Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.180 | 4.250 | 4.090 | 4.120 | 246,690 | -0.01(-0.36%) |
Sep 29, 2020 | 4.050 | 4.260 | 4.040 | 4.135 | 344,683 | +0.09(+2.35%) |
Sep 28, 2020 | 4.240 | 4.330 | 4.040 | 4.040 | 155,987 | -0.19(-4.49%) |
Sep 25, 2020 | 4.270 | 4.470 | 4.210 | 4.230 | 140,000 | -0.07(-1.63%) |
Sep 24, 2020 | 4.700 | 4.960 | 4.200 | 4.300 | 542,408 | -0.45(-9.47%) |
Sep 23, 2020 | 4.780 | 5.164 | 4.660 | 4.750 | 713,408 | -0.01(-0.21%) |
Sep 22, 2020 | 4.680 | 4.820 | 4.660 | 4.760 | 106,606 | +0.03(+0.63%) |
Sep 21, 2020 | 4.640 | 4.760 | 4.537 | 4.730 | 127,380 | -0.03(-0.63%) |
Sep 18, 2020 | 4.660 | 4.820 | 4.570 | 4.760 | 374,400 | +0.15(+3.25%) |
Sep 17, 2020 | 4.380 | 4.640 | 4.340 | 4.610 | 133,383 | +0.17(+3.83%) |
Sep 16, 2020 | 4.380 | 4.640 | 4.340 | 4.440 | 371,897 | +0.13(+3.02%) |
Sep 15, 2020 | 4.310 | 4.638 | 4.280 | 4.310 | 356,575 | -0.03(-0.69%) |
Sep 14, 2020 | 4.260 | 4.570 | 4.200 | 4.340 | 224,978 | +0.04(+0.93%) |
Sep 11, 2020 | 5.080 | 5.080 | 4.280 | 4.300 | 344,400 | -0.76(-15.02%) |
Sep 10, 2020 | 5.270 | 5.460 | 5.060 | 5.060 | 175,023 | -0.17(-3.25%) |
Sep 09, 2020 | 5.150 | 5.267 | 5.130 | 5.230 | 210,494 | +0.11(+2.15%) |
Sep 08, 2020 | 5.280 | 5.310 | 5.110 | 5.120 | 186,801 | -0.25(-4.66%) |
Sep 04, 2020 | 5.440 | 5.460 | 5.280 | 5.370 | 193,900 | -0.06(-1.10%) |
Sep 03, 2020 | 5.330 | 5.550 | 5.230 | 5.430 | 348,489 | +0.15(+2.84%) |
Sep 02, 2020 | 5.100 | 5.320 | 5.030 | 5.280 | 267,354 | +0.16(+3.13%) |
Sep 01, 2020 | 5.130 | 5.200 | 5.080 | 5.120 | 193,105 | -0.06(-1.16%) |
Aug 31, 2020 | 5.150 | 5.250 | 5.090 | 5.180 | 255,685 | +0.06(+1.17%) |
Aug 28, 2020 | 5.140 | 5.280 | 5.040 | 5.120 | 452,700 | +0.07(+1.39%) |
Aug 27, 2020 | 4.890 | 5.080 | 4.860 | 5.050 | 361,798 | +0.19(+3.91%) |
Aug 26, 2020 | 4.760 | 4.880 | 4.600 | 4.860 | 248,682 | +0.06(+1.25%) |
Aug 25, 2020 | 4.460 | 4.870 | 4.440 | 4.800 | 439,406 | +0.32(+7.14%) |
Aug 24, 2020 | 4.640 | 4.810 | 4.290 | 4.480 | 610,995 | -0.03(-0.67%) |
Aug 21, 2020 | 4.820 | 4.920 | 4.470 | 4.510 | 475,500 | -0.36(-7.39%) |
Aug 20, 2020 | 4.920 | 4.920 | 4.720 | 4.870 | 245,375 | -0.10(-2.01%) |
Aug 19, 2020 | 4.950 | 5.180 | 4.900 | 4.970 | 391,807 | +0.06(+1.22%) |
Aug 18, 2020 | 5.090 | 5.200 | 4.770 | 4.910 | 488,827 | -0.14(-2.77%) |
Aug 17, 2020 | 4.870 | 5.300 | 4.850 | 5.050 | 917,314 | +0.25(+5.21%) |
Aug 14, 2020 | 4.690 | 4.840 | 4.630 | 4.800 | 291,900 | +0.08(+1.69%) |
Aug 13, 2020 | 4.780 | 5.080 | 4.590 | 4.720 | 762,366 | -0.03(-0.63%) |
Aug 12, 2020 | 4.590 | 4.900 | 4.510 | 4.750 | 885,092 | +0.16(+3.49%) |
Aug 11, 2020 | 4.980 | 5.020 | 4.550 | 4.590 | 1,485,514 | -0.39(-7.83%) |
Aug 10, 2020 | 3.880 | 5.390 | 3.820 | 4.980 | 6,811,885 | +1.20(+31.75%) |
Aug 07, 2020 | 3.200 | 4.140 | 3.190 | 3.780 | 5,946,300 | +1.17(+44.83%) |
Aug 06, 2020 | 2.630 | 2.670 | 2.570 | 2.610 | 503,465 | -0.03(-1.14%) |
Aug 05, 2020 | 2.610 | 2.640 | 2.560 | 2.640 | 236,455 | +0.06(+2.52%) |
Aug 04, 2020 | 2.580 | 2.650 | 2.560 | 2.575 | 178,807 | -0.01(-0.58%) |
Aug 03, 2020 | 2.500 | 2.600 | 2.490 | 2.590 | 138,860 | +0.11(+4.44%) |
Jul 31, 2020 | 2.560 | 2.560 | 2.440 | 2.480 | 172,500 | -0.08(-3.13%) |
Jul 30, 2020 | 2.480 | 2.580 | 2.430 | 2.560 | 107,891 | +0.06(+2.40%) |
Jul 29, 2020 | 2.540 | 2.570 | 2.480 | 2.500 | 141,524 | -0.04(-1.57%) |
Jul 28, 2020 | 2.540 | 2.560 | 2.495 | 2.540 | 318,070 | +0.02(+0.79%) |
Jul 27, 2020 | 2.600 | 2.620 | 2.505 | 2.520 | 278,299 | -0.08(-3.08%) |
Jul 24, 2020 | 2.600 | 2.630 | 2.480 | 2.600 | 309,100 | -0.01(-0.38%) |
Jul 23, 2020 | 2.700 | 2.705 | 2.600 | 2.610 | 264,707 | -0.08(-2.97%) |
Jul 22, 2020 | 2.600 | 2.710 | 2.600 | 2.690 | 171,946 | +0.07(+2.67%) |
Jul 21, 2020 | 2.600 | 2.690 | 2.580 | 2.620 | 295,933 | +0.03(+1.16%) |
Jul 20, 2020 | 2.650 | 2.690 | 2.550 | 2.590 | 295,984 | -0.08(-3.00%) |
Jul 17, 2020 | 2.730 | 2.760 | 2.640 | 2.670 | 148,600 | -0.06(-2.20%) |
Jul 16, 2020 | 2.660 | 2.740 | 2.580 | 2.730 | 166,733 | +0.05(+1.87%) |
Jul 15, 2020 | 2.730 | 2.820 | 2.630 | 2.680 | 258,625 | +0.03(+1.13%) |
Jul 14, 2020 | 2.640 | 2.710 | 2.580 | 2.650 | 130,884 | +0.02(+0.76%) |
Jul 13, 2020 | 2.680 | 2.800 | 2.630 | 2.630 | 199,819 | -0.06(-2.23%) |
Jul 10, 2020 | 2.540 | 2.707 | 2.490 | 2.690 | 163,300 | +0.16(+6.32%) |
Jul 09, 2020 | 2.570 | 2.580 | 2.450 | 2.530 | 304,870 | -0.04(-1.56%) |
Jul 08, 2020 | 2.580 | 2.620 | 2.530 | 2.570 | 111,408 | +0.01(+0.39%) |
Jul 07, 2020 | 2.620 | 2.650 | 2.530 | 2.560 | 180,255 | -0.04(-1.54%) |
Jul 06, 2020 | 2.610 | 2.690 | 2.550 | 2.600 | 218,519 | +0.04(+1.56%) |
Jul 02, 2020 | 2.750 | 2.762 | 2.560 | 2.560 | 402,400 | -0.16(-5.88%) |
Jul 01, 2020 | 2.560 | 2.750 | 2.540 | 2.720 | 330,647 | +0.16(+6.25%) |
Jun 30, 2020 | 2.510 | 2.580 | 2.470 | 2.560 | 751,942 | +0.05(+1.99%) |
Jun 29, 2020 | 2.640 | 2.670 | 2.500 | 2.510 | 206,543 | -0.09(-3.46%) |
Jun 26, 2020 | 2.580 | 2.640 | 2.470 | 2.600 | 2,674,700 | -0.02(-0.76%) |
Jun 25, 2020 | 2.560 | 2.630 | 2.430 | 2.620 | 701,123 | +0.05(+1.95%) |
Jun 24, 2020 | 2.700 | 2.750 | 2.510 | 2.570 | 580,170 | -0.14(-5.17%) |
Jun 23, 2020 | 2.770 | 2.800 | 2.677 | 2.710 | 345,265 | -0.03(-1.09%) |
Jun 22, 2020 | 2.830 | 2.830 | 2.660 | 2.740 | 289,731 | -0.07(-2.49%) |
Jun 19, 2020 | 2.690 | 2.920 | 2.650 | 2.810 | 570,200 | +0.15(+5.64%) |
Jun 18, 2020 | 2.650 | 2.870 | 2.610 | 2.660 | 694,200 | -0.20(-6.99%) |
Jun 17, 2020 | 2.940 | 2.980 | 2.850 | 2.860 | 324,098 | -0.07(-2.39%) |
Jun 16, 2020 | 2.870 | 2.940 | 2.800 | 2.930 | 267,832 | +0.16(+5.78%) |
Jun 15, 2020 | 2.710 | 2.880 | 2.700 | 2.770 | 379,891 | -0.05(-1.77%) |
Jun 12, 2020 | 2.730 | 2.830 | 2.650 | 2.820 | 444,200 | +0.17(+6.42%) |
Jun 11, 2020 | 2.710 | 2.790 | 2.600 | 2.650 | 759,250 | -0.27(-9.25%) |
Jun 10, 2020 | 3.180 | 3.190 | 2.890 | 2.920 | 779,302 | -0.24(-7.59%) |
Jun 09, 2020 | 3.170 | 3.220 | 3.000 | 3.160 | 535,182 | -0.09(-2.77%) |
Jun 08, 2020 | 3.000 | 3.260 | 2.970 | 3.250 | 809,421 | +0.27(+9.06%) |
Jun 05, 2020 | 3.000 | 3.050 | 2.710 | 2.980 | 1,721,800 | +0.34(+12.88%) |
Jun 04, 2020 | 2.780 | 2.830 | 2.610 | 2.640 | 1,503,176 | -0.06(-2.22%) |
Jun 03, 2020 | 2.780 | 2.850 | 2.680 | 2.700 | 373,800 | -0.05(-1.82%) |
Jun 02, 2020 | 2.710 | 2.810 | 2.650 | 2.750 | 213,121 | +0.06(+2.23%) |
Jun 01, 2020 | 2.750 | 2.820 | 2.690 | 2.690 | 324,885 | -0.07(-2.54%) |
May 29, 2020 | 2.780 | 2.810 | 2.610 | 2.760 | 296,100 | -0.03(-1.08%) |
May 28, 2020 | 2.830 | 2.900 | 2.780 | 2.790 | 247,912 | -0.02(-0.71%) |
May 27, 2020 | 2.870 | 2.900 | 2.750 | 2.810 | 320,571 | -0.08(-2.77%) |
May 26, 2020 | 2.980 | 2.980 | 2.830 | 2.890 | 331,015 | +0.02(+0.70%) |
May 22, 2020 | 2.800 | 2.980 | 2.750 | 2.870 | 348,300 | +0.07(+2.50%) |
May 21, 2020 | 2.700 | 2.880 | 2.650 | 2.800 | 349,362 | +0.10(+3.70%) |
May 20, 2020 | 2.670 | 2.750 | 2.630 | 2.700 | 363,755 | +0.07(+2.66%) |
May 19, 2020 | 2.720 | 2.780 | 2.600 | 2.630 | 590,429 | -0.09(-3.31%) |
May 18, 2020 | 2.660 | 2.780 | 2.630 | 2.720 | 436,073 | +0.16(+6.25%) |
May 15, 2020 | 2.640 | 2.640 | 2.500 | 2.560 | 251,500 | -0.10(-3.76%) |
May 14, 2020 | 2.710 | 2.720 | 2.430 | 2.660 | 486,369 | -0.06(-2.21%) |
May 13, 2020 | 3.100 | 3.180 | 2.710 | 2.720 | 652,525 | -0.22(-7.48%) |
May 12, 2020 | 2.960 | 3.010 | 2.870 | 2.940 | 815,331 | -0.02(-0.68%) |
May 11, 2020 | 3.060 | 3.100 | 2.780 | 2.960 | 682,376 | -0.04(-1.33%) |
May 08, 2020 | 3.480 | 3.480 | 2.990 | 3.000 | 637,900 | -0.46(-13.29%) |
May 07, 2020 | 3.380 | 3.460 | 3.280 | 3.460 | 174,733 | +0.13(+3.90%) |
May 06, 2020 | 3.400 | 3.430 | 3.260 | 3.330 | 196,457 | +0.02(+0.60%) |
May 05, 2020 | 3.360 | 3.440 | 3.270 | 3.310 | 192,727 | +0.00(+0.00%) |
May 04, 2020 | 3.160 | 3.320 | 3.080 | 3.310 | 152,606 | +0.13(+4.09%) |
May 01, 2020 | 3.150 | 3.210 | 2.980 | 3.180 | 219,400 | -0.05(-1.55%) |
Apr 30, 2020 | 3.400 | 3.430 | 3.220 | 3.230 | 169,378 | -0.17(-5.00%) |
Apr 29, 2020 | 3.320 | 3.460 | 3.240 | 3.400 | 223,317 | +0.20(+6.25%) |
Apr 28, 2020 | 3.440 | 3.440 | 3.170 | 3.200 | 130,057 | -0.12(-3.61%) |
Apr 27, 2020 | 3.370 | 3.490 | 3.230 | 3.320 | 267,228 | +0.01(+0.30%) |
Apr 24, 2020 | 3.320 | 3.390 | 3.220 | 3.310 | 108,800 | +0.02(+0.61%) |
Apr 23, 2020 | 3.450 | 3.460 | 3.240 | 3.290 | 163,297 | -0.15(-4.36%) |
Apr 22, 2020 | 3.410 | 3.475 | 3.310 | 3.440 | 164,147 | +0.09(+2.69%) |
Apr 21, 2020 | 3.470 | 3.540 | 3.210 | 3.350 | 272,923 | -0.16(-4.56%) |
Apr 20, 2020 | 3.370 | 3.680 | 3.370 | 3.510 | 384,876 | +0.07(+2.03%) |
Apr 17, 2020 | 3.110 | 3.500 | 3.080 | 3.440 | 383,100 | +0.43(+14.29%) |
Apr 16, 2020 | 3.430 | 3.500 | 2.960 | 3.010 | 408,403 | -0.33(-9.88%) |
Apr 15, 2020 | 3.190 | 3.380 | 3.070 | 3.340 | 614,499 | +0.06(+1.83%) |
Apr 14, 2020 | 3.120 | 3.350 | 3.040 | 3.280 | 652,642 | +0.22(+7.19%) |
Apr 13, 2020 | 3.330 | 3.410 | 2.850 | 3.060 | 278,117 | +0.07(+2.34%) |
Apr 09, 2020 | 3.150 | 3.243 | 2.840 | 2.990 | 233,000 | -0.06(-1.97%) |
Apr 08, 2020 | 2.860 | 3.070 | 2.800 | 3.050 | 413,785 | +0.21(+7.39%) |
Apr 07, 2020 | 2.900 | 2.950 | 2.660 | 2.840 | 358,744 | -0.01(-0.35%) |
Apr 06, 2020 | 2.650 | 2.890 | 2.620 | 2.850 | 290,208 | +0.26(+10.04%) |
Apr 03, 2020 | 2.630 | 2.690 | 2.490 | 2.590 | 315,100 | -0.06(-2.26%) |
Apr 02, 2020 | 2.670 | 2.730 | 2.540 | 2.650 | 155,854 | -0.03(-1.12%) |
Apr 01, 2020 | 2.860 | 2.860 | 2.550 | 2.680 | 421,096 | -0.21(-7.27%) |
Mar 31, 2020 | 2.750 | 2.980 | 2.700 | 2.890 | 231,867 | +0.13(+4.71%) |
Mar 30, 2020 | 2.710 | 2.770 | 2.400 | 2.760 | 323,682 | +0.09(+3.37%) |
Mar 27, 2020 | 2.790 | 2.810 | 2.550 | 2.670 | 168,500 | -0.12(-4.30%) |
Mar 26, 2020 | 2.730 | 2.910 | 2.670 | 2.790 | 290,655 | +0.10(+3.72%) |
Mar 25, 2020 | 2.610 | 2.800 | 2.550 | 2.690 | 439,036 | +0.11(+4.26%) |
Mar 24, 2020 | 2.770 | 2.830 | 2.499 | 2.580 | 200,399 | +0.00(+0.00%) |
Mar 23, 2020 | 2.390 | 2.660 | 2.310 | 2.580 | 195,261 | +0.17(+7.05%) |
Mar 20, 2020 | 2.430 | 2.540 | 2.140 | 2.410 | 334,300 | -0.01(-0.41%) |
Mar 19, 2020 | 1.950 | 2.480 | 1.950 | 2.420 | 302,545 | +0.43(+21.61%) |
Mar 18, 2020 | 2.170 | 2.280 | 1.900 | 1.990 | 291,603 | -0.33(-14.22%) |
Mar 17, 2020 | 2.150 | 2.400 | 2.020 | 2.320 | 308,816 | +0.16(+7.41%) |
Mar 16, 2020 | 2.570 | 2.690 | 2.000 | 2.160 | 455,062 | -0.54(-20.00%) |
Mar 13, 2020 | 3.050 | 3.100 | 2.570 | 2.700 | 442,100 | -0.16(-5.59%) |
Mar 12, 2020 | 2.830 | 3.080 | 2.735 | 2.860 | 389,189 | -0.19(-6.23%) |
Mar 11, 2020 | 3.130 | 3.180 | 2.930 | 3.050 | 358,664 | -0.19(-5.86%) |
Mar 10, 2020 | 3.500 | 3.560 | 3.070 | 3.240 | 390,095 | -0.11(-3.28%) |
Mar 09, 2020 | 3.590 | 3.670 | 3.330 | 3.350 | 357,840 | -0.54(-13.88%) |
Mar 06, 2020 | 3.840 | 3.960 | 3.680 | 3.890 | 332,700 | +0.06(+1.57%) |
Mar 05, 2020 | 4.140 | 4.220 | 3.750 | 3.830 | 528,008 | -0.37(-8.70%) |
Mar 04, 2020 | 4.100 | 4.370 | 3.990 | 4.195 | 1,493,174 | +0.22(+5.40%) |
Mar 03, 2020 | 4.290 | 4.430 | 3.850 | 3.980 | 642,820 | -0.30(-6.90%) |
Mar 02, 2020 | 4.660 | 4.660 | 4.160 | 4.275 | 410,732 | -0.28(-6.25%) |
Feb 28, 2020 | 4.190 | 4.620 | 4.150 | 4.560 | 358,000 | +0.19(+4.35%) |
Feb 27, 2020 | 4.280 | 4.640 | 4.000 | 4.370 | 508,073 | -0.06(-1.35%) |
Feb 26, 2020 | 4.930 | 5.500 | 4.230 | 4.430 | 557,743 | -0.34(-7.13%) |
Feb 25, 2020 | 5.300 | 5.398 | 4.610 | 4.770 | 385,557 | -0.48(-9.14%) |
Feb 24, 2020 | 5.900 | 5.950 | 5.230 | 5.250 | 812,081 | -0.54(-9.33%) |
Feb 21, 2020 | 5.700 | 5.830 | 5.650 | 5.790 | 295,100 | +0.11(+1.85%) |
Feb 20, 2020 | 5.570 | 5.770 | 5.420 | 5.685 | 210,238 | +0.09(+1.70%) |
Feb 19, 2020 | 5.620 | 5.750 | 5.560 | 5.590 | 314,819 | -0.01(-0.18%) |
Feb 18, 2020 | 5.640 | 5.800 | 5.580 | 5.600 | 288,110 | -0.01(-0.18%) |
Feb 14, 2020 | 5.710 | 5.790 | 5.475 | 5.610 | 331,000 | -0.14(-2.43%) |
Feb 13, 2020 | 5.920 | 6.020 | 5.700 | 5.750 | 173,708 | -0.21(-3.44%) |
Feb 12, 2020 | 5.670 | 6.000 | 5.600 | 5.955 | 390,902 | +0.34(+6.15%) |
Feb 11, 2020 | 5.590 | 5.700 | 5.510 | 5.610 | 197,245 | +0.07(+1.26%) |
Feb 10, 2020 | 5.460 | 5.620 | 5.460 | 5.540 | 113,526 | +0.07(+1.28%) |
Feb 07, 2020 | 5.540 | 5.600 | 5.420 | 5.470 | 141,600 | -0.08(-1.35%) |
Feb 06, 2020 | 5.710 | 5.720 | 5.480 | 5.545 | 137,624 | -0.12(-2.20%) |
Feb 05, 2020 | 5.570 | 5.865 | 5.480 | 5.670 | 350,846 | +0.16(+2.90%) |
Feb 04, 2020 | 5.390 | 5.620 | 5.250 | 5.510 | 228,906 | +0.18(+3.38%) |
Feb 03, 2020 | 5.240 | 5.400 | 5.130 | 5.330 | 270,296 | +0.19(+3.70%) |
Jan 31, 2020 | 5.100 | 5.240 | 4.950 | 5.140 | 206,300 | +0.04(+0.78%) |
Jan 30, 2020 | 5.250 | 5.360 | 5.060 | 5.100 | 203,169 | -0.18(-3.41%) |
Jan 29, 2020 | 5.320 | 5.430 | 5.250 | 5.280 | 202,642 | -0.02(-0.38%) |
Jan 28, 2020 | 5.330 | 5.460 | 5.190 | 5.300 | 215,165 | +0.03(+0.57%) |
Jan 27, 2020 | 5.130 | 5.520 | 5.050 | 5.270 | 266,222 | -0.18(-3.30%) |
Jan 24, 2020 | 6.010 | 6.015 | 5.380 | 5.450 | 284,000 | -0.56(-9.32%) |
Jan 23, 2020 | 5.850 | 6.060 | 5.700 | 6.010 | 394,402 | +0.13(+2.21%) |
Jan 22, 2020 | 6.020 | 6.030 | 5.750 | 5.880 | 319,469 | -0.09(-1.51%) |
Jan 21, 2020 | 5.880 | 6.130 | 5.750 | 5.970 | 358,766 | +0.09(+1.53%) |
Jan 17, 2020 | 5.940 | 6.060 | 5.800 | 5.880 | 450,800 | -0.02(-0.34%) |
Jan 16, 2020 | 5.740 | 5.920 | 5.640 | 5.900 | 340,593 | +0.20(+3.51%) |
Jan 15, 2020 | 5.430 | 5.768 | 5.430 | 5.700 | 398,319 | +0.25(+4.59%) |
Jan 14, 2020 | 5.490 | 5.590 | 5.230 | 5.450 | 539,450 | -0.05(-0.91%) |
Jan 13, 2020 | 5.190 | 5.560 | 5.010 | 5.500 | 845,319 | +0.31(+5.97%) |
Jan 10, 2020 | 5.400 | 5.600 | 5.170 | 5.190 | 1,125,100 | -0.36(-6.49%) |
Jan 09, 2020 | 5.190 | 5.600 | 5.150 | 5.550 | 1,351,153 | +0.44(+8.61%) |
Jan 08, 2020 | 4.260 | 5.190 | 4.250 | 5.110 | 2,893,313 | +0.95(+22.84%) |
Jan 07, 2020 | 4.140 | 4.300 | 4.080 | 4.160 | 316,900 | +0.02(+0.48%) |
Jan 06, 2020 | 4.100 | 4.190 | 3.970 | 4.140 | 463,197 | +0.04(+0.98%) |
Jan 03, 2020 | 4.020 | 4.200 | 4.000 | 4.100 | 554,600 | +0.02(+0.49%) |
Jan 02, 2020 | 4.160 | 4.300 | 3.880 | 4.080 | 1,256,041 | +0.29(+7.65%) |
Dec 31, 2019 | 3.630 | 3.850 | 3.630 | 3.790 | 585,100 | +0.12(+3.27%) |
Dec 30, 2019 | 3.800 | 3.870 | 3.640 | 3.670 | 569,906 | -0.18(-4.68%) |
Dec 27, 2019 | 3.900 | 3.950 | 3.760 | 3.850 | 576,500 | -0.08(-2.04%) |
Dec 26, 2019 | 3.780 | 4.090 | 3.670 | 3.930 | 924,429 | +0.19(+5.08%) |
Dec 24, 2019 | 3.670 | 3.800 | 3.650 | 3.740 | 560,600 | +0.09(+2.47%) |
Dec 23, 2019 | 3.700 | 3.880 | 3.620 | 3.650 | 541,759 | -0.06(-1.62%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.470 | 3.710 | 1,842,700 | +0.02(+0.54%) |
Dec 19, 2019 | 3.670 | 3.760 | 3.580 | 3.690 | 837,343 | +0.02(+0.54%) |
Dec 18, 2019 | 4.010 | 4.050 | 3.610 | 3.670 | 2,410,255 | -0.47(-11.35%) |
Dec 17, 2019 | 5.750 | 6.330 | 3.800 | 4.140 | 5,273,142 | -3.16(-43.29%) |
Dec 16, 2019 | 6.780 | 7.450 | 6.750 | 7.300 | 992,458 | +0.64(+9.69%) |
Dec 13, 2019 | 6.470 | 6.700 | 6.384 | 6.655 | 594,700 | +0.17(+2.54%) |
Dec 12, 2019 | 6.190 | 6.540 | 6.160 | 6.490 | 431,513 | +0.24(+3.84%) |
Dec 11, 2019 | 6.500 | 6.660 | 6.210 | 6.250 | 390,869 | -0.28(-4.29%) |
Dec 10, 2019 | 6.630 | 6.760 | 6.440 | 6.530 | 431,860 | -0.09(-1.36%) |
Dec 09, 2019 | 6.530 | 6.880 | 6.450 | 6.620 | 421,911 | +0.15(+2.24%) |
Dec 06, 2019 | 6.650 | 6.720 | 6.385 | 6.475 | 485,900 | -0.04(-0.69%) |
Dec 05, 2019 | 6.450 | 6.650 | 6.389 | 6.520 | 387,775 | +0.12(+1.87%) |
Dec 04, 2019 | 6.220 | 6.720 | 6.150 | 6.400 | 617,271 | -0.11(-1.69%) |
Dec 03, 2019 | 6.210 | 6.590 | 6.090 | 6.510 | 483,186 | +0.36(+5.85%) |
Dec 02, 2019 | 6.030 | 6.190 | 5.840 | 6.150 | 794,976 | +0.20(+3.36%) |
Nov 29, 2019 | 5.670 | 6.080 | 5.670 | 5.950 | 365,600 | +0.33(+5.87%) |
Nov 27, 2019 | 5.520 | 5.832 | 5.520 | 5.620 | 508,600 | +0.12(+2.18%) |
Nov 26, 2019 | 5.500 | 5.760 | 5.450 | 5.500 | 562,112 | +0.00(+0.00%) |
Nov 25, 2019 | 5.600 | 5.635 | 5.474 | 5.500 | 374,058 | -0.04(-0.63%) |
Nov 22, 2019 | 5.530 | 5.610 | 5.470 | 5.535 | 253,100 | +0.07(+1.19%) |
Nov 21, 2019 | 5.300 | 5.510 | 5.189 | 5.470 | 176,967 | +0.15(+2.82%) |
Nov 20, 2019 | 5.420 | 5.610 | 5.300 | 5.320 | 342,591 | -0.12(-2.21%) |
Nov 19, 2019 | 5.520 | 5.720 | 5.360 | 5.440 | 227,061 | -0.08(-1.45%) |
Nov 18, 2019 | 5.550 | 5.600 | 5.300 | 5.520 | 315,543 | -0.03(-0.45%) |
Nov 15, 2019 | 5.600 | 5.660 | 5.440 | 5.545 | 294,100 | -0.05(-0.98%) |
Nov 14, 2019 | 5.600 | 5.710 | 5.460 | 5.600 | 455,134 | +0.00(+0.00%) |
Nov 13, 2019 | 5.390 | 5.680 | 5.310 | 5.600 | 295,543 | +0.19(+3.51%) |
Nov 12, 2019 | 5.380 | 5.490 | 5.240 | 5.410 | 305,580 | +0.02(+0.37%) |
Nov 11, 2019 | 5.600 | 5.620 | 5.300 | 5.390 | 470,338 | -0.24(-4.26%) |
Nov 08, 2019 | 3.650 | 5.680 | 3.650 | 5.630 | 1,119,200 | +0.93(+19.79%) |
Nov 07, 2019 | 4.500 | 4.730 | 4.440 | 4.700 | 460,312 | +0.24(+5.38%) |
Nov 06, 2019 | 4.320 | 4.500 | 4.240 | 4.460 | 173,014 | +0.14(+3.24%) |
Nov 05, 2019 | 4.390 | 4.470 | 4.300 | 4.320 | 211,185 | -0.05(-1.14%) |
Nov 04, 2019 | 4.370 | 4.500 | 4.270 | 4.370 | 298,959 | +0.03(+0.69%) |
Nov 01, 2019 | 4.120 | 4.355 | 4.072 | 4.340 | 260,800 | +0.23(+5.60%) |
Oct 31, 2019 | 3.940 | 4.120 | 3.780 | 4.110 | 205,723 | +0.17(+4.31%) |
Oct 30, 2019 | 3.930 | 4.030 | 3.860 | 3.940 | 232,007 | -0.01(-0.25%) |
Oct 29, 2019 | 3.940 | 4.000 | 3.800 | 3.950 | 217,744 | +0.01(+0.25%) |
Oct 28, 2019 | 3.980 | 4.130 | 3.910 | 3.940 | 262,306 | +0.01(+0.25%) |
Oct 25, 2019 | 3.800 | 4.090 | 3.690 | 3.930 | 354,100 | +0.10(+2.61%) |
Oct 24, 2019 | 3.950 | 3.950 | 3.760 | 3.830 | 273,072 | -0.07(-1.79%) |
Oct 23, 2019 | 4.040 | 4.040 | 3.790 | 3.900 | 412,132 | -0.14(-3.47%) |
Oct 22, 2019 | 3.990 | 4.080 | 3.870 | 4.040 | 477,160 | +0.04(+1.00%) |
Oct 21, 2019 | 4.040 | 4.120 | 3.960 | 4.000 | 282,372 | +0.02(+0.50%) |
Oct 18, 2019 | 3.970 | 4.020 | 3.850 | 3.980 | 313,700 | -0.02(-0.50%) |
Oct 17, 2019 | 4.020 | 4.120 | 3.950 | 4.000 | 276,916 | -0.02(-0.50%) |
Oct 16, 2019 | 4.000 | 4.210 | 3.970 | 4.020 | 391,822 | -0.01(-0.25%) |
Oct 15, 2019 | 3.940 | 4.040 | 3.850 | 4.030 | 515,348 | +0.13(+3.33%) |
Oct 14, 2019 | 3.740 | 3.950 | 3.700 | 3.900 | 460,231 | +0.14(+3.72%) |
Oct 11, 2019 | 3.500 | 3.780 | 3.400 | 3.760 | 723,900 | +0.32(+9.30%) |
Oct 10, 2019 | 3.530 | 3.740 | 3.350 | 3.440 | 987,414 | -0.23(-6.27%) |
Oct 09, 2019 | 3.790 | 3.842 | 3.410 | 3.670 | 803,928 | -0.08(-2.13%) |
Oct 08, 2019 | 4.140 | 4.230 | 3.740 | 3.750 | 975,337 | -0.45(-10.71%) |
Oct 07, 2019 | 4.370 | 4.450 | 4.030 | 4.200 | 1,292,567 | -0.25(-5.62%) |
Oct 04, 2019 | 4.030 | 4.505 | 4.000 | 4.450 | 1,038,200 | +0.42(+10.42%) |
Oct 03, 2019 | 4.130 | 4.190 | 3.940 | 4.030 | 718,549 | -0.10(-2.42%) |
Oct 02, 2019 | 4.290 | 4.590 | 4.090 | 4.130 | 892,194 | -0.25(-5.71%) |