Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.270 | 7.340 | 7.060 | 7.120 | 49,035 | -0.27(-3.65%) |
Nov 27, 2020 | 7.470 | 7.480 | 7.030 | 7.390 | 44,400 | -0.05(-0.67%) |
Nov 25, 2020 | 7.620 | 7.620 | 7.350 | 7.440 | 41,000 | -0.11(-1.46%) |
Nov 24, 2020 | 7.630 | 7.720 | 7.350 | 7.550 | 52,189 | -0.08(-1.05%) |
Nov 23, 2020 | 7.540 | 7.730 | 7.510 | 7.630 | 33,190 | +0.14(+1.87%) |
Nov 20, 2020 | 7.320 | 7.600 | 7.250 | 7.490 | 32,500 | +0.04(+0.54%) |
Nov 19, 2020 | 7.830 | 7.830 | 7.320 | 7.450 | 33,136 | -0.29(-3.75%) |
Nov 18, 2020 | 7.200 | 7.950 | 7.200 | 7.740 | 82,975 | +0.53(+7.35%) |
Nov 17, 2020 | 7.340 | 7.379 | 7.020 | 7.210 | 53,310 | -0.01(-0.14%) |
Nov 16, 2020 | 8.570 | 8.570 | 7.210 | 7.220 | 78,151 | -0.11(-1.50%) |
Nov 13, 2020 | 8.000 | 8.000 | 7.215 | 7.330 | 103,500 | -0.26(-3.43%) |
Nov 12, 2020 | 7.900 | 8.040 | 7.410 | 7.590 | 289,985 | -0.81(-9.64%) |
Nov 11, 2020 | 7.700 | 9.480 | 7.010 | 8.400 | 4,593,171 | +1.65(+24.44%) |
Nov 10, 2020 | 6.680 | 6.994 | 6.450 | 6.750 | 48,374 | -0.01(-0.15%) |
Nov 09, 2020 | 7.500 | 7.500 | 6.600 | 6.760 | 79,829 | +0.52(+8.33%) |
Nov 06, 2020 | 6.320 | 6.429 | 6.150 | 6.240 | 22,000 | -0.02(-0.32%) |
Nov 05, 2020 | 6.160 | 6.380 | 6.160 | 6.260 | 22,133 | +0.06(+0.97%) |
Nov 04, 2020 | 6.230 | 6.320 | 6.090 | 6.200 | 13,091 | +0.14(+2.31%) |
Nov 03, 2020 | 5.980 | 6.260 | 5.931 | 6.060 | 22,838 | +0.05(+0.83%) |
Nov 02, 2020 | 6.750 | 6.750 | 5.800 | 6.010 | 149,816 | -0.74(-10.96%) |
Oct 30, 2020 | 7.000 | 7.110 | 6.650 | 6.750 | 24,700 | -0.27(-3.85%) |
Oct 29, 2020 | 7.110 | 7.151 | 7.000 | 7.020 | 20,220 | -0.04(-0.57%) |
Oct 28, 2020 | 7.200 | 7.200 | 6.860 | 7.060 | 32,336 | -0.15(-2.08%) |
Oct 27, 2020 | 7.330 | 7.360 | 6.920 | 7.210 | 43,791 | -0.14(-1.90%) |
Oct 26, 2020 | 7.600 | 7.600 | 7.210 | 7.350 | 43,584 | -0.05(-0.68%) |
Oct 23, 2020 | 7.210 | 7.722 | 7.210 | 7.400 | 14,700 | +0.07(+0.91%) |
Oct 22, 2020 | 7.180 | 7.465 | 7.150 | 7.333 | 11,968 | +0.13(+1.85%) |
Oct 21, 2020 | 7.400 | 7.400 | 7.160 | 7.200 | 18,137 | -0.19(-2.57%) |
Oct 20, 2020 | 7.430 | 7.520 | 7.300 | 7.390 | 6,062 | -0.01(-0.14%) |
Oct 19, 2020 | 7.730 | 7.830 | 7.380 | 7.400 | 31,457 | -0.32(-4.15%) |
Oct 16, 2020 | 7.520 | 7.920 | 7.520 | 7.720 | 17,600 | -0.03(-0.39%) |
Oct 15, 2020 | 7.750 | 8.090 | 7.520 | 7.750 | 26,390 | -0.40(-4.91%) |
Oct 14, 2020 | 8.120 | 8.320 | 8.080 | 8.150 | 51,699 | -0.04(-0.49%) |
Oct 13, 2020 | 8.290 | 8.800 | 8.100 | 8.190 | 78,203 | -0.31(-3.65%) |
Oct 12, 2020 | 8.410 | 8.800 | 8.000 | 8.500 | 176,128 | +0.72(+9.25%) |
Oct 09, 2020 | 8.230 | 8.400 | 7.530 | 7.780 | 118,300 | +0.41(+5.56%) |
Oct 08, 2020 | 7.100 | 7.700 | 7.020 | 7.370 | 41,220 | +0.36(+5.14%) |
Oct 07, 2020 | 7.010 | 7.306 | 7.010 | 7.010 | 29,860 | -0.10(-1.41%) |
Oct 06, 2020 | 7.210 | 7.370 | 7.030 | 7.110 | 29,979 | +0.01(+0.14%) |
Oct 05, 2020 | 6.990 | 7.290 | 6.990 | 7.100 | 19,041 | +0.05(+0.71%) |
Oct 02, 2020 | 6.950 | 7.330 | 6.840 | 7.050 | 33,400 | -0.28(-3.82%) |
Oct 01, 2020 | 7.800 | 7.800 | 7.310 | 7.330 | 11,347 | -0.17(-2.27%) |
Sep 30, 2020 | 7.090 | 7.500 | 7.090 | 7.500 | 19,627 | +0.15(+2.04%) |
Sep 29, 2020 | 7.222 | 7.350 | 6.987 | 7.350 | 26,069 | +0.27(+3.81%) |
Sep 28, 2020 | 7.507 | 7.507 | 7.080 | 7.080 | 41,197 | -0.22(-3.01%) |
Sep 25, 2020 | 7.320 | 7.390 | 6.910 | 7.300 | 66,000 | +0.05(+0.69%) |
Sep 24, 2020 | 7.365 | 7.406 | 6.895 | 7.250 | 38,577 | -0.03(-0.41%) |
Sep 23, 2020 | 7.900 | 7.990 | 7.040 | 7.280 | 47,392 | -0.51(-6.55%) |
Sep 22, 2020 | 8.020 | 8.180 | 7.790 | 7.790 | 19,770 | -0.18(-2.26%) |
Sep 21, 2020 | 8.090 | 8.285 | 7.890 | 7.970 | 33,523 | -0.15(-1.85%) |
Sep 18, 2020 | 8.030 | 8.250 | 7.840 | 8.120 | 40,300 | -0.05(-0.61%) |
Sep 17, 2020 | 8.450 | 8.451 | 7.840 | 8.170 | 58,728 | -0.03(-0.37%) |
Sep 16, 2020 | 8.500 | 8.500 | 8.150 | 8.200 | 28,645 | -0.30(-3.53%) |
Sep 15, 2020 | 8.600 | 9.180 | 8.320 | 8.500 | 169,551 | +0.61(+7.73%) |
Sep 14, 2020 | 7.740 | 7.950 | 7.740 | 7.890 | 45,988 | +0.15(+1.94%) |
Sep 11, 2020 | 7.720 | 7.929 | 7.620 | 7.740 | 20,200 | -0.10(-1.28%) |
Sep 10, 2020 | 8.000 | 8.000 | 7.737 | 7.840 | 22,037 | +0.11(+1.42%) |
Sep 09, 2020 | 7.430 | 7.980 | 7.400 | 7.730 | 45,423 | +0.27(+3.62%) |
Sep 08, 2020 | 7.900 | 7.900 | 7.200 | 7.460 | 137,268 | -0.59(-7.33%) |
Sep 04, 2020 | 8.100 | 8.100 | 7.365 | 8.050 | 82,600 | -0.14(-1.71%) |
Sep 03, 2020 | 8.410 | 8.750 | 8.160 | 8.190 | 66,229 | -0.33(-3.87%) |
Sep 02, 2020 | 8.610 | 8.960 | 8.510 | 8.520 | 121,018 | -0.37(-4.16%) |
Sep 01, 2020 | 8.890 | 9.000 | 8.250 | 8.890 | 241,728 | -0.26(-2.84%) |
Aug 31, 2020 | 9.020 | 9.270 | 8.920 | 9.150 | 95,460 | +0.08(+0.88%) |
Aug 28, 2020 | 8.960 | 9.100 | 8.775 | 9.070 | 72,300 | -0.01(-0.11%) |
Aug 27, 2020 | 9.200 | 9.450 | 8.910 | 9.080 | 71,927 | -0.09(-0.98%) |
Aug 26, 2020 | 9.370 | 9.590 | 9.150 | 9.170 | 57,320 | -0.20(-2.13%) |
Aug 25, 2020 | 9.210 | 9.690 | 9.210 | 9.370 | 99,539 | +0.04(+0.43%) |
Aug 24, 2020 | 9.780 | 9.930 | 8.880 | 9.330 | 273,051 | -0.72(-7.16%) |
Aug 21, 2020 | 10.00 | 10.20 | 9.670 | 10.05 | 365,000 | -0.18(-1.76%) |
Aug 20, 2020 | 10.55 | 10.59 | 10.15 | 10.23 | 295,387 | -0.46(-4.30%) |
Aug 19, 2020 | 10.86 | 11.22 | 10.54 | 10.69 | 222,777 | -0.21(-1.93%) |
Aug 18, 2020 | 10.75 | 11.50 | 10.31 | 10.90 | 619,677 | +0.15(+1.40%) |
Aug 17, 2020 | 10.90 | 10.99 | 10.10 | 10.75 | 385,283 | -0.33(-2.98%) |
Aug 14, 2020 | 10.13 | 11.10 | 9.800 | 11.08 | 635,100 | +0.94(+9.27%) |
Aug 13, 2020 | 9.960 | 10.38 | 9.960 | 10.14 | 254,142 | +0.05(+0.50%) |
Aug 12, 2020 | 10.22 | 10.67 | 9.740 | 10.09 | 293,892 | -0.15(-1.46%) |
Aug 11, 2020 | 10.95 | 11.14 | 10.05 | 10.24 | 282,251 | -0.79(-7.16%) |
Aug 10, 2020 | 10.96 | 11.18 | 10.80 | 11.03 | 193,629 | +0.06(+0.55%) |
Aug 07, 2020 | 11.00 | 11.74 | 10.70 | 10.97 | 510,100 | -0.17(-1.53%) |
Aug 06, 2020 | 11.50 | 11.57 | 10.86 | 11.14 | 395,332 | +0.19(+1.74%) |
Aug 05, 2020 | 10.08 | 11.94 | 10.01 | 10.95 | 1,059,340 | +0.63(+6.10%) |
Aug 04, 2020 | 9.980 | 10.50 | 9.910 | 10.32 | 311,695 | +0.42(+4.24%) |
Aug 03, 2020 | 9.850 | 10.29 | 9.450 | 9.900 | 294,372 | -0.11(-1.10%) |
Jul 31, 2020 | 10.45 | 10.65 | 9.820 | 10.01 | 234,800 | -0.64(-6.01%) |
Jul 30, 2020 | 10.97 | 11.16 | 10.25 | 10.65 | 395,470 | -0.87(-7.55%) |
Jul 29, 2020 | 11.36 | 12.00 | 10.65 | 11.52 | 778,358 | +0.55(+5.01%) |
Jul 28, 2020 | 11.05 | 11.67 | 10.93 | 10.97 | 313,927 | -0.48(-4.19%) |
Jul 27, 2020 | 12.34 | 12.68 | 11.00 | 11.45 | 887,107 | -1.43(-11.10%) |
Jul 24, 2020 | 13.55 | 14.15 | 12.28 | 12.88 | 1,172,700 | -1.02(-7.34%) |
Jul 23, 2020 | 13.50 | 15.39 | 12.78 | 13.90 | 2,897,044 | +1.21(+9.54%) |
Jul 22, 2020 | 14.00 | 14.20 | 12.11 | 12.69 | 2,219,329 | -2.12(-14.31%) |
Jul 21, 2020 | 19.59 | 21.30 | 13.90 | 14.81 | 26,562,192 | +4.40(+42.27%) |
Jul 20, 2020 | 10.50 | 19.53 | 10.13 | 10.41 | 67,750,216 | +4.04(+63.42%) |
Jul 17, 2020 | 6.130 | 6.650 | 5.910 | 6.370 | 61,100 | +0.22(+3.58%) |
Jul 16, 2020 | 6.700 | 6.870 | 6.150 | 6.150 | 128,854 | -0.46(-6.96%) |
Jul 15, 2020 | 5.860 | 7.450 | 5.860 | 6.610 | 430,090 | +0.60(+9.98%) |
Jul 14, 2020 | 5.730 | 6.460 | 5.510 | 6.010 | 153,374 | +0.13(+2.21%) |
Jul 13, 2020 | 6.500 | 6.700 | 5.670 | 5.880 | 347,098 | -0.60(-9.26%) |
Jul 10, 2020 | 6.530 | 6.700 | 6.450 | 6.480 | 129,400 | -0.19(-2.85%) |
Jul 09, 2020 | 7.150 | 7.260 | 6.440 | 6.670 | 217,415 | -0.55(-7.62%) |
Jul 08, 2020 | 7.220 | 7.300 | 7.100 | 7.220 | 53,374 | -0.02(-0.28%) |
Jul 07, 2020 | 7.050 | 7.570 | 7.000 | 7.240 | 141,124 | -0.02(-0.28%) |
Jul 06, 2020 | 7.460 | 7.630 | 7.100 | 7.260 | 67,442 | -0.08(-1.09%) |
Jul 02, 2020 | 7.600 | 7.790 | 7.320 | 7.340 | 176,700 | -0.16(-2.13%) |
Jul 01, 2020 | 7.470 | 7.900 | 7.330 | 7.500 | 132,024 | +0.07(+0.94%) |
Jun 30, 2020 | 7.460 | 7.740 | 7.320 | 7.430 | 149,514 | +0.01(+0.13%) |
Jun 29, 2020 | 8.000 | 8.020 | 7.300 | 7.420 | 191,237 | -0.69(-8.51%) |
Jun 26, 2020 | 8.200 | 8.400 | 8.000 | 8.110 | 152,300 | -0.31(-3.68%) |
Jun 25, 2020 | 8.530 | 8.800 | 8.190 | 8.420 | 334,891 | -0.06(-0.71%) |
Jun 24, 2020 | 8.420 | 8.900 | 8.190 | 8.480 | 220,691 | +0.18(+2.17%) |
Jun 23, 2020 | 8.620 | 8.630 | 8.080 | 8.300 | 178,613 | -0.34(-3.94%) |
Jun 22, 2020 | 8.260 | 8.950 | 8.260 | 8.640 | 425,082 | -0.74(-7.89%) |
Jun 19, 2020 | 10.71 | 12.78 | 9.010 | 9.380 | 4,730,000 | +1.63(+21.03%) |
Jun 18, 2020 | 8.180 | 8.220 | 7.670 | 7.750 | 252,915 | -0.47(-5.72%) |
Jun 17, 2020 | 9.100 | 9.200 | 7.990 | 8.220 | 528,764 | -1.18(-12.55%) |
Jun 16, 2020 | 8.810 | 9.440 | 8.750 | 9.400 | 783,480 | -0.20(-2.08%) |
Jun 15, 2020 | 9.300 | 11.04 | 8.850 | 9.600 | 3,286,125 | +1.02(+11.89%) |
Jun 12, 2020 | 7.550 | 15.60 | 7.550 | 8.580 | 19,633,400 | +1.68(+24.35%) |
Jun 11, 2020 | 7.240 | 8.400 | 6.620 | 6.900 | 1,096,236 | -2.98(-30.16%) |
Jun 10, 2020 | 12.71 | 16.19 | 9.550 | 9.880 | 4,749,262 | -10.12(-50.60%) |
Jun 09, 2020 | 10.00 | 28.99 | 6.600 | 20.00 | 75,643,200 | +17.90(+852.34%) |
Jun 08, 2020 | 2.010 | 2.200 | 2.010 | 2.100 | 1,949 | +0.02(+0.97%) |
Jun 05, 2020 | 2.060 | 2.100 | 2.060 | 2.080 | 7,300 | -0.06(-2.68%) |
Jun 04, 2020 | 2.130 | 2.205 | 2.120 | 2.137 | 1,575 | -0.02(-1.13%) |
Jun 03, 2020 | 2.170 | 2.170 | 2.020 | 2.162 | 2,399 | +0.19(+9.73%) |
Jun 02, 2020 | 2.000 | 2.168 | 1.920 | 1.970 | 4,444 | -0.08(-3.90%) |
Jun 01, 2020 | 2.000 | 2.070 | 2.000 | 2.050 | 3,411 | -0.07(-3.33%) |
May 29, 2020 | 2.151 | 2.151 | 2.121 | 2.121 | 900 | +0.02(+0.99%) |
May 28, 2020 | 2.220 | 2.280 | 2.100 | 2.100 | 3,117 | -0.10(-4.55%) |
May 27, 2020 | 1.990 | 2.200 | 1.990 | 2.200 | 8,085 | +0.20(+10.00%) |
May 26, 2020 | 1.850 | 2.040 | 1.850 | 2.000 | 11,852 | +0.15(+8.11%) |
May 22, 2020 | 1.830 | 2.140 | 1.830 | 1.850 | 32,300 | -0.06(-3.14%) |
May 21, 2020 | 1.821 | 1.910 | 1.821 | 1.910 | 2,188 | -0.07(-3.68%) |
May 20, 2020 | 1.830 | 1.984 | 1.820 | 1.983 | 7,102 | -0.03(-1.35%) |
May 19, 2020 | 1.840 | 2.179 | 1.810 | 2.010 | 7,785 | +0.11(+5.79%) |
May 18, 2020 | 1.880 | 1.920 | 1.810 | 1.900 | 2,976 | -0.01(-0.52%) |
May 15, 2020 | 1.880 | 1.910 | 1.880 | 1.910 | 900 | -0.02(-1.23%) |
May 14, 2020 | 1.900 | 1.950 | 1.810 | 1.934 | 7,168 | -0.02(-0.83%) |
May 13, 2020 | 2.050 | 2.050 | 1.950 | 1.950 | 1,315 | -0.05(-2.56%) |
May 12, 2020 | 1.977 | 2.086 | 1.977 | 2.001 | 3,305 | -0.14(-6.48%) |
May 11, 2020 | 2.200 | 2.258 | 1.941 | 2.140 | 14,485 | +0.02(+0.94%) |
May 08, 2020 | 2.000 | 2.133 | 2.000 | 2.120 | 6,000 | -0.01(-0.47%) |
May 07, 2020 | 1.990 | 2.160 | 1.990 | 2.130 | 4,089 | -0.03(-1.39%) |
May 06, 2020 | 2.150 | 2.210 | 2.120 | 2.160 | 2,530 | -0.17(-7.30%) |
May 05, 2020 | 2.330 | 2.330 | 2.330 | 255 | +0.00(+0.00%) | |
May 04, 2020 | 2.310 | 2.340 | 2.180 | 2.330 | 2,802 | -0.08(-3.32%) |
May 01, 2020 | 2.500 | 2.500 | 2.165 | 2.410 | 6,200 | -0.11(-4.37%) |
Apr 30, 2020 | 2.500 | 2.890 | 2.500 | 2.520 | 3,187 | -0.01(-0.39%) |
Apr 29, 2020 | 2.610 | 2.870 | 2.500 | 2.530 | 13,379 | -0.17(-6.30%) |
Apr 28, 2020 | 2.750 | 3.040 | 2.688 | 2.700 | 4,271 | -0.04(-1.46%) |
Apr 27, 2020 | 2.610 | 2.750 | 2.610 | 2.740 | 10,317 | -0.08(-2.84%) |
Apr 24, 2020 | 2.550 | 2.890 | 2.550 | 2.820 | 2,900 | +0.27(+10.59%) |
Apr 23, 2020 | 2.830 | 2.880 | 2.540 | 2.550 | 13,933 | -0.05(-1.92%) |
Apr 22, 2020 | 2.850 | 2.850 | 2.550 | 2.600 | 15,280 | -0.30(-10.34%) |
Apr 21, 2020 | 2.960 | 3.200 | 2.540 | 2.900 | 104,623 | -0.30(-9.38%) |
Apr 20, 2020 | 2.500 | 4.620 | 2.440 | 3.200 | 808,668 | +0.85(+36.17%) |
Apr 17, 2020 | 2.050 | 2.350 | 2.050 | 2.350 | 3,200 | +0.35(+17.72%) |
Apr 16, 2020 | 1.996 | 1.996 | 1.996 | 1.996 | 250 | -0.00(-0.19%) |
Apr 15, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 139 | +0.00(+0.00%) |
Apr 14, 2020 | 1.910 | 2.000 | 1.890 | 2.000 | 6,575 | +0.00(+0.00%) |
Apr 13, 2020 | 2.300 | 2.300 | 1.970 | 2.000 | 1,684 | -0.16(-7.41%) |
Apr 09, 2020 | 2.460 | 2.460 | 1.890 | 2.160 | 18,800 | -0.19(-8.09%) |
Apr 08, 2020 | 1.660 | 2.350 | 1.660 | 2.350 | 9,033 | +0.75(+46.88%) |
Apr 07, 2020 | 1.704 | 1.716 | 1.600 | 1.600 | 9,122 | -0.05(-3.21%) |
Apr 06, 2020 | 1.700 | 1.746 | 1.585 | 1.653 | 6,198 | -0.03(-1.60%) |
Apr 03, 2020 | 1.680 | 1.680 | 1.680 | 94 | +0.00(+0.00%) | |
Apr 02, 2020 | 1.690 | 1.690 | 1.600 | 1.680 | 2,224 | -0.07(-4.00%) |
Apr 01, 2020 | 1.850 | 1.850 | 1.710 | 1.750 | 6,161 | -0.06(-3.33%) |
Mar 31, 2020 | 1.770 | 1.884 | 1.770 | 1.810 | 2,586 | +0.05(+2.85%) |
Mar 30, 2020 | 1.920 | 2.140 | 1.760 | 1.760 | 6,844 | -0.07(-3.94%) |
Mar 27, 2020 | 1.832 | 1.832 | 1.832 | 33 | +0.00(+0.00%) | |
Mar 26, 2020 | 1.673 | 1.832 | 1.673 | 1.832 | 3,355 | +0.07(+4.10%) |
Mar 25, 2020 | 1.685 | 1.760 | 1.685 | 1.760 | 1,426 | +0.12(+7.32%) |
Mar 24, 2020 | 1.550 | 1.640 | 1.550 | 1.640 | 1,502 | -0.01(-0.31%) |
Mar 23, 2020 | 1.700 | 1.770 | 1.645 | 1.645 | 2,184 | -0.16(-8.79%) |
Mar 19, 2020 | 1.804 | 1.804 | 1.804 | 0 | -0.15(-7.51%) | |
Mar 18, 2020 | 1.810 | 1.950 | 1.800 | 1.950 | 8,117 | +0.12(+6.37%) |
Mar 17, 2020 | 1.810 | 1.950 | 1.625 | 1.833 | 5,124 | -0.17(-8.34%) |
Mar 16, 2020 | 2.680 | 2.680 | 2.000 | 2.000 | 6,135 | -0.10(-4.76%) |
Mar 13, 2020 | 2.160 | 2.160 | 1.980 | 2.100 | 16,900 | -0.30(-12.50%) |
Mar 12, 2020 | 2.550 | 2.600 | 2.400 | 2.400 | 10,441 | -0.20(-7.69%) |
Mar 11, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 2,327 | +0.00(+0.00%) |
Mar 10, 2020 | 2.636 | 2.636 | 2.600 | 2.600 | 1,485 | -0.00(-0.11%) |
Mar 09, 2020 | 2.990 | 2.990 | 2.603 | 2.603 | 1,360 | -0.22(-7.70%) |
Mar 06, 2020 | 3.060 | 3.060 | 2.820 | 2.820 | 1,800 | -0.23(-7.54%) |
Mar 05, 2020 | 3.050 | 3.111 | 3.050 | 3.050 | 8,159 | -0.01(-0.33%) |
Mar 04, 2020 | 2.936 | 3.150 | 2.868 | 3.060 | 10,547 | +0.06(+1.83%) |
Mar 03, 2020 | 3.130 | 3.130 | 2.500 | 3.005 | 30,385 | -0.25(-7.54%) |
Mar 02, 2020 | 3.020 | 3.350 | 3.020 | 3.250 | 6,208 | +0.00(+0.00%) |
Feb 28, 2020 | 3.834 | 3.928 | 3.250 | 3.250 | 52,100 | -1.25(-27.78%) |
Feb 27, 2020 | 3.400 | 5.180 | 2.770 | 4.500 | 200,723 | +1.00(+28.57%) |
Feb 26, 2020 | 3.541 | 3.541 | 3.475 | 3.500 | 527 | +0.03(+0.86%) |
Feb 25, 2020 | 3.750 | 3.750 | 3.420 | 3.470 | 7,272 | -0.30(-7.96%) |
Feb 24, 2020 | 3.717 | 4.098 | 3.710 | 3.770 | 8,335 | -0.09(-2.33%) |
Feb 21, 2020 | 3.770 | 3.920 | 3.760 | 3.860 | 14,500 | +0.05(+1.31%) |
Feb 20, 2020 | 3.760 | 3.810 | 3.740 | 3.810 | 9,375 | +0.09(+2.42%) |
Feb 19, 2020 | 3.720 | 3.720 | 3.720 | 7 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.727 | 3.727 | 3.720 | 3.720 | 528 | -0.00(-0.10%) |
Feb 14, 2020 | 3.520 | 3.724 | 3.514 | 3.724 | 800 | +0.07(+2.02%) |
Feb 13, 2020 | 3.638 | 3.776 | 3.530 | 3.650 | 3,344 | -0.14(-3.69%) |
Feb 12, 2020 | 3.720 | 3.790 | 3.637 | 3.790 | 1,002 | +0.04(+1.11%) |
Feb 11, 2020 | 3.712 | 3.748 | 3.712 | 3.748 | 230 | +0.12(+3.25%) |
Feb 10, 2020 | 3.630 | 3.630 | 3.630 | 80 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.694 | 3.694 | 3.630 | 3.630 | 700 | -0.05(-1.35%) |
Feb 06, 2020 | 3.660 | 3.680 | 3.640 | 3.680 | 2,559 | +0.04(+1.10%) |
Feb 05, 2020 | 3.600 | 3.682 | 3.550 | 3.640 | 12,639 | +0.15(+4.35%) |
Feb 04, 2020 | 3.348 | 3.488 | 3.348 | 3.488 | 6,125 | +0.10(+2.90%) |
Feb 03, 2020 | 3.580 | 3.630 | 3.390 | 3.390 | 3,733 | +0.04(+1.19%) |
Jan 31, 2020 | 3.380 | 3.540 | 3.310 | 3.350 | 21,400 | -0.07(-2.11%) |
Jan 30, 2020 | 3.617 | 4.046 | 3.400 | 3.422 | 31,712 | -0.05(-1.38%) |
Jan 29, 2020 | 3.490 | 3.490 | 3.450 | 3.470 | 15,433 | -0.13(-3.61%) |
Jan 28, 2020 | 3.690 | 4.050 | 3.477 | 3.600 | 45,899 | +0.15(+4.35%) |
Jan 27, 2020 | 3.450 | 3.458 | 3.450 | 3.450 | 2,619 | -0.01(-0.29%) |
Jan 23, 2020 | 3.460 | 3.460 | 3.460 | 0 | -0.02(-0.50%) | |
Jan 22, 2020 | 3.527 | 3.527 | 3.477 | 3.477 | 704 | -0.10(-2.78%) |
Jan 21, 2020 | 3.520 | 3.577 | 3.466 | 3.577 | 1,176 | +0.06(+1.61%) |
Jan 17, 2020 | 3.550 | 3.710 | 3.500 | 3.520 | 17,500 | +0.06(+1.73%) |
Jan 16, 2020 | 3.520 | 3.637 | 3.450 | 3.460 | 7,959 | -0.06(-1.70%) |
Jan 15, 2020 | 3.541 | 3.690 | 3.480 | 3.520 | 8,790 | -0.01(-0.28%) |
Jan 14, 2020 | 3.660 | 3.740 | 3.489 | 3.530 | 10,298 | -0.17(-4.59%) |
Jan 13, 2020 | 3.800 | 3.820 | 3.555 | 3.700 | 14,119 | -0.02(-0.54%) |
Jan 10, 2020 | 3.780 | 3.780 | 3.550 | 3.720 | 11,400 | +0.02(+0.54%) |
Jan 09, 2020 | 3.570 | 3.700 | 3.460 | 3.700 | 21,269 | +0.08(+2.21%) |
Jan 08, 2020 | 3.700 | 3.900 | 3.620 | 3.620 | 31,639 | +0.03(+0.70%) |
Jan 07, 2020 | 3.570 | 3.600 | 3.570 | 3.595 | 755 | +0.04(+1.26%) |
Jan 06, 2020 | 3.640 | 3.789 | 3.522 | 3.550 | 7,192 | -0.04(-1.11%) |
Jan 03, 2020 | 3.450 | 3.632 | 3.450 | 3.590 | 7,300 | +0.03(+0.84%) |
Jan 02, 2020 | 3.560 | 3.614 | 3.520 | 3.560 | 4,341 | -0.07(-1.93%) |
Dec 31, 2019 | 3.750 | 3.750 | 3.500 | 3.630 | 15,100 | -0.06(-1.63%) |
Dec 30, 2019 | 3.750 | 3.900 | 3.550 | 3.690 | 26,381 | +0.04(+1.10%) |
Dec 27, 2019 | 3.380 | 3.737 | 3.370 | 3.650 | 23,900 | +0.18(+5.19%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.200 | 3.470 | 6,226 | +0.08(+2.36%) |
Dec 24, 2019 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 | +0.04(+1.11%) |
Dec 23, 2019 | 3.357 | 3.357 | 3.340 | 3.353 | 2,300 | -0.10(-2.82%) |
Dec 20, 2019 | 3.460 | 3.570 | 3.320 | 3.450 | 16,900 | +0.02(+0.58%) |
Dec 19, 2019 | 3.580 | 3.640 | 3.430 | 3.430 | 24,580 | -0.22(-6.03%) |
Dec 18, 2019 | 3.840 | 3.840 | 3.550 | 3.650 | 15,030 | -0.17(-4.45%) |
Dec 17, 2019 | 3.810 | 3.820 | 3.803 | 3.820 | 529 | -0.06(-1.55%) |
Dec 16, 2019 | 3.921 | 4.072 | 3.840 | 3.880 | 44,124 | +0.06(+1.57%) |
Dec 13, 2019 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | -0.05(-1.25%) |
Dec 11, 2019 | 3.868 | 3.868 | 3.868 | 0 | -0.08(-2.07%) | |
Dec 10, 2019 | 4.020 | 4.055 | 3.950 | 3.950 | 16,491 | -0.07(-1.74%) |
Dec 09, 2019 | 3.950 | 4.090 | 3.950 | 4.020 | 8,243 | +0.02(+0.62%) |
Dec 06, 2019 | 3.960 | 3.995 | 3.950 | 3.995 | 8,900 | +0.05(+1.15%) |
Dec 05, 2019 | 4.040 | 4.050 | 3.950 | 3.950 | 46,983 | -0.04(-1.00%) |
Dec 04, 2019 | 3.950 | 4.179 | 3.890 | 3.990 | 59,452 | +0.25(+6.68%) |
Dec 03, 2019 | 3.760 | 3.760 | 3.620 | 3.740 | 27,371 | -0.06(-1.58%) |