Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.913 | 3.223 | 2.876 | 2.922 | 687,433 | +0.00(+0.00%) |
Jan 28, 2021 | 3.032 | 3.059 | 2.895 | 2.922 | 394,866 | -0.07(-2.44%) |
Jan 27, 2021 | 3.041 | 3.278 | 2.935 | 2.995 | 475,588 | -0.13(-4.09%) |
Jan 26, 2021 | 3.041 | 3.251 | 3.009 | 3.123 | 412,575 | +0.13(+4.27%) |
Jan 25, 2021 | 3.022 | 3.068 | 2.913 | 2.995 | 342,799 | -0.06(-2.09%) |
Jan 22, 2021 | 3.013 | 3.059 | 2.954 | 3.059 | 228,122 | +0.02(+0.60%) |
Jan 21, 2021 | 3.022 | 3.086 | 2.940 | 3.041 | 182,043 | +0.03(+0.91%) |
Jan 20, 2021 | 3.004 | 3.059 | 2.922 | 3.013 | 344,240 | +0.03(+0.92%) |
Jan 19, 2021 | 3.315 | 3.324 | 2.895 | 2.986 | 949,551 | -0.27(-8.40%) |
Jan 15, 2021 | 3.552 | 3.561 | 3.242 | 3.260 | 280,471 | -0.30(-8.46%) |
Jan 14, 2021 | 3.333 | 3.634 | 3.333 | 3.561 | 234,198 | +0.26(+7.73%) |
Jan 13, 2021 | 3.497 | 3.547 | 3.251 | 3.305 | 374,113 | -0.17(-4.99%) |
Jan 12, 2021 | 3.360 | 3.589 | 3.351 | 3.479 | 272,365 | +0.17(+5.25%) |
Jan 11, 2021 | 3.287 | 3.342 | 3.269 | 3.305 | 519,759 | -0.05(-1.36%) |
Jan 08, 2021 | 3.242 | 3.369 | 3.196 | 3.351 | 323,073 | +0.17(+5.46%) |
Jan 07, 2021 | 3.068 | 3.205 | 3.013 | 3.178 | 239,873 | +0.13(+4.19%) |
Jan 06, 2021 | 3.059 | 3.123 | 2.968 | 3.050 | 273,473 | +0.08(+2.77%) |
Jan 05, 2021 | 3.050 | 3.132 | 2.940 | 2.968 | 265,084 | -0.05(-1.52%) |
Jan 04, 2021 | 3.013 | 3.059 | 2.922 | 3.013 | 241,770 | +0.03(+0.92%) |
Dec 31, 2020 | 2.986 | 2.986 | 2.986 | 181,720 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.876 | 3.004 | 2.858 | 2.958 | 181,720 | +0.06(+2.21%) |
Dec 29, 2020 | 2.940 | 2.968 | 2.821 | 2.895 | 256,655 | -0.07(-2.46%) |
Dec 28, 2020 | 2.949 | 3.059 | 2.931 | 2.968 | 246,091 | +0.04(+1.25%) |
Dec 24, 2020 | 2.958 | 2.977 | 2.867 | 2.931 | 86,189 | -0.01(-0.31%) |
Dec 23, 2020 | 2.758 | 2.945 | 2.748 | 2.940 | 228,330 | +0.22(+8.05%) |
Dec 22, 2020 | 2.812 | 2.831 | 2.721 | 2.721 | 273,613 | -0.09(-3.25%) |
Dec 21, 2020 | 2.885 | 2.922 | 2.785 | 2.812 | 431,265 | -0.07(-2.53%) |
Dec 18, 2020 | 3.013 | 3.032 | 2.885 | 2.885 | 326,358 | -0.12(-3.95%) |
Dec 17, 2020 | 2.995 | 3.059 | 2.945 | 3.004 | 225,479 | +0.02(+0.61%) |
Dec 16, 2020 | 3.141 | 3.159 | 2.986 | 2.986 | 178,655 | -0.09(-2.97%) |
Dec 15, 2020 | 3.050 | 3.178 | 3.032 | 3.077 | 276,525 | +0.06(+2.12%) |
Dec 14, 2020 | 3.242 | 3.242 | 3.013 | 3.013 | 380,465 | -0.16(-4.90%) |
Dec 11, 2020 | 3.251 | 3.251 | 3.077 | 3.168 | 199,757 | -0.09(-2.80%) |
Dec 10, 2020 | 3.068 | 3.305 | 3.041 | 3.260 | 259,837 | +0.19(+6.25%) |
Dec 09, 2020 | 3.068 | 3.123 | 3.013 | 3.068 | 185,924 | +0.05(+1.51%) |
Dec 08, 2020 | 2.995 | 3.105 | 2.995 | 3.022 | 184,845 | -0.04(-1.19%) |
Dec 07, 2020 | 3.086 | 3.105 | 3.004 | 3.059 | 298,060 | -0.09(-2.90%) |
Dec 04, 2020 | 2.986 | 3.196 | 2.986 | 3.150 | 242,031 | +0.22(+7.48%) |
Dec 03, 2020 | 2.995 | 3.050 | 2.908 | 2.931 | 243,465 | -0.03(-0.93%) |
Dec 02, 2020 | 2.958 | 3.068 | 2.940 | 2.958 | 293,384 | +0.01(+0.31%) |
Dec 01, 2020 | 3.095 | 3.105 | 2.940 | 2.949 | 362,935 | -0.07(-2.42%) |
Nov 30, 2020 | 3.159 | 3.214 | 3.013 | 3.022 | 397,566 | -0.15(-4.61%) |
Nov 27, 2020 | 3.168 | 3.232 | 3.114 | 3.168 | 266,781 | -0.05(-1.42%) |
Nov 25, 2020 | 3.168 | 3.333 | 3.105 | 3.214 | 336,434 | +0.01(+0.28%) |
Nov 24, 2020 | 3.150 | 3.305 | 3.137 | 3.205 | 432,561 | +0.09(+2.93%) |
Nov 23, 2020 | 2.831 | 3.305 | 2.821 | 3.114 | 1,193,055 | +0.34(+12.17%) |
Nov 20, 2020 | 2.694 | 2.831 | 2.694 | 2.776 | 553,166 | +0.05(+1.67%) |
Nov 19, 2020 | 2.675 | 2.758 | 2.634 | 2.730 | 329,557 | +0.05(+1.70%) |
Nov 18, 2020 | 2.694 | 2.849 | 2.685 | 2.685 | 392,362 | +0.01(+0.34%) |
Nov 17, 2020 | 2.739 | 2.803 | 2.675 | 2.675 | 318,097 | -0.01(-0.34%) |
Nov 16, 2020 | 2.666 | 2.735 | 2.602 | 2.685 | 457,685 | +0.10(+3.89%) |
Nov 13, 2020 | 2.675 | 2.712 | 2.575 | 2.584 | 530,606 | -0.03(-1.05%) |
Nov 12, 2020 | 3.013 | 3.013 | 2.602 | 2.611 | 572,873 | -0.43(-14.11%) |
Nov 11, 2020 | 3.059 | 3.178 | 2.963 | 3.041 | 525,140 | +0.00(+0.00%) |
Nov 10, 2020 | 2.977 | 3.050 | 2.922 | 3.041 | 255,560 | +0.16(+5.38%) |
Nov 09, 2020 | 2.831 | 3.059 | 2.739 | 2.885 | 782,364 | +0.37(+14.49%) |
Nov 06, 2020 | 2.538 | 2.589 | 2.493 | 2.520 | 429,851 | -0.03(-1.08%) |
Nov 05, 2020 | 2.538 | 2.621 | 2.502 | 2.548 | 315,103 | +0.07(+2.95%) |
Nov 04, 2020 | 2.694 | 2.748 | 2.465 | 2.475 | 697,400 | -0.20(-7.51%) |
Nov 03, 2020 | 2.758 | 2.785 | 2.621 | 2.675 | 750,373 | -0.07(-2.66%) |
Nov 02, 2020 | 2.593 | 2.767 | 2.493 | 2.748 | 762,498 | +0.19(+7.50%) |
Oct 30, 2020 | 2.611 | 2.630 | 2.383 | 2.557 | 533,344 | -0.04(-1.41%) |
Oct 29, 2020 | 2.493 | 2.611 | 2.383 | 2.593 | 542,660 | +0.05(+2.16%) |
Oct 28, 2020 | 2.557 | 2.611 | 2.511 | 2.538 | 484,649 | -0.08(-3.14%) |
Oct 27, 2020 | 2.630 | 2.683 | 2.566 | 2.621 | 309,031 | +0.00(+0.00%) |
Oct 26, 2020 | 2.657 | 2.671 | 2.538 | 2.621 | 940,413 | -0.11(-4.01%) |
Oct 23, 2020 | 2.767 | 2.803 | 2.666 | 2.730 | 480,776 | -0.03(-0.99%) |
Oct 22, 2020 | 2.767 | 2.803 | 2.748 | 2.758 | 286,105 | -0.03(-0.98%) |
Oct 21, 2020 | 2.831 | 2.831 | 2.748 | 2.785 | 256,079 | -0.04(-1.29%) |
Oct 20, 2020 | 2.867 | 2.913 | 2.758 | 2.821 | 316,146 | -0.01(-0.32%) |
Oct 19, 2020 | 2.922 | 2.958 | 2.817 | 2.831 | 384,108 | -0.08(-2.82%) |
Oct 16, 2020 | 2.931 | 3.050 | 2.858 | 2.913 | 243,783 | -0.04(-1.24%) |
Oct 15, 2020 | 2.840 | 3.004 | 2.840 | 2.949 | 266,463 | +0.05(+1.89%) |
Oct 14, 2020 | 2.958 | 3.065 | 2.895 | 2.895 | 240,307 | -0.05(-1.86%) |
Oct 13, 2020 | 3.022 | 3.059 | 2.904 | 2.949 | 289,954 | -0.12(-3.87%) |
Oct 12, 2020 | 3.159 | 3.159 | 3.059 | 3.068 | 297,754 | -0.12(-3.72%) |
Oct 09, 2020 | 3.333 | 3.358 | 3.159 | 3.187 | 122,767 | -0.10(-3.06%) |
Oct 08, 2020 | 3.196 | 3.315 | 3.150 | 3.287 | 186,851 | +0.14(+4.35%) |
Oct 07, 2020 | 3.242 | 3.242 | 3.068 | 3.150 | 352,658 | +0.00(+0.00%) |
Oct 06, 2020 | 3.369 | 3.442 | 3.095 | 3.150 | 424,305 | -0.19(-5.74%) |
Oct 05, 2020 | 3.260 | 3.388 | 3.232 | 3.342 | 283,522 | +0.10(+3.10%) |
Oct 02, 2020 | 3.114 | 3.264 | 3.059 | 3.242 | 220,456 | +0.07(+2.31%) |
Oct 01, 2020 | 3.232 | 3.242 | 3.105 | 3.168 | 265,643 | -0.08(-2.53%) |
Sep 30, 2020 | 2.922 | 3.324 | 2.904 | 3.251 | 803,743 | +0.33(+11.25%) |
Sep 29, 2020 | 2.913 | 3.091 | 2.858 | 2.922 | 727,029 | +0.17(+6.31%) |
Sep 28, 2020 | 2.785 | 2.803 | 2.685 | 2.748 | 443,518 | -0.01(-0.33%) |
Sep 25, 2020 | 2.785 | 2.849 | 2.730 | 2.758 | 301,826 | -0.05(-1.95%) |
Sep 24, 2020 | 2.858 | 2.904 | 2.694 | 2.812 | 613,037 | -0.05(-1.60%) |
Sep 23, 2020 | 3.086 | 3.132 | 2.812 | 2.858 | 436,422 | -0.23(-7.40%) |
Sep 22, 2020 | 3.205 | 3.214 | 2.922 | 3.086 | 827,115 | -0.12(-3.70%) |
Sep 21, 2020 | 3.342 | 3.360 | 3.127 | 3.205 | 357,768 | -0.21(-6.15%) |
Sep 18, 2020 | 3.461 | 3.461 | 3.315 | 3.415 | 285,399 | +0.00(+0.00%) |
Sep 17, 2020 | 3.305 | 3.433 | 3.278 | 3.415 | 321,477 | +0.10(+3.03%) |
Sep 16, 2020 | 3.223 | 3.369 | 3.168 | 3.315 | 1,196,339 | +0.10(+3.13%) |
Sep 15, 2020 | 3.296 | 3.296 | 3.196 | 3.214 | 329,016 | -0.07(-2.22%) |
Sep 14, 2020 | 3.287 | 3.305 | 3.242 | 3.287 | 889,371 | +0.05(+1.41%) |
Sep 11, 2020 | 3.251 | 3.292 | 3.223 | 3.242 | 994,736 | +0.00(+0.00%) |
Sep 10, 2020 | 3.187 | 3.315 | 3.178 | 3.242 | 465,796 | +0.06(+2.01%) |
Sep 09, 2020 | 3.114 | 3.287 | 3.114 | 3.178 | 336,785 | +0.05(+1.46%) |
Sep 08, 2020 | 3.287 | 3.287 | 3.114 | 3.132 | 440,618 | -0.07(-2.28%) |
Sep 04, 2020 | 3.269 | 3.315 | 3.150 | 3.205 | 484,171 | -0.04(-1.13%) |
Sep 03, 2020 | 3.278 | 3.324 | 3.153 | 3.242 | 313,010 | -0.05(-1.39%) |
Sep 02, 2020 | 3.433 | 3.433 | 3.260 | 3.287 | 355,852 | -0.13(-3.74%) |
Sep 01, 2020 | 3.378 | 3.461 | 3.342 | 3.415 | 230,019 | +0.04(+1.08%) |
Aug 31, 2020 | 3.452 | 3.488 | 3.378 | 3.378 | 276,464 | -0.08(-2.37%) |
Aug 28, 2020 | 3.388 | 3.525 | 3.369 | 3.461 | 277,842 | +0.02(+0.53%) |
Aug 27, 2020 | 3.579 | 3.607 | 3.406 | 3.442 | 476,273 | -0.13(-3.58%) |
Aug 26, 2020 | 3.689 | 3.689 | 3.547 | 3.570 | 295,536 | -0.06(-1.76%) |
Aug 25, 2020 | 3.625 | 3.707 | 3.598 | 3.634 | 215,219 | +0.02(+0.50%) |
Aug 24, 2020 | 3.634 | 3.680 | 3.497 | 3.616 | 342,855 | +0.03(+0.76%) |
Aug 21, 2020 | 3.634 | 3.716 | 3.579 | 3.589 | 308,945 | -0.04(-1.01%) |
Aug 20, 2020 | 3.579 | 3.634 | 3.543 | 3.625 | 321,294 | -0.01(-0.25%) |
Aug 19, 2020 | 3.716 | 3.735 | 3.570 | 3.634 | 378,701 | -0.09(-2.45%) |
Aug 18, 2020 | 3.908 | 3.908 | 3.716 | 3.725 | 177,366 | -0.20(-5.12%) |
Aug 17, 2020 | 3.835 | 3.926 | 3.771 | 3.926 | 181,173 | +0.14(+3.61%) |
Aug 14, 2020 | 3.826 | 3.853 | 3.735 | 3.789 | 297,555 | -0.08(-2.12%) |
Aug 13, 2020 | 3.890 | 3.972 | 3.853 | 3.872 | 195,831 | -0.06(-1.62%) |
Aug 12, 2020 | 3.753 | 3.972 | 3.724 | 3.935 | 310,317 | +0.26(+7.21%) |
Aug 11, 2020 | 3.607 | 3.917 | 3.607 | 3.671 | 478,370 | +0.04(+1.01%) |
Aug 10, 2020 | 3.552 | 3.680 | 3.525 | 3.634 | 330,301 | +0.08(+2.31%) |
Aug 07, 2020 | 3.589 | 3.607 | 3.470 | 3.552 | 463,801 | -0.03(-0.77%) |
Aug 06, 2020 | 3.735 | 3.735 | 3.543 | 3.579 | 353,819 | -0.16(-4.16%) |
Aug 05, 2020 | 3.744 | 3.762 | 3.652 | 3.735 | 323,260 | +0.04(+0.99%) |
Aug 04, 2020 | 3.652 | 3.780 | 3.625 | 3.698 | 243,383 | +0.04(+1.00%) |
Aug 03, 2020 | 3.780 | 3.785 | 3.662 | 3.662 | 277,889 | -0.09(-2.43%) |
Jul 31, 2020 | 3.872 | 3.872 | 3.643 | 3.753 | 429,413 | -0.15(-3.75%) |
Jul 30, 2020 | 4.027 | 4.063 | 3.780 | 3.899 | 339,350 | -0.22(-5.32%) |
Jul 29, 2020 | 4.136 | 4.337 | 4.072 | 4.118 | 480,371 | +0.03(+0.67%) |
Jul 28, 2020 | 3.954 | 4.219 | 3.698 | 4.091 | 542,923 | +0.24(+6.16%) |
Jul 27, 2020 | 3.725 | 3.872 | 3.725 | 3.853 | 336,184 | +0.09(+2.43%) |
Jul 24, 2020 | 3.671 | 3.825 | 3.652 | 3.762 | 382,102 | +0.09(+2.49%) |
Jul 23, 2020 | 3.652 | 3.698 | 3.579 | 3.671 | 283,566 | +0.01(+0.25%) |
Jul 22, 2020 | 3.634 | 3.689 | 3.506 | 3.662 | 488,335 | +0.05(+1.26%) |
Jul 21, 2020 | 3.671 | 3.808 | 3.598 | 3.616 | 362,311 | -0.03(-0.75%) |
Jul 20, 2020 | 3.652 | 3.698 | 3.529 | 3.643 | 304,652 | -0.01(-0.25%) |
Jul 17, 2020 | 3.652 | 3.740 | 3.652 | 3.652 | 313,216 | +0.04(+1.01%) |
Jul 16, 2020 | 3.716 | 3.852 | 3.616 | 3.616 | 294,250 | -0.13(-3.41%) |
Jul 15, 2020 | 3.872 | 3.990 | 3.698 | 3.744 | 583,120 | -0.09(-2.38%) |
Jul 14, 2020 | 3.744 | 3.872 | 3.707 | 3.835 | 425,506 | +0.08(+2.19%) |
Jul 13, 2020 | 4.027 | 4.027 | 3.753 | 3.753 | 598,993 | -0.29(-7.22%) |
Jul 10, 2020 | 3.890 | 4.100 | 3.844 | 4.045 | 276,200 | +0.16(+3.99%) |
Jul 09, 2020 | 4.182 | 4.182 | 3.844 | 3.890 | 316,863 | -0.36(-8.39%) |
Jul 08, 2020 | 4.155 | 4.301 | 4.127 | 4.246 | 200,857 | +0.07(+1.75%) |
Jul 07, 2020 | 4.547 | 4.584 | 4.118 | 4.173 | 421,340 | -0.40(-8.78%) |
Jul 06, 2020 | 3.999 | 4.597 | 3.981 | 4.575 | 675,988 | +0.64(+16.24%) |
Jul 02, 2020 | 4.182 | 4.196 | 3.926 | 3.935 | 227,465 | -0.16(-4.01%) |
Jul 01, 2020 | 3.963 | 4.182 | 3.963 | 4.100 | 247,328 | +0.14(+3.46%) |
Jun 30, 2020 | 4.054 | 4.054 | 3.808 | 3.963 | 325,066 | -0.16(-3.77%) |
Jun 29, 2020 | 3.890 | 4.118 | 3.844 | 4.118 | 313,751 | +0.29(+7.64%) |
Jun 26, 2020 | 3.917 | 3.917 | 3.794 | 3.826 | 486,033 | -0.15(-3.68%) |
Jun 25, 2020 | 3.954 | 4.027 | 3.844 | 3.972 | 246,289 | +0.01(+0.23%) |
Jun 24, 2020 | 4.109 | 4.109 | 3.853 | 3.963 | 443,831 | -0.18(-4.41%) |
Jun 23, 2020 | 4.237 | 4.246 | 4.136 | 4.146 | 335,062 | -0.05(-1.09%) |
Jun 22, 2020 | 4.228 | 4.301 | 4.137 | 4.191 | 263,080 | -0.12(-2.75%) |
Jun 19, 2020 | 4.492 | 4.561 | 4.237 | 4.310 | 446,388 | -0.14(-3.08%) |
Jun 18, 2020 | 4.456 | 4.639 | 4.383 | 4.447 | 596,788 | +0.17(+4.06%) |
Jun 17, 2020 | 4.392 | 4.392 | 4.170 | 4.273 | 365,341 | -0.12(-2.70%) |
Jun 16, 2020 | 4.684 | 4.693 | 4.359 | 4.392 | 257,318 | -0.11(-2.43%) |
Jun 15, 2020 | 4.246 | 4.693 | 4.246 | 4.502 | 303,994 | +0.10(+2.28%) |
Jun 12, 2020 | 4.365 | 4.429 | 4.200 | 4.401 | 305,002 | +0.09(+2.12%) |
Jun 11, 2020 | 4.611 | 4.736 | 4.173 | 4.310 | 435,569 | -0.59(-12.10%) |
Jun 10, 2020 | 5.533 | 5.575 | 4.858 | 4.903 | 379,430 | -0.55(-10.05%) |
Jun 09, 2020 | 5.360 | 5.533 | 5.013 | 5.451 | 339,648 | +0.05(+0.84%) |
Jun 08, 2020 | 5.223 | 5.460 | 5.104 | 5.406 | 319,127 | +0.32(+6.28%) |
Jun 05, 2020 | 5.186 | 5.241 | 4.940 | 5.086 | 489,866 | +0.13(+2.58%) |
Jun 04, 2020 | 5.031 | 5.040 | 4.830 | 4.958 | 301,929 | -0.18(-3.55%) |
Jun 03, 2020 | 5.086 | 5.287 | 4.986 | 5.141 | 244,293 | +0.15(+2.93%) |
Jun 02, 2020 | 5.150 | 5.150 | 4.785 | 4.995 | 642,325 | -0.25(-4.70%) |
Jun 01, 2020 | 5.378 | 5.483 | 5.214 | 5.241 | 197,290 | -0.09(-1.71%) |
May 29, 2020 | 5.360 | 5.433 | 5.168 | 5.333 | 368,193 | -0.07(-1.35%) |
May 28, 2020 | 5.716 | 5.780 | 5.360 | 5.406 | 354,875 | -0.23(-4.05%) |
May 27, 2020 | 5.935 | 5.972 | 5.250 | 5.634 | 808,849 | -0.02(-0.32%) |
May 26, 2020 | 4.876 | 5.689 | 4.734 | 5.652 | 2,537,993 | +0.86(+17.90%) |
May 22, 2020 | 4.566 | 4.808 | 4.392 | 4.794 | 295,036 | +0.20(+4.37%) |
May 21, 2020 | 4.611 | 4.726 | 4.566 | 4.593 | 269,185 | -0.06(-1.37%) |
May 20, 2020 | 4.319 | 4.812 | 4.319 | 4.657 | 426,836 | +0.41(+9.68%) |
May 19, 2020 | 4.356 | 4.433 | 4.237 | 4.246 | 200,223 | -0.11(-2.52%) |
May 18, 2020 | 4.556 | 4.602 | 4.328 | 4.356 | 310,825 | -0.06(-1.45%) |
May 15, 2020 | 4.310 | 4.506 | 4.255 | 4.419 | 237,102 | +0.02(+0.41%) |
May 14, 2020 | 4.593 | 4.602 | 4.264 | 4.401 | 344,973 | -0.32(-6.77%) |
May 13, 2020 | 4.611 | 4.757 | 4.378 | 4.721 | 540,399 | +0.05(+1.17%) |
May 12, 2020 | 4.894 | 4.894 | 4.657 | 4.666 | 209,476 | -0.22(-4.49%) |
May 11, 2020 | 5.196 | 5.196 | 4.648 | 4.885 | 814,076 | -0.41(-7.76%) |
May 08, 2020 | 5.451 | 5.451 | 5.141 | 5.296 | 612,196 | -0.05(-1.02%) |
May 07, 2020 | 5.214 | 5.351 | 4.976 | 5.351 | 629,932 | +0.23(+4.46%) |
May 06, 2020 | 5.524 | 5.597 | 4.976 | 5.123 | 1,042,641 | -0.38(-6.97%) |
May 05, 2020 | 5.680 | 5.798 | 5.031 | 5.506 | 1,526,757 | -0.72(-11.58%) |
May 04, 2020 | 5.816 | 6.273 | 5.579 | 6.227 | 559,700 | +0.42(+7.23%) |
May 01, 2020 | 5.862 | 6.040 | 5.634 | 5.807 | 538,163 | -0.20(-3.34%) |
Apr 30, 2020 | 6.045 | 6.236 | 5.670 | 6.008 | 1,022,157 | -0.32(-5.05%) |
Apr 29, 2020 | 6.638 | 6.757 | 6.045 | 6.328 | 1,037,096 | -0.51(-7.48%) |
Apr 28, 2020 | 7.122 | 7.232 | 6.428 | 6.839 | 844,808 | +0.33(+5.05%) |
Apr 27, 2020 | 6.209 | 6.574 | 6.036 | 6.510 | 1,000,478 | +0.69(+11.93%) |
Apr 24, 2020 | 5.579 | 5.908 | 5.488 | 5.816 | 700,904 | +0.24(+4.26%) |
Apr 23, 2020 | 5.835 | 5.880 | 5.250 | 5.579 | 764,862 | -0.06(-1.13%) |
Apr 22, 2020 | 5.798 | 5.798 | 5.428 | 5.643 | 689,128 | +0.23(+4.22%) |
Apr 21, 2020 | 5.305 | 5.707 | 5.296 | 5.415 | 1,038,906 | +0.31(+6.08%) |
Apr 20, 2020 | 5.022 | 5.186 | 4.812 | 5.104 | 1,324,200 | +0.32(+6.68%) |
Apr 17, 2020 | 4.748 | 4.858 | 4.639 | 4.785 | 234,364 | +0.14(+2.95%) |
Apr 16, 2020 | 4.401 | 4.657 | 4.292 | 4.648 | 357,776 | +0.32(+7.38%) |
Apr 15, 2020 | 4.419 | 4.639 | 4.310 | 4.328 | 196,366 | -0.23(-5.01%) |
Apr 14, 2020 | 4.648 | 4.730 | 4.383 | 4.556 | 191,602 | +0.08(+1.84%) |
Apr 13, 2020 | 4.748 | 4.949 | 4.429 | 4.474 | 196,917 | -0.22(-4.67%) |
Apr 09, 2020 | 4.365 | 4.712 | 4.155 | 4.693 | 233,817 | +0.44(+10.30%) |
Apr 08, 2020 | 4.365 | 4.511 | 4.191 | 4.255 | 286,202 | +0.04(+0.87%) |
Apr 07, 2020 | 4.547 | 4.556 | 4.072 | 4.219 | 490,440 | -0.16(-3.75%) |
Apr 06, 2020 | 4.209 | 4.465 | 4.109 | 4.383 | 293,176 | +0.17(+4.12%) |
Apr 03, 2020 | 4.282 | 4.282 | 4.018 | 4.209 | 377,174 | -0.09(-2.12%) |
Apr 02, 2020 | 4.766 | 4.931 | 4.126 | 4.301 | 659,663 | -0.48(-10.11%) |
Apr 01, 2020 | 4.584 | 4.885 | 4.328 | 4.785 | 511,082 | -0.01(-0.19%) |
Mar 31, 2020 | 4.903 | 5.164 | 4.620 | 4.794 | 457,940 | -0.34(-6.58%) |
Mar 30, 2020 | 4.967 | 5.214 | 4.903 | 5.132 | 562,173 | +0.29(+6.04%) |
Mar 27, 2020 | 4.465 | 4.903 | 4.228 | 4.839 | 544,515 | +0.16(+3.31%) |
Mar 26, 2020 | 4.164 | 4.721 | 4.146 | 4.684 | 213,549 | +0.57(+13.75%) |
Mar 25, 2020 | 4.200 | 4.315 | 3.999 | 4.118 | 260,499 | +0.01(+0.22%) |
Mar 24, 2020 | 4.009 | 4.136 | 3.899 | 4.109 | 275,697 | +0.30(+7.91%) |
Mar 23, 2020 | 3.817 | 3.981 | 3.424 | 3.808 | 267,769 | +0.09(+2.46%) |
Mar 20, 2020 | 4.136 | 4.253 | 3.657 | 3.716 | 518,231 | -0.40(-9.76%) |
Mar 19, 2020 | 3.616 | 4.282 | 3.461 | 4.118 | 427,655 | +0.46(+12.47%) |
Mar 18, 2020 | 4.109 | 4.492 | 3.406 | 3.662 | 712,889 | -0.61(-14.32%) |
Mar 17, 2020 | 3.835 | 4.310 | 3.835 | 4.273 | 575,363 | +0.56(+14.99%) |
Mar 16, 2020 | 4.237 | 4.237 | 3.539 | 3.716 | 381,325 | -0.89(-19.25%) |
Mar 13, 2020 | 4.182 | 4.602 | 4.173 | 4.602 | 488,661 | +0.55(+13.51%) |
Mar 12, 2020 | 4.127 | 4.529 | 3.799 | 4.054 | 627,856 | -0.38(-8.64%) |
Mar 11, 2020 | 4.566 | 4.931 | 4.173 | 4.438 | 624,809 | -0.26(-5.45%) |
Mar 10, 2020 | 4.566 | 4.712 | 4.100 | 4.693 | 725,174 | +0.37(+8.44%) |
Mar 09, 2020 | 4.374 | 4.721 | 4.200 | 4.328 | 464,760 | -0.22(-4.82%) |
Mar 06, 2020 | 4.447 | 4.657 | 4.392 | 4.547 | 362,498 | +0.03(+0.61%) |
Mar 05, 2020 | 4.766 | 4.766 | 4.447 | 4.520 | 316,434 | -0.27(-5.71%) |
Mar 04, 2020 | 4.794 | 4.949 | 4.693 | 4.794 | 198,467 | +0.03(+0.57%) |
Mar 03, 2020 | 5.004 | 5.004 | 4.657 | 4.766 | 358,783 | -0.27(-5.43%) |
Mar 02, 2020 | 5.022 | 5.077 | 4.702 | 5.040 | 368,140 | +0.02(+0.36%) |
Feb 28, 2020 | 4.931 | 5.159 | 4.849 | 5.022 | 350,452 | -0.04(-0.72%) |
Feb 27, 2020 | 4.629 | 5.200 | 4.483 | 5.059 | 438,549 | +0.31(+6.54%) |
Feb 26, 2020 | 4.757 | 4.940 | 4.629 | 4.748 | 320,631 | +0.06(+1.36%) |
Feb 25, 2020 | 4.940 | 4.949 | 4.575 | 4.684 | 604,953 | -0.26(-5.35%) |
Feb 24, 2020 | 4.976 | 5.077 | 4.821 | 4.949 | 386,512 | -0.23(-4.41%) |
Feb 21, 2020 | 5.369 | 5.378 | 5.068 | 5.177 | 466,758 | -0.24(-4.38%) |
Feb 20, 2020 | 5.515 | 5.524 | 5.342 | 5.415 | 408,899 | -0.12(-2.15%) |
Feb 19, 2020 | 5.579 | 5.669 | 5.434 | 5.533 | 350,709 | -0.04(-0.65%) |
Feb 18, 2020 | 6.059 | 6.059 | 5.524 | 5.570 | 642,654 | -0.53(-8.62%) |
Feb 14, 2020 | 5.488 | 6.131 | 5.479 | 6.095 | 1,508,225 | +0.56(+10.15%) |
Feb 13, 2020 | 5.751 | 5.751 | 5.461 | 5.533 | 297,347 | -0.17(-3.02%) |
Feb 12, 2020 | 5.751 | 6.022 | 5.515 | 5.705 | 408,095 | +0.06(+1.12%) |
Feb 11, 2020 | 5.017 | 5.660 | 4.981 | 5.642 | 668,797 | +0.83(+17.33%) |
Feb 10, 2020 | 4.854 | 4.909 | 4.718 | 4.809 | 552,514 | -0.05(-0.93%) |
Feb 07, 2020 | 5.108 | 5.162 | 4.854 | 4.854 | 482,645 | -0.31(-5.96%) |
Feb 06, 2020 | 5.461 | 5.461 | 5.103 | 5.162 | 274,119 | -0.28(-5.16%) |
Feb 05, 2020 | 5.479 | 5.524 | 5.366 | 5.443 | 505,920 | +0.02(+0.33%) |
Feb 04, 2020 | 5.615 | 5.687 | 5.398 | 5.425 | 202,878 | -0.06(-1.16%) |