Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.122 | 5.251 | 4.829 | 4.848 | 709,655 | -0.36(-6.87%) |
Nov 27, 2020 | 5.507 | 5.507 | 5.113 | 5.205 | 447,752 | -0.31(-5.65%) |
Nov 25, 2020 | 5.370 | 5.645 | 5.109 | 5.516 | 474,597 | +0.08(+1.52%) |
Nov 24, 2020 | 5.104 | 5.562 | 5.012 | 5.434 | 744,595 | +0.45(+9.01%) |
Nov 23, 2020 | 4.793 | 5.022 | 4.618 | 4.985 | 547,783 | +0.29(+6.25%) |
Nov 20, 2020 | 4.628 | 4.747 | 4.554 | 4.692 | 187,372 | +0.01(+0.20%) |
Nov 19, 2020 | 4.527 | 4.728 | 4.389 | 4.683 | 282,959 | +0.14(+3.02%) |
Nov 18, 2020 | 4.499 | 4.921 | 4.441 | 4.545 | 463,106 | +0.05(+1.02%) |
Nov 17, 2020 | 4.380 | 4.626 | 4.243 | 4.499 | 425,242 | +0.12(+2.72%) |
Nov 16, 2020 | 4.270 | 4.527 | 4.160 | 4.380 | 643,952 | +0.27(+6.46%) |
Nov 13, 2020 | 4.032 | 4.197 | 4.004 | 4.114 | 161,291 | +0.13(+3.22%) |
Nov 12, 2020 | 4.289 | 4.289 | 3.895 | 3.986 | 277,440 | -0.29(-6.85%) |
Nov 11, 2020 | 4.069 | 4.298 | 4.004 | 4.279 | 292,221 | +0.21(+5.18%) |
Nov 10, 2020 | 4.179 | 4.234 | 3.977 | 4.069 | 297,763 | -0.02(-0.45%) |
Nov 09, 2020 | 4.059 | 4.389 | 3.968 | 4.087 | 587,784 | +0.38(+10.40%) |
Nov 06, 2020 | 3.794 | 3.858 | 3.560 | 3.702 | 419,706 | -0.06(-1.70%) |
Nov 05, 2020 | 3.446 | 3.867 | 3.354 | 3.766 | 689,014 | +0.32(+9.31%) |
Nov 04, 2020 | 3.629 | 3.629 | 3.391 | 3.446 | 624,033 | -0.26(-6.93%) |
Nov 03, 2020 | 3.766 | 3.849 | 3.574 | 3.702 | 395,975 | +0.02(+0.50%) |
Nov 02, 2020 | 3.528 | 3.803 | 3.391 | 3.684 | 311,410 | +0.21(+6.07%) |
Oct 30, 2020 | 3.519 | 3.574 | 3.418 | 3.473 | 322,254 | -0.06(-1.81%) |
Oct 29, 2020 | 3.711 | 3.794 | 3.528 | 3.537 | 421,121 | -0.20(-5.39%) |
Oct 28, 2020 | 4.004 | 4.059 | 3.675 | 3.739 | 459,093 | -0.36(-8.72%) |
Oct 27, 2020 | 4.481 | 4.490 | 4.087 | 4.096 | 352,151 | -0.38(-8.59%) |
Oct 26, 2020 | 4.243 | 4.481 | 4.169 | 4.481 | 388,522 | +0.19(+4.49%) |
Oct 23, 2020 | 4.087 | 4.408 | 3.986 | 4.289 | 461,611 | +0.33(+8.33%) |
Oct 22, 2020 | 3.867 | 3.977 | 3.821 | 3.959 | 133,382 | +0.11(+2.86%) |
Oct 21, 2020 | 3.757 | 4.023 | 3.757 | 3.849 | 203,800 | +0.07(+1.94%) |
Oct 20, 2020 | 3.711 | 3.821 | 3.647 | 3.775 | 240,330 | +0.08(+2.23%) |
Oct 19, 2020 | 3.775 | 3.858 | 3.684 | 3.693 | 218,389 | -0.07(-1.95%) |
Oct 16, 2020 | 3.849 | 3.864 | 3.665 | 3.766 | 224,912 | -0.05(-1.44%) |
Oct 15, 2020 | 3.867 | 4.015 | 3.775 | 3.821 | 326,940 | +0.00(+0.00%) |
Oct 14, 2020 | 3.959 | 3.977 | 3.785 | 3.821 | 183,471 | -0.10(-2.57%) |
Oct 13, 2020 | 3.968 | 3.968 | 3.757 | 3.922 | 304,601 | -0.07(-1.83%) |
Oct 12, 2020 | 4.014 | 4.169 | 3.940 | 3.995 | 317,268 | +0.05(+1.40%) |
Oct 09, 2020 | 4.069 | 4.124 | 3.840 | 3.940 | 208,325 | -0.02(-0.46%) |
Oct 08, 2020 | 3.812 | 3.968 | 3.730 | 3.959 | 188,342 | +0.18(+4.85%) |
Oct 07, 2020 | 3.867 | 3.904 | 3.684 | 3.775 | 324,330 | -0.06(-1.67%) |
Oct 06, 2020 | 4.059 | 4.197 | 3.821 | 3.840 | 248,326 | -0.16(-4.12%) |
Oct 05, 2020 | 4.114 | 4.197 | 3.968 | 4.004 | 150,860 | -0.01(-0.23%) |
Oct 02, 2020 | 3.720 | 4.059 | 3.711 | 4.014 | 315,707 | +0.24(+6.31%) |
Oct 01, 2020 | 4.050 | 4.078 | 3.711 | 3.775 | 370,843 | -0.28(-7.00%) |
Sep 30, 2020 | 4.114 | 4.344 | 4.014 | 4.059 | 437,512 | -0.08(-1.99%) |
Sep 29, 2020 | 4.261 | 4.316 | 3.986 | 4.142 | 569,297 | -0.15(-3.42%) |
Sep 28, 2020 | 4.078 | 4.344 | 3.931 | 4.289 | 398,187 | +0.27(+6.85%) |
Sep 25, 2020 | 4.289 | 4.371 | 3.986 | 4.014 | 412,612 | -0.34(-7.79%) |
Sep 24, 2020 | 4.417 | 4.499 | 4.197 | 4.353 | 243,994 | +0.01(+0.21%) |
Sep 23, 2020 | 4.783 | 4.930 | 4.279 | 4.344 | 354,960 | -0.43(-9.02%) |
Sep 22, 2020 | 4.838 | 4.902 | 4.692 | 4.774 | 236,901 | -0.05(-1.14%) |
Sep 21, 2020 | 5.058 | 5.104 | 4.582 | 4.829 | 410,805 | -0.44(-8.35%) |
Sep 18, 2020 | 4.875 | 5.507 | 4.857 | 5.269 | 1,048,174 | +0.47(+9.73%) |
Sep 17, 2020 | 4.893 | 5.104 | 4.756 | 4.802 | 298,239 | -0.14(-2.78%) |
Sep 16, 2020 | 4.710 | 4.948 | 4.646 | 4.939 | 279,129 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.756 | 4.334 | 4.683 | 287,243 | +0.27(+6.24%) |
Sep 14, 2020 | 4.234 | 4.463 | 4.087 | 4.408 | 288,273 | +0.20(+4.79%) |
Sep 11, 2020 | 4.289 | 4.316 | 4.096 | 4.206 | 289,953 | -0.08(-1.92%) |
Sep 10, 2020 | 4.142 | 4.495 | 4.032 | 4.289 | 783,939 | +0.16(+4.00%) |
Sep 09, 2020 | 4.050 | 4.188 | 3.849 | 4.124 | 707,387 | +0.13(+3.21%) |
Sep 08, 2020 | 4.215 | 4.215 | 3.849 | 3.995 | 790,537 | -0.27(-6.44%) |
Sep 04, 2020 | 4.609 | 4.628 | 4.078 | 4.270 | 664,589 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.701 | 4.444 | 4.518 | 365,090 | -0.05(-1.00%) |
Sep 02, 2020 | 4.692 | 4.692 | 4.371 | 4.563 | 508,421 | -0.14(-2.92%) |
Sep 01, 2020 | 4.765 | 4.848 | 4.545 | 4.701 | 461,327 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.976 | 4.710 | 4.738 | 322,371 | -0.19(-3.90%) |
Aug 28, 2020 | 4.948 | 5.132 | 4.655 | 4.930 | 358,812 | +0.06(+1.32%) |
Aug 27, 2020 | 4.728 | 4.916 | 4.665 | 4.866 | 345,655 | +0.17(+3.71%) |
Aug 26, 2020 | 4.600 | 4.765 | 4.563 | 4.692 | 201,432 | +0.06(+1.39%) |
Aug 25, 2020 | 4.728 | 4.848 | 4.518 | 4.628 | 301,483 | +0.00(+0.00%) |
Aug 24, 2020 | 4.637 | 4.692 | 4.490 | 4.628 | 545,929 | +0.03(+0.60%) |
Aug 21, 2020 | 4.609 | 4.699 | 4.545 | 4.600 | 366,124 | -0.06(-1.38%) |
Aug 20, 2020 | 4.673 | 4.747 | 4.508 | 4.664 | 351,021 | -0.05(-1.17%) |
Aug 19, 2020 | 5.022 | 5.022 | 4.673 | 4.719 | 303,690 | -0.29(-5.85%) |
Aug 18, 2020 | 5.232 | 5.232 | 4.912 | 5.012 | 280,930 | -0.16(-3.19%) |
Aug 17, 2020 | 5.067 | 5.196 | 5.038 | 5.177 | 218,751 | +0.09(+1.80%) |
Aug 14, 2020 | 4.921 | 5.168 | 4.848 | 5.086 | 255,795 | +0.20(+4.13%) |
Aug 13, 2020 | 5.031 | 5.141 | 4.875 | 4.884 | 205,791 | -0.17(-3.44%) |
Aug 12, 2020 | 5.251 | 5.260 | 4.908 | 5.058 | 253,069 | -0.08(-1.60%) |
Aug 11, 2020 | 5.113 | 5.452 | 5.086 | 5.141 | 416,111 | +0.00(+0.00%) |
Aug 10, 2020 | 4.802 | 5.205 | 4.628 | 5.141 | 395,588 | +0.39(+8.30%) |
Aug 07, 2020 | 4.747 | 4.793 | 4.490 | 4.747 | 324,873 | +0.19(+4.23%) |
Aug 06, 2020 | 4.683 | 4.724 | 4.495 | 4.554 | 491,126 | -0.14(-2.93%) |
Aug 05, 2020 | 5.177 | 5.242 | 4.673 | 4.692 | 450,268 | -0.37(-7.25%) |
Aug 04, 2020 | 5.232 | 5.388 | 5.022 | 5.058 | 380,402 | -0.26(-4.83%) |
Aug 03, 2020 | 5.315 | 5.471 | 5.200 | 5.315 | 276,532 | -0.07(-1.36%) |
Jul 31, 2020 | 5.388 | 5.425 | 5.040 | 5.388 | 374,308 | -0.04(-0.68%) |
Jul 30, 2020 | 5.333 | 5.471 | 5.086 | 5.425 | 211,010 | -0.09(-1.66%) |
Jul 29, 2020 | 5.022 | 5.516 | 4.985 | 5.516 | 434,720 | +0.49(+9.85%) |
Jul 28, 2020 | 5.040 | 5.132 | 4.820 | 5.022 | 218,273 | -0.06(-1.26%) |
Jul 27, 2020 | 4.921 | 5.150 | 4.848 | 5.086 | 217,989 | +0.15(+2.97%) |
Jul 24, 2020 | 5.141 | 5.214 | 4.930 | 4.939 | 248,266 | -0.20(-3.92%) |
Jul 23, 2020 | 4.985 | 5.397 | 4.921 | 5.141 | 395,504 | +0.11(+2.19%) |
Jul 22, 2020 | 5.040 | 5.196 | 5.003 | 5.031 | 212,826 | -0.08(-1.61%) |
Jul 21, 2020 | 5.132 | 5.379 | 5.003 | 5.113 | 286,846 | +0.05(+0.90%) |
Jul 20, 2020 | 5.370 | 5.471 | 5.003 | 5.067 | 341,200 | -0.30(-5.63%) |
Jul 17, 2020 | 5.260 | 5.581 | 5.260 | 5.370 | 399,844 | +0.12(+2.27%) |
Jul 16, 2020 | 5.113 | 5.278 | 4.985 | 5.251 | 224,381 | +0.09(+1.78%) |
Jul 15, 2020 | 5.260 | 5.269 | 4.985 | 5.159 | 394,828 | +0.21(+4.26%) |
Jul 14, 2020 | 4.793 | 5.223 | 4.701 | 4.948 | 372,069 | +0.11(+2.27%) |
Jul 13, 2020 | 5.031 | 5.132 | 4.793 | 4.838 | 283,631 | -0.11(-2.22%) |
Jul 10, 2020 | 4.701 | 4.985 | 4.591 | 4.948 | 296,282 | +0.23(+4.85%) |
Jul 09, 2020 | 4.857 | 4.939 | 4.499 | 4.719 | 424,536 | -0.18(-3.74%) |
Jul 08, 2020 | 4.719 | 4.921 | 4.618 | 4.902 | 313,176 | +0.14(+2.88%) |
Jul 07, 2020 | 4.848 | 5.012 | 4.738 | 4.765 | 444,939 | -0.17(-3.53%) |
Jul 06, 2020 | 4.902 | 5.187 | 4.692 | 4.939 | 398,047 | +0.20(+4.26%) |
Jul 02, 2020 | 4.728 | 4.840 | 4.628 | 4.738 | 304,248 | +0.15(+3.19%) |
Jul 01, 2020 | 4.646 | 4.834 | 4.527 | 4.591 | 409,703 | -0.05(-1.18%) |
Jun 30, 2020 | 4.811 | 4.838 | 4.582 | 4.646 | 801,914 | -0.16(-3.43%) |
Jun 29, 2020 | 4.673 | 5.040 | 4.673 | 4.811 | 396,726 | +0.13(+2.74%) |
Jun 26, 2020 | 5.012 | 5.012 | 4.646 | 4.683 | 633,815 | -0.48(-9.24%) |
Jun 25, 2020 | 4.783 | 5.361 | 4.664 | 5.159 | 772,357 | +0.31(+6.43%) |
Jun 24, 2020 | 5.003 | 5.132 | 4.746 | 4.848 | 687,920 | -0.31(-6.04%) |
Jun 23, 2020 | 5.232 | 5.379 | 4.893 | 5.159 | 910,657 | +0.04(+0.72%) |
Jun 22, 2020 | 5.498 | 5.727 | 5.104 | 5.122 | 912,879 | -0.45(-8.06%) |
Jun 19, 2020 | 5.636 | 5.910 | 5.434 | 5.571 | 2,073,649 | -0.03(-0.49%) |
Jun 18, 2020 | 5.929 | 6.075 | 5.553 | 5.599 | 808,568 | -0.33(-5.56%) |
Jun 17, 2020 | 6.772 | 6.772 | 5.901 | 5.929 | 849,811 | -0.87(-12.80%) |
Jun 16, 2020 | 6.763 | 7.001 | 6.479 | 6.799 | 479,304 | +0.38(+5.85%) |
Jun 15, 2020 | 6.130 | 6.570 | 5.874 | 6.424 | 497,492 | -0.05(-0.85%) |
Jun 12, 2020 | 7.074 | 7.258 | 6.140 | 6.479 | 615,481 | -0.15(-2.21%) |
Jun 11, 2020 | 7.670 | 7.670 | 6.524 | 6.625 | 571,206 | -1.51(-18.58%) |
Jun 10, 2020 | 8.595 | 8.614 | 8.128 | 8.137 | 575,238 | -0.49(-5.73%) |
Jun 09, 2020 | 8.715 | 9.118 | 8.357 | 8.632 | 619,759 | -0.35(-3.88%) |
Jun 08, 2020 | 7.826 | 9.063 | 7.826 | 8.980 | 1,117,954 | +1.52(+20.39%) |
Jun 05, 2020 | 6.937 | 7.670 | 6.937 | 7.459 | 698,964 | +0.81(+12.12%) |
Jun 04, 2020 | 6.057 | 6.689 | 5.883 | 6.653 | 413,120 | +0.51(+8.36%) |
Jun 03, 2020 | 6.075 | 6.506 | 6.057 | 6.140 | 386,890 | +0.20(+3.40%) |
Jun 02, 2020 | 6.222 | 6.332 | 5.892 | 5.938 | 458,235 | -0.27(-4.42%) |
Jun 01, 2020 | 6.204 | 6.433 | 6.158 | 6.213 | 231,471 | -0.03(-0.44%) |
May 29, 2020 | 6.891 | 6.955 | 6.158 | 6.240 | 633,924 | -0.71(-10.28%) |
May 28, 2020 | 6.781 | 7.074 | 6.451 | 6.955 | 536,855 | +0.25(+3.69%) |
May 27, 2020 | 6.552 | 6.763 | 6.240 | 6.708 | 375,067 | +0.30(+4.72%) |
May 26, 2020 | 6.598 | 6.612 | 6.195 | 6.405 | 461,229 | +0.05(+0.87%) |
May 22, 2020 | 6.332 | 6.460 | 6.066 | 6.350 | 236,807 | -0.04(-0.57%) |
May 21, 2020 | 6.634 | 6.772 | 6.259 | 6.387 | 418,686 | -0.30(-4.52%) |
May 20, 2020 | 6.323 | 6.873 | 6.263 | 6.689 | 415,282 | +0.45(+7.20%) |
May 19, 2020 | 6.286 | 6.579 | 5.956 | 6.240 | 347,885 | -0.05(-0.87%) |
May 18, 2020 | 5.654 | 6.442 | 5.581 | 6.295 | 529,841 | +0.82(+15.08%) |
May 15, 2020 | 5.810 | 6.011 | 5.443 | 5.471 | 808,965 | -0.21(-3.71%) |
May 14, 2020 | 5.626 | 5.892 | 5.324 | 5.681 | 453,658 | -0.05(-0.96%) |
May 13, 2020 | 6.369 | 6.479 | 5.663 | 5.736 | 707,780 | -0.72(-11.21%) |
May 12, 2020 | 6.726 | 6.900 | 6.414 | 6.460 | 537,283 | -0.33(-4.86%) |
May 11, 2020 | 5.920 | 6.873 | 5.778 | 6.790 | 692,772 | +0.21(+3.20%) |
May 08, 2020 | 5.489 | 6.708 | 5.489 | 6.579 | 668,408 | +1.20(+22.32%) |
May 07, 2020 | 5.691 | 5.947 | 5.333 | 5.379 | 258,229 | -0.26(-4.55%) |
May 06, 2020 | 6.075 | 6.268 | 5.590 | 5.636 | 300,239 | -0.45(-7.38%) |
May 05, 2020 | 6.662 | 6.964 | 6.020 | 6.085 | 582,124 | -0.39(-6.08%) |
May 04, 2020 | 6.149 | 6.607 | 5.984 | 6.479 | 417,149 | +0.15(+2.32%) |
May 01, 2020 | 6.689 | 6.928 | 6.231 | 6.332 | 969,492 | -0.62(-8.96%) |
Apr 30, 2020 | 5.681 | 7.028 | 5.361 | 6.955 | 1,748,193 | +1.46(+26.50%) |
Apr 29, 2020 | 5.269 | 5.764 | 5.187 | 5.498 | 952,074 | +0.35(+6.76%) |
Apr 28, 2020 | 4.582 | 5.177 | 4.582 | 5.150 | 520,591 | +0.59(+12.85%) |
Apr 27, 2020 | 4.399 | 4.582 | 3.986 | 4.563 | 347,256 | +0.20(+4.62%) |
Apr 24, 2020 | 4.692 | 4.793 | 3.995 | 4.362 | 525,778 | -0.24(-5.18%) |
Apr 23, 2020 | 5.306 | 5.498 | 4.527 | 4.600 | 746,826 | -0.71(-13.45%) |
Apr 22, 2020 | 5.104 | 5.439 | 4.985 | 5.315 | 643,234 | +0.41(+8.41%) |
Apr 21, 2020 | 4.554 | 5.031 | 4.536 | 4.902 | 717,758 | +0.17(+3.68%) |
Apr 20, 2020 | 4.838 | 5.031 | 4.417 | 4.728 | 636,769 | -0.06(-1.34%) |
Apr 17, 2020 | 4.673 | 4.994 | 4.582 | 4.793 | 472,087 | +0.33(+7.39%) |
Apr 16, 2020 | 4.948 | 4.957 | 4.261 | 4.463 | 589,909 | -0.52(-10.48%) |
Apr 15, 2020 | 5.297 | 5.297 | 4.866 | 4.985 | 395,459 | -0.49(-9.03%) |
Apr 14, 2020 | 5.379 | 5.755 | 5.150 | 5.480 | 727,211 | +0.25(+4.73%) |
Apr 13, 2020 | 5.040 | 5.498 | 4.857 | 5.232 | 712,375 | +0.20(+4.01%) |
Apr 09, 2020 | 4.023 | 5.058 | 3.913 | 5.031 | 1,121,835 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.968 | 3.537 | 3.940 | 478,123 | +0.31(+8.59%) |
Apr 07, 2020 | 4.399 | 4.435 | 3.620 | 3.629 | 612,177 | -0.55(-13.16%) |
Apr 06, 2020 | 4.234 | 4.417 | 4.014 | 4.179 | 457,802 | +0.13(+3.17%) |
Apr 03, 2020 | 3.757 | 4.325 | 3.638 | 4.050 | 918,421 | +0.32(+8.60%) |
Apr 02, 2020 | 3.574 | 4.014 | 3.400 | 3.730 | 909,938 | +0.20(+5.71%) |
Apr 01, 2020 | 3.308 | 3.567 | 3.070 | 3.528 | 624,324 | +0.15(+4.34%) |
Mar 31, 2020 | 3.455 | 3.647 | 3.308 | 3.381 | 495,124 | -0.07(-2.12%) |
Mar 30, 2020 | 3.849 | 3.867 | 3.354 | 3.455 | 559,377 | -0.45(-11.50%) |
Mar 27, 2020 | 3.849 | 3.931 | 3.675 | 3.904 | 396,025 | -0.05(-1.39%) |
Mar 26, 2020 | 3.995 | 4.270 | 3.354 | 3.959 | 825,423 | +0.04(+0.93%) |
Mar 25, 2020 | 4.444 | 4.848 | 3.830 | 3.922 | 1,241,530 | -0.49(-11.02%) |
Mar 24, 2020 | 4.444 | 4.518 | 4.133 | 4.408 | 642,103 | +0.37(+9.07%) |
Mar 23, 2020 | 5.599 | 6.030 | 3.913 | 4.041 | 822,545 | -1.81(-30.99%) |
Mar 20, 2020 | 6.763 | 6.915 | 5.113 | 5.856 | 1,996,932 | -0.94(-13.88%) |
Mar 19, 2020 | 6.717 | 7.961 | 6.570 | 6.799 | 900,576 | +0.14(+2.06%) |
Mar 18, 2020 | 7.102 | 7.432 | 6.314 | 6.662 | 1,087,233 | -0.93(-12.20%) |
Mar 17, 2020 | 5.205 | 7.716 | 5.058 | 7.587 | 2,143,909 | +2.53(+50.00%) |
Mar 16, 2020 | 4.463 | 5.654 | 4.463 | 5.058 | 1,132,252 | +0.05(+0.91%) |
Mar 13, 2020 | 4.270 | 5.026 | 4.087 | 5.012 | 966,109 | +0.91(+22.10%) |
Mar 12, 2020 | 4.481 | 4.802 | 3.913 | 4.105 | 773,113 | -0.77(-15.79%) |
Mar 11, 2020 | 5.122 | 5.122 | 4.618 | 4.875 | 621,189 | -0.27(-5.17%) |
Mar 10, 2020 | 5.562 | 5.562 | 5.003 | 5.141 | 933,818 | -0.05(-1.06%) |
Mar 09, 2020 | 4.912 | 5.718 | 4.912 | 5.196 | 938,069 | -0.59(-10.14%) |
Mar 06, 2020 | 5.755 | 5.837 | 5.269 | 5.782 | 1,700,213 | -0.02(-0.32%) |
Mar 05, 2020 | 5.516 | 5.929 | 5.425 | 5.801 | 935,817 | +0.22(+3.94%) |
Mar 04, 2020 | 5.067 | 5.691 | 5.012 | 5.581 | 786,070 | +0.57(+11.33%) |
Mar 03, 2020 | 4.618 | 5.113 | 4.582 | 5.012 | 749,880 | +0.42(+9.18%) |
Mar 02, 2020 | 5.297 | 5.306 | 4.582 | 4.591 | 774,941 | -0.62(-11.95%) |
Feb 28, 2020 | 4.939 | 5.562 | 4.939 | 5.214 | 848,251 | +0.09(+1.79%) |
Feb 27, 2020 | 4.875 | 5.251 | 4.527 | 5.122 | 1,047,878 | +0.04(+0.72%) |
Feb 26, 2020 | 5.434 | 5.507 | 4.829 | 5.086 | 1,340,007 | -0.37(-6.72%) |
Feb 25, 2020 | 5.581 | 5.599 | 5.242 | 5.452 | 637,120 | -0.13(-2.30%) |
Feb 24, 2020 | 5.168 | 5.920 | 4.902 | 5.581 | 912,913 | +0.19(+3.57%) |
Feb 21, 2020 | 5.535 | 5.617 | 5.232 | 5.388 | 759,530 | -0.15(-2.65%) |
Feb 20, 2020 | 5.856 | 5.947 | 5.489 | 5.535 | 681,604 | -0.30(-5.18%) |
Feb 19, 2020 | 5.856 | 6.103 | 5.736 | 5.837 | 893,151 | +0.15(+2.58%) |
Feb 18, 2020 | 6.360 | 6.405 | 5.599 | 5.691 | 1,669,976 | -0.76(-11.79%) |
Feb 14, 2020 | 6.964 | 7.001 | 6.213 | 6.451 | 991,100 | -0.51(-7.37%) |
Feb 13, 2020 | 6.360 | 6.992 | 6.295 | 6.964 | 1,109,969 | +0.57(+8.88%) |
Feb 12, 2020 | 7.193 | 7.551 | 6.387 | 6.396 | 1,508,680 | -0.80(-11.08%) |
Feb 11, 2020 | 8.513 | 8.513 | 6.415 | 7.193 | 2,458,688 | -1.59(-18.06%) |
Feb 10, 2020 | 8.568 | 8.907 | 8.224 | 8.779 | 627,928 | +0.17(+2.02%) |
Feb 07, 2020 | 8.760 | 8.792 | 8.321 | 8.605 | 372,126 | -0.30(-3.39%) |
Feb 06, 2020 | 9.603 | 9.603 | 8.660 | 8.907 | 516,876 | -0.56(-5.91%) |
Feb 05, 2020 | 7.633 | 9.640 | 7.578 | 9.466 | 1,553,409 | +1.99(+26.59%) |
Feb 04, 2020 | 7.477 | 7.716 | 7.386 | 7.477 | 582,371 | +0.04(+0.49%) |
Feb 03, 2020 | 7.468 | 7.532 | 7.276 | 7.441 | 524,227 | -0.01(-0.12%) |
Jan 31, 2020 | 7.707 | 7.716 | 7.386 | 7.450 | 432,474 | -0.31(-4.01%) |
Jan 30, 2020 | 7.606 | 7.908 | 7.532 | 7.762 | 296,060 | -0.01(-0.12%) |
Jan 29, 2020 | 7.926 | 7.972 | 7.523 | 7.771 | 443,135 | -0.10(-1.28%) |
Jan 28, 2020 | 8.247 | 8.339 | 7.835 | 7.871 | 694,201 | -0.33(-4.02%) |
Jan 27, 2020 | 8.485 | 8.522 | 8.110 | 8.201 | 646,360 | -0.57(-6.48%) |
Jan 24, 2020 | 8.980 | 9.118 | 8.321 | 8.770 | 741,633 | -0.25(-2.74%) |
Jan 23, 2020 | 9.044 | 9.086 | 8.705 | 9.017 | 441,219 | -0.15(-1.60%) |
Jan 22, 2020 | 9.539 | 9.539 | 8.971 | 9.164 | 492,178 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.347 | 9.539 | 819,915 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,762 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,237 | -0.31(-2.88%) |
Jan 15, 2020 | 10.89 | 11.01 | 10.57 | 10.83 | 384,893 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.68 | 10.94 | 359,748 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,855 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,843 | -0.40(-3.67%) |
Jan 09, 2020 | 11.32 | 11.51 | 10.76 | 11.00 | 666,599 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.43 | 11.38 | 11.38 | 486,658 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.86 | 12.29 | 12.37 | 309,410 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.76 | 12.76 | 427,679 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.86 | 13.09 | 13.27 | 490,093 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.31 | 13.44 | 577,707 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.30 | 819,987 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.75 | 13.21 | 13.26 | 340,658 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,561 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.63 | 265,057 | +0.04(+0.27%) |
Dec 24, 2019 | 13.52 | 13.70 | 13.40 | 13.59 | 142,739 | +0.07(+0.54%) |
Dec 23, 2019 | 13.40 | 13.63 | 13.17 | 13.52 | 270,623 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.18 | 13.36 | 1,299,823 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.74 | 13.24 | 13.31 | 496,365 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,618 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.64 | 13.19 | 13.41 | 568,596 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.41 | 632,906 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.41 | 12.46 | 367,652 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,370 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,320 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,421 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,560 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,585 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.55 | 11.72 | 299,344 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.67 | 248,375 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.23 | 11.65 | 332,553 | +0.10(+0.87%) |