Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.480 | 9.480 | 9.470 | 9.480 | 801,800 | +0.01(+0.11%) |
Jan 28, 2021 | 9.480 | 9.480 | 9.470 | 9.470 | 751,257 | +0.00(+0.00%) |
Jan 27, 2021 | 9.470 | 9.485 | 9.450 | 9.470 | 1,939,850 | +0.00(+0.00%) |
Jan 26, 2021 | 9.470 | 9.490 | 9.470 | 9.470 | 571,129 | +0.00(+0.00%) |
Jan 25, 2021 | 9.460 | 9.480 | 9.460 | 9.470 | 1,525,162 | -0.01(-0.11%) |
Jan 22, 2021 | 9.460 | 9.480 | 9.460 | 9.480 | 220,800 | +0.01(+0.11%) |
Jan 21, 2021 | 9.480 | 9.480 | 9.470 | 9.470 | 431,813 | -0.00(-0.05%) |
Jan 20, 2021 | 9.480 | 9.490 | 9.460 | 9.475 | 648,999 | -0.01(-0.05%) |
Jan 19, 2021 | 9.470 | 9.480 | 9.450 | 9.480 | 2,783,938 | +0.03(+0.32%) |
Jan 15, 2021 | 9.450 | 9.470 | 9.450 | 9.450 | 1,332,700 | +0.00(+0.00%) |
Jan 14, 2021 | 9.460 | 9.480 | 9.450 | 9.450 | 1,544,056 | +0.00(+0.00%) |
Jan 13, 2021 | 9.460 | 9.480 | 9.450 | 9.450 | 1,291,743 | +0.00(+0.00%) |
Jan 12, 2021 | 9.460 | 9.470 | 9.450 | 9.450 | 2,436,110 | -0.01(-0.11%) |
Jan 11, 2021 | 9.460 | 9.470 | 9.450 | 9.460 | 1,089,501 | +0.01(+0.11%) |
Jan 08, 2021 | 9.440 | 9.470 | 9.440 | 9.450 | 1,781,700 | +0.01(+0.11%) |
Jan 07, 2021 | 9.440 | 9.470 | 9.440 | 9.440 | 800,395 | -0.02(-0.21%) |
Jan 06, 2021 | 9.480 | 9.480 | 9.430 | 9.460 | 1,794,046 | +0.02(+0.21%) |
Jan 05, 2021 | 9.450 | 9.460 | 9.430 | 9.440 | 1,452,828 | +0.00(+0.00%) |
Jan 04, 2021 | 9.460 | 9.460 | 9.430 | 9.440 | 1,088,767 | -0.01(-0.11%) |
Dec 31, 2020 | 9.450 | 9.450 | 9.450 | 943,402 | +0.01(+0.11%) | |
Dec 30, 2020 | 9.450 | 9.450 | 9.430 | 9.440 | 943,402 | -0.01(-0.11%) |
Dec 29, 2020 | 9.450 | 9.460 | 9.430 | 9.450 | 712,256 | +0.00(+0.00%) |
Dec 28, 2020 | 9.450 | 9.460 | 9.440 | 9.450 | 748,850 | +0.01(+0.11%) |
Dec 24, 2020 | 9.480 | 9.480 | 9.430 | 9.440 | 343,900 | -0.02(-0.21%) |
Dec 23, 2020 | 9.460 | 9.480 | 9.430 | 9.460 | 955,927 | -0.02(-0.21%) |
Dec 22, 2020 | 9.450 | 9.480 | 9.420 | 9.480 | 854,232 | +0.03(+0.32%) |
Dec 21, 2020 | 9.420 | 9.450 | 9.400 | 9.450 | 631,124 | +0.02(+0.21%) |
Dec 18, 2020 | 9.440 | 9.450 | 9.430 | 9.430 | 1,132,800 | -0.01(-0.11%) |
Dec 17, 2020 | 9.460 | 9.470 | 9.430 | 9.440 | 498,303 | -0.03(-0.32%) |
Dec 16, 2020 | 9.440 | 9.470 | 9.430 | 9.470 | 1,281,180 | +0.03(+0.32%) |
Dec 15, 2020 | 9.440 | 9.450 | 9.435 | 9.440 | 389,888 | +0.00(+0.00%) |
Dec 14, 2020 | 9.450 | 9.450 | 9.430 | 9.440 | 339,130 | +0.01(+0.11%) |
Dec 11, 2020 | 9.440 | 9.450 | 9.420 | 9.430 | 428,900 | -0.01(-0.11%) |
Dec 10, 2020 | 9.440 | 9.450 | 9.430 | 9.440 | 223,163 | -0.01(-0.11%) |
Dec 09, 2020 | 9.440 | 9.460 | 9.425 | 9.450 | 473,572 | +0.00(+0.00%) |
Dec 08, 2020 | 9.440 | 9.460 | 9.430 | 9.450 | 341,395 | +0.00(+0.00%) |
Dec 07, 2020 | 9.440 | 9.470 | 9.430 | 9.450 | 340,281 | +0.00(+0.00%) |
Dec 04, 2020 | 9.450 | 9.450 | 9.430 | 9.450 | 189,000 | +0.01(+0.11%) |
Dec 03, 2020 | 9.470 | 9.470 | 9.430 | 9.440 | 470,507 | +0.00(+0.00%) |
Dec 02, 2020 | 9.450 | 9.460 | 9.420 | 9.440 | 693,261 | -0.02(-0.21%) |
Dec 01, 2020 | 9.470 | 9.480 | 9.450 | 9.460 | 933,862 | -0.02(-0.21%) |
Nov 30, 2020 | 9.440 | 9.490 | 9.430 | 9.480 | 1,563,893 | +0.04(+0.42%) |
Nov 27, 2020 | 9.450 | 9.470 | 9.440 | 9.440 | 457,100 | -0.01(-0.11%) |
Nov 25, 2020 | 9.430 | 9.460 | 9.420 | 9.450 | 1,108,500 | +0.01(+0.11%) |
Nov 24, 2020 | 9.430 | 9.440 | 9.420 | 9.440 | 788,659 | +0.03(+0.32%) |
Nov 23, 2020 | 9.430 | 9.430 | 9.400 | 9.410 | 1,641,399 | +0.01(+0.11%) |
Nov 20, 2020 | 9.420 | 9.430 | 9.400 | 9.400 | 1,049,000 | -0.03(-0.32%) |
Nov 19, 2020 | 9.410 | 9.450 | 9.410 | 9.430 | 705,612 | +0.02(+0.21%) |
Nov 18, 2020 | 9.430 | 9.440 | 9.410 | 9.410 | 1,239,327 | -0.01(-0.11%) |
Nov 17, 2020 | 9.410 | 9.440 | 9.400 | 9.420 | 765,863 | +0.01(+0.11%) |
Nov 16, 2020 | 9.430 | 9.445 | 9.390 | 9.410 | 1,600,604 | -0.01(-0.11%) |
Nov 13, 2020 | 9.440 | 9.440 | 9.420 | 9.420 | 628,800 | +0.00(+0.00%) |
Nov 12, 2020 | 9.420 | 9.470 | 9.410 | 9.420 | 1,064,786 | -0.01(-0.11%) |
Nov 11, 2020 | 9.430 | 9.430 | 9.410 | 9.430 | 1,010,669 | +0.04(+0.43%) |
Nov 10, 2020 | 9.410 | 9.450 | 9.390 | 9.390 | 1,359,468 | -0.02(-0.21%) |
Nov 09, 2020 | 9.380 | 9.470 | 9.370 | 9.410 | 3,746,442 | +0.06(+0.64%) |
Nov 06, 2020 | 9.370 | 9.400 | 9.350 | 9.350 | 2,162,500 | -0.02(-0.21%) |
Nov 05, 2020 | 9.410 | 9.410 | 9.360 | 9.370 | 1,948,222 | +0.01(+0.11%) |
Nov 04, 2020 | 9.380 | 9.420 | 9.350 | 9.360 | 2,995,009 | -0.02(-0.21%) |
Nov 03, 2020 | 9.380 | 9.410 | 9.350 | 9.380 | 5,082,711 | -0.03(-0.32%) |
Nov 02, 2020 | 9.440 | 9.480 | 9.320 | 9.410 | 18,143,196 | +3.60(+61.96%) |
Oct 30, 2020 | 6.130 | 6.190 | 5.725 | 5.810 | 876,400 | -0.41(-6.59%) |
Oct 29, 2020 | 6.270 | 6.505 | 6.200 | 6.220 | 588,543 | -0.05(-0.80%) |
Oct 28, 2020 | 6.210 | 6.340 | 6.100 | 6.270 | 507,553 | -0.07(-1.10%) |
Oct 27, 2020 | 6.380 | 6.520 | 6.230 | 6.340 | 679,973 | +0.04(+0.63%) |
Oct 26, 2020 | 6.240 | 6.400 | 6.165 | 6.300 | 332,273 | -0.08(-1.25%) |
Oct 23, 2020 | 6.300 | 6.410 | 6.180 | 6.380 | 313,900 | +0.10(+1.59%) |
Oct 22, 2020 | 6.180 | 6.310 | 6.020 | 6.280 | 581,168 | +0.15(+2.45%) |
Oct 21, 2020 | 5.780 | 6.190 | 5.740 | 6.130 | 2,612,723 | +0.34(+5.87%) |
Oct 20, 2020 | 5.940 | 5.940 | 5.781 | 5.790 | 469,450 | -0.12(-2.03%) |
Oct 19, 2020 | 5.980 | 6.181 | 5.890 | 5.910 | 384,319 | +0.00(+0.00%) |
Oct 16, 2020 | 5.910 | 6.050 | 5.820 | 5.910 | 441,100 | -0.04(-0.59%) |
Oct 15, 2020 | 5.940 | 5.965 | 5.817 | 5.945 | 358,025 | -0.11(-1.90%) |
Oct 14, 2020 | 6.200 | 6.225 | 6.050 | 6.060 | 302,254 | -0.12(-1.94%) |
Oct 13, 2020 | 6.090 | 6.220 | 5.960 | 6.180 | 583,595 | +0.03(+0.49%) |
Oct 12, 2020 | 6.240 | 6.300 | 6.080 | 6.150 | 339,718 | +0.00(+0.00%) |
Oct 09, 2020 | 5.860 | 6.160 | 5.810 | 6.150 | 382,200 | +0.38(+6.59%) |
Oct 08, 2020 | 6.130 | 6.180 | 5.750 | 5.770 | 600,972 | -0.35(-5.64%) |
Oct 07, 2020 | 5.950 | 6.170 | 5.950 | 6.115 | 978,886 | +0.25(+4.17%) |
Oct 06, 2020 | 5.940 | 6.190 | 5.810 | 5.870 | 512,459 | -0.03(-0.51%) |
Oct 05, 2020 | 5.770 | 5.980 | 5.770 | 5.900 | 627,554 | +0.18(+3.15%) |
Oct 02, 2020 | 5.760 | 5.920 | 5.675 | 5.720 | 336,000 | -0.19(-3.21%) |
Oct 01, 2020 | 5.760 | 5.920 | 5.560 | 5.910 | 642,286 | +0.17(+2.96%) |
Sep 30, 2020 | 5.920 | 6.029 | 5.720 | 5.740 | 690,320 | -0.15(-2.55%) |
Sep 29, 2020 | 6.390 | 6.390 | 5.860 | 5.890 | 1,043,770 | -0.36(-5.76%) |
Sep 28, 2020 | 5.340 | 6.470 | 5.340 | 6.250 | 3,053,035 | +0.95(+17.92%) |
Sep 25, 2020 | 5.100 | 5.360 | 5.100 | 5.300 | 277,900 | +0.20(+3.92%) |
Sep 24, 2020 | 5.050 | 5.156 | 4.940 | 5.100 | 420,587 | -0.01(-0.20%) |
Sep 23, 2020 | 5.170 | 5.290 | 5.020 | 5.110 | 568,907 | -0.06(-1.16%) |
Sep 22, 2020 | 4.960 | 5.210 | 4.920 | 5.170 | 536,866 | +0.18(+3.61%) |
Sep 21, 2020 | 4.790 | 5.020 | 4.690 | 4.990 | 508,300 | +0.12(+2.46%) |
Sep 18, 2020 | 4.930 | 4.960 | 4.755 | 4.870 | 1,614,400 | -0.11(-2.21%) |
Sep 17, 2020 | 5.330 | 5.340 | 4.880 | 4.980 | 554,232 | -0.46(-8.46%) |
Sep 16, 2020 | 5.380 | 5.520 | 5.305 | 5.440 | 633,784 | +0.08(+1.49%) |
Sep 15, 2020 | 5.370 | 5.490 | 5.290 | 5.360 | 375,681 | +0.04(+0.75%) |
Sep 14, 2020 | 5.460 | 5.550 | 5.230 | 5.320 | 429,918 | -0.09(-1.66%) |
Sep 11, 2020 | 5.550 | 5.710 | 5.390 | 5.410 | 438,400 | -0.12(-2.17%) |
Sep 10, 2020 | 5.720 | 5.775 | 5.430 | 5.530 | 443,636 | -0.13(-2.30%) |
Sep 09, 2020 | 5.760 | 5.810 | 5.350 | 5.660 | 637,436 | -0.03(-0.53%) |
Sep 08, 2020 | 5.910 | 6.020 | 5.680 | 5.690 | 539,547 | -0.34(-5.64%) |
Sep 04, 2020 | 6.300 | 6.314 | 5.745 | 6.030 | 848,900 | -0.22(-3.52%) |
Sep 03, 2020 | 6.540 | 6.540 | 6.155 | 6.250 | 596,772 | -0.29(-4.43%) |
Sep 02, 2020 | 6.210 | 6.560 | 6.090 | 6.540 | 806,229 | +0.33(+5.31%) |
Sep 01, 2020 | 6.500 | 6.510 | 6.140 | 6.210 | 413,813 | -0.30(-4.61%) |
Aug 31, 2020 | 6.520 | 6.640 | 6.490 | 6.510 | 887,591 | +0.05(+0.77%) |
Aug 28, 2020 | 6.390 | 6.480 | 6.340 | 6.460 | 364,700 | +0.15(+2.38%) |
Aug 27, 2020 | 6.350 | 6.410 | 6.245 | 6.310 | 254,007 | -0.03(-0.47%) |
Aug 26, 2020 | 6.470 | 6.610 | 6.240 | 6.340 | 706,493 | -0.13(-2.01%) |
Aug 25, 2020 | 6.300 | 6.620 | 6.260 | 6.470 | 648,598 | +0.21(+3.35%) |
Aug 24, 2020 | 6.270 | 6.280 | 6.010 | 6.260 | 606,698 | +0.06(+1.05%) |
Aug 21, 2020 | 6.210 | 6.270 | 6.140 | 6.195 | 452,400 | -0.00(-0.08%) |
Aug 20, 2020 | 6.100 | 6.300 | 5.990 | 6.200 | 487,969 | +0.05(+0.81%) |
Aug 19, 2020 | 5.830 | 6.160 | 5.780 | 6.150 | 573,229 | +0.33(+5.67%) |
Aug 18, 2020 | 5.710 | 5.880 | 5.700 | 5.820 | 520,636 | +0.11(+1.93%) |
Aug 17, 2020 | 5.550 | 5.840 | 5.540 | 5.710 | 553,328 | +0.15(+2.70%) |
Aug 14, 2020 | 5.630 | 5.636 | 5.430 | 5.560 | 292,300 | -0.07(-1.24%) |
Aug 13, 2020 | 5.410 | 5.640 | 5.390 | 5.630 | 379,393 | +0.22(+4.07%) |
Aug 12, 2020 | 5.490 | 5.530 | 5.370 | 5.410 | 409,831 | -0.03(-0.55%) |
Aug 11, 2020 | 5.590 | 5.750 | 5.410 | 5.440 | 450,619 | -0.13(-2.42%) |
Aug 10, 2020 | 5.600 | 5.775 | 5.555 | 5.575 | 610,260 | -0.06(-1.15%) |
Aug 07, 2020 | 5.970 | 5.970 | 5.580 | 5.640 | 621,500 | -0.34(-5.69%) |
Aug 06, 2020 | 6.180 | 6.251 | 5.880 | 5.980 | 497,822 | -0.17(-2.76%) |
Aug 05, 2020 | 6.260 | 6.340 | 6.010 | 6.150 | 1,302,026 | +0.07(+1.15%) |
Aug 04, 2020 | 5.820 | 6.175 | 5.780 | 6.080 | 1,629,300 | +0.24(+4.11%) |
Aug 03, 2020 | 5.700 | 5.880 | 5.400 | 5.840 | 1,039,456 | +0.17(+3.00%) |
Jul 31, 2020 | 6.300 | 6.300 | 5.660 | 5.670 | 919,700 | -0.64(-10.14%) |
Jul 30, 2020 | 6.300 | 6.330 | 5.990 | 6.310 | 822,491 | +0.01(+0.16%) |
Jul 29, 2020 | 6.280 | 6.350 | 6.060 | 6.300 | 1,060,825 | +0.01(+0.16%) |
Jul 28, 2020 | 6.440 | 6.580 | 5.730 | 6.290 | 772,687 | -0.16(-2.48%) |
Jul 27, 2020 | 6.420 | 6.690 | 6.240 | 6.450 | 1,537,009 | +0.19(+3.04%) |
Jul 24, 2020 | 6.160 | 6.300 | 6.070 | 6.260 | 624,600 | +0.01(+0.16%) |
Jul 23, 2020 | 6.210 | 6.440 | 6.131 | 6.250 | 639,438 | -0.03(-0.48%) |
Jul 22, 2020 | 6.220 | 6.360 | 6.170 | 6.280 | 877,522 | +0.03(+0.48%) |
Jul 21, 2020 | 6.330 | 6.350 | 6.150 | 6.250 | 1,979,200 | +0.00(+0.00%) |
Jul 20, 2020 | 6.070 | 6.330 | 5.921 | 6.250 | 1,469,313 | +0.22(+3.73%) |
Jul 17, 2020 | 5.730 | 6.100 | 5.650 | 6.025 | 1,086,600 | +0.29(+5.15%) |
Jul 16, 2020 | 5.400 | 5.800 | 5.140 | 5.730 | 1,034,553 | +0.40(+7.50%) |
Jul 15, 2020 | 5.090 | 5.500 | 4.950 | 5.330 | 1,693,963 | +0.34(+6.81%) |
Jul 14, 2020 | 3.940 | 6.160 | 3.940 | 4.990 | 9,482,616 | +1.05(+26.65%) |
Jul 13, 2020 | 4.260 | 4.260 | 3.940 | 3.940 | 385,503 | -0.26(-6.19%) |
Jul 10, 2020 | 4.130 | 4.260 | 4.080 | 4.200 | 690,900 | +0.05(+1.20%) |
Jul 09, 2020 | 4.000 | 4.155 | 3.890 | 4.150 | 593,762 | +0.14(+3.49%) |
Jul 08, 2020 | 3.970 | 4.050 | 3.790 | 4.010 | 416,123 | +0.01(+0.38%) |
Jul 07, 2020 | 3.980 | 4.105 | 3.870 | 3.995 | 511,171 | -0.02(-0.62%) |
Jul 06, 2020 | 4.140 | 4.140 | 3.980 | 4.020 | 285,649 | -0.03(-0.74%) |
Jul 02, 2020 | 4.160 | 4.310 | 4.010 | 4.050 | 510,400 | -0.06(-1.46%) |
Jul 01, 2020 | 4.040 | 4.180 | 3.930 | 4.110 | 850,915 | +0.08(+1.99%) |
Jun 30, 2020 | 4.000 | 4.050 | 3.900 | 4.030 | 526,498 | +0.03(+0.75%) |
Jun 29, 2020 | 3.970 | 4.050 | 3.860 | 4.000 | 587,455 | +0.10(+2.56%) |
Jun 26, 2020 | 3.780 | 4.000 | 3.590 | 3.900 | 1,409,100 | +0.08(+2.23%) |
Jun 25, 2020 | 3.780 | 3.990 | 3.650 | 3.815 | 552,012 | +0.02(+0.66%) |
Jun 24, 2020 | 3.940 | 3.965 | 3.730 | 3.790 | 474,274 | -0.21(-5.25%) |
Jun 23, 2020 | 4.010 | 4.115 | 4.000 | 4.000 | 489,424 | +0.05(+1.27%) |
Jun 22, 2020 | 3.880 | 3.970 | 3.800 | 3.950 | 435,587 | +0.04(+0.89%) |
Jun 19, 2020 | 4.020 | 4.100 | 3.820 | 3.915 | 896,000 | +0.02(+0.51%) |
Jun 18, 2020 | 3.610 | 3.910 | 3.606 | 3.895 | 573,941 | +0.25(+6.71%) |
Jun 17, 2020 | 3.740 | 4.000 | 3.640 | 3.650 | 1,125,503 | -0.07(-1.88%) |
Jun 16, 2020 | 3.700 | 3.810 | 3.580 | 3.720 | 404,591 | +0.17(+4.79%) |
Jun 15, 2020 | 3.370 | 3.550 | 3.280 | 3.550 | 404,037 | +0.09(+2.60%) |
Jun 12, 2020 | 3.450 | 3.540 | 3.355 | 3.460 | 487,600 | +0.16(+4.85%) |
Jun 11, 2020 | 3.400 | 3.460 | 3.250 | 3.300 | 886,864 | -0.28(-7.82%) |
Jun 10, 2020 | 3.630 | 3.720 | 3.450 | 3.580 | 591,413 | -0.09(-2.45%) |
Jun 09, 2020 | 3.690 | 3.740 | 3.575 | 3.670 | 442,046 | -0.06(-1.61%) |
Jun 08, 2020 | 3.900 | 3.900 | 3.690 | 3.730 | 603,093 | -0.14(-3.62%) |
Jun 05, 2020 | 3.700 | 4.040 | 3.700 | 3.870 | 806,400 | +0.22(+6.03%) |
Jun 04, 2020 | 3.600 | 3.780 | 3.555 | 3.650 | 562,271 | +0.06(+1.67%) |
Jun 03, 2020 | 3.720 | 3.820 | 3.580 | 3.590 | 300,152 | -0.10(-2.71%) |
Jun 02, 2020 | 3.780 | 3.890 | 3.630 | 3.690 | 788,616 | -0.01(-0.27%) |
Jun 01, 2020 | 3.610 | 3.850 | 3.540 | 3.700 | 531,385 | +0.12(+3.35%) |
May 29, 2020 | 3.410 | 3.640 | 3.340 | 3.580 | 1,186,300 | +0.17(+4.99%) |
May 28, 2020 | 3.600 | 3.600 | 3.290 | 3.410 | 884,434 | -0.19(-5.28%) |
May 27, 2020 | 3.090 | 3.950 | 3.040 | 3.600 | 3,739,800 | +0.59(+19.60%) |
May 26, 2020 | 3.200 | 3.210 | 2.970 | 3.010 | 2,433,269 | -0.07(-2.27%) |
May 22, 2020 | 3.070 | 3.310 | 3.040 | 3.080 | 730,800 | +0.02(+0.65%) |
May 21, 2020 | 2.880 | 3.130 | 2.841 | 3.060 | 1,216,039 | +0.21(+7.37%) |
May 20, 2020 | 2.800 | 2.915 | 2.745 | 2.850 | 940,608 | +0.10(+3.64%) |
May 19, 2020 | 2.660 | 2.875 | 2.605 | 2.750 | 718,082 | +0.06(+2.23%) |
May 18, 2020 | 2.560 | 2.750 | 2.560 | 2.690 | 1,022,597 | +0.23(+9.35%) |
May 15, 2020 | 2.440 | 2.540 | 2.400 | 2.460 | 468,600 | +0.03(+1.23%) |
May 14, 2020 | 2.400 | 2.480 | 2.270 | 2.430 | 644,274 | +0.00(+0.00%) |
May 13, 2020 | 2.400 | 2.470 | 2.330 | 2.430 | 591,947 | -0.01(-0.41%) |
May 12, 2020 | 2.460 | 2.580 | 2.370 | 2.440 | 536,005 | -0.02(-0.61%) |
May 11, 2020 | 2.490 | 2.550 | 2.370 | 2.455 | 512,005 | -0.04(-1.41%) |
May 08, 2020 | 2.390 | 2.545 | 2.360 | 2.490 | 425,900 | +0.16(+6.87%) |
May 07, 2020 | 2.320 | 2.410 | 2.300 | 2.330 | 279,382 | +0.06(+2.64%) |
May 06, 2020 | 2.220 | 2.390 | 2.190 | 2.270 | 419,565 | +0.02(+0.89%) |
May 05, 2020 | 2.390 | 2.440 | 2.230 | 2.250 | 668,980 | -0.10(-4.26%) |
May 04, 2020 | 2.300 | 2.390 | 2.180 | 2.350 | 550,629 | +0.03(+1.29%) |
May 01, 2020 | 2.500 | 2.504 | 2.190 | 2.320 | 709,200 | -0.25(-9.55%) |
Apr 30, 2020 | 2.590 | 2.890 | 2.420 | 2.565 | 725,887 | -0.19(-7.07%) |
Apr 29, 2020 | 2.920 | 3.020 | 2.740 | 2.760 | 1,446,482 | -0.14(-4.83%) |
Apr 28, 2020 | 2.850 | 2.930 | 2.710 | 2.900 | 809,752 | +0.10(+3.57%) |
Apr 27, 2020 | 2.700 | 2.960 | 2.580 | 2.800 | 929,281 | +0.17(+6.46%) |
Apr 24, 2020 | 2.620 | 2.731 | 2.600 | 2.630 | 413,400 | -0.01(-0.38%) |
Apr 23, 2020 | 2.900 | 2.990 | 2.610 | 2.640 | 408,210 | -0.26(-8.97%) |
Apr 22, 2020 | 2.770 | 3.010 | 2.550 | 2.900 | 1,226,184 | +0.24(+9.02%) |
Apr 21, 2020 | 2.450 | 3.080 | 2.450 | 2.660 | 1,357,722 | +0.14(+5.56%) |
Apr 20, 2020 | 2.270 | 2.530 | 2.270 | 2.520 | 945,612 | +0.12(+5.00%) |
Apr 17, 2020 | 2.330 | 2.480 | 2.180 | 2.400 | 1,071,600 | +0.16(+7.14%) |
Apr 16, 2020 | 2.230 | 2.250 | 2.090 | 2.240 | 467,786 | +0.01(+0.45%) |
Apr 15, 2020 | 2.110 | 2.250 | 2.000 | 2.230 | 391,542 | +0.03(+1.36%) |
Apr 14, 2020 | 2.210 | 2.220 | 2.050 | 2.200 | 780,252 | +0.06(+2.80%) |
Apr 13, 2020 | 2.220 | 2.240 | 2.030 | 2.140 | 483,313 | -0.10(-4.46%) |
Apr 09, 2020 | 2.200 | 2.250 | 2.100 | 2.240 | 730,700 | +0.10(+4.67%) |
Apr 08, 2020 | 2.010 | 2.230 | 1.970 | 2.140 | 1,160,093 | +0.16(+8.08%) |
Apr 07, 2020 | 2.090 | 2.110 | 1.890 | 1.980 | 1,328,850 | -0.03(-1.49%) |
Apr 06, 2020 | 1.810 | 2.040 | 1.810 | 2.010 | 940,867 | +0.28(+16.18%) |
Apr 03, 2020 | 1.750 | 1.830 | 1.645 | 1.730 | 731,400 | -0.04(-2.26%) |
Apr 02, 2020 | 1.750 | 1.900 | 1.730 | 1.770 | 650,158 | +0.01(+0.57%) |
Apr 01, 2020 | 1.770 | 1.850 | 1.750 | 1.760 | 780,377 | -0.17(-8.81%) |
Mar 31, 2020 | 1.880 | 2.035 | 1.880 | 1.930 | 986,206 | +0.04(+2.12%) |
Mar 30, 2020 | 1.910 | 1.940 | 1.750 | 1.890 | 1,150,002 | -0.02(-1.05%) |
Mar 27, 2020 | 1.950 | 2.050 | 1.900 | 1.910 | 732,800 | -0.12(-5.91%) |
Mar 26, 2020 | 2.000 | 2.080 | 1.900 | 2.030 | 954,687 | +0.02(+1.00%) |
Mar 25, 2020 | 1.880 | 2.115 | 1.780 | 2.010 | 913,868 | +0.13(+6.91%) |
Mar 24, 2020 | 1.960 | 2.100 | 1.720 | 1.880 | 1,084,989 | +0.02(+1.08%) |
Mar 23, 2020 | 1.480 | 1.940 | 1.460 | 1.860 | 966,199 | +0.37(+24.83%) |
Mar 20, 2020 | 1.530 | 1.640 | 1.310 | 1.490 | 1,723,800 | -0.06(-3.87%) |
Mar 19, 2020 | 1.590 | 1.635 | 1.495 | 1.550 | 2,215,555 | +0.00(+0.00%) |
Mar 18, 2020 | 1.870 | 1.930 | 1.500 | 1.550 | 2,342,168 | -0.45(-22.50%) |
Mar 17, 2020 | 1.750 | 2.000 | 1.560 | 2.000 | 1,404,549 | +0.34(+20.48%) |
Mar 16, 2020 | 2.070 | 2.210 | 1.640 | 1.660 | 1,318,132 | -0.63(-27.51%) |
Mar 13, 2020 | 2.280 | 2.370 | 2.120 | 2.290 | 1,091,600 | +0.14(+6.51%) |
Mar 12, 2020 | 2.200 | 2.450 | 2.130 | 2.150 | 2,043,720 | -0.39(-15.35%) |
Mar 11, 2020 | 2.510 | 2.860 | 2.435 | 2.540 | 3,021,441 | +0.13(+5.39%) |
Mar 10, 2020 | 2.640 | 2.720 | 2.180 | 2.410 | 2,639,418 | -0.12(-4.74%) |
Mar 09, 2020 | 2.810 | 2.940 | 2.520 | 2.530 | 1,196,391 | -0.49(-16.23%) |
Mar 06, 2020 | 3.090 | 3.180 | 3.010 | 3.020 | 664,500 | -0.16(-5.03%) |
Mar 05, 2020 | 3.480 | 3.550 | 3.140 | 3.180 | 738,657 | -0.38(-10.67%) |
Mar 04, 2020 | 3.670 | 3.690 | 3.430 | 3.560 | 553,257 | -0.04(-1.11%) |
Mar 03, 2020 | 3.680 | 3.800 | 3.555 | 3.600 | 388,836 | -0.09(-2.44%) |
Mar 02, 2020 | 3.740 | 3.890 | 3.520 | 3.690 | 643,781 | -0.04(-1.07%) |
Feb 28, 2020 | 3.560 | 3.820 | 3.540 | 3.730 | 784,600 | +0.01(+0.27%) |
Feb 27, 2020 | 3.910 | 4.010 | 3.710 | 3.720 | 1,079,576 | -0.31(-7.69%) |
Feb 26, 2020 | 4.310 | 4.360 | 4.020 | 4.030 | 454,638 | -0.25(-5.73%) |
Feb 25, 2020 | 4.420 | 4.500 | 4.210 | 4.275 | 391,453 | -0.13(-2.95%) |
Feb 24, 2020 | 4.620 | 4.740 | 4.300 | 4.405 | 704,960 | -0.33(-7.07%) |
Feb 21, 2020 | 4.920 | 4.960 | 4.685 | 4.740 | 803,100 | -0.18(-3.66%) |
Feb 20, 2020 | 4.770 | 4.960 | 4.720 | 4.920 | 1,031,118 | +0.16(+3.36%) |
Feb 19, 2020 | 4.740 | 4.890 | 4.730 | 4.760 | 1,569,485 | +0.05(+1.06%) |
Feb 18, 2020 | 4.500 | 4.950 | 4.450 | 4.710 | 1,324,802 | +0.17(+3.74%) |
Feb 14, 2020 | 4.610 | 4.680 | 4.540 | 4.540 | 118,300 | -0.08(-1.73%) |
Feb 13, 2020 | 4.640 | 4.660 | 4.525 | 4.620 | 347,126 | -0.08(-1.60%) |
Feb 12, 2020 | 4.770 | 4.810 | 4.560 | 4.695 | 297,201 | -0.14(-3.00%) |
Feb 11, 2020 | 4.910 | 4.910 | 4.620 | 4.840 | 485,081 | +0.01(+0.21%) |
Feb 10, 2020 | 5.140 | 5.140 | 4.620 | 4.830 | 537,179 | -0.38(-7.29%) |
Feb 07, 2020 | 5.220 | 5.320 | 5.200 | 5.210 | 575,000 | -0.06(-1.14%) |
Feb 06, 2020 | 5.300 | 5.310 | 5.047 | 5.270 | 962,572 | +0.51(+10.71%) |
Feb 05, 2020 | 4.720 | 4.820 | 4.712 | 4.760 | 243,217 | +0.11(+2.37%) |
Feb 04, 2020 | 4.860 | 4.910 | 4.570 | 4.650 | 414,200 | -0.15(-3.12%) |