(-0.64%) |
Dec 05, 2019 | 8.000 | 8.100 | 7.520 | 7.850 | 284,821 | -0.22(-2.73%) |
Dec 04, 2019 | 8.220 | 8.435 | 8.010 | 8.070 | 50,194 | -0.11(-1.34%) |
Dec 03, 2019 | 8.290 | 8.460 | 8.170 | 8.180 | 67,054 | -0.17(-2.04%) |