Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.250 | 9.710 | 8.740 | 9.540 | 235,600 | +0.28(+3.02%) |
Feb 25, 2021 | 10.05 | 10.12 | 9.160 | 9.260 | 174,051 | -1.00(-9.75%) |
Feb 24, 2021 | 8.990 | 10.80 | 8.990 | 10.26 | 286,265 | +1.02(+11.04%) |
Feb 23, 2021 | 9.270 | 9.670 | 8.240 | 9.240 | 334,695 | -1.26(-12.00%) |
Feb 22, 2021 | 11.80 | 11.89 | 10.29 | 10.50 | 261,704 | -0.94(-8.22%) |
Feb 19, 2021 | 10.82 | 11.50 | 10.78 | 11.44 | 178,600 | +0.84(+7.92%) |
Feb 18, 2021 | 10.69 | 11.21 | 10.42 | 10.60 | 218,043 | -0.40(-3.64%) |
Feb 17, 2021 | 11.80 | 11.95 | 10.46 | 11.00 | 289,612 | -0.74(-6.30%) |
Feb 16, 2021 | 11.13 | 11.97 | 10.73 | 11.74 | 284,652 | +1.06(+9.93%) |
Feb 12, 2021 | 11.26 | 11.26 | 10.61 | 10.68 | 179,800 | -0.62(-5.49%) |
Feb 11, 2021 | 11.97 | 12.07 | 10.86 | 11.30 | 383,591 | -0.46(-3.91%) |
Feb 10, 2021 | 12.38 | 12.43 | 11.31 | 11.76 | 302,146 | -0.25(-2.08%) |
Feb 09, 2021 | 11.63 | 12.35 | 11.63 | 12.01 | 276,048 | +0.45(+3.89%) |
Feb 08, 2021 | 11.00 | 11.98 | 11.00 | 11.56 | 362,958 | +0.83(+7.74%) |
Feb 05, 2021 | 11.20 | 11.82 | 10.07 | 10.73 | 759,100 | -0.19(-1.74%) |
Feb 04, 2021 | 10.00 | 11.11 | 9.939 | 10.92 | 558,758 | +1.07(+10.86%) |
Feb 03, 2021 | 9.930 | 10.30 | 9.700 | 9.850 | 304,185 | +0.02(+0.20%) |
Feb 02, 2021 | 10.83 | 10.90 | 9.170 | 9.830 | 469,789 | -0.69(-6.56%) |
Feb 01, 2021 | 9.160 | 10.65 | 9.050 | 10.52 | 467,142 | +1.64(+18.47%) |
Jan 29, 2021 | 9.180 | 9.350 | 8.530 | 8.880 | 312,800 | -0.27(-2.95%) |
Jan 28, 2021 | 9.570 | 9.980 | 8.960 | 9.150 | 278,824 | -0.20(-2.14%) |
Jan 27, 2021 | 10.41 | 10.84 | 9.300 | 9.350 | 569,731 | -1.53(-14.06%) |
Jan 26, 2021 | 10.02 | 11.00 | 9.470 | 10.88 | 747,617 | +1.50(+15.99%) |
Jan 25, 2021 | 8.620 | 10.45 | 8.480 | 9.380 | 1,136,248 | +1.47(+18.58%) |
Jan 22, 2021 | 7.800 | 8.050 | 7.520 | 7.910 | 188,400 | +0.19(+2.46%) |
Jan 21, 2021 | 7.500 | 8.090 | 7.190 | 7.720 | 287,706 | +0.18(+2.39%) |
Jan 20, 2021 | 7.920 | 8.120 | 6.680 | 7.540 | 850,001 | -0.57(-7.03%) |
Jan 19, 2021 | 7.350 | 8.660 | 7.300 | 8.110 | 1,990,162 | +2.04(+33.72%) |
Jan 15, 2021 | 5.140 | 6.190 | 5.120 | 6.065 | 708,300 | +1.03(+20.34%) |
Jan 14, 2021 | 4.770 | 5.200 | 4.700 | 5.040 | 257,332 | +0.28(+5.88%) |
Jan 13, 2021 | 4.780 | 4.830 | 4.650 | 4.760 | 88,990 | +0.02(+0.42%) |
Jan 12, 2021 | 4.480 | 4.760 | 4.430 | 4.740 | 153,446 | +0.31(+7.00%) |
Jan 11, 2021 | 4.590 | 4.650 | 4.360 | 4.430 | 106,803 | -0.23(-4.94%) |
Jan 08, 2021 | 4.690 | 4.780 | 4.607 | 4.660 | 97,800 | +0.05(+1.08%) |
Jan 07, 2021 | 4.330 | 4.720 | 4.330 | 4.610 | 121,567 | +0.33(+7.71%) |
Jan 06, 2021 | 4.550 | 4.550 | 4.260 | 4.280 | 175,171 | -0.26(-5.73%) |
Jan 05, 2021 | 4.250 | 4.670 | 4.223 | 4.540 | 246,576 | +0.29(+6.82%) |
Jan 04, 2021 | 4.200 | 4.270 | 4.020 | 4.250 | 156,836 | +0.03(+0.71%) |
Dec 31, 2020 | 4.220 | 4.220 | 4.220 | 201,503 | -0.05(-1.17%) | |
Dec 30, 2020 | 4.180 | 4.330 | 4.090 | 4.270 | 201,503 | +0.17(+4.15%) |
Dec 29, 2020 | 4.330 | 4.330 | 3.940 | 4.100 | 252,511 | -0.25(-5.75%) |
Dec 28, 2020 | 4.400 | 4.500 | 4.320 | 4.350 | 100,763 | +0.04(+0.93%) |
Dec 24, 2020 | 4.620 | 4.620 | 4.230 | 4.310 | 119,800 | -0.05(-1.15%) |
Dec 23, 2020 | 4.570 | 4.570 | 4.340 | 4.360 | 174,193 | -0.15(-3.33%) |
Dec 22, 2020 | 4.600 | 4.680 | 4.410 | 4.510 | 138,966 | -0.06(-1.31%) |
Dec 21, 2020 | 4.190 | 4.630 | 4.170 | 4.570 | 171,289 | +0.34(+8.04%) |
Dec 18, 2020 | 4.640 | 4.734 | 4.230 | 4.230 | 307,500 | -0.37(-8.04%) |
Dec 17, 2020 | 4.870 | 4.870 | 4.460 | 4.600 | 254,545 | -0.21(-4.37%) |
Dec 16, 2020 | 4.360 | 4.830 | 4.360 | 4.810 | 385,766 | +0.49(+11.34%) |
Dec 15, 2020 | 4.580 | 4.580 | 4.070 | 4.320 | 307,653 | +0.07(+1.65%) |
Dec 14, 2020 | 3.990 | 4.590 | 3.860 | 4.250 | 487,766 | +0.48(+12.73%) |
Dec 11, 2020 | 3.740 | 3.850 | 3.675 | 3.770 | 132,700 | +0.05(+1.34%) |
Dec 10, 2020 | 3.880 | 3.900 | 3.680 | 3.720 | 346,993 | +0.13(+3.62%) |
Dec 09, 2020 | 3.660 | 3.680 | 3.540 | 3.590 | 140,954 | -0.06(-1.64%) |
Dec 08, 2020 | 3.720 | 3.720 | 3.610 | 3.650 | 90,424 | -0.05(-1.35%) |
Dec 07, 2020 | 3.550 | 3.790 | 3.530 | 3.700 | 155,743 | +0.15(+4.23%) |
Dec 04, 2020 | 3.520 | 3.600 | 3.450 | 3.550 | 94,100 | +0.05(+1.43%) |
Dec 03, 2020 | 3.470 | 3.630 | 3.450 | 3.500 | 117,309 | +0.08(+2.34%) |
Dec 02, 2020 | 3.670 | 3.740 | 3.410 | 3.420 | 276,518 | -0.27(-7.32%) |
Dec 01, 2020 | 3.800 | 3.930 | 3.670 | 3.690 | 161,396 | -0.03(-0.81%) |
Nov 30, 2020 | 3.900 | 3.950 | 3.700 | 3.720 | 126,094 | -0.18(-4.62%) |
Nov 27, 2020 | 3.930 | 3.930 | 3.790 | 3.900 | 32,800 | +0.01(+0.26%) |
Nov 25, 2020 | 3.850 | 3.950 | 3.790 | 3.890 | 113,000 | +0.06(+1.57%) |
Nov 24, 2020 | 3.840 | 3.895 | 3.680 | 3.830 | 128,082 | +0.05(+1.32%) |
Nov 23, 2020 | 3.750 | 3.910 | 3.670 | 3.780 | 174,207 | +0.03(+0.80%) |
Nov 20, 2020 | 3.570 | 3.750 | 3.550 | 3.750 | 137,100 | +0.16(+4.46%) |
Nov 19, 2020 | 3.550 | 3.650 | 3.470 | 3.590 | 108,608 | +0.09(+2.57%) |
Nov 18, 2020 | 3.420 | 3.640 | 3.420 | 3.500 | 130,039 | +0.08(+2.34%) |
Nov 17, 2020 | 3.600 | 3.607 | 3.380 | 3.420 | 127,381 | -0.16(-4.47%) |
Nov 16, 2020 | 3.370 | 3.640 | 3.300 | 3.580 | 147,672 | +0.20(+5.92%) |
Nov 13, 2020 | 3.370 | 3.423 | 3.280 | 3.380 | 113,100 | +0.04(+1.20%) |
Nov 12, 2020 | 3.430 | 3.480 | 3.310 | 3.340 | 98,615 | -0.14(-4.02%) |
Nov 11, 2020 | 3.360 | 3.490 | 3.270 | 3.480 | 233,979 | +0.19(+5.78%) |
Nov 10, 2020 | 3.330 | 3.452 | 3.240 | 3.290 | 108,003 | -0.01(-0.30%) |
Nov 09, 2020 | 3.520 | 3.760 | 3.210 | 3.300 | 199,638 | -0.19(-5.44%) |
Nov 06, 2020 | 3.570 | 3.820 | 3.360 | 3.490 | 451,400 | -0.10(-2.79%) |
Nov 05, 2020 | 3.440 | 3.610 | 3.370 | 3.590 | 88,048 | +0.17(+4.97%) |
Nov 04, 2020 | 3.420 | 3.495 | 3.345 | 3.420 | 101,494 | -0.01(-0.29%) |
Nov 03, 2020 | 3.400 | 3.470 | 3.280 | 3.430 | 65,946 | +0.10(+3.00%) |
Nov 02, 2020 | 3.260 | 3.340 | 3.190 | 3.330 | 72,889 | +0.12(+3.74%) |
Oct 30, 2020 | 3.460 | 3.480 | 3.160 | 3.210 | 111,400 | -0.27(-7.76%) |
Oct 29, 2020 | 3.380 | 3.590 | 3.300 | 3.480 | 172,662 | +0.17(+5.14%) |
Oct 28, 2020 | 3.550 | 3.550 | 3.290 | 3.310 | 172,645 | -0.28(-7.80%) |
Oct 27, 2020 | 3.500 | 3.590 | 3.460 | 3.590 | 77,613 | +0.13(+3.76%) |
Oct 26, 2020 | 3.740 | 3.740 | 3.450 | 3.460 | 160,427 | -0.25(-6.74%) |
Oct 23, 2020 | 3.860 | 3.860 | 3.650 | 3.710 | 103,800 | -0.10(-2.62%) |
Oct 22, 2020 | 3.750 | 3.880 | 3.750 | 3.810 | 139,098 | +0.09(+2.42%) |
Oct 21, 2020 | 3.690 | 3.750 | 3.630 | 3.720 | 126,720 | +0.03(+0.81%) |
Oct 20, 2020 | 3.850 | 3.850 | 3.620 | 3.690 | 168,364 | -0.07(-1.86%) |
Oct 19, 2020 | 3.980 | 4.030 | 3.750 | 3.760 | 315,661 | -0.20(-5.05%) |
Oct 16, 2020 | 4.120 | 4.170 | 3.810 | 3.960 | 1,091,000 | -1.07(-21.27%) |
Oct 15, 2020 | 5.030 | 5.150 | 4.880 | 5.030 | 73,589 | -0.04(-0.79%) |
Oct 14, 2020 | 5.140 | 5.650 | 5.050 | 5.070 | 54,053 | +0.03(+0.60%) |
Oct 13, 2020 | 5.550 | 5.600 | 5.030 | 5.040 | 262,090 | -0.54(-9.68%) |
Oct 12, 2020 | 5.510 | 5.600 | 5.400 | 5.580 | 56,691 | +0.11(+2.01%) |
Oct 09, 2020 | 5.490 | 5.560 | 5.348 | 5.470 | 80,600 | +0.01(+0.18%) |
Oct 08, 2020 | 5.530 | 5.620 | 5.400 | 5.460 | 29,369 | -0.03(-0.55%) |
Oct 07, 2020 | 5.580 | 5.690 | 5.360 | 5.490 | 42,453 | +0.05(+0.92%) |
Oct 06, 2020 | 5.610 | 5.710 | 5.410 | 5.440 | 64,173 | -0.09(-1.63%) |
Oct 05, 2020 | 5.390 | 5.750 | 5.390 | 5.530 | 88,309 | +0.22(+4.14%) |
Oct 02, 2020 | 5.500 | 5.530 | 5.210 | 5.310 | 158,000 | -0.37(-6.51%) |
Oct 01, 2020 | 5.610 | 5.750 | 5.350 | 5.680 | 66,010 | +0.19(+3.46%) |
Sep 30, 2020 | 5.710 | 5.750 | 5.450 | 5.490 | 37,877 | -0.27(-4.69%) |
Sep 29, 2020 | 5.890 | 5.930 | 5.590 | 5.760 | 74,696 | -0.16(-2.70%) |
Sep 28, 2020 | 6.200 | 6.250 | 5.850 | 5.920 | 46,308 | -0.20(-3.27%) |
Sep 25, 2020 | 6.140 | 6.200 | 5.960 | 6.120 | 46,100 | -0.11(-1.77%) |
Sep 24, 2020 | 5.390 | 6.290 | 5.250 | 6.230 | 162,050 | +0.82(+15.16%) |
Sep 23, 2020 | 6.080 | 6.150 | 5.360 | 5.410 | 65,594 | -0.54(-9.15%) |
Sep 22, 2020 | 5.900 | 5.995 | 5.680 | 5.955 | 52,345 | +0.08(+1.28%) |
Sep 21, 2020 | 6.250 | 6.250 | 5.810 | 5.880 | 82,661 | -0.50(-7.84%) |
Sep 18, 2020 | 6.280 | 6.390 | 6.040 | 6.380 | 124,400 | +0.16(+2.57%) |
Sep 17, 2020 | 5.940 | 6.290 | 5.920 | 6.220 | 54,199 | +0.16(+2.64%) |
Sep 16, 2020 | 5.510 | 6.110 | 5.430 | 6.060 | 132,624 | +0.49(+8.80%) |
Sep 15, 2020 | 5.600 | 5.690 | 5.470 | 5.570 | 72,777 | +0.01(+0.18%) |
Sep 14, 2020 | 5.590 | 5.720 | 5.420 | 5.560 | 87,201 | +0.13(+2.39%) |
Sep 11, 2020 | 5.660 | 6.050 | 5.270 | 5.430 | 79,700 | -0.24(-4.23%) |
Sep 10, 2020 | 5.520 | 5.960 | 5.520 | 5.670 | 90,771 | +0.24(+4.42%) |
Sep 09, 2020 | 5.460 | 5.500 | 5.320 | 5.430 | 34,284 | +0.03(+0.56%) |
Sep 08, 2020 | 5.250 | 5.500 | 5.200 | 5.400 | 39,568 | +0.03(+0.56%) |
Sep 04, 2020 | 5.440 | 5.510 | 5.215 | 5.370 | 108,800 | -0.05(-0.92%) |
Sep 03, 2020 | 5.580 | 5.630 | 5.250 | 5.420 | 165,863 | -0.20(-3.56%) |
Sep 02, 2020 | 5.520 | 5.650 | 5.310 | 5.620 | 105,341 | +0.18(+3.31%) |
Sep 01, 2020 | 5.420 | 5.520 | 5.230 | 5.440 | 70,040 | +0.01(+0.09%) |
Aug 31, 2020 | 5.440 | 5.620 | 5.345 | 5.435 | 88,021 | -0.01(-0.09%) |
Aug 28, 2020 | 5.340 | 5.730 | 5.270 | 5.440 | 70,700 | +0.14(+2.64%) |
Aug 27, 2020 | 5.450 | 5.556 | 5.220 | 5.300 | 82,495 | -0.12(-2.21%) |
Aug 26, 2020 | 5.020 | 5.560 | 5.010 | 5.420 | 163,289 | +0.42(+8.40%) |
Aug 25, 2020 | 5.030 | 5.140 | 4.970 | 5.000 | 147,642 | +0.02(+0.40%) |
Aug 24, 2020 | 5.870 | 5.870 | 4.670 | 4.980 | 303,476 | -0.77(-13.39%) |
Aug 21, 2020 | 6.600 | 6.610 | 5.700 | 5.750 | 329,000 | -0.86(-13.01%) |
Aug 20, 2020 | 6.740 | 6.760 | 6.520 | 6.610 | 51,199 | -0.13(-1.93%) |
Aug 19, 2020 | 7.110 | 7.150 | 6.740 | 6.740 | 124,179 | -0.26(-3.71%) |
Aug 18, 2020 | 7.040 | 7.090 | 6.871 | 7.000 | 100,686 | -0.01(-0.14%) |
Aug 17, 2020 | 7.250 | 7.250 | 6.810 | 7.010 | 232,441 | -0.28(-3.84%) |
Aug 14, 2020 | 7.510 | 7.570 | 7.210 | 7.290 | 104,300 | -0.20(-2.61%) |
Aug 13, 2020 | 7.540 | 7.715 | 7.290 | 7.485 | 171,195 | -0.17(-2.28%) |
Aug 12, 2020 | 7.200 | 7.740 | 7.070 | 7.660 | 317,730 | +0.65(+9.27%) |
Aug 11, 2020 | 6.530 | 8.410 | 6.530 | 7.010 | 608,379 | +0.58(+9.02%) |
Aug 10, 2020 | 6.200 | 6.550 | 6.160 | 6.430 | 232,679 | +0.84(+15.03%) |
Aug 07, 2020 | 5.130 | 5.590 | 5.020 | 5.590 | 118,300 | +0.39(+7.50%) |
Aug 06, 2020 | 4.700 | 5.250 | 4.580 | 5.200 | 145,824 | +0.57(+12.31%) |
Aug 05, 2020 | 4.510 | 4.940 | 4.510 | 4.630 | 606,832 | +0.08(+1.76%) |
Aug 04, 2020 | 4.430 | 4.580 | 4.350 | 4.550 | 37,962 | +0.14(+3.17%) |
Aug 03, 2020 | 4.410 | 4.510 | 4.330 | 4.410 | 51,261 | +0.00(+0.00%) |
Jul 31, 2020 | 4.590 | 4.630 | 4.350 | 4.410 | 41,000 | -0.20(-4.34%) |
Jul 30, 2020 | 4.640 | 4.659 | 4.465 | 4.610 | 30,227 | +0.02(+0.44%) |
Jul 29, 2020 | 4.580 | 4.670 | 4.490 | 4.590 | 42,878 | +0.05(+1.10%) |
Jul 28, 2020 | 4.690 | 4.890 | 4.340 | 4.540 | 79,490 | +0.12(+2.71%) |
Jul 27, 2020 | 4.380 | 4.490 | 4.330 | 4.420 | 24,542 | +0.05(+1.14%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.360 | 4.370 | 35,400 | -0.15(-3.32%) |
Jul 23, 2020 | 4.740 | 4.800 | 4.460 | 4.520 | 42,341 | -0.22(-4.64%) |
Jul 22, 2020 | 4.680 | 4.800 | 4.610 | 4.740 | 29,049 | +0.03(+0.64%) |
Jul 21, 2020 | 4.720 | 4.865 | 4.640 | 4.710 | 27,929 | +0.07(+1.51%) |
Jul 20, 2020 | 4.490 | 4.640 | 4.480 | 4.640 | 16,943 | +0.16(+3.57%) |
Jul 17, 2020 | 4.560 | 4.740 | 4.440 | 4.480 | 70,400 | -0.15(-3.24%) |
Jul 16, 2020 | 4.480 | 4.750 | 4.460 | 4.630 | 49,131 | +0.07(+1.54%) |
Jul 15, 2020 | 4.600 | 4.810 | 4.540 | 4.560 | 68,366 | -0.11(-2.36%) |
Jul 14, 2020 | 4.420 | 4.670 | 4.380 | 4.670 | 32,293 | +0.19(+4.24%) |
Jul 13, 2020 | 4.585 | 4.640 | 4.370 | 4.480 | 51,897 | -0.16(-3.45%) |
Jul 10, 2020 | 4.590 | 4.710 | 4.550 | 4.640 | 44,700 | +0.11(+2.43%) |
Jul 09, 2020 | 4.920 | 4.920 | 4.490 | 4.530 | 77,623 | -0.32(-6.60%) |
Jul 08, 2020 | 4.610 | 4.870 | 4.600 | 4.850 | 89,998 | +0.22(+4.75%) |
Jul 07, 2020 | 4.930 | 5.140 | 4.610 | 4.630 | 71,057 | -0.42(-8.32%) |
Jul 06, 2020 | 5.150 | 5.190 | 4.960 | 5.050 | 44,347 | +0.01(+0.20%) |
Jul 02, 2020 | 4.700 | 5.050 | 4.550 | 5.040 | 61,400 | +0.34(+7.23%) |
Jul 01, 2020 | 4.890 | 5.060 | 4.550 | 4.700 | 113,430 | -0.23(-4.67%) |
Jun 30, 2020 | 5.000 | 5.220 | 4.890 | 4.930 | 77,418 | -0.10(-1.99%) |
Jun 29, 2020 | 5.300 | 5.300 | 4.850 | 5.030 | 142,298 | -0.30(-5.63%) |
Jun 26, 2020 | 5.220 | 5.390 | 5.020 | 5.330 | 238,500 | +0.06(+1.14%) |
Jun 25, 2020 | 5.090 | 5.410 | 5.090 | 5.270 | 51,773 | +0.17(+3.33%) |
Jun 24, 2020 | 5.630 | 5.630 | 5.100 | 5.100 | 57,752 | -0.54(-9.57%) |
Jun 23, 2020 | 5.610 | 5.660 | 5.420 | 5.640 | 50,493 | +0.11(+1.99%) |
Jun 22, 2020 | 5.450 | 5.540 | 5.210 | 5.530 | 47,869 | +0.13(+2.41%) |
Jun 19, 2020 | 5.420 | 5.645 | 5.400 | 5.400 | 90,600 | +0.01(+0.19%) |
Jun 18, 2020 | 5.240 | 5.460 | 5.020 | 5.390 | 23,264 | +0.08(+1.51%) |
Jun 17, 2020 | 5.290 | 5.370 | 5.180 | 5.310 | 43,743 | +0.02(+0.38%) |
Jun 16, 2020 | 5.490 | 5.490 | 5.120 | 5.290 | 37,461 | -0.02(-0.38%) |
Jun 15, 2020 | 5.040 | 5.330 | 4.830 | 5.310 | 40,526 | +0.18(+3.51%) |
Jun 12, 2020 | 5.030 | 5.440 | 4.900 | 5.130 | 70,100 | +0.28(+5.77%) |
Jun 11, 2020 | 5.630 | 5.721 | 4.720 | 4.850 | 105,212 | -0.96(-16.52%) |
Jun 10, 2020 | 6.410 | 6.500 | 5.500 | 5.810 | 119,980 | -0.55(-8.65%) |
Jun 09, 2020 | 5.150 | 6.410 | 5.080 | 6.360 | 291,977 | +1.26(+24.71%) |
Jun 08, 2020 | 5.030 | 5.190 | 4.920 | 5.100 | 91,634 | +0.22(+4.51%) |
Jun 05, 2020 | 4.780 | 5.000 | 4.600 | 4.880 | 60,900 | +0.10(+2.09%) |
Jun 04, 2020 | 4.810 | 4.910 | 4.650 | 4.780 | 38,727 | -0.07(-1.44%) |
Jun 03, 2020 | 4.590 | 4.970 | 4.550 | 4.850 | 90,472 | +0.32(+7.06%) |
Jun 02, 2020 | 4.360 | 4.560 | 4.315 | 4.530 | 40,225 | +0.15(+3.42%) |
Jun 01, 2020 | 4.270 | 4.480 | 4.230 | 4.380 | 33,561 | +0.04(+0.92%) |
May 29, 2020 | 4.470 | 4.480 | 4.300 | 4.340 | 33,700 | -0.12(-2.69%) |
May 28, 2020 | 4.660 | 4.800 | 4.460 | 4.460 | 38,260 | -0.20(-4.29%) |
May 27, 2020 | 4.630 | 4.740 | 4.480 | 4.660 | 30,998 | +0.07(+1.53%) |
May 26, 2020 | 4.820 | 4.860 | 4.590 | 4.590 | 56,637 | +0.06(+1.32%) |
May 22, 2020 | 4.390 | 4.530 | 4.350 | 4.530 | 21,500 | +0.11(+2.49%) |
May 21, 2020 | 4.590 | 4.650 | 4.365 | 4.420 | 43,044 | -0.18(-3.91%) |
May 20, 2020 | 4.450 | 4.600 | 4.420 | 4.600 | 37,270 | +0.30(+6.98%) |
May 19, 2020 | 4.350 | 4.570 | 4.300 | 4.300 | 83,751 | -0.05(-1.15%) |
May 18, 2020 | 4.350 | 4.618 | 4.300 | 4.350 | 52,211 | +0.07(+1.64%) |
May 15, 2020 | 3.950 | 4.323 | 3.905 | 4.280 | 63,700 | +0.41(+10.59%) |
May 14, 2020 | 3.860 | 4.120 | 3.600 | 3.870 | 114,672 | -0.04(-1.02%) |
May 13, 2020 | 4.330 | 4.340 | 3.880 | 3.910 | 77,935 | -0.39(-9.07%) |
May 12, 2020 | 4.380 | 4.410 | 4.150 | 4.300 | 67,337 | -0.07(-1.60%) |
May 11, 2020 | 4.270 | 4.610 | 4.210 | 4.370 | 84,442 | +0.08(+1.86%) |
May 08, 2020 | 4.180 | 4.500 | 4.180 | 4.290 | 92,900 | -0.15(-3.38%) |
May 07, 2020 | 4.670 | 4.780 | 4.150 | 4.440 | 183,940 | -0.39(-8.07%) |
May 06, 2020 | 4.450 | 4.830 | 4.420 | 4.830 | 137,071 | +0.45(+10.27%) |
May 05, 2020 | 4.240 | 4.600 | 4.120 | 4.380 | 101,546 | +0.20(+4.78%) |
May 04, 2020 | 4.030 | 4.240 | 3.900 | 4.180 | 47,304 | +0.12(+2.96%) |
May 01, 2020 | 4.350 | 4.350 | 3.852 | 4.060 | 63,600 | -0.30(-6.88%) |
Apr 30, 2020 | 4.520 | 4.600 | 4.300 | 4.360 | 91,962 | -0.24(-5.22%) |
Apr 29, 2020 | 4.430 | 4.640 | 4.321 | 4.600 | 64,877 | +0.35(+8.24%) |
Apr 28, 2020 | 4.570 | 4.570 | 4.230 | 4.250 | 67,816 | -0.21(-4.71%) |
Apr 27, 2020 | 4.400 | 4.485 | 4.330 | 4.460 | 34,856 | +0.15(+3.48%) |
Apr 24, 2020 | 4.260 | 4.410 | 4.120 | 4.310 | 28,800 | +0.06(+1.41%) |
Apr 23, 2020 | 4.330 | 4.620 | 4.230 | 4.250 | 91,062 | -0.05(-1.16%) |
Apr 22, 2020 | 4.070 | 4.330 | 3.950 | 4.300 | 79,576 | +0.32(+8.04%) |
Apr 21, 2020 | 4.010 | 4.140 | 3.920 | 3.980 | 52,519 | -0.08(-1.97%) |
Apr 20, 2020 | 3.940 | 4.290 | 3.860 | 4.060 | 87,081 | +0.11(+2.78%) |
Apr 17, 2020 | 4.200 | 4.230 | 3.860 | 3.950 | 62,600 | -0.11(-2.71%) |
Apr 16, 2020 | 3.850 | 4.060 | 3.700 | 4.060 | 71,093 | +0.29(+7.69%) |
Apr 15, 2020 | 3.830 | 3.880 | 3.530 | 3.770 | 59,959 | +0.00(+0.00%) |
Apr 14, 2020 | 3.560 | 3.920 | 3.560 | 3.770 | 74,818 | +0.20(+5.60%) |
Apr 13, 2020 | 3.500 | 3.590 | 3.460 | 3.570 | 63,100 | -0.10(-2.72%) |
Apr 09, 2020 | 3.730 | 3.840 | 3.550 | 3.670 | 96,100 | -0.01(-0.27%) |
Apr 08, 2020 | 3.710 | 3.798 | 3.450 | 3.680 | 137,410 | +0.38(+11.52%) |
Apr 07, 2020 | 3.400 | 3.437 | 3.160 | 3.300 | 159,907 | -0.13(-3.79%) |
Apr 06, 2020 | 3.150 | 3.450 | 3.150 | 3.430 | 65,838 | +0.34(+11.00%) |
Apr 03, 2020 | 3.080 | 3.130 | 2.850 | 3.090 | 62,100 | +0.06(+1.98%) |
Apr 02, 2020 | 2.870 | 3.130 | 2.870 | 3.030 | 80,761 | +0.13(+4.48%) |
Apr 01, 2020 | 3.250 | 3.280 | 2.900 | 2.900 | 135,822 | -0.43(-12.91%) |
Mar 31, 2020 | 3.400 | 3.730 | 3.290 | 3.330 | 77,478 | -0.08(-2.35%) |
Mar 30, 2020 | 3.740 | 3.940 | 3.350 | 3.410 | 154,533 | -0.33(-8.82%) |
Mar 27, 2020 | 4.110 | 4.110 | 3.700 | 3.740 | 81,100 | -0.24(-6.03%) |
Mar 26, 2020 | 3.720 | 4.300 | 3.280 | 3.980 | 157,940 | +0.34(+9.34%) |
Mar 25, 2020 | 3.440 | 3.720 | 3.260 | 3.640 | 80,034 | +0.19(+5.51%) |
Mar 24, 2020 | 3.190 | 3.480 | 3.160 | 3.450 | 91,599 | +0.42(+13.86%) |
Mar 23, 2020 | 3.260 | 3.280 | 2.880 | 3.030 | 91,276 | -0.25(-7.62%) |
Mar 20, 2020 | 3.270 | 3.640 | 3.120 | 3.280 | 126,600 | +0.05(+1.55%) |
Mar 19, 2020 | 2.470 | 3.360 | 2.450 | 3.230 | 213,387 | +0.75(+30.24%) |
Mar 18, 2020 | 2.550 | 2.785 | 2.400 | 2.480 | 208,651 | -0.15(-5.70%) |
Mar 17, 2020 | 2.710 | 2.950 | 2.430 | 2.630 | 175,600 | +0.05(+1.94%) |
Mar 16, 2020 | 2.690 | 2.760 | 2.470 | 2.580 | 127,289 | -0.20(-7.19%) |
Mar 13, 2020 | 3.270 | 3.345 | 2.770 | 2.780 | 231,700 | -0.23(-7.64%) |
Mar 12, 2020 | 3.160 | 3.490 | 2.910 | 3.010 | 137,091 | -0.33(-9.88%) |
Mar 11, 2020 | 3.700 | 3.836 | 3.170 | 3.340 | 168,183 | -0.40(-10.70%) |
Mar 10, 2020 | 4.170 | 4.190 | 3.690 | 3.740 | 131,404 | -0.17(-4.35%) |
Mar 09, 2020 | 4.250 | 4.460 | 3.900 | 3.910 | 138,537 | -0.47(-10.73%) |
Mar 06, 2020 | 5.370 | 5.550 | 4.320 | 4.380 | 388,600 | -1.50(-25.51%) |
Mar 05, 2020 | 6.540 | 6.750 | 5.850 | 5.880 | 98,456 | -0.68(-10.37%) |
Mar 04, 2020 | 6.210 | 6.690 | 6.140 | 6.560 | 63,583 | +0.41(+6.67%) |
Mar 03, 2020 | 6.380 | 6.430 | 6.020 | 6.150 | 63,286 | -0.18(-2.84%) |