Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 9.040 | 9.040 | 8.020 | 8.040 | 2,505,500 | -1.10(-11.99%) |
Oct 29, 2020 | 8.850 | 9.240 | 8.610 | 9.135 | 1,199,432 | +0.31(+3.57%) |
Oct 28, 2020 | 8.900 | 9.100 | 8.750 | 8.820 | 1,399,250 | -0.31(-3.40%) |
Oct 27, 2020 | 9.060 | 9.490 | 9.020 | 9.130 | 731,527 | -0.03(-0.33%) |
Oct 26, 2020 | 9.320 | 9.400 | 8.980 | 9.160 | 1,487,761 | -0.24(-2.55%) |
Oct 23, 2020 | 9.500 | 9.600 | 9.300 | 9.400 | 778,200 | -0.03(-0.32%) |
Oct 22, 2020 | 9.660 | 9.850 | 9.320 | 9.430 | 1,498,150 | -0.27(-2.78%) |
Oct 21, 2020 | 10.10 | 10.34 | 9.440 | 9.700 | 2,130,907 | -0.49(-4.81%) |
Oct 20, 2020 | 10.70 | 10.82 | 10.08 | 10.19 | 1,826,076 | -0.45(-4.23%) |
Oct 19, 2020 | 11.10 | 11.97 | 10.59 | 10.64 | 6,865,529 | -0.33(-3.01%) |
Oct 16, 2020 | 10.16 | 11.16 | 10.16 | 10.97 | 5,109,600 | +0.80(+7.87%) |
Oct 15, 2020 | 10.01 | 10.28 | 9.930 | 10.17 | 2,049,567 | -0.13(-1.26%) |
Oct 14, 2020 | 10.41 | 10.42 | 9.930 | 10.30 | 2,251,246 | -0.12(-1.15%) |
Oct 13, 2020 | 10.00 | 10.64 | 9.820 | 10.42 | 3,211,473 | +0.40(+3.99%) |
Oct 12, 2020 | 11.00 | 11.25 | 9.950 | 10.02 | 3,124,777 | -0.99(-8.99%) |
Oct 09, 2020 | 10.07 | 11.05 | 10.07 | 11.01 | 3,143,600 | +0.85(+8.37%) |
Oct 08, 2020 | 10.25 | 10.53 | 10.05 | 10.16 | 1,990,124 | +0.09(+0.89%) |
Oct 07, 2020 | 10.31 | 11.15 | 9.950 | 10.07 | 5,096,152 | -0.04(-0.40%) |
Oct 06, 2020 | 10.40 | 10.65 | 9.910 | 10.11 | 3,288,800 | -0.18(-1.75%) |
Oct 05, 2020 | 10.05 | 10.55 | 9.660 | 10.29 | 3,805,236 | +0.28(+2.80%) |
Oct 02, 2020 | 9.230 | 10.51 | 9.100 | 10.01 | 5,405,300 | +0.41(+4.27%) |
Oct 01, 2020 | 9.140 | 9.940 | 8.900 | 9.600 | 3,416,794 | +0.36(+3.90%) |
Sep 30, 2020 | 9.680 | 10.06 | 9.170 | 9.240 | 3,644,401 | -0.57(-5.81%) |
Sep 29, 2020 | 9.120 | 10.08 | 8.950 | 9.810 | 3,675,688 | +0.61(+6.63%) |
Sep 28, 2020 | 9.100 | 9.460 | 8.960 | 9.200 | 1,336,341 | +0.21(+2.34%) |
Sep 25, 2020 | 8.800 | 9.670 | 8.711 | 8.990 | 2,788,400 | +0.11(+1.24%) |
Sep 24, 2020 | 8.760 | 9.300 | 8.690 | 8.880 | 2,585,768 | +0.20(+2.30%) |
Sep 23, 2020 | 9.550 | 9.710 | 8.620 | 8.680 | 3,139,035 | -0.92(-9.58%) |
Sep 22, 2020 | 9.770 | 9.960 | 9.250 | 9.600 | 2,019,352 | -0.23(-2.34%) |
Sep 21, 2020 | 9.750 | 10.26 | 9.750 | 9.830 | 1,622,162 | -0.30(-2.96%) |
Sep 18, 2020 | 10.15 | 10.60 | 9.736 | 10.13 | 4,526,500 | +0.01(+0.10%) |
Sep 17, 2020 | 10.64 | 10.95 | 9.860 | 10.12 | 6,021,017 | -0.81(-7.41%) |
Sep 16, 2020 | 9.890 | 11.60 | 9.600 | 10.93 | 12,545,631 | +1.32(+13.74%) |
Sep 15, 2020 | 9.320 | 10.04 | 9.270 | 9.610 | 4,100,040 | +0.34(+3.67%) |
Sep 14, 2020 | 9.450 | 9.590 | 9.080 | 9.270 | 2,723,913 | -0.18(-1.90%) |
Sep 11, 2020 | 9.620 | 9.970 | 9.070 | 9.450 | 4,274,100 | -0.23(-2.38%) |
Sep 10, 2020 | 9.500 | 10.37 | 9.480 | 9.680 | 8,043,636 | +0.23(+2.43%) |
Sep 09, 2020 | 9.220 | 9.500 | 8.650 | 9.450 | 5,021,353 | +0.39(+4.30%) |
Sep 08, 2020 | 9.300 | 9.720 | 8.920 | 9.060 | 7,975,826 | -0.98(-9.76%) |
Sep 04, 2020 | 9.430 | 10.68 | 9.312 | 10.04 | 19,184,900 | +0.40(+4.15%) |
Sep 03, 2020 | 8.940 | 9.880 | 8.510 | 9.640 | 23,284,348 | +0.16(+1.69%) |
Sep 02, 2020 | 7.030 | 10.06 | 6.850 | 9.480 | 94,180,992 | +2.11(+28.63%) |
Sep 01, 2020 | 6.200 | 8.000 | 5.850 | 7.370 | 71,107,008 | +2.23(+43.39%) |
Aug 31, 2020 | 4.960 | 5.240 | 4.860 | 5.140 | 4,841,838 | +0.14(+2.80%) |
Aug 28, 2020 | 5.000 | 5.990 | 4.860 | 5.000 | 10,274,500 | +0.21(+4.38%) |
Aug 27, 2020 | 5.020 | 5.090 | 4.570 | 4.790 | 4,000,118 | -0.33(-6.45%) |
Aug 26, 2020 | 4.350 | 5.500 | 4.270 | 5.120 | 18,624,682 | +0.58(+12.78%) |
Aug 25, 2020 | 3.770 | 4.580 | 3.720 | 4.540 | 8,673,365 | +0.83(+22.37%) |
Aug 24, 2020 | 3.510 | 3.880 | 3.510 | 3.710 | 2,110,870 | +0.20(+5.70%) |
Aug 21, 2020 | 3.610 | 3.720 | 3.480 | 3.510 | 957,400 | -0.12(-3.31%) |
Aug 20, 2020 | 3.400 | 3.630 | 3.360 | 3.630 | 1,177,671 | +0.19(+5.52%) |
Aug 19, 2020 | 3.380 | 3.600 | 3.380 | 3.440 | 1,146,273 | +0.03(+0.88%) |
Aug 18, 2020 | 3.490 | 3.530 | 3.360 | 3.410 | 1,095,162 | -0.09(-2.57%) |
Aug 17, 2020 | 3.430 | 3.530 | 3.370 | 3.500 | 960,678 | +0.04(+1.16%) |
Aug 14, 2020 | 3.380 | 3.502 | 3.380 | 3.460 | 653,600 | +0.03(+0.87%) |
Aug 13, 2020 | 3.360 | 3.640 | 3.330 | 3.430 | 1,235,594 | +0.02(+0.59%) |
Aug 12, 2020 | 3.400 | 3.700 | 3.350 | 3.410 | 1,691,381 | +0.05(+1.49%) |
Aug 11, 2020 | 3.610 | 3.820 | 3.340 | 3.360 | 2,324,557 | -0.26(-7.18%) |
Aug 10, 2020 | 3.300 | 3.820 | 3.250 | 3.620 | 3,797,385 | +0.38(+11.56%) |
Aug 07, 2020 | 3.230 | 3.410 | 3.160 | 3.245 | 1,158,500 | -0.03(-1.07%) |
Aug 06, 2020 | 3.360 | 3.410 | 3.210 | 3.280 | 857,725 | -0.07(-2.09%) |
Aug 05, 2020 | 3.410 | 3.520 | 3.280 | 3.350 | 2,107,173 | -0.02(-0.59%) |
Aug 04, 2020 | 3.070 | 3.460 | 3.050 | 3.370 | 1,465,862 | +0.22(+6.98%) |
Aug 03, 2020 | 2.960 | 3.170 | 2.890 | 3.150 | 988,190 | +0.24(+8.25%) |
Jul 31, 2020 | 3.320 | 3.360 | 2.765 | 2.910 | 3,101,700 | -0.51(-14.91%) |
Jul 30, 2020 | 3.180 | 3.450 | 3.130 | 3.420 | 1,445,313 | +0.18(+5.56%) |
Jul 29, 2020 | 3.200 | 3.290 | 3.130 | 3.240 | 889,524 | +0.02(+0.62%) |
Jul 28, 2020 | 3.140 | 3.260 | 3.100 | 3.220 | 835,099 | +0.08(+2.55%) |
Jul 27, 2020 | 3.280 | 3.295 | 3.115 | 3.140 | 1,210,774 | -0.12(-3.68%) |
Jul 24, 2020 | 3.190 | 3.360 | 3.100 | 3.260 | 1,582,000 | +0.04(+1.24%) |
Jul 23, 2020 | 3.210 | 3.340 | 3.150 | 3.220 | 1,577,295 | -0.02(-0.62%) |
Jul 22, 2020 | 3.470 | 3.540 | 3.170 | 3.240 | 2,008,456 | -0.22(-6.36%) |
Jul 21, 2020 | 3.210 | 3.485 | 3.200 | 3.460 | 2,000,922 | +0.22(+6.79%) |
Jul 20, 2020 | 3.350 | 3.350 | 3.150 | 3.240 | 1,345,457 | -0.06(-1.82%) |
Jul 17, 2020 | 3.230 | 3.360 | 3.150 | 3.300 | 1,279,900 | +0.03(+0.92%) |
Jul 16, 2020 | 3.250 | 3.330 | 3.170 | 3.270 | 1,584,347 | -0.01(-0.30%) |
Jul 15, 2020 | 3.420 | 3.490 | 3.200 | 3.280 | 2,042,233 | -0.07(-2.09%) |
Jul 14, 2020 | 3.200 | 3.350 | 3.020 | 3.350 | 2,255,715 | +0.15(+4.69%) |
Jul 13, 2020 | 3.600 | 3.640 | 3.160 | 3.200 | 2,437,937 | -0.28(-8.05%) |
Jul 10, 2020 | 3.400 | 3.990 | 3.345 | 3.480 | 4,930,700 | +0.05(+1.46%) |
Jul 09, 2020 | 3.450 | 3.520 | 3.220 | 3.430 | 2,352,108 | +0.03(+0.88%) |
Jul 08, 2020 | 3.180 | 3.510 | 3.150 | 3.400 | 2,185,187 | +0.19(+5.92%) |
Jul 07, 2020 | 3.270 | 3.360 | 3.140 | 3.210 | 1,760,737 | -0.11(-3.31%) |
Jul 06, 2020 | 3.120 | 3.440 | 3.120 | 3.320 | 2,367,305 | +0.22(+7.10%) |
Jul 02, 2020 | 3.060 | 3.140 | 3.010 | 3.100 | 1,523,000 | +0.04(+1.31%) |
Jul 01, 2020 | 3.100 | 3.140 | 2.840 | 3.060 | 2,861,735 | -0.10(-3.16%) |
Jun 30, 2020 | 2.740 | 3.170 | 2.690 | 3.160 | 3,879,817 | +0.39(+14.08%) |
Jun 29, 2020 | 2.770 | 2.910 | 2.680 | 2.770 | 1,172,191 | +0.04(+1.28%) |
Jun 26, 2020 | 2.910 | 2.970 | 2.630 | 2.735 | 2,026,700 | -0.23(-7.60%) |
Jun 25, 2020 | 2.570 | 2.980 | 2.560 | 2.960 | 3,021,719 | +0.30(+11.28%) |
Jun 24, 2020 | 2.700 | 2.740 | 2.560 | 2.660 | 2,425,419 | -0.09(-3.27%) |
Jun 23, 2020 | 2.670 | 2.800 | 2.590 | 2.750 | 1,898,175 | +0.12(+4.56%) |
Jun 22, 2020 | 2.770 | 2.800 | 2.570 | 2.630 | 3,360,540 | -0.24(-8.36%) |
Jun 19, 2020 | 2.650 | 2.890 | 2.530 | 2.870 | 3,716,500 | +0.29(+11.24%) |
Jun 18, 2020 | 2.720 | 2.760 | 2.530 | 2.580 | 2,413,573 | -0.18(-6.52%) |
Jun 17, 2020 | 2.830 | 2.860 | 2.700 | 2.760 | 2,338,221 | -0.09(-3.16%) |
Jun 16, 2020 | 3.030 | 3.070 | 2.730 | 2.850 | 2,289,249 | -0.07(-2.40%) |
Jun 15, 2020 | 2.490 | 2.940 | 2.420 | 2.920 | 2,849,989 | +0.31(+11.88%) |
Jun 12, 2020 | 2.550 | 2.615 | 2.390 | 2.610 | 2,066,200 | +0.30(+12.99%) |
Jun 11, 2020 | 2.750 | 2.810 | 2.300 | 2.310 | 3,457,848 | -0.69(-23.00%) |
Jun 10, 2020 | 3.150 | 3.200 | 2.830 | 3.000 | 2,186,197 | -0.14(-4.46%) |
Jun 09, 2020 | 3.350 | 3.360 | 3.030 | 3.140 | 2,291,043 | -0.34(-9.77%) |
Jun 08, 2020 | 3.260 | 3.510 | 3.180 | 3.480 | 4,276,642 | +0.31(+9.95%) |
Jun 05, 2020 | 3.810 | 3.880 | 3.070 | 3.165 | 8,430,200 | +0.06(+1.77%) |
Jun 04, 2020 | 2.740 | 3.390 | 2.730 | 3.110 | 6,926,447 | +0.49(+18.70%) |
Jun 03, 2020 | 2.280 | 2.670 | 2.280 | 2.620 | 4,427,615 | +0.38(+16.96%) |
Jun 02, 2020 | 2.220 | 2.270 | 2.140 | 2.240 | 1,943,950 | +0.04(+1.82%) |
Jun 01, 2020 | 2.130 | 2.240 | 2.020 | 2.200 | 2,660,135 | +0.12(+5.77%) |
May 29, 2020 | 2.050 | 2.180 | 1.960 | 2.080 | 2,509,400 | +0.00(+0.00%) |
May 28, 2020 | 2.180 | 2.180 | 2.070 | 2.080 | 1,189,395 | -0.08(-3.70%) |
May 27, 2020 | 2.360 | 2.440 | 2.080 | 2.160 | 1,968,916 | -0.16(-6.90%) |
May 26, 2020 | 2.290 | 2.470 | 2.250 | 2.320 | 1,947,671 | +0.11(+4.98%) |
May 22, 2020 | 2.380 | 2.400 | 2.150 | 2.210 | 2,480,000 | -0.19(-7.92%) |
May 21, 2020 | 2.350 | 2.490 | 2.280 | 2.400 | 3,178,240 | +0.13(+5.73%) |
May 20, 2020 | 2.100 | 2.510 | 2.100 | 2.270 | 3,860,752 | +0.23(+11.27%) |
May 19, 2020 | 1.850 | 2.180 | 1.840 | 2.040 | 2,693,456 | +0.16(+8.51%) |
May 18, 2020 | 1.910 | 1.950 | 1.760 | 1.880 | 2,601,741 | +0.05(+2.73%) |
May 15, 2020 | 1.670 | 1.850 | 1.650 | 1.830 | 2,505,400 | +0.12(+7.02%) |
May 14, 2020 | 1.590 | 1.780 | 1.500 | 1.710 | 1,328,927 | +0.07(+4.27%) |
May 13, 2020 | 1.760 | 1.820 | 1.560 | 1.640 | 1,629,382 | -0.12(-6.82%) |
May 12, 2020 | 1.650 | 1.920 | 1.640 | 1.760 | 3,872,092 | +0.09(+5.39%) |
May 11, 2020 | 1.490 | 1.730 | 1.460 | 1.670 | 5,148,972 | +0.27(+19.29%) |
May 08, 2020 | 1.460 | 1.520 | 1.400 | 1.400 | 1,949,000 | -0.02(-1.41%) |
May 07, 2020 | 1.460 | 1.540 | 1.420 | 1.420 | 1,100,692 | -0.03(-2.07%) |
May 06, 2020 | 1.430 | 1.470 | 1.330 | 1.450 | 1,383,164 | +0.04(+2.84%) |
May 05, 2020 | 1.510 | 1.530 | 1.380 | 1.410 | 1,598,778 | -0.07(-4.73%) |
May 04, 2020 | 1.570 | 1.600 | 1.470 | 1.480 | 1,913,254 | -0.09(-5.73%) |
May 01, 2020 | 1.560 | 1.660 | 1.560 | 1.570 | 868,400 | -0.06(-3.68%) |
Apr 30, 2020 | 1.730 | 1.740 | 1.500 | 1.630 | 1,251,305 | -0.04(-2.40%) |
Apr 29, 2020 | 1.620 | 1.950 | 1.580 | 1.670 | 4,651,746 | +0.09(+5.70%) |
Apr 28, 2020 | 1.540 | 1.640 | 1.480 | 1.580 | 2,501,628 | +0.07(+4.64%) |
Apr 27, 2020 | 1.530 | 1.560 | 1.460 | 1.510 | 1,773,349 | -0.02(-1.31%) |
Apr 24, 2020 | 1.550 | 1.563 | 1.480 | 1.530 | 1,792,600 | -0.03(-1.92%) |
Apr 23, 2020 | 1.600 | 1.700 | 1.520 | 1.560 | 1,720,125 | +0.01(+0.65%) |
Apr 22, 2020 | 1.570 | 1.700 | 1.500 | 1.550 | 1,429,217 | +0.00(+0.00%) |
Apr 21, 2020 | 1.710 | 1.720 | 1.510 | 1.550 | 1,986,922 | -0.14(-8.28%) |
Apr 20, 2020 | 1.830 | 1.830 | 1.630 | 1.690 | 1,949,511 | -0.15(-8.15%) |
Apr 17, 2020 | 1.900 | 1.920 | 1.761 | 1.840 | 1,291,900 | +0.02(+1.10%) |
Apr 16, 2020 | 1.870 | 1.900 | 1.710 | 1.820 | 1,212,907 | -0.09(-4.71%) |
Apr 15, 2020 | 1.890 | 1.920 | 1.730 | 1.910 | 1,389,154 | +0.01(+0.53%) |
Apr 14, 2020 | 2.010 | 2.060 | 1.820 | 1.900 | 1,667,965 | -0.09(-4.52%) |
Apr 13, 2020 | 2.110 | 2.110 | 1.870 | 1.990 | 1,023,227 | -0.11(-5.01%) |
Apr 09, 2020 | 1.940 | 2.110 | 1.880 | 2.095 | 1,958,600 | +0.18(+9.11%) |
Apr 08, 2020 | 1.810 | 1.950 | 1.700 | 1.920 | 1,244,206 | +0.12(+6.67%) |
Apr 07, 2020 | 1.820 | 1.940 | 1.770 | 1.800 | 1,745,662 | +0.09(+5.26%) |
Apr 06, 2020 | 2.040 | 2.060 | 1.690 | 1.710 | 1,608,819 | -0.27(-13.64%) |
Apr 03, 2020 | 1.860 | 1.990 | 1.500 | 1.980 | 2,557,900 | +0.09(+4.76%) |
Apr 02, 2020 | 2.010 | 2.080 | 1.860 | 1.890 | 891,545 | -0.12(-5.97%) |
Apr 01, 2020 | 2.130 | 2.150 | 2.000 | 2.010 | 2,695,983 | -0.11(-5.19%) |
Mar 31, 2020 | 2.300 | 2.310 | 2.080 | 2.120 | 662,051 | -0.20(-8.62%) |
Mar 30, 2020 | 2.130 | 2.360 | 2.060 | 2.320 | 759,094 | +0.20(+9.43%) |
Mar 27, 2020 | 2.280 | 2.380 | 2.100 | 2.120 | 1,465,900 | -0.18(-7.83%) |
Mar 26, 2020 | 2.510 | 2.610 | 2.290 | 2.300 | 2,622,050 | +0.01(+0.44%) |
Mar 25, 2020 | 3.130 | 3.150 | 2.250 | 2.290 | 2,696,325 | -0.86(-27.30%) |
Mar 24, 2020 | 3.530 | 3.580 | 2.850 | 3.150 | 3,730,279 | -0.07(-2.17%) |
Mar 23, 2020 | 2.890 | 3.310 | 2.720 | 3.220 | 3,594,755 | +0.52(+19.26%) |
Mar 20, 2020 | 2.250 | 2.940 | 2.240 | 2.700 | 3,999,300 | +0.48(+21.62%) |
Mar 19, 2020 | 2.190 | 2.300 | 2.110 | 2.220 | 2,362,236 | +0.13(+6.22%) |
Mar 18, 2020 | 2.000 | 2.420 | 1.910 | 2.090 | 2,259,411 | -0.05(-2.34%) |
Mar 17, 2020 | 1.960 | 2.240 | 1.900 | 2.140 | 2,823,478 | +0.34(+18.89%) |
Mar 16, 2020 | 1.540 | 2.190 | 1.540 | 1.800 | 2,105,875 | -0.43(-19.28%) |
Mar 13, 2020 | 2.490 | 2.550 | 1.970 | 2.230 | 3,629,100 | +0.30(+15.54%) |
Mar 12, 2020 | 2.230 | 2.240 | 1.770 | 1.930 | 5,069,118 | -0.56(-22.49%) |
Mar 11, 2020 | 2.670 | 2.710 | 2.480 | 2.490 | 2,897,215 | -0.34(-12.01%) |
Mar 10, 2020 | 2.910 | 2.910 | 2.420 | 2.830 | 4,760,390 | +0.05(+1.80%) |
Mar 09, 2020 | 2.500 | 2.910 | 2.350 | 2.780 | 9,358,761 | -0.03(-1.07%) |
Mar 06, 2020 | 2.700 | 3.040 | 2.570 | 2.810 | 5,185,600 | +0.00(+0.00%) |
Mar 05, 2020 | 3.250 | 3.260 | 2.750 | 2.810 | 6,213,105 | -0.49(-14.85%) |
Mar 04, 2020 | 3.310 | 3.370 | 3.220 | 3.300 | 3,220,414 | +0.07(+2.17%) |
Mar 03, 2020 | 3.520 | 3.540 | 3.180 | 3.230 | 4,227,380 | -0.32(-9.01%) |
Mar 02, 2020 | 3.660 | 3.680 | 3.230 | 3.550 | 4,410,345 | -0.06(-1.66%) |
Feb 28, 2020 | 3.510 | 3.790 | 3.510 | 3.610 | 3,056,200 | -0.22(-5.74%) |
Feb 27, 2020 | 3.800 | 3.890 | 2.960 | 3.830 | 5,066,313 | -0.02(-0.52%) |
Feb 26, 2020 | 4.280 | 4.350 | 3.810 | 3.850 | 4,215,623 | -0.44(-10.26%) |
Feb 25, 2020 | 4.540 | 4.638 | 4.220 | 4.290 | 3,304,170 | -0.15(-3.38%) |
Feb 24, 2020 | 4.780 | 4.900 | 4.405 | 4.440 | 4,932,040 | -0.53(-10.66%) |
Feb 21, 2020 | 5.100 | 5.120 | 4.815 | 4.970 | 2,226,800 | -0.15(-2.93%) |
Feb 20, 2020 | 5.100 | 5.230 | 5.050 | 5.120 | 888,937 | +0.07(+1.39%) |
Feb 19, 2020 | 5.010 | 5.140 | 5.010 | 5.050 | 931,179 | +0.04(+0.80%) |
Feb 18, 2020 | 5.010 | 5.060 | 4.890 | 5.010 | 1,609,982 | +0.00(+0.00%) |
Feb 14, 2020 | 5.110 | 5.170 | 5.010 | 5.010 | 1,277,100 | -0.10(-1.96%) |
Feb 13, 2020 | 5.200 | 5.300 | 5.080 | 5.110 | 822,495 | -0.11(-2.11%) |
Feb 12, 2020 | 5.480 | 5.590 | 5.180 | 5.220 | 1,249,380 | -0.22(-4.04%) |
Feb 11, 2020 | 5.140 | 5.590 | 5.110 | 5.440 | 1,622,025 | +0.35(+6.88%) |
Feb 10, 2020 | 4.990 | 5.105 | 4.980 | 5.090 | 968,873 | +0.06(+1.19%) |
Feb 07, 2020 | 5.260 | 5.330 | 5.020 | 5.030 | 1,222,300 | -0.25(-4.73%) |
Feb 06, 2020 | 5.050 | 5.320 | 5.030 | 5.280 | 1,587,484 | +0.23(+4.55%) |
Feb 05, 2020 | 5.100 | 5.190 | 4.910 | 5.050 | 1,981,285 | -0.03(-0.59%) |
Feb 04, 2020 | 5.230 | 5.240 | 5.060 | 5.080 | 2,303,269 | -0.11(-2.12%) |
Feb 03, 2020 | 5.280 | 5.320 | 5.160 | 5.190 | 1,818,354 | -0.07(-1.33%) |
Jan 31, 2020 | 5.340 | 5.380 | 5.190 | 5.260 | 1,446,600 | -0.13(-2.41%) |
Jan 30, 2020 | 5.360 | 5.400 | 5.190 | 5.390 | 1,708,092 | -0.07(-1.28%) |
Jan 29, 2020 | 5.570 | 5.630 | 5.370 | 5.460 | 870,611 | -0.10(-1.80%) |
Jan 28, 2020 | 5.420 | 5.630 | 5.420 | 5.560 | 1,281,637 | +0.16(+2.96%) |
Jan 27, 2020 | 5.310 | 5.430 | 5.250 | 5.400 | 923,247 | -0.05(-0.92%) |
Jan 24, 2020 | 5.230 | 5.470 | 5.150 | 5.450 | 1,846,000 | +0.18(+3.42%) |
Jan 23, 2020 | 5.240 | 5.370 | 5.185 | 5.270 | 1,516,117 | +0.02(+0.38%) |
Jan 22, 2020 | 5.310 | 5.340 | 5.190 | 5.250 | 1,380,379 | -0.05(-0.94%) |
Jan 21, 2020 | 5.500 | 5.545 | 5.230 | 5.300 | 2,129,005 | -0.22(-3.99%) |
Jan 17, 2020 | 5.660 | 5.670 | 5.430 | 5.520 | 2,347,400 | -0.08(-1.43%) |
Jan 16, 2020 | 5.490 | 6.240 | 5.480 | 5.600 | 5,742,897 | +0.27(+5.07%) |
Jan 15, 2020 | 5.550 | 5.620 | 5.320 | 5.330 | 2,521,565 | -0.21(-3.79%) |
Jan 14, 2020 | 5.550 | 5.600 | 5.490 | 5.540 | 2,001,782 | -0.01(-0.18%) |
Jan 13, 2020 | 5.510 | 5.670 | 5.490 | 5.550 | 1,206,909 | +0.01(+0.18%) |
Jan 10, 2020 | 5.590 | 5.640 | 5.430 | 5.540 | 1,313,200 | -0.07(-1.25%) |
Jan 09, 2020 | 5.670 | 5.850 | 5.570 | 5.610 | 1,720,806 | -0.02(-0.36%) |
Jan 08, 2020 | 5.820 | 5.900 | 5.610 | 5.630 | 2,143,008 | -0.22(-3.76%) |
Jan 07, 2020 | 6.280 | 6.360 | 5.840 | 5.850 | 2,702,460 | -0.40(-6.40%) |
Jan 06, 2020 | 5.910 | 6.320 | 5.850 | 6.250 | 1,898,316 | +0.25(+4.17%) |
Jan 03, 2020 | 6.030 | 6.180 | 5.960 | 6.000 | 1,471,500 | -0.18(-2.91%) |
Jan 02, 2020 | 6.420 | 6.480 | 6.170 | 6.180 | 1,731,441 | -0.22(-3.44%) |
Dec 31, 2019 | 6.390 | 6.555 | 6.360 | 6.400 | 2,853,700 | +0.01(+0.16%) |
Dec 30, 2019 | 6.290 | 6.450 | 6.030 | 6.390 | 1,205,128 | +0.13(+2.08%) |
Dec 27, 2019 | 6.480 | 6.650 | 6.210 | 6.260 | 1,289,500 | -0.22(-3.40%) |
Dec 26, 2019 | 6.600 | 6.670 | 6.310 | 6.480 | 1,596,280 | -0.07(-1.07%) |
Dec 24, 2019 | 6.590 | 6.650 | 6.500 | 6.550 | 1,070,100 | +0.00(+0.00%) |
Dec 23, 2019 | 6.040 | 6.740 | 6.010 | 6.550 | 2,939,423 | +0.53(+8.80%) |
Dec 20, 2019 | 6.080 | 6.140 | 5.880 | 6.020 | 1,554,500 | -0.07(-1.15%) |
Dec 19, 2019 | 6.000 | 6.280 | 5.970 | 6.090 | 1,838,443 | +0.16(+2.70%) |
Dec 18, 2019 | 5.440 | 6.070 | 5.440 | 5.930 | 1,841,925 | +0.51(+9.41%) |
Dec 17, 2019 | 5.560 | 5.580 | 5.360 | 5.420 | 886,855 | -0.15(-2.61%) |
Dec 16, 2019 | 5.610 | 5.710 | 5.490 | 5.565 | 1,181,778 | -0.01(-0.27%) |
Dec 13, 2019 | 5.440 | 5.710 | 5.360 | 5.580 | 1,013,800 | +0.12(+2.20%) |
Dec 12, 2019 | 5.400 | 5.550 | 5.325 | 5.460 | 939,202 | +0.09(+1.68%) |
Dec 11, 2019 | 5.410 | 5.610 | 5.240 | 5.370 | 1,340,436 | -0.03(-0.56%) |
Dec 10, 2019 | 5.380 | 5.435 | 5.250 | 5.400 | 988,116 | +0.01(+0.19%) |
Dec 09, 2019 | 5.600 | 5.660 | 5.390 | 5.390 | 893,702 | -0.27(-4.77%) |
Dec 06, 2019 | 5.810 | 5.855 | 5.530 | 5.660 | 893,600 | -0.14(-2.41%) |
Dec 05, 2019 | 5.810 | 5.970 | 5.770 | 5.800 | 1,325,842 | +0.03(+0.52%) |
Dec 04, 2019 | 5.550 | 5.800 | 5.490 | 5.770 | 1,179,644 | +0.29(+5.29%) |
Dec 03, 2019 | 5.270 | 5.490 | 5.190 | 5.480 | 1,128,201 | +0.14(+2.62%) |
Dec 02, 2019 | 5.250 | 5.430 | 5.180 | 5.340 | 1,176,697 | +0.28(+5.53%) |
Nov 29, 2019 | 5.240 | 5.240 | 5.030 | 5.060 | 788,800 | -0.21(-3.89%) |
Nov 27, 2019 | 5.280 | 5.395 | 5.230 | 5.265 | 643,400 | -0.07(-1.22%) |
Nov 26, 2019 | 5.290 | 5.430 | 5.250 | 5.330 | 848,555 | +0.04(+0.85%) |
Nov 25, 2019 | 5.240 | 5.350 | 5.210 | 5.285 | 1,604,817 | +0.08(+1.63%) |
Nov 22, 2019 | 5.390 | 5.440 | 5.160 | 5.200 | 1,136,100 | -0.16(-2.99%) |
Nov 21, 2019 | 5.390 | 5.410 | 5.260 | 5.360 | 1,851,339 | +0.00(+0.00%) |
Nov 20, 2019 | 5.660 | 5.700 | 5.340 | 5.360 | 1,428,235 | -0.37(-6.46%) |
Nov 19, 2019 | 5.760 | 5.840 | 5.340 | 5.730 | 2,091,677 | +0.41(+7.71%) |
Nov 18, 2019 | 5.320 | 5.390 | 5.260 | 5.320 | 1,931,230 | -0.02(-0.37%) |
Nov 15, 2019 | 5.920 | 5.925 | 5.340 | 5.340 | 2,410,200 | -0.54(-9.18%) |
Nov 14, 2019 | 6.020 | 6.040 | 5.860 | 5.880 | 1,542,183 | -0.14(-2.33%) |
Nov 13, 2019 | 6.340 | 6.340 | 6.000 | 6.020 | 1,251,736 | -0.36(-5.64%) |
Nov 12, 2019 | 6.430 | 6.505 | 6.280 | 6.380 | 1,472,787 | -0.05(-0.78%) |
Nov 11, 2019 | 6.500 | 6.640 | 6.360 | 6.430 | 2,116,917 | -0.07(-1.08%) |
Nov 08, 2019 | 6.580 | 6.890 | 6.360 | 6.500 | 2,653,900 | +0.00(+0.00%) |
Nov 07, 2019 | 6.750 | 6.840 | 6.410 | 6.500 | 3,382,182 | +0.20(+3.17%) |
Nov 06, 2019 | 6.460 | 6.460 | 6.220 | 6.300 | 1,060,231 | -0.18(-2.78%) |
Nov 05, 2019 | 6.200 | 6.490 | 6.180 | 6.480 | 1,090,930 | +0.27(+4.35%) |
Nov 04, 2019 | 6.270 | 6.505 | 6.190 | 6.210 | 1,046,489 | +0.04(+0.65%) |