Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.569 | 5.864 | 5.243 | 5.386 | 57,940 | -0.13(-2.31%) |
Jan 28, 2021 | 5.172 | 5.569 | 5.092 | 5.514 | 69,426 | +0.39(+7.61%) |
Jan 27, 2021 | 5.084 | 5.171 | 4.997 | 5.124 | 34,234 | -0.02(-0.31%) |
Jan 26, 2021 | 5.100 | 5.140 | 4.790 | 5.140 | 35,083 | +0.07(+1.41%) |
Jan 25, 2021 | 5.132 | 5.156 | 4.917 | 5.068 | 36,754 | -0.02(-0.31%) |
Jan 22, 2021 | 5.132 | 5.132 | 5.005 | 5.084 | 15,082 | -0.04(-0.78%) |
Jan 21, 2021 | 5.172 | 5.172 | 5.047 | 5.124 | 27,684 | -0.06(-1.08%) |
Jan 20, 2021 | 5.164 | 5.219 | 5.013 | 5.180 | 20,618 | +0.06(+1.09%) |
Jan 19, 2021 | 5.228 | 5.228 | 5.013 | 5.124 | 36,593 | -0.06(-1.23%) |
Jan 15, 2021 | 5.203 | 5.219 | 5.088 | 5.188 | 24,005 | +0.01(+0.15%) |
Jan 14, 2021 | 5.180 | 5.203 | 4.973 | 5.180 | 27,053 | +0.08(+1.56%) |
Jan 13, 2021 | 5.188 | 5.203 | 5.013 | 5.100 | 38,297 | +0.16(+3.22%) |
Jan 12, 2021 | 4.845 | 5.060 | 4.753 | 4.941 | 37,587 | +0.05(+0.98%) |
Jan 11, 2021 | 4.853 | 4.893 | 4.647 | 4.893 | 23,177 | +0.02(+0.49%) |
Jan 08, 2021 | 4.925 | 4.947 | 4.806 | 4.869 | 24,382 | -0.10(-1.92%) |
Jan 07, 2021 | 4.933 | 5.060 | 4.718 | 4.965 | 104,723 | +0.06(+1.13%) |
Jan 06, 2021 | 4.861 | 5.028 | 4.742 | 4.909 | 58,261 | +0.06(+1.15%) |
Jan 05, 2021 | 4.416 | 4.901 | 4.376 | 4.853 | 112,208 | +0.35(+7.77%) |
Jan 04, 2021 | 4.694 | 5.060 | 4.384 | 4.503 | 56,705 | -0.23(-4.87%) |
Dec 31, 2020 | 4.734 | 4.734 | 4.734 | 61,590 | +0.03(+0.68%) | |
Dec 30, 2020 | 4.877 | 4.909 | 4.591 | 4.702 | 61,590 | -0.06(-1.34%) |
Dec 29, 2020 | 5.140 | 5.172 | 4.575 | 4.766 | 68,517 | -0.33(-6.41%) |
Dec 28, 2020 | 5.092 | 5.277 | 4.845 | 5.092 | 242,381 | +0.45(+9.59%) |
Dec 24, 2020 | 4.611 | 5.569 | 4.393 | 4.647 | 566,840 | -1.20(-20.54%) |
Dec 23, 2020 | 5.975 | 5.975 | 5.681 | 5.848 | 46,615 | -0.13(-2.13%) |
Dec 22, 2020 | 6.055 | 6.055 | 5.633 | 5.975 | 62,401 | -0.15(-2.47%) |
Dec 21, 2020 | 5.888 | 6.421 | 5.816 | 6.126 | 141,789 | +0.10(+1.72%) |
Dec 18, 2020 | 5.888 | 6.039 | 5.617 | 6.023 | 100,171 | -0.05(-0.79%) |
Dec 17, 2020 | 6.039 | 6.111 | 5.832 | 6.071 | 72,664 | -0.05(-0.78%) |
Dec 16, 2020 | 5.880 | 6.118 | 5.779 | 6.118 | 92,691 | +0.21(+3.50%) |
Dec 15, 2020 | 5.959 | 6.047 | 5.776 | 5.912 | 137,697 | -0.27(-4.38%) |
Dec 14, 2020 | 5.967 | 6.445 | 5.943 | 6.182 | 305,818 | -0.10(-1.52%) |
Dec 11, 2020 | 6.858 | 8.919 | 5.729 | 6.278 | 5,232,028 | +1.36(+27.73%) |
Dec 10, 2020 | 4.857 | 4.929 | 4.837 | 4.915 | 5,039 | -0.04(-0.77%) |
Dec 09, 2020 | 4.822 | 5.203 | 4.822 | 4.953 | 46,013 | -0.05(-1.03%) |
Dec 08, 2020 | 5.068 | 5.068 | 4.822 | 5.005 | 10,919 | -0.01(-0.16%) |
Dec 07, 2020 | 4.686 | 5.013 | 4.686 | 5.013 | 26,603 | +0.18(+3.62%) |
Dec 04, 2020 | 4.654 | 4.893 | 4.607 | 4.837 | 25,137 | +0.04(+0.83%) |
Dec 03, 2020 | 4.909 | 4.909 | 4.774 | 4.798 | 14,320 | -0.07(-1.47%) |
Dec 02, 2020 | 5.110 | 5.110 | 4.543 | 4.869 | 15,230 | +0.29(+6.43%) |
Dec 01, 2020 | 4.800 | 4.989 | 4.495 | 4.575 | 62,275 | -0.27(-5.58%) |
Nov 30, 2020 | 4.996 | 5.284 | 4.742 | 4.846 | 26,368 | -0.20(-3.94%) |
Nov 27, 2020 | 5.466 | 5.503 | 4.893 | 5.044 | 20,863 | -0.30(-5.60%) |
Nov 25, 2020 | 5.100 | 5.359 | 5.076 | 5.344 | 35,568 | +0.13(+2.54%) |
Nov 24, 2020 | 4.774 | 5.291 | 4.628 | 5.211 | 86,753 | +0.44(+9.17%) |
Nov 23, 2020 | 4.623 | 4.956 | 4.562 | 4.774 | 79,712 | +0.24(+5.26%) |
Nov 20, 2020 | 4.432 | 4.651 | 4.432 | 4.535 | 8,420 | +0.06(+1.33%) |
Nov 19, 2020 | 4.491 | 4.734 | 4.376 | 4.475 | 53,661 | +0.01(+0.27%) |
Nov 18, 2020 | 4.448 | 4.615 | 4.424 | 4.464 | 12,422 | +0.06(+1.45%) |
Nov 17, 2020 | 4.479 | 4.535 | 4.384 | 4.400 | 17,197 | -0.02(-0.54%) |
Nov 16, 2020 | 4.456 | 4.615 | 4.416 | 4.424 | 13,968 | -0.02(-0.54%) |
Nov 13, 2020 | 4.408 | 4.448 | 4.396 | 4.448 | 5,655 | +0.07(+1.64%) |
Nov 12, 2020 | 4.384 | 4.615 | 4.360 | 4.376 | 16,771 | -0.01(-0.18%) |
Nov 11, 2020 | 4.639 | 4.647 | 4.193 | 4.384 | 36,398 | -0.41(-8.62%) |
Nov 10, 2020 | 4.527 | 4.901 | 4.304 | 4.798 | 34,319 | +0.34(+7.68%) |
Nov 09, 2020 | 4.734 | 4.734 | 4.296 | 4.456 | 36,717 | +0.00(+0.00%) |
Nov 06, 2020 | 4.543 | 4.543 | 4.416 | 4.456 | 8,043 | +0.04(+0.90%) |
Nov 05, 2020 | 4.400 | 4.527 | 4.344 | 4.416 | 16,195 | +0.06(+1.28%) |
Nov 04, 2020 | 4.376 | 4.376 | 4.277 | 4.360 | 4,528 | +0.06(+1.48%) |
Nov 03, 2020 | 4.066 | 4.404 | 4.066 | 4.296 | 8,933 | -0.12(-2.75%) |
Nov 02, 2020 | 4.050 | 4.446 | 4.050 | 4.418 | 5,380 | +0.12(+2.83%) |
Oct 30, 2020 | 4.456 | 4.456 | 4.201 | 4.296 | 11,437 | -0.16(-3.57%) |
Oct 29, 2020 | 4.392 | 4.456 | 4.316 | 4.456 | 11,793 | -0.01(-0.27%) |
Oct 28, 2020 | 4.257 | 4.468 | 4.185 | 4.468 | 38,829 | +0.21(+4.95%) |
Oct 27, 2020 | 4.249 | 4.456 | 4.150 | 4.257 | 32,484 | -0.04(-0.93%) |
Oct 26, 2020 | 4.440 | 5.068 | 4.217 | 4.296 | 255,440 | -0.15(-3.40%) |
Oct 23, 2020 | 4.408 | 4.575 | 4.376 | 4.448 | 12,568 | +0.01(+0.18%) |
Oct 22, 2020 | 4.424 | 4.694 | 4.416 | 4.440 | 47,729 | -0.05(-1.06%) |
Oct 21, 2020 | 4.487 | 4.527 | 4.376 | 4.487 | 9,694 | +0.00(+0.00%) |
Oct 20, 2020 | 4.456 | 4.503 | 4.265 | 4.487 | 18,872 | +0.03(+0.71%) |
Oct 19, 2020 | 4.336 | 4.694 | 4.336 | 4.456 | 36,952 | +0.04(+0.90%) |
Oct 16, 2020 | 4.384 | 4.456 | 4.257 | 4.416 | 22,120 | +0.12(+2.83%) |
Oct 15, 2020 | 4.471 | 4.559 | 4.201 | 4.294 | 28,260 | -0.18(-3.96%) |
Oct 14, 2020 | 4.464 | 4.559 | 4.177 | 4.471 | 54,503 | -0.22(-4.75%) |
Oct 13, 2020 | 4.647 | 5.013 | 4.647 | 4.694 | 103,474 | -0.29(-5.90%) |
Oct 12, 2020 | 4.694 | 5.164 | 4.209 | 4.989 | 232,138 | +0.88(+21.51%) |
Oct 09, 2020 | 4.149 | 4.149 | 3.994 | 4.105 | 10,808 | +0.04(+0.98%) |
Oct 08, 2020 | 4.177 | 4.177 | 4.050 | 4.066 | 8,870 | -0.01(-0.20%) |
Oct 07, 2020 | 4.002 | 4.156 | 3.978 | 4.074 | 25,015 | +0.15(+3.73%) |
Oct 06, 2020 | 4.304 | 4.304 | 3.747 | 3.927 | 59,994 | -0.38(-8.76%) |
Oct 05, 2020 | 4.432 | 4.432 | 4.241 | 4.304 | 10,979 | -0.09(-1.99%) |
Oct 02, 2020 | 4.495 | 4.495 | 4.217 | 4.392 | 30,415 | -0.11(-2.47%) |
Oct 01, 2020 | 4.479 | 4.662 | 4.376 | 4.503 | 13,607 | +0.02(+0.35%) |
Sep 30, 2020 | 4.543 | 4.814 | 4.296 | 4.487 | 57,116 | -0.28(-5.84%) |
Sep 29, 2020 | 4.853 | 4.853 | 4.424 | 4.766 | 23,667 | -0.02(-0.50%) |
Sep 28, 2020 | 4.853 | 4.853 | 4.575 | 4.790 | 32,605 | +0.21(+4.70%) |
Sep 25, 2020 | 4.837 | 5.028 | 4.575 | 4.575 | 27,525 | -0.40(-8.00%) |
Sep 24, 2020 | 4.734 | 5.172 | 4.575 | 4.973 | 67,853 | +0.23(+4.87%) |
Sep 23, 2020 | 5.052 | 5.052 | 4.734 | 4.742 | 50,154 | -0.10(-2.13%) |
Sep 22, 2020 | 4.869 | 5.132 | 4.734 | 4.845 | 87,476 | +0.15(+3.22%) |
Sep 21, 2020 | 4.654 | 4.694 | 4.575 | 4.694 | 54,629 | -0.03(-0.67%) |
Sep 18, 2020 | 4.169 | 4.734 | 4.058 | 4.726 | 118,144 | +0.55(+13.25%) |
Sep 17, 2020 | 4.098 | 4.277 | 3.973 | 4.173 | 39,003 | +0.07(+1.65%) |
Sep 16, 2020 | 3.922 | 4.137 | 3.711 | 4.105 | 70,356 | +0.22(+5.74%) |
Sep 15, 2020 | 3.899 | 3.899 | 3.628 | 3.883 | 32,993 | -0.02(-0.41%) |
Sep 14, 2020 | 3.572 | 3.899 | 3.461 | 3.899 | 45,652 | +0.33(+9.13%) |
Sep 11, 2020 | 3.636 | 3.668 | 3.501 | 3.572 | 14,202 | -0.09(-2.39%) |
Sep 10, 2020 | 3.596 | 3.668 | 3.437 | 3.660 | 29,162 | +0.06(+1.55%) |
Sep 09, 2020 | 3.572 | 3.811 | 3.572 | 3.604 | 16,990 | +0.02(+0.67%) |
Sep 08, 2020 | 3.676 | 3.716 | 3.421 | 3.580 | 30,560 | -0.19(-5.06%) |
Sep 04, 2020 | 3.915 | 3.915 | 3.676 | 3.771 | 21,366 | -0.14(-3.66%) |
Sep 03, 2020 | 3.922 | 3.922 | 3.700 | 3.915 | 59,471 | -0.01(-0.20%) |
Sep 02, 2020 | 3.875 | 3.922 | 3.620 | 3.922 | 50,539 | +0.03(+0.82%) |
Sep 01, 2020 | 4.034 | 4.034 | 3.740 | 3.891 | 49,002 | -0.18(-4.49%) |
Aug 31, 2020 | 4.193 | 4.296 | 3.795 | 4.074 | 108,403 | -0.06(-1.54%) |
Aug 28, 2020 | 3.732 | 4.161 | 3.652 | 4.137 | 107,712 | +0.47(+12.80%) |
Aug 27, 2020 | 3.684 | 3.708 | 3.588 | 3.668 | 49,502 | +0.06(+1.77%) |
Aug 26, 2020 | 3.684 | 3.778 | 3.501 | 3.604 | 76,490 | -0.15(-4.03%) |
Aug 25, 2020 | 3.445 | 3.803 | 3.445 | 3.755 | 95,078 | +0.31(+9.01%) |
Aug 24, 2020 | 4.018 | 4.177 | 3.342 | 3.445 | 276,270 | -0.58(-14.43%) |
Aug 21, 2020 | 4.233 | 4.376 | 3.978 | 4.026 | 136,242 | -0.33(-7.66%) |
Aug 20, 2020 | 4.161 | 4.519 | 4.137 | 4.360 | 237,961 | +0.07(+1.67%) |
Aug 19, 2020 | 4.368 | 4.368 | 4.026 | 4.288 | 143,899 | +0.31(+7.80%) |
Aug 18, 2020 | 4.861 | 4.909 | 3.978 | 3.978 | 263,033 | -0.88(-18.17%) |
Aug 17, 2020 | 4.615 | 4.933 | 4.296 | 4.861 | 470,226 | -0.10(-1.93%) |
Aug 14, 2020 | 5.410 | 5.569 | 4.694 | 4.957 | 1,212,612 | -0.62(-11.13%) |
Aug 13, 2020 | 7.455 | 8.155 | 5.426 | 5.577 | 40,951,536 | +2.77(+98.58%) |
Aug 12, 2020 | 2.769 | 2.912 | 2.522 | 2.809 | 35,337 | +0.14(+5.06%) |
Aug 11, 2020 | 2.649 | 2.705 | 2.642 | 2.673 | 5,775 | +0.08(+3.07%) |
Aug 10, 2020 | 2.586 | 2.761 | 2.506 | 2.594 | 11,193 | +0.02(+0.62%) |
Aug 07, 2020 | 2.785 | 2.813 | 2.513 | 2.578 | 14,453 | -0.38(-12.90%) |
Aug 06, 2020 | 2.586 | 3.103 | 2.554 | 2.960 | 66,828 | +0.39(+15.17%) |
Aug 05, 2020 | 2.498 | 2.681 | 2.498 | 2.570 | 9,371 | -0.09(-3.29%) |
Aug 04, 2020 | 2.482 | 2.657 | 2.387 | 2.657 | 20,210 | +0.28(+11.71%) |
Aug 03, 2020 | 2.482 | 2.522 | 2.331 | 2.379 | 11,838 | -0.17(-6.56%) |
Jul 31, 2020 | 2.546 | 2.642 | 2.546 | 2.546 | 1,005 | +0.04(+1.59%) |
Jul 30, 2020 | 2.586 | 2.622 | 2.506 | 2.506 | 3,135 | -0.10(-3.67%) |
Jul 29, 2020 | 2.665 | 2.665 | 2.554 | 2.602 | 5,390 | +0.12(+4.81%) |
Jul 28, 2020 | 2.737 | 2.737 | 2.482 | 2.482 | 5,780 | -0.31(-11.11%) |
Jul 27, 2020 | 2.657 | 2.848 | 2.657 | 2.793 | 6,222 | +0.08(+2.93%) |
Jul 24, 2020 | 2.689 | 2.765 | 2.689 | 2.713 | 2,765 | +0.09(+3.33%) |
Jul 23, 2020 | 2.665 | 2.685 | 2.626 | 2.626 | 2,119 | -0.08(-2.94%) |
Jul 22, 2020 | 2.626 | 2.753 | 2.610 | 2.705 | 4,866 | +0.02(+0.89%) |
Jul 21, 2020 | 2.769 | 2.803 | 2.618 | 2.681 | 8,159 | -0.08(-3.02%) |
Jul 20, 2020 | 2.626 | 2.818 | 2.626 | 2.765 | 2,135 | +0.06(+2.21%) |
Jul 17, 2020 | 2.705 | 2.777 | 2.705 | 2.705 | 1,633 | +0.03(+1.19%) |
Jul 16, 2020 | 2.610 | 2.721 | 2.586 | 2.673 | 8,143 | +0.02(+0.90%) |
Jul 15, 2020 | 2.618 | 2.809 | 2.594 | 2.649 | 8,962 | +0.16(+6.39%) |
Jul 14, 2020 | 2.578 | 2.681 | 2.474 | 2.490 | 7,952 | -0.01(-0.32%) |
Jul 13, 2020 | 2.626 | 2.626 | 2.498 | 2.498 | 7,293 | -0.11(-4.27%) |
Jul 10, 2020 | 2.753 | 2.773 | 2.506 | 2.610 | 5,781 | -0.14(-5.20%) |
Jul 09, 2020 | 2.825 | 2.825 | 2.530 | 2.753 | 10,223 | -0.03(-1.14%) |
Jul 08, 2020 | 2.769 | 2.821 | 2.721 | 2.785 | 3,984 | +0.06(+2.34%) |
Jul 07, 2020 | 2.705 | 2.721 | 2.530 | 2.721 | 2,907 | +0.05(+1.79%) |
Jul 06, 2020 | 2.673 | 2.705 | 2.530 | 2.673 | 3,788 | +0.02(+0.60%) |
Jul 02, 2020 | 2.673 | 2.769 | 2.657 | 2.657 | 3,267 | +0.03(+1.21%) |
Jul 01, 2020 | 2.665 | 2.713 | 2.626 | 2.626 | 2,322 | -0.12(-4.35%) |
Jun 30, 2020 | 2.769 | 2.769 | 2.697 | 2.745 | 1,408 | +0.15(+5.83%) |
Jun 29, 2020 | 2.618 | 2.777 | 2.594 | 2.594 | 11,095 | +0.03(+1.24%) |
Jun 26, 2020 | 2.785 | 2.793 | 2.562 | 2.562 | 8,420 | -0.29(-10.31%) |
Jun 25, 2020 | 2.793 | 2.920 | 2.785 | 2.856 | 2,247 | -0.10(-3.23%) |
Jun 24, 2020 | 2.840 | 2.984 | 2.761 | 2.952 | 6,657 | +0.14(+4.80%) |
Jun 23, 2020 | 2.825 | 2.832 | 2.817 | 2.817 | 2,409 | +0.09(+3.21%) |
Jun 22, 2020 | 2.753 | 2.866 | 2.602 | 2.729 | 11,463 | -0.10(-3.65%) |
Jun 19, 2020 | 2.912 | 2.912 | 2.832 | 2.832 | 1,131 | -0.04(-1.38%) |
Jun 18, 2020 | 2.729 | 2.896 | 2.729 | 2.872 | 5,266 | -0.06(-2.17%) |
Jun 17, 2020 | 2.984 | 2.984 | 2.785 | 2.936 | 3,754 | -0.02(-0.54%) |
Jun 16, 2020 | 3.008 | 3.008 | 2.825 | 2.952 | 3,277 | -0.02(-0.54%) |
Jun 15, 2020 | 3.031 | 3.031 | 2.904 | 2.968 | 2,031 | +0.03(+0.90%) |
Jun 12, 2020 | 3.143 | 3.143 | 2.864 | 2.941 | 17,218 | -0.15(-4.72%) |
Jun 11, 2020 | 2.809 | 3.103 | 2.771 | 3.087 | 4,934 | +0.00(+0.00%) |
Jun 10, 2020 | 3.143 | 3.143 | 2.952 | 3.087 | 10,981 | -0.03(-1.02%) |
Jun 09, 2020 | 3.031 | 3.119 | 3.031 | 3.119 | 9,573 | +0.00(+0.00%) |
Jun 08, 2020 | 3.023 | 3.183 | 3.023 | 3.119 | 12,924 | +0.08(+2.62%) |
Jun 05, 2020 | 3.008 | 3.143 | 3.008 | 3.039 | 14,453 | +0.03(+1.06%) |
Jun 04, 2020 | 3.008 | 3.023 | 2.843 | 3.008 | 13,865 | -0.04(-1.31%) |
Jun 03, 2020 | 3.015 | 3.183 | 2.872 | 3.047 | 22,854 | +0.25(+9.12%) |
Jun 02, 2020 | 2.602 | 2.904 | 2.530 | 2.793 | 13,742 | +0.26(+10.12%) |
Jun 01, 2020 | 2.634 | 2.634 | 2.385 | 2.536 | 17,827 | -0.06(-2.29%) |
May 29, 2020 | 2.443 | 2.607 | 2.439 | 2.596 | 10,054 | +0.07(+2.58%) |
May 28, 2020 | 2.506 | 2.578 | 2.395 | 2.530 | 19,740 | +0.15(+6.35%) |
May 27, 2020 | 2.427 | 2.506 | 2.268 | 2.379 | 14,573 | +0.06(+2.75%) |
May 26, 2020 | 2.602 | 2.681 | 2.315 | 2.315 | 8,599 | +0.01(+0.33%) |
May 22, 2020 | 2.355 | 2.355 | 2.308 | 2.308 | 1,633 | -0.02(-0.67%) |
May 21, 2020 | 2.395 | 2.482 | 2.323 | 2.323 | 7,842 | +0.05(+2.10%) |
May 20, 2020 | 2.268 | 2.371 | 2.268 | 2.276 | 7,287 | +0.02(+1.06%) |
May 19, 2020 | 2.283 | 2.283 | 2.221 | 2.252 | 2,816 | -0.01(-0.35%) |
May 18, 2020 | 2.570 | 2.676 | 2.108 | 2.260 | 36,328 | -0.18(-7.19%) |
May 15, 2020 | 2.443 | 2.506 | 2.427 | 2.435 | 3,393 | +0.05(+2.00%) |
May 14, 2020 | 2.339 | 2.387 | 2.339 | 2.387 | 20,340 | -0.16(-6.36%) |
May 13, 2020 | 2.618 | 2.618 | 2.549 | 2.549 | 1,131 | -0.07(-2.62%) |
May 12, 2020 | 2.856 | 2.856 | 2.618 | 2.618 | 5,735 | -0.10(-3.80%) |
May 11, 2020 | 2.777 | 2.785 | 2.721 | 2.721 | 3,540 | -0.06(-2.29%) |
May 08, 2020 | 2.697 | 2.944 | 2.665 | 2.785 | 11,185 | +0.00(+0.00%) |
May 07, 2020 | 2.785 | 2.785 | 2.710 | 2.785 | 3,217 | +0.07(+2.66%) |
May 06, 2020 | 2.761 | 2.785 | 2.713 | 2.713 | 878 | -0.09(-3.17%) |
May 05, 2020 | 2.840 | 2.864 | 2.708 | 2.802 | 7,355 | -0.04(-1.37%) |
May 04, 2020 | 2.825 | 2.864 | 2.673 | 2.840 | 6,436 | -0.10(-3.51%) |
May 01, 2020 | 2.800 | 2.944 | 2.800 | 2.944 | 2,262 | +0.24(+8.82%) |
Apr 30, 2020 | 2.713 | 2.832 | 2.642 | 2.705 | 24,810 | -0.01(-0.40%) |
Apr 29, 2020 | 2.634 | 2.825 | 2.634 | 2.716 | 6,707 | +0.15(+6.05%) |
Apr 28, 2020 | 2.594 | 2.689 | 2.554 | 2.561 | 7,318 | +0.02(+0.59%) |
Apr 27, 2020 | 2.419 | 2.575 | 2.369 | 2.546 | 6,716 | +0.23(+10.06%) |
Apr 24, 2020 | 2.451 | 2.451 | 2.211 | 2.313 | 8,043 | -0.15(-6.21%) |
Apr 23, 2020 | 2.689 | 2.711 | 2.466 | 2.466 | 6,103 | -0.12(-4.79%) |
Apr 22, 2020 | 2.673 | 2.825 | 2.586 | 2.591 | 7,351 | -0.19(-6.70%) |
Apr 21, 2020 | 2.896 | 2.936 | 2.618 | 2.777 | 10,425 | -0.09(-3.06%) |
Apr 20, 2020 | 2.856 | 2.926 | 2.856 | 2.864 | 3,045 | +0.00(+0.00%) |
Apr 17, 2020 | 2.920 | 3.103 | 2.841 | 2.864 | 35,191 | +0.09(+3.15%) |
Apr 16, 2020 | 3.008 | 3.143 | 2.769 | 2.777 | 18,797 | -0.01(-0.29%) |
Apr 15, 2020 | 2.578 | 3.175 | 2.411 | 2.785 | 21,028 | +0.00(+0.00%) |
Apr 14, 2020 | 2.371 | 2.785 | 2.341 | 2.785 | 27,914 | +0.56(+25.45%) |
Apr 13, 2020 | 2.244 | 2.276 | 2.069 | 2.220 | 12,647 | +0.08(+3.68%) |
Apr 09, 2020 | 2.108 | 2.268 | 1.782 | 2.141 | 21,869 | +0.27(+14.39%) |
Apr 08, 2020 | 1.870 | 1.917 | 1.830 | 1.872 | 8,464 | -0.01(-0.32%) |
Apr 07, 2020 | 1.830 | 2.050 | 1.830 | 1.878 | 8,473 | +0.17(+9.77%) |
Apr 06, 2020 | 1.917 | 1.917 | 1.655 | 1.711 | 20,301 | +0.10(+6.31%) |
Apr 03, 2020 | 1.651 | 1.651 | 1.591 | 1.609 | 22,497 | -0.04(-2.30%) |
Apr 02, 2020 | 1.671 | 1.822 | 1.631 | 1.647 | 35,403 | -0.03(-1.90%) |
Apr 01, 2020 | 1.671 | 1.841 | 1.671 | 1.679 | 7,615 | -0.15(-8.18%) |
Mar 31, 2020 | 1.836 | 1.836 | 1.811 | 1.828 | 1,457 | -0.11(-5.43%) |
Mar 30, 2020 | 2.232 | 2.232 | 1.679 | 1.933 | 15,378 | -0.07(-3.57%) |
Mar 27, 2020 | 2.220 | 2.220 | 1.830 | 2.005 | 11,060 | -0.06(-3.08%) |
Mar 26, 2020 | 1.631 | 2.283 | 1.631 | 2.069 | 53,156 | +0.48(+30.00%) |
Mar 25, 2020 | 1.647 | 1.647 | 1.532 | 1.591 | 11,417 | +0.01(+0.51%) |
Mar 24, 2020 | 1.633 | 1.671 | 1.512 | 1.583 | 15,489 | +0.18(+13.06%) |
Mar 23, 2020 | 1.472 | 1.512 | 1.369 | 1.400 | 10,562 | -0.12(-7.86%) |
Mar 20, 2020 | 1.758 | 2.036 | 1.432 | 1.520 | 33,306 | -0.25(-13.96%) |
Mar 19, 2020 | 2.124 | 2.761 | 1.369 | 1.766 | 89,477 | -0.14(-7.50%) |
Mar 18, 2020 | 1.679 | 1.910 | 1.591 | 1.910 | 59,823 | +0.02(+0.84%) |
Mar 17, 2020 | 1.910 | 1.910 | 1.434 | 1.894 | 14,685 | -0.16(-8.01%) |
Mar 16, 2020 | 2.258 | 2.258 | 1.758 | 2.058 | 13,757 | -0.37(-15.17%) |
Mar 13, 2020 | 2.443 | 2.447 | 2.387 | 2.427 | 5,153 | -0.02(-0.65%) |
Mar 12, 2020 | 2.753 | 2.753 | 1.910 | 2.443 | 32,764 | -0.21(-7.85%) |
Mar 11, 2020 | 2.737 | 2.817 | 2.651 | 2.651 | 31,308 | -0.10(-3.50%) |
Mar 10, 2020 | 2.785 | 2.785 | 2.626 | 2.747 | 5,368 | -0.01(-0.25%) |
Mar 09, 2020 | 2.825 | 2.825 | 2.565 | 2.754 | 2,943 | -0.07(-2.51%) |
Mar 06, 2020 | 2.753 | 2.825 | 2.753 | 2.825 | 1,508 | +0.04(+1.43%) |
Mar 05, 2020 | 3.031 | 3.031 | 2.649 | 2.785 | 6,267 | -0.28(-9.09%) |
Mar 04, 2020 | 3.151 | 3.159 | 3.000 | 3.063 | 8,340 | -0.08(-2.53%) |
Mar 03, 2020 | 3.143 | 3.147 | 3.143 | 3.143 | 414 | -0.00(-0.15%) |
Mar 02, 2020 | 3.254 | 3.254 | 3.071 | 3.148 | 8,571 | -0.05(-1.69%) |
Feb 28, 2020 | 3.198 | 3.202 | 3.111 | 3.202 | 8,923 | +0.01(+0.35%) |
Feb 27, 2020 | 3.302 | 3.303 | 2.959 | 3.190 | 7,763 | -0.13(-3.98%) |
Feb 26, 2020 | 3.421 | 3.463 | 2.968 | 3.323 | 19,048 | -0.14(-4.00%) |
Feb 25, 2020 | 3.501 | 3.501 | 3.381 | 3.461 | 7,292 | -0.04(-1.13%) |
Feb 24, 2020 | 3.501 | 3.501 | 3.462 | 3.501 | 4,322 | -0.00(-0.00%) |
Feb 21, 2020 | 3.620 | 3.671 | 3.501 | 3.501 | 4,147 | -0.18(-4.86%) |
Feb 20, 2020 | 3.630 | 3.692 | 3.630 | 3.680 | 6,460 | +0.02(+0.54%) |
Feb 19, 2020 | 3.644 | 3.688 | 3.644 | 3.660 | 598 | +0.08(+2.22%) |
Feb 18, 2020 | 3.633 | 3.633 | 3.580 | 3.580 | 2,680 | -0.06(-1.53%) |
Feb 14, 2020 | 3.580 | 3.636 | 3.580 | 3.636 | 502 | +0.03(+0.94%) |
Feb 13, 2020 | 3.602 | 3.602 | 3.602 | 3.602 | 228 | -0.00(-0.11%) |
Feb 12, 2020 | 3.616 | 3.616 | 3.606 | 3.606 | 472 | +0.07(+1.85%) |
Feb 11, 2020 | 3.620 | 3.660 | 3.502 | 3.541 | 3,328 | -0.11(-2.94%) |
Feb 10, 2020 | 3.648 | 3.648 | 3.648 | 3.648 | 2,071 | +0.01(+0.32%) |
Feb 07, 2020 | 3.614 | 3.656 | 3.596 | 3.636 | 3,016 | -0.02(-0.51%) |
Feb 06, 2020 | 3.644 | 3.655 | 3.644 | 3.655 | 560 | +0.10(+2.95%) |
Feb 05, 2020 | 3.737 | 3.737 | 3.550 | 3.550 | 501 | -0.13(-3.47%) |
Feb 04, 2020 | 3.713 | 3.734 | 3.660 | 3.677 | 5,395 | -0.06(-1.66%) |