Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.060 | 4.120 | 3.720 | 3.760 | 3,806,713 | -0.37(-8.96%) |
Nov 27, 2020 | 4.050 | 4.150 | 4.010 | 4.130 | 1,896,700 | +0.04(+0.98%) |
Nov 25, 2020 | 3.960 | 4.160 | 3.900 | 4.090 | 3,040,000 | +0.02(+0.49%) |
Nov 24, 2020 | 4.000 | 4.190 | 3.940 | 4.070 | 5,788,465 | +0.30(+7.96%) |
Nov 23, 2020 | 3.410 | 3.850 | 3.390 | 3.770 | 6,073,323 | +0.48(+14.59%) |
Nov 20, 2020 | 3.340 | 3.370 | 3.190 | 3.290 | 2,228,900 | -0.09(-2.66%) |
Nov 19, 2020 | 3.420 | 3.420 | 3.230 | 3.380 | 2,104,483 | -0.04(-1.17%) |
Nov 18, 2020 | 3.440 | 3.700 | 3.410 | 3.420 | 3,377,956 | +0.04(+1.18%) |
Nov 17, 2020 | 3.150 | 3.390 | 3.070 | 3.380 | 2,780,406 | +0.18(+5.62%) |
Nov 16, 2020 | 3.150 | 3.390 | 3.130 | 3.200 | 5,191,169 | +0.22(+7.38%) |
Nov 13, 2020 | 2.860 | 3.040 | 2.860 | 2.980 | 3,313,900 | +0.13(+4.56%) |
Nov 12, 2020 | 2.940 | 3.010 | 2.810 | 2.850 | 2,063,745 | -0.14(-4.68%) |
Nov 11, 2020 | 3.250 | 3.300 | 2.920 | 2.990 | 2,937,972 | -0.23(-7.14%) |
Nov 10, 2020 | 3.240 | 3.300 | 3.020 | 3.220 | 3,341,875 | +0.08(+2.55%) |
Nov 09, 2020 | 2.870 | 3.290 | 2.680 | 3.140 | 6,158,072 | +0.58(+22.66%) |
Nov 06, 2020 | 2.630 | 2.689 | 2.560 | 2.560 | 1,378,400 | -0.10(-3.76%) |
Nov 05, 2020 | 2.620 | 2.690 | 2.580 | 2.660 | 2,181,171 | +0.06(+2.31%) |
Nov 04, 2020 | 2.590 | 2.650 | 2.470 | 2.600 | 1,651,090 | -0.04(-1.52%) |
Nov 03, 2020 | 2.720 | 2.780 | 2.560 | 2.640 | 1,924,066 | -0.01(-0.38%) |
Nov 02, 2020 | 2.530 | 2.690 | 2.460 | 2.650 | 1,872,938 | +0.17(+6.85%) |
Oct 30, 2020 | 2.390 | 2.540 | 2.380 | 2.480 | 3,301,600 | +0.07(+2.90%) |
Oct 29, 2020 | 2.300 | 2.420 | 2.230 | 2.410 | 2,196,558 | +0.06(+2.55%) |
Oct 28, 2020 | 2.410 | 2.450 | 2.310 | 2.350 | 2,213,148 | -0.18(-7.11%) |
Oct 27, 2020 | 2.560 | 2.580 | 2.460 | 2.530 | 1,879,059 | -0.01(-0.39%) |
Oct 26, 2020 | 2.730 | 2.750 | 2.510 | 2.540 | 2,234,584 | -0.23(-8.30%) |
Oct 23, 2020 | 2.710 | 2.915 | 2.690 | 2.770 | 4,232,200 | +0.06(+2.21%) |
Oct 22, 2020 | 2.980 | 3.050 | 2.650 | 2.710 | 4,714,933 | +0.10(+3.83%) |
Oct 21, 2020 | 2.660 | 2.690 | 2.540 | 2.610 | 1,847,265 | -0.05(-1.88%) |
Oct 20, 2020 | 2.600 | 2.700 | 2.555 | 2.660 | 2,257,045 | +0.08(+3.10%) |
Oct 19, 2020 | 2.620 | 2.710 | 2.555 | 2.580 | 2,104,169 | -0.03(-1.15%) |
Oct 16, 2020 | 2.770 | 2.820 | 2.565 | 2.610 | 2,724,600 | -0.21(-7.45%) |
Oct 15, 2020 | 2.750 | 2.820 | 2.650 | 2.820 | 2,093,043 | -0.02(-0.70%) |
Oct 14, 2020 | 2.700 | 2.900 | 2.690 | 2.840 | 2,724,590 | +0.16(+5.97%) |
Oct 13, 2020 | 2.720 | 2.790 | 2.680 | 2.680 | 1,923,278 | -0.10(-3.60%) |
Oct 12, 2020 | 2.790 | 2.830 | 2.650 | 2.780 | 2,018,550 | +0.03(+1.09%) |
Oct 09, 2020 | 2.860 | 2.900 | 2.670 | 2.750 | 3,564,200 | -0.06(-2.14%) |
Oct 08, 2020 | 2.640 | 2.820 | 2.600 | 2.810 | 2,594,694 | +0.23(+8.91%) |
Oct 07, 2020 | 2.510 | 2.585 | 2.470 | 2.580 | 2,747,443 | +0.08(+3.20%) |
Oct 06, 2020 | 2.700 | 2.770 | 2.470 | 2.500 | 3,696,526 | -0.06(-2.34%) |
Oct 05, 2020 | 2.440 | 2.570 | 2.370 | 2.560 | 2,563,261 | +0.18(+7.56%) |
Oct 02, 2020 | 2.200 | 2.450 | 2.200 | 2.380 | 2,242,400 | +0.03(+1.28%) |
Oct 01, 2020 | 2.420 | 2.440 | 2.260 | 2.350 | 2,533,635 | -0.06(-2.49%) |
Sep 30, 2020 | 2.430 | 2.520 | 2.320 | 2.410 | 4,055,900 | -0.02(-0.82%) |
Sep 29, 2020 | 2.560 | 2.560 | 2.370 | 2.430 | 2,760,722 | -0.09(-3.57%) |
Sep 28, 2020 | 2.450 | 2.650 | 2.450 | 2.520 | 2,669,009 | +0.15(+6.33%) |
Sep 25, 2020 | 2.420 | 2.498 | 2.350 | 2.370 | 2,932,700 | -0.09(-3.66%) |
Sep 24, 2020 | 2.520 | 2.600 | 2.351 | 2.460 | 3,097,371 | -0.05(-1.99%) |
Sep 23, 2020 | 2.810 | 2.850 | 2.510 | 2.510 | 3,386,217 | -0.27(-9.71%) |
Sep 22, 2020 | 2.830 | 2.960 | 2.770 | 2.780 | 2,040,212 | -0.01(-0.36%) |
Sep 21, 2020 | 2.970 | 3.000 | 2.750 | 2.790 | 3,700,740 | -0.27(-8.82%) |
Sep 18, 2020 | 3.090 | 3.260 | 2.990 | 3.060 | 6,309,200 | -0.03(-0.97%) |
Sep 17, 2020 | 3.050 | 3.100 | 2.960 | 3.090 | 3,632,127 | +0.00(+0.00%) |
Sep 16, 2020 | 3.220 | 3.300 | 3.070 | 3.090 | 4,621,623 | -0.10(-3.13%) |
Sep 15, 2020 | 3.250 | 3.340 | 3.130 | 3.190 | 3,515,824 | -0.03(-0.93%) |
Sep 14, 2020 | 3.030 | 3.220 | 2.950 | 3.220 | 3,677,784 | +0.20(+6.62%) |
Sep 11, 2020 | 3.090 | 3.090 | 2.970 | 3.020 | 1,786,900 | -0.04(-1.31%) |
Sep 10, 2020 | 3.200 | 3.260 | 3.020 | 3.060 | 2,450,426 | -0.15(-4.67%) |
Sep 09, 2020 | 3.340 | 3.340 | 3.152 | 3.210 | 2,077,468 | -0.03(-0.93%) |
Sep 08, 2020 | 3.470 | 3.470 | 3.210 | 3.240 | 1,798,543 | -0.28(-7.95%) |
Sep 04, 2020 | 3.560 | 3.560 | 3.320 | 3.520 | 1,593,000 | +0.05(+1.44%) |
Sep 03, 2020 | 3.450 | 3.660 | 3.410 | 3.470 | 1,618,681 | +0.02(+0.58%) |
Sep 02, 2020 | 3.590 | 3.592 | 3.380 | 3.450 | 1,943,999 | -0.16(-4.43%) |
Sep 01, 2020 | 3.570 | 3.650 | 3.521 | 3.610 | 955,217 | +0.03(+0.84%) |
Aug 31, 2020 | 3.760 | 3.770 | 3.570 | 3.580 | 1,402,456 | -0.20(-5.29%) |
Aug 28, 2020 | 3.660 | 3.790 | 3.630 | 3.780 | 1,247,600 | +0.14(+3.85%) |
Aug 27, 2020 | 3.650 | 3.680 | 3.530 | 3.640 | 1,585,694 | -0.02(-0.55%) |
Aug 26, 2020 | 3.810 | 3.890 | 3.600 | 3.660 | 1,317,798 | -0.18(-4.69%) |
Aug 25, 2020 | 3.890 | 3.940 | 3.760 | 3.840 | 1,746,758 | +0.01(+0.26%) |
Aug 24, 2020 | 3.710 | 3.930 | 3.650 | 3.830 | 4,134,860 | +0.25(+6.98%) |
Aug 21, 2020 | 3.920 | 3.920 | 3.520 | 3.580 | 3,088,900 | -0.35(-8.91%) |
Aug 20, 2020 | 4.020 | 4.060 | 3.860 | 3.930 | 2,256,621 | -0.16(-3.91%) |
Aug 19, 2020 | 4.190 | 4.200 | 4.083 | 4.090 | 1,325,015 | -0.10(-2.39%) |
Aug 18, 2020 | 4.200 | 4.280 | 4.140 | 4.190 | 2,037,782 | -0.06(-1.41%) |
Aug 17, 2020 | 4.260 | 4.280 | 4.160 | 4.250 | 1,681,067 | -0.01(-0.23%) |
Aug 14, 2020 | 4.220 | 4.320 | 4.220 | 4.260 | 1,567,700 | -0.01(-0.23%) |
Aug 13, 2020 | 4.350 | 4.400 | 4.240 | 4.270 | 2,345,170 | -0.10(-2.29%) |
Aug 12, 2020 | 4.450 | 4.500 | 4.090 | 4.370 | 9,783,973 | -0.44(-9.15%) |
Aug 11, 2020 | 5.020 | 5.180 | 4.780 | 4.810 | 2,645,829 | -0.11(-2.24%) |
Aug 10, 2020 | 4.650 | 4.980 | 4.648 | 4.920 | 1,827,800 | +0.31(+6.72%) |
Aug 07, 2020 | 4.580 | 4.610 | 4.370 | 4.610 | 1,413,200 | +0.15(+3.36%) |
Aug 06, 2020 | 4.610 | 4.618 | 4.430 | 4.460 | 1,119,336 | -0.15(-3.25%) |
Aug 05, 2020 | 4.460 | 4.630 | 4.412 | 4.610 | 1,663,936 | +0.26(+5.98%) |
Aug 04, 2020 | 4.230 | 4.395 | 4.210 | 4.350 | 1,462,322 | +0.11(+2.59%) |
Aug 03, 2020 | 4.240 | 4.310 | 4.130 | 4.240 | 1,533,056 | +0.05(+1.19%) |
Jul 31, 2020 | 4.260 | 4.300 | 4.040 | 4.190 | 1,816,400 | -0.07(-1.64%) |
Jul 30, 2020 | 4.340 | 4.340 | 4.130 | 4.260 | 1,480,872 | -0.16(-3.62%) |
Jul 29, 2020 | 4.330 | 4.450 | 4.220 | 4.420 | 1,637,213 | +0.12(+2.79%) |
Jul 28, 2020 | 4.350 | 4.555 | 4.270 | 4.300 | 2,275,596 | -0.15(-3.37%) |
Jul 27, 2020 | 4.620 | 4.750 | 4.420 | 4.450 | 3,410,565 | -0.21(-4.51%) |
Jul 24, 2020 | 4.700 | 4.875 | 4.520 | 4.660 | 4,428,900 | -0.19(-3.92%) |
Jul 23, 2020 | 4.410 | 5.340 | 4.400 | 4.850 | 17,547,684 | +1.03(+26.96%) |
Jul 22, 2020 | 3.760 | 3.870 | 3.710 | 3.820 | 2,494,539 | -0.10(-2.55%) |
Jul 21, 2020 | 3.590 | 4.050 | 3.590 | 3.920 | 3,861,466 | +0.40(+11.36%) |
Jul 20, 2020 | 3.490 | 3.690 | 3.450 | 3.520 | 2,655,720 | +0.11(+3.23%) |
Jul 17, 2020 | 3.570 | 3.650 | 3.410 | 3.410 | 1,274,200 | -0.16(-4.48%) |
Jul 16, 2020 | 3.500 | 3.640 | 3.420 | 3.570 | 1,421,247 | +0.01(+0.28%) |
Jul 15, 2020 | 3.530 | 3.680 | 3.420 | 3.560 | 3,465,894 | +0.15(+4.40%) |
Jul 14, 2020 | 3.200 | 3.450 | 3.080 | 3.410 | 2,235,583 | +0.15(+4.60%) |
Jul 13, 2020 | 3.430 | 3.490 | 3.250 | 3.260 | 1,973,306 | -0.17(-4.96%) |
Jul 10, 2020 | 3.230 | 3.440 | 3.180 | 3.430 | 2,457,700 | +0.25(+7.86%) |
Jul 09, 2020 | 3.300 | 3.330 | 3.130 | 3.180 | 2,255,381 | -0.17(-5.07%) |
Jul 08, 2020 | 3.440 | 3.550 | 3.190 | 3.350 | 4,399,399 | -0.08(-2.33%) |
Jul 07, 2020 | 3.540 | 3.600 | 3.360 | 3.430 | 2,678,249 | -0.21(-5.77%) |
Jul 06, 2020 | 3.540 | 3.670 | 3.510 | 3.640 | 1,875,755 | +0.16(+4.60%) |
Jul 02, 2020 | 3.650 | 3.690 | 3.450 | 3.480 | 3,100,800 | -0.10(-2.79%) |
Jul 01, 2020 | 3.510 | 3.670 | 3.465 | 3.580 | 2,849,847 | +0.11(+3.17%) |
Jun 30, 2020 | 3.440 | 3.540 | 3.300 | 3.470 | 3,579,717 | -0.06(-1.70%) |
Jun 29, 2020 | 3.270 | 3.530 | 3.250 | 3.530 | 2,220,843 | +0.23(+6.97%) |
Jun 26, 2020 | 3.460 | 3.460 | 3.192 | 3.300 | 3,351,800 | -0.27(-7.56%) |
Jun 25, 2020 | 3.100 | 3.570 | 3.090 | 3.570 | 3,585,046 | +0.34(+10.53%) |
Jun 24, 2020 | 3.650 | 3.650 | 3.220 | 3.230 | 3,990,161 | -0.56(-14.78%) |
Jun 23, 2020 | 3.860 | 3.900 | 3.690 | 3.790 | 2,066,829 | +0.03(+0.80%) |
Jun 22, 2020 | 3.650 | 3.790 | 3.520 | 3.760 | 2,354,521 | +0.05(+1.35%) |
Jun 19, 2020 | 3.980 | 4.005 | 3.680 | 3.710 | 4,666,400 | -0.15(-3.89%) |
Jun 18, 2020 | 3.780 | 4.000 | 3.710 | 3.860 | 2,183,690 | -0.02(-0.52%) |
Jun 17, 2020 | 4.130 | 4.140 | 3.860 | 3.880 | 2,663,330 | -0.26(-6.28%) |
Jun 16, 2020 | 4.710 | 4.730 | 4.080 | 4.140 | 3,997,053 | -0.13(-3.04%) |
Jun 15, 2020 | 3.760 | 4.330 | 3.700 | 4.270 | 3,600,096 | +0.14(+3.39%) |
Jun 12, 2020 | 4.300 | 4.320 | 3.890 | 4.130 | 4,868,700 | +0.52(+14.40%) |
Jun 11, 2020 | 3.510 | 4.168 | 3.310 | 3.610 | 6,520,554 | -1.14(-24.00%) |
Jun 10, 2020 | 4.660 | 5.090 | 4.340 | 4.750 | 5,890,217 | -0.17(-3.46%) |
Jun 09, 2020 | 4.900 | 5.170 | 4.700 | 4.920 | 4,059,969 | -0.48(-8.89%) |
Jun 08, 2020 | 5.450 | 5.800 | 5.310 | 5.400 | 6,885,851 | +0.29(+5.68%) |
Jun 05, 2020 | 4.650 | 5.180 | 4.560 | 5.110 | 7,828,700 | +0.84(+19.67%) |
Jun 04, 2020 | 3.780 | 4.280 | 3.670 | 4.270 | 5,565,039 | +0.44(+11.49%) |
Jun 03, 2020 | 3.930 | 4.020 | 3.720 | 3.830 | 5,911,065 | +0.05(+1.32%) |
Jun 02, 2020 | 3.600 | 3.960 | 3.510 | 3.780 | 5,176,180 | +0.26(+7.39%) |
Jun 01, 2020 | 3.410 | 3.570 | 3.270 | 3.520 | 3,579,159 | +0.16(+4.76%) |
May 29, 2020 | 3.410 | 3.480 | 3.120 | 3.360 | 5,317,500 | -0.05(-1.47%) |
May 28, 2020 | 3.590 | 3.700 | 3.360 | 3.410 | 7,373,627 | +0.09(+2.71%) |
May 27, 2020 | 3.150 | 3.350 | 3.040 | 3.320 | 7,236,705 | +0.31(+10.30%) |
May 26, 2020 | 2.750 | 3.050 | 2.670 | 3.010 | 6,660,442 | +0.43(+16.67%) |
May 22, 2020 | 2.640 | 2.670 | 2.480 | 2.580 | 2,887,100 | -0.06(-2.27%) |
May 21, 2020 | 2.620 | 2.750 | 2.580 | 2.640 | 3,579,982 | +0.02(+0.76%) |
May 20, 2020 | 2.700 | 2.840 | 2.530 | 2.620 | 4,731,099 | +0.12(+4.80%) |
May 19, 2020 | 2.360 | 2.795 | 2.220 | 2.500 | 7,829,083 | +0.15(+6.38%) |
May 18, 2020 | 2.260 | 2.370 | 2.180 | 2.350 | 5,029,578 | +0.28(+13.53%) |
May 15, 2020 | 2.090 | 2.160 | 2.010 | 2.070 | 2,286,100 | -0.07(-3.27%) |
May 14, 2020 | 2.010 | 2.180 | 1.780 | 2.140 | 4,315,464 | +0.08(+3.88%) |
May 13, 2020 | 2.310 | 2.310 | 1.950 | 2.060 | 6,653,262 | -0.28(-11.97%) |
May 12, 2020 | 2.300 | 2.390 | 2.210 | 2.340 | 4,269,074 | +0.06(+2.63%) |
May 11, 2020 | 2.320 | 2.320 | 2.180 | 2.280 | 2,571,781 | -0.07(-2.98%) |
May 08, 2020 | 2.260 | 2.360 | 2.140 | 2.350 | 4,564,900 | +0.17(+7.80%) |
May 07, 2020 | 2.250 | 2.350 | 2.120 | 2.180 | 3,975,391 | +0.03(+1.40%) |
May 06, 2020 | 2.340 | 2.350 | 2.090 | 2.150 | 5,064,974 | -0.10(-4.44%) |
May 05, 2020 | 2.470 | 2.580 | 2.210 | 2.250 | 4,897,685 | -0.03(-1.32%) |
May 04, 2020 | 2.090 | 2.390 | 1.960 | 2.280 | 4,813,537 | +0.10(+4.59%) |
May 01, 2020 | 2.340 | 2.600 | 2.080 | 2.180 | 8,193,600 | -0.36(-14.17%) |
Apr 30, 2020 | 2.700 | 2.890 | 2.300 | 2.540 | 14,388,266 | +0.22(+9.48%) |
Apr 29, 2020 | 1.800 | 2.330 | 1.770 | 2.320 | 9,913,963 | +0.63(+37.28%) |
Apr 28, 2020 | 1.680 | 1.730 | 1.550 | 1.690 | 5,198,557 | +0.09(+5.62%) |
Apr 27, 2020 | 1.560 | 1.650 | 1.460 | 1.600 | 4,401,286 | +0.02(+1.27%) |
Apr 24, 2020 | 1.750 | 1.780 | 1.550 | 1.580 | 4,469,800 | -0.10(-5.95%) |
Apr 23, 2020 | 1.670 | 1.820 | 1.590 | 1.680 | 7,103,952 | +0.09(+5.66%) |
Apr 22, 2020 | 1.640 | 1.650 | 1.410 | 1.590 | 4,177,250 | +0.04(+2.58%) |
Apr 21, 2020 | 1.400 | 1.570 | 1.300 | 1.550 | 4,006,586 | +0.15(+10.71%) |
Apr 20, 2020 | 1.400 | 1.530 | 1.350 | 1.400 | 5,132,551 | -0.14(-9.09%) |
Apr 17, 2020 | 1.520 | 1.590 | 1.480 | 1.540 | 2,980,800 | +0.08(+5.48%) |
Apr 16, 2020 | 1.630 | 1.630 | 1.410 | 1.460 | 3,549,062 | -0.14(-8.75%) |
Apr 15, 2020 | 1.670 | 1.700 | 1.500 | 1.600 | 5,360,544 | -0.15(-8.57%) |
Apr 14, 2020 | 1.880 | 1.980 | 1.690 | 1.750 | 6,039,918 | -0.09(-4.89%) |
Apr 13, 2020 | 1.820 | 1.900 | 1.650 | 1.840 | 8,175,884 | +0.19(+11.52%) |
Apr 09, 2020 | 1.410 | 1.940 | 1.370 | 1.650 | 12,649,100 | +0.39(+30.95%) |
Apr 08, 2020 | 1.100 | 1.290 | 1.050 | 1.260 | 7,555,210 | +0.25(+24.75%) |
Apr 07, 2020 | 1.140 | 1.180 | 0.9968 | 1.010 | 7,210,326 | +0.01(+1.00%) |
Apr 06, 2020 | 1.090 | 1.200 | 1.000 | 1.000 | 8,009,593 | +0.00(+0.00%) |
Apr 03, 2020 | 1.260 | 1.300 | 0.9900 | 1.000 | 5,632,000 | -0.18(-15.25%) |
Apr 02, 2020 | 1.440 | 1.470 | 1.180 | 1.180 | 4,974,560 | -0.07(-5.60%) |
Apr 01, 2020 | 1.610 | 1.620 | 1.200 | 1.250 | 3,273,300 | -0.39(-23.78%) |
Mar 31, 2020 | 1.860 | 1.900 | 1.630 | 1.640 | 2,207,594 | -0.10(-5.75%) |
Mar 30, 2020 | 1.830 | 1.840 | 1.600 | 1.740 | 1,964,662 | -0.13(-6.95%) |
Mar 27, 2020 | 1.940 | 2.010 | 1.740 | 1.870 | 1,540,000 | -0.04(-2.09%) |
Mar 26, 2020 | 2.200 | 2.250 | 1.830 | 1.910 | 2,668,526 | -0.23(-10.75%) |
Mar 25, 2020 | 1.910 | 2.250 | 1.760 | 2.140 | 2,411,585 | +0.34(+18.89%) |
Mar 24, 2020 | 1.650 | 1.800 | 1.540 | 1.800 | 1,656,444 | +0.26(+16.88%) |
Mar 23, 2020 | 1.580 | 1.630 | 1.440 | 1.540 | 1,235,475 | -0.02(-1.28%) |
Mar 20, 2020 | 1.620 | 1.810 | 1.490 | 1.560 | 3,914,700 | +0.02(+1.30%) |
Mar 19, 2020 | 1.380 | 1.540 | 1.300 | 1.540 | 2,596,803 | +0.21(+15.79%) |
Mar 18, 2020 | 1.630 | 1.650 | 1.300 | 1.330 | 2,596,111 | -0.15(-10.14%) |
Mar 17, 2020 | 1.980 | 2.080 | 1.470 | 1.480 | 3,422,270 | -0.46(-23.71%) |
Mar 16, 2020 | 1.870 | 2.500 | 1.820 | 1.940 | 2,812,463 | -0.19(-8.92%) |
Mar 13, 2020 | 1.960 | 2.130 | 1.640 | 2.130 | 4,298,600 | +0.48(+29.09%) |
Mar 12, 2020 | 2.110 | 2.220 | 1.410 | 1.650 | 4,815,075 | -0.76(-31.54%) |
Mar 11, 2020 | 2.760 | 2.760 | 2.380 | 2.410 | 2,284,064 | -0.35(-12.68%) |
Mar 10, 2020 | 3.210 | 3.250 | 2.530 | 2.760 | 3,806,455 | -0.13(-4.50%) |
Mar 09, 2020 | 3.950 | 3.950 | 2.810 | 2.890 | 2,127,655 | -2.30(-44.32%) |
Mar 06, 2020 | 5.710 | 5.920 | 5.040 | 5.190 | 1,677,400 | -0.84(-13.93%) |
Mar 05, 2020 | 6.350 | 6.390 | 5.905 | 6.030 | 1,277,484 | -0.57(-8.64%) |
Mar 04, 2020 | 6.640 | 6.680 | 6.380 | 6.600 | 1,154,430 | +0.11(+1.69%) |
Mar 03, 2020 | 6.860 | 7.060 | 6.350 | 6.490 | 1,717,235 | -0.36(-5.26%) |
Mar 02, 2020 | 6.850 | 6.940 | 6.560 | 6.850 | 1,686,229 | +0.14(+2.09%) |
Feb 28, 2020 | 6.190 | 6.730 | 6.190 | 6.710 | 1,904,000 | +0.28(+4.35%) |
Feb 27, 2020 | 6.770 | 6.870 | 6.390 | 6.430 | 2,289,214 | -0.63(-8.92%) |
Feb 26, 2020 | 7.220 | 7.465 | 7.025 | 7.060 | 1,842,621 | -0.08(-1.12%) |
Feb 25, 2020 | 7.860 | 8.263 | 7.100 | 7.140 | 2,136,381 | -0.38(-5.05%) |
Feb 24, 2020 | 7.810 | 7.810 | 7.510 | 7.520 | 1,503,949 | -0.73(-8.85%) |
Feb 21, 2020 | 8.760 | 8.810 | 8.240 | 8.250 | 1,105,400 | -0.64(-7.20%) |
Feb 20, 2020 | 8.970 | 9.110 | 8.890 | 8.890 | 694,051 | -0.06(-0.67%) |
Feb 19, 2020 | 8.890 | 8.980 | 8.760 | 8.950 | 419,019 | +0.13(+1.47%) |
Feb 18, 2020 | 8.720 | 8.930 | 8.630 | 8.820 | 1,308,535 | -0.02(-0.23%) |
Feb 14, 2020 | 8.780 | 8.840 | 8.640 | 8.840 | 620,500 | +0.13(+1.49%) |
Feb 13, 2020 | 8.660 | 8.840 | 8.660 | 8.710 | 626,310 | -0.02(-0.23%) |
Feb 12, 2020 | 8.940 | 9.000 | 8.550 | 8.730 | 925,424 | +0.00(+0.00%) |
Feb 11, 2020 | 8.630 | 8.850 | 8.540 | 8.730 | 806,762 | +0.28(+3.31%) |
Feb 10, 2020 | 8.270 | 8.510 | 8.250 | 8.450 | 667,776 | +0.09(+1.08%) |
Feb 07, 2020 | 8.530 | 8.555 | 8.310 | 8.360 | 651,200 | -0.26(-3.02%) |
Feb 06, 2020 | 8.730 | 8.740 | 8.540 | 8.620 | 1,792,094 | -0.05(-0.58%) |
Feb 05, 2020 | 8.850 | 9.020 | 8.570 | 8.670 | 1,305,586 | +0.02(+0.23%) |
Feb 04, 2020 | 8.660 | 8.910 | 8.570 | 8.650 | 924,268 | +0.23(+2.73%) |
Feb 03, 2020 | 8.360 | 8.480 | 8.310 | 8.420 | 1,226,329 | +0.08(+0.96%) |
Jan 31, 2020 | 8.360 | 8.410 | 8.220 | 8.340 | 1,020,400 | -0.19(-2.23%) |
Jan 30, 2020 | 8.320 | 8.550 | 8.290 | 8.530 | 656,946 | +0.06(+0.71%) |
Jan 29, 2020 | 8.630 | 8.740 | 8.445 | 8.470 | 846,896 | -0.11(-1.28%) |
Jan 28, 2020 | 8.400 | 8.580 | 8.400 | 8.580 | 867,733 | +0.26(+3.12%) |
Jan 27, 2020 | 8.310 | 8.430 | 8.170 | 8.320 | 1,064,552 | -0.31(-3.59%) |
Jan 24, 2020 | 8.820 | 8.820 | 8.490 | 8.630 | 1,101,500 | -0.22(-2.49%) |
Jan 23, 2020 | 8.580 | 8.880 | 8.440 | 8.850 | 1,201,083 | +0.10(+1.14%) |
Jan 22, 2020 | 8.750 | 8.815 | 8.635 | 8.750 | 1,028,924 | +0.00(+0.00%) |
Jan 21, 2020 | 8.780 | 8.830 | 8.660 | 8.750 | 1,518,633 | -0.16(-1.80%) |
Jan 17, 2020 | 9.150 | 9.160 | 8.860 | 8.910 | 876,100 | -0.13(-1.44%) |
Jan 16, 2020 | 9.020 | 9.180 | 8.960 | 9.040 | 1,443,687 | +0.10(+1.12%) |
Jan 15, 2020 | 9.200 | 9.340 | 8.860 | 8.940 | 1,019,710 | -0.36(-3.87%) |
Jan 14, 2020 | 9.280 | 9.410 | 9.090 | 9.300 | 837,771 | -0.01(-0.11%) |
Jan 13, 2020 | 9.360 | 9.380 | 9.200 | 9.310 | 1,033,813 | -0.08(-0.85%) |
Jan 10, 2020 | 9.370 | 9.400 | 9.200 | 9.390 | 672,800 | +0.02(+0.21%) |
Jan 09, 2020 | 9.220 | 9.410 | 8.990 | 9.370 | 1,026,019 | +0.21(+2.29%) |
Jan 08, 2020 | 9.510 | 9.540 | 9.080 | 9.160 | 1,174,741 | -0.36(-3.78%) |
Jan 07, 2020 | 9.500 | 9.570 | 9.340 | 9.520 | 887,598 | -0.05(-0.52%) |
Jan 06, 2020 | 9.650 | 9.680 | 9.450 | 9.570 | 990,223 | -0.06(-0.62%) |
Jan 03, 2020 | 9.690 | 9.800 | 9.400 | 9.630 | 1,245,500 | -0.03(-0.31%) |
Jan 02, 2020 | 9.730 | 9.765 | 9.470 | 9.660 | 824,121 | +0.03(+0.31%) |
Dec 31, 2019 | 9.530 | 9.800 | 9.530 | 9.630 | 988,400 | -0.03(-0.31%) |
Dec 30, 2019 | 9.550 | 9.860 | 9.550 | 9.660 | 690,894 | +0.20(+2.11%) |
Dec 27, 2019 | 9.860 | 9.870 | 9.440 | 9.460 | 887,800 | -0.36(-3.67%) |
Dec 26, 2019 | 9.980 | 10.00 | 9.760 | 9.820 | 428,169 | -0.09(-0.91%) |
Dec 24, 2019 | 9.770 | 9.960 | 9.740 | 9.910 | 512,600 | +0.17(+1.75%) |
Dec 23, 2019 | 9.420 | 9.820 | 9.370 | 9.740 | 765,687 | +0.31(+3.29%) |
Dec 20, 2019 | 9.400 | 9.550 | 9.310 | 9.430 | 4,798,900 | +0.11(+1.18%) |
Dec 19, 2019 | 9.130 | 9.340 | 9.045 | 9.320 | 1,171,360 | +0.20(+2.19%) |
Dec 18, 2019 | 9.210 | 9.270 | 9.090 | 9.120 | 1,295,102 | -0.08(-0.87%) |
Dec 17, 2019 | 9.240 | 9.350 | 9.120 | 9.200 | 855,270 | +0.04(+0.44%) |
Dec 16, 2019 | 9.410 | 9.580 | 9.130 | 9.160 | 1,305,286 | -0.18(-1.93%) |
Dec 13, 2019 | 9.310 | 9.460 | 9.200 | 9.340 | 794,600 | +0.05(+0.54%) |
Dec 12, 2019 | 9.130 | 9.460 | 9.110 | 9.290 | 1,453,454 | +0.16(+1.75%) |
Dec 11, 2019 | 9.070 | 9.200 | 9.000 | 9.130 | 670,584 | +0.07(+0.77%) |
Dec 10, 2019 | 9.130 | 9.230 | 9.030 | 9.060 | 768,611 | -0.08(-0.88%) |
Dec 09, 2019 | 8.990 | 9.190 | 8.940 | 9.140 | 881,470 | +0.02(+0.22%) |
Dec 06, 2019 | 8.760 | 9.180 | 8.760 | 9.120 | 1,397,900 | +0.46(+5.31%) |
Dec 05, 2019 | 8.800 | 8.890 | 8.630 | 8.660 | 693,324 | -0.04(-0.46%) |
Dec 04, 2019 | 8.450 | 8.920 | 8.440 | 8.700 | 942,198 | +0.48(+5.84%) |
Dec 03, 2019 | 8.250 | 8.390 | 8.130 | 8.220 | 684,643 | -0.15(-1.79%) |