Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.510 | 10.00 | 9.030 | 9.120 | 21,967 | -0.51(-5.30%) |
Nov 27, 2020 | 9.620 | 9.830 | 9.540 | 9.630 | 14,700 | -0.09(-0.93%) |
Nov 25, 2020 | 9.830 | 9.980 | 9.550 | 9.720 | 16,100 | -0.12(-1.22%) |
Nov 24, 2020 | 9.950 | 9.960 | 9.623 | 9.840 | 22,774 | -0.02(-0.20%) |
Nov 23, 2020 | 9.520 | 9.940 | 9.500 | 9.860 | 15,970 | +0.26(+2.71%) |
Nov 20, 2020 | 9.500 | 9.930 | 9.500 | 9.600 | 14,400 | +0.00(+0.00%) |
Nov 19, 2020 | 9.540 | 10.36 | 9.060 | 9.600 | 32,213 | -0.09(-0.93%) |
Nov 18, 2020 | 9.740 | 9.850 | 9.420 | 9.690 | 19,705 | -0.10(-1.02%) |
Nov 17, 2020 | 9.360 | 9.790 | 9.230 | 9.790 | 16,393 | +0.39(+4.15%) |
Nov 16, 2020 | 9.280 | 9.469 | 9.100 | 9.400 | 20,939 | +0.40(+4.44%) |
Nov 13, 2020 | 9.210 | 9.928 | 8.885 | 9.000 | 12,300 | +0.04(+0.45%) |
Nov 12, 2020 | 9.810 | 9.848 | 8.670 | 8.960 | 35,512 | -0.88(-8.94%) |
Nov 11, 2020 | 9.585 | 9.849 | 9.350 | 9.840 | 92,121 | +0.39(+4.13%) |
Nov 10, 2020 | 9.400 | 9.630 | 9.200 | 9.450 | 12,270 | +0.00(+0.00%) |
Nov 09, 2020 | 9.190 | 9.500 | 8.950 | 9.450 | 34,898 | +0.50(+5.59%) |
Nov 06, 2020 | 8.830 | 9.000 | 8.830 | 8.950 | 13,700 | +0.11(+1.24%) |
Nov 05, 2020 | 8.890 | 8.890 | 8.710 | 8.840 | 10,825 | -0.04(-0.45%) |
Nov 04, 2020 | 8.910 | 8.910 | 8.819 | 8.880 | 4,397 | -0.12(-1.33%) |
Nov 03, 2020 | 8.980 | 9.057 | 8.760 | 9.000 | 13,892 | +0.06(+0.67%) |
Nov 02, 2020 | 9.250 | 9.250 | 8.910 | 8.940 | 11,372 | -0.02(-0.22%) |
Oct 30, 2020 | 9.170 | 9.670 | 8.910 | 8.960 | 17,300 | -0.21(-2.29%) |
Oct 29, 2020 | 9.000 | 9.170 | 8.770 | 9.170 | 18,837 | +0.10(+1.10%) |
Oct 28, 2020 | 9.300 | 9.927 | 8.990 | 9.070 | 27,239 | -0.38(-4.02%) |
Oct 27, 2020 | 9.190 | 9.780 | 9.190 | 9.450 | 10,964 | +0.30(+3.28%) |
Oct 26, 2020 | 10.39 | 10.39 | 8.760 | 9.150 | 65,605 | -1.29(-12.36%) |
Oct 23, 2020 | 9.570 | 10.50 | 9.570 | 10.44 | 43,600 | +0.89(+9.32%) |
Oct 22, 2020 | 9.470 | 9.700 | 9.310 | 9.550 | 27,294 | +0.07(+0.74%) |
Oct 21, 2020 | 9.380 | 9.535 | 9.310 | 9.480 | 14,730 | +0.12(+1.28%) |
Oct 20, 2020 | 9.510 | 9.510 | 9.239 | 9.360 | 12,738 | -0.03(-0.32%) |
Oct 19, 2020 | 9.450 | 9.800 | 9.000 | 9.390 | 34,662 | -0.06(-0.63%) |
Oct 16, 2020 | 9.520 | 9.680 | 9.305 | 9.450 | 9,200 | -0.04(-0.42%) |
Oct 15, 2020 | 9.100 | 9.570 | 8.970 | 9.490 | 25,344 | +0.30(+3.26%) |
Oct 14, 2020 | 9.590 | 9.660 | 9.000 | 9.190 | 23,618 | -0.27(-2.85%) |
Oct 13, 2020 | 9.570 | 9.800 | 8.970 | 9.460 | 37,380 | -0.11(-1.15%) |
Oct 12, 2020 | 9.200 | 9.780 | 9.159 | 9.570 | 103,185 | +0.44(+4.82%) |
Oct 09, 2020 | 9.200 | 9.240 | 9.000 | 9.130 | 27,600 | -0.07(-0.76%) |
Oct 08, 2020 | 8.920 | 9.225 | 8.400 | 9.200 | 39,460 | +0.33(+3.72%) |
Oct 07, 2020 | 9.320 | 9.320 | 8.710 | 8.870 | 40,741 | -0.25(-2.74%) |
Oct 06, 2020 | 8.660 | 9.400 | 8.660 | 9.120 | 64,097 | +0.40(+4.59%) |
Oct 05, 2020 | 7.900 | 8.989 | 7.890 | 8.720 | 75,766 | +0.83(+10.52%) |
Oct 02, 2020 | 7.520 | 7.890 | 7.400 | 7.890 | 15,800 | +0.49(+6.62%) |
Oct 01, 2020 | 7.320 | 7.560 | 7.320 | 7.400 | 16,326 | +0.15(+2.07%) |
Sep 30, 2020 | 7.460 | 7.537 | 7.200 | 7.250 | 17,307 | -0.23(-3.07%) |
Sep 29, 2020 | 7.590 | 7.600 | 7.460 | 7.480 | 8,168 | -0.04(-0.53%) |
Sep 28, 2020 | 7.510 | 7.600 | 7.470 | 7.520 | 20,023 | +0.01(+0.13%) |
Sep 25, 2020 | 7.490 | 7.550 | 7.356 | 7.510 | 13,100 | +0.16(+2.18%) |
Sep 24, 2020 | 7.550 | 7.550 | 7.110 | 7.350 | 31,023 | -0.01(-0.14%) |
Sep 23, 2020 | 7.540 | 7.620 | 7.360 | 7.360 | 23,682 | -0.17(-2.26%) |
Sep 22, 2020 | 7.430 | 7.640 | 7.410 | 7.530 | 31,806 | +0.07(+0.94%) |
Sep 21, 2020 | 7.360 | 7.490 | 7.350 | 7.460 | 32,444 | -0.03(-0.40%) |
Sep 18, 2020 | 7.400 | 7.530 | 7.350 | 7.490 | 375,900 | +0.06(+0.81%) |
Sep 17, 2020 | 7.540 | 7.630 | 7.400 | 7.430 | 39,735 | -0.08(-1.07%) |
Sep 16, 2020 | 7.750 | 7.900 | 7.510 | 7.510 | 36,644 | -0.26(-3.35%) |
Sep 15, 2020 | 7.750 | 7.890 | 7.650 | 7.770 | 28,413 | -0.02(-0.26%) |
Sep 14, 2020 | 7.830 | 7.830 | 7.560 | 7.790 | 43,188 | +0.09(+1.17%) |
Sep 11, 2020 | 7.830 | 7.890 | 7.700 | 7.700 | 26,800 | -0.13(-1.72%) |
Sep 10, 2020 | 7.810 | 7.900 | 7.750 | 7.835 | 37,713 | -0.04(-0.57%) |
Sep 09, 2020 | 7.850 | 8.030 | 7.770 | 7.880 | 55,263 | +0.07(+0.90%) |
Sep 08, 2020 | 7.900 | 8.010 | 7.750 | 7.810 | 31,079 | -0.16(-2.01%) |
Sep 04, 2020 | 8.150 | 8.290 | 7.750 | 7.970 | 34,800 | -0.25(-3.04%) |
Sep 03, 2020 | 7.870 | 8.250 | 7.680 | 8.220 | 95,993 | +0.31(+3.92%) |
Sep 02, 2020 | 7.800 | 8.200 | 7.710 | 7.910 | 135,701 | +0.04(+0.51%) |
Sep 01, 2020 | 8.250 | 8.250 | 7.710 | 7.870 | 92,531 | -0.38(-4.61%) |
Aug 31, 2020 | 8.240 | 8.360 | 8.100 | 8.250 | 33,696 | -0.08(-0.96%) |
Aug 28, 2020 | 8.650 | 8.830 | 8.070 | 8.330 | 65,900 | -0.25(-2.91%) |
Aug 27, 2020 | 9.180 | 9.200 | 8.400 | 8.580 | 74,150 | -0.61(-6.64%) |
Aug 26, 2020 | 9.040 | 9.190 | 8.790 | 9.190 | 38,113 | +0.10(+1.10%) |
Aug 25, 2020 | 8.630 | 9.150 | 8.620 | 9.090 | 66,380 | +0.42(+4.84%) |
Aug 24, 2020 | 8.830 | 8.880 | 8.340 | 8.670 | 105,250 | -0.21(-2.36%) |
Aug 21, 2020 | 8.900 | 8.980 | 8.770 | 8.880 | 25,200 | -0.11(-1.22%) |
Aug 20, 2020 | 8.940 | 9.110 | 8.920 | 8.990 | 46,531 | -0.01(-0.11%) |
Aug 19, 2020 | 8.950 | 9.150 | 8.944 | 9.000 | 94,603 | +0.05(+0.56%) |
Aug 18, 2020 | 8.910 | 9.100 | 8.770 | 8.950 | 61,459 | -0.01(-0.11%) |
Aug 17, 2020 | 9.500 | 9.520 | 8.880 | 8.960 | 80,384 | -0.50(-5.29%) |
Aug 14, 2020 | 9.240 | 9.810 | 9.005 | 9.460 | 103,900 | +0.21(+2.27%) |
Aug 13, 2020 | 8.900 | 9.250 | 8.775 | 9.250 | 89,759 | +0.44(+4.99%) |
Aug 12, 2020 | 8.690 | 9.280 | 8.620 | 8.810 | 120,952 | +0.12(+1.38%) |
Aug 11, 2020 | 8.680 | 9.180 | 8.620 | 8.690 | 116,794 | -0.14(-1.59%) |
Aug 10, 2020 | 9.290 | 9.300 | 8.620 | 8.830 | 239,119 | -0.58(-6.16%) |
Aug 07, 2020 | 9.880 | 9.980 | 9.300 | 9.410 | 119,300 | -0.47(-4.76%) |
Aug 06, 2020 | 10.29 | 10.47 | 9.750 | 9.880 | 239,105 | -0.59(-5.64%) |
Aug 05, 2020 | 11.27 | 11.31 | 10.40 | 10.47 | 177,654 | -0.53(-4.82%) |
Aug 04, 2020 | 10.63 | 11.27 | 10.40 | 11.00 | 333,112 | +0.49(+4.66%) |
Aug 03, 2020 | 10.64 | 10.64 | 10.23 | 10.51 | 165,549 | +0.35(+3.44%) |
Jul 31, 2020 | 10.99 | 11.00 | 10.15 | 10.16 | 110,600 | -0.54(-5.05%) |
Jul 30, 2020 | 10.69 | 10.95 | 10.50 | 10.70 | 82,398 | +0.00(+0.00%) |
Jul 29, 2020 | 11.04 | 11.04 | 10.49 | 10.70 | 146,326 | +0.41(+3.98%) |
Jul 28, 2020 | 8.720 | 11.49 | 8.590 | 10.29 | 520,573 | +1.70(+19.79%) |
Jul 27, 2020 | 8.880 | 9.250 | 8.530 | 8.590 | 35,289 | -0.28(-3.16%) |
Jul 24, 2020 | 8.880 | 8.975 | 8.400 | 8.870 | 20,100 | -0.08(-0.89%) |
Jul 23, 2020 | 8.900 | 9.500 | 8.750 | 8.950 | 48,018 | +0.05(+0.56%) |
Jul 22, 2020 | 8.000 | 9.500 | 7.990 | 8.900 | 73,453 | +0.93(+11.67%) |
Jul 21, 2020 | 7.620 | 8.000 | 7.620 | 7.970 | 25,023 | +0.56(+7.56%) |
Jul 20, 2020 | 7.470 | 7.820 | 7.400 | 7.410 | 26,383 | -0.12(-1.59%) |
Jul 17, 2020 | 7.650 | 7.929 | 7.510 | 7.530 | 13,000 | -0.10(-1.31%) |
Jul 16, 2020 | 7.900 | 8.000 | 7.630 | 7.630 | 8,773 | -0.16(-2.05%) |
Jul 15, 2020 | 8.100 | 8.100 | 7.772 | 7.790 | 5,013 | -0.29(-3.59%) |
Jul 14, 2020 | 7.800 | 8.094 | 7.590 | 8.080 | 19,778 | +0.06(+0.75%) |
Jul 13, 2020 | 8.000 | 8.080 | 7.286 | 8.020 | 44,457 | +0.04(+0.50%) |
Jul 10, 2020 | 7.480 | 8.000 | 7.435 | 7.980 | 25,900 | +0.54(+7.26%) |
Jul 09, 2020 | 7.517 | 7.674 | 7.284 | 7.440 | 9,254 | -0.04(-0.53%) |
Jul 08, 2020 | 7.740 | 7.771 | 7.480 | 7.480 | 33,268 | -0.20(-2.60%) |
Jul 07, 2020 | 7.490 | 7.690 | 7.450 | 7.680 | 10,135 | +0.18(+2.40%) |
Jul 06, 2020 | 7.560 | 7.590 | 7.290 | 7.500 | 9,301 | +0.05(+0.67%) |
Jul 02, 2020 | 7.490 | 7.600 | 7.030 | 7.450 | 9,400 | -0.04(-0.53%) |
Jul 01, 2020 | 7.230 | 7.510 | 7.110 | 7.490 | 45,704 | +0.15(+2.04%) |
Jun 30, 2020 | 7.050 | 7.340 | 6.970 | 7.340 | 11,588 | +0.32(+4.56%) |
Jun 29, 2020 | 7.010 | 7.110 | 6.900 | 7.020 | 48,556 | -0.09(-1.27%) |
Jun 26, 2020 | 6.910 | 7.110 | 6.910 | 7.110 | 9,600 | +0.08(+1.14%) |
Jun 25, 2020 | 6.850 | 7.050 | 6.850 | 7.030 | 10,651 | +0.18(+2.63%) |
Jun 24, 2020 | 7.230 | 7.380 | 6.750 | 6.850 | 30,953 | -0.40(-5.52%) |
Jun 23, 2020 | 7.690 | 7.690 | 7.200 | 7.250 | 22,118 | -0.35(-4.61%) |
Jun 22, 2020 | 7.620 | 7.620 | 7.510 | 7.600 | 17,508 | -0.10(-1.30%) |
Jun 19, 2020 | 7.800 | 7.800 | 7.316 | 7.700 | 40,300 | -0.17(-2.16%) |
Jun 18, 2020 | 7.780 | 7.870 | 7.655 | 7.870 | 5,757 | +0.16(+2.08%) |
Jun 17, 2020 | 7.540 | 7.810 | 7.530 | 7.710 | 19,270 | +0.07(+0.92%) |
Jun 16, 2020 | 7.330 | 7.640 | 7.330 | 7.640 | 38,270 | +0.29(+3.95%) |
Jun 15, 2020 | 7.510 | 7.700 | 7.220 | 7.350 | 37,049 | -0.19(-2.52%) |
Jun 12, 2020 | 8.330 | 8.485 | 6.950 | 7.540 | 74,500 | -0.63(-7.71%) |
Jun 11, 2020 | 8.650 | 8.700 | 8.130 | 8.170 | 22,820 | -0.60(-6.84%) |
Jun 10, 2020 | 8.650 | 8.885 | 8.510 | 8.770 | 13,565 | +0.22(+2.57%) |
Jun 09, 2020 | 8.870 | 9.000 | 8.210 | 8.550 | 56,598 | -0.32(-3.61%) |
Jun 08, 2020 | 8.120 | 8.880 | 8.120 | 8.870 | 101,318 | +0.75(+9.29%) |
Jun 05, 2020 | 7.930 | 8.190 | 7.880 | 8.116 | 29,700 | +0.25(+3.12%) |
Jun 04, 2020 | 7.720 | 7.980 | 7.650 | 7.870 | 11,568 | +0.25(+3.28%) |
Jun 03, 2020 | 7.950 | 7.955 | 7.540 | 7.620 | 39,616 | -0.26(-3.26%) |
Jun 02, 2020 | 7.910 | 8.000 | 7.628 | 7.877 | 25,268 | -0.12(-1.54%) |
Jun 01, 2020 | 7.540 | 8.000 | 7.540 | 8.000 | 41,921 | +0.60(+8.11%) |
May 29, 2020 | 7.550 | 7.796 | 6.980 | 7.400 | 180,800 | -0.50(-6.33%) |
May 28, 2020 | 8.200 | 8.450 | 7.900 | 7.900 | 91,694 | -0.24(-2.95%) |
May 27, 2020 | 7.500 | 8.490 | 7.500 | 8.140 | 173,005 | +0.74(+10.00%) |
May 26, 2020 | 6.850 | 7.420 | 6.760 | 7.400 | 64,443 | +0.65(+9.63%) |
May 22, 2020 | 6.350 | 6.750 | 6.350 | 6.750 | 40,900 | +0.45(+7.14%) |
May 21, 2020 | 6.490 | 6.988 | 6.030 | 6.300 | 41,897 | -0.18(-2.78%) |
May 20, 2020 | 6.250 | 6.480 | 6.166 | 6.480 | 28,842 | +0.30(+4.85%) |
May 19, 2020 | 6.150 | 6.250 | 5.950 | 6.180 | 45,124 | +0.22(+3.69%) |
May 18, 2020 | 5.990 | 6.150 | 5.958 | 5.960 | 60,844 | +0.18(+3.11%) |
May 15, 2020 | 5.740 | 6.100 | 5.670 | 5.780 | 39,000 | -0.12(-2.03%) |
May 14, 2020 | 5.750 | 5.960 | 5.635 | 5.900 | 16,276 | +0.20(+3.42%) |
May 13, 2020 | 5.930 | 5.970 | 5.705 | 5.705 | 38,492 | -0.13(-2.16%) |
May 12, 2020 | 5.640 | 5.900 | 5.640 | 5.831 | 15,137 | +0.30(+5.44%) |
May 11, 2020 | 5.730 | 6.100 | 5.250 | 5.530 | 481,414 | -0.21(-3.66%) |
May 08, 2020 | 5.900 | 5.900 | 5.570 | 5.740 | 13,100 | -0.13(-2.21%) |
May 07, 2020 | 5.630 | 5.970 | 5.500 | 5.870 | 90,205 | +0.54(+10.04%) |
May 06, 2020 | 5.150 | 5.334 | 5.138 | 5.334 | 3,752 | +0.03(+0.65%) |
May 05, 2020 | 5.230 | 5.630 | 5.110 | 5.300 | 16,612 | +0.21(+4.13%) |
May 04, 2020 | 5.159 | 5.515 | 5.040 | 5.090 | 12,164 | -0.09(-1.74%) |
May 01, 2020 | 5.290 | 5.400 | 5.000 | 5.180 | 7,000 | -0.42(-7.50%) |
Apr 30, 2020 | 5.622 | 5.622 | 5.151 | 5.600 | 3,351 | -0.05(-0.88%) |
Apr 29, 2020 | 5.140 | 5.750 | 5.130 | 5.650 | 25,871 | +0.53(+10.35%) |
Apr 28, 2020 | 5.030 | 5.120 | 4.850 | 5.120 | 9,140 | +0.05(+1.09%) |
Apr 27, 2020 | 5.000 | 5.100 | 4.780 | 5.065 | 35,342 | -0.02(-0.49%) |
Apr 24, 2020 | 5.030 | 5.130 | 4.940 | 5.090 | 20,700 | +0.09(+1.80%) |
Apr 23, 2020 | 4.728 | 5.150 | 4.728 | 5.000 | 37,508 | +0.14(+2.79%) |
Apr 22, 2020 | 4.899 | 4.970 | 4.745 | 4.864 | 7,556 | +0.11(+2.40%) |
Apr 21, 2020 | 4.970 | 4.970 | 4.750 | 4.750 | 494 | -0.11(-2.26%) |
Apr 20, 2020 | 4.920 | 5.000 | 4.860 | 4.860 | 6,251 | -0.14(-2.80%) |
Apr 17, 2020 | 4.900 | 5.000 | 4.818 | 5.000 | 16,500 | +0.21(+4.38%) |
Apr 16, 2020 | 4.720 | 4.890 | 4.640 | 4.790 | 34,411 | +0.09(+1.91%) |
Apr 15, 2020 | 4.420 | 4.727 | 4.420 | 4.700 | 11,185 | -0.05(-1.05%) |
Apr 14, 2020 | 4.750 | 4.750 | 4.600 | 4.750 | 11,481 | +0.03(+0.64%) |
Apr 13, 2020 | 4.630 | 4.730 | 4.294 | 4.720 | 24,023 | +0.11(+2.39%) |
Apr 09, 2020 | 4.450 | 4.750 | 4.430 | 4.610 | 40,300 | +0.16(+3.60%) |
Apr 08, 2020 | 4.440 | 4.480 | 4.340 | 4.450 | 6,228 | +0.13(+3.01%) |
Apr 07, 2020 | 4.150 | 4.490 | 4.150 | 4.320 | 16,128 | +0.09(+2.13%) |
Apr 06, 2020 | 4.290 | 4.340 | 4.120 | 4.230 | 22,500 | +0.03(+0.71%) |
Apr 03, 2020 | 4.100 | 4.270 | 4.071 | 4.200 | 19,800 | +0.09(+2.19%) |
Apr 02, 2020 | 4.470 | 4.470 | 4.081 | 4.110 | 2,682 | -0.26(-5.95%) |
Apr 01, 2020 | 4.050 | 4.500 | 3.950 | 4.370 | 31,465 | +0.16(+3.80%) |
Mar 31, 2020 | 4.480 | 4.500 | 4.200 | 4.210 | 38,425 | -0.05(-1.17%) |
Mar 30, 2020 | 4.190 | 4.500 | 3.990 | 4.260 | 16,907 | -0.06(-1.39%) |
Mar 27, 2020 | 4.227 | 4.320 | 4.038 | 4.320 | 6,700 | +0.02(+0.47%) |
Mar 26, 2020 | 3.900 | 4.420 | 3.900 | 4.300 | 12,239 | +0.42(+10.82%) |
Mar 25, 2020 | 3.570 | 3.980 | 3.522 | 3.880 | 18,301 | +0.32(+8.99%) |
Mar 24, 2020 | 3.570 | 3.580 | 3.250 | 3.560 | 17,203 | +0.09(+2.59%) |
Mar 23, 2020 | 3.500 | 3.580 | 3.250 | 3.470 | 19,420 | +0.01(+0.29%) |
Mar 20, 2020 | 3.690 | 3.690 | 3.250 | 3.460 | 109,000 | +0.35(+11.25%) |
Mar 19, 2020 | 3.460 | 3.750 | 3.110 | 3.110 | 15,181 | -0.18(-5.47%) |
Mar 18, 2020 | 3.920 | 4.170 | 3.000 | 3.290 | 11,836 | -0.52(-13.65%) |
Mar 17, 2020 | 3.950 | 4.250 | 3.800 | 3.810 | 43,632 | -0.14(-3.54%) |
Mar 16, 2020 | 4.260 | 4.520 | 3.910 | 3.950 | 23,220 | -0.41(-9.40%) |
Mar 13, 2020 | 4.260 | 4.600 | 4.260 | 4.360 | 13,600 | +0.01(+0.23%) |
Mar 12, 2020 | 4.650 | 4.990 | 4.230 | 4.350 | 53,285 | -0.80(-15.53%) |
Mar 11, 2020 | 4.889 | 5.200 | 4.875 | 5.150 | 2,091 | -0.07(-1.34%) |
Mar 10, 2020 | 5.000 | 5.400 | 4.830 | 5.220 | 11,377 | +0.27(+5.43%) |
Mar 09, 2020 | 4.990 | 5.400 | 4.430 | 4.951 | 26,386 | -0.21(-4.05%) |
Mar 06, 2020 | 5.310 | 5.690 | 5.051 | 5.160 | 28,900 | -0.32(-5.84%) |
Mar 05, 2020 | 5.550 | 5.720 | 5.280 | 5.480 | 27,452 | -0.05(-0.90%) |
Mar 04, 2020 | 5.600 | 5.990 | 5.450 | 5.530 | 75,505 | +0.03(+0.55%) |
Mar 03, 2020 | 5.150 | 5.790 | 5.120 | 5.500 | 63,565 | +0.44(+8.70%) |
Mar 02, 2020 | 4.950 | 5.250 | 4.750 | 5.060 | 54,078 | -0.01(-0.20%) |
Feb 28, 2020 | 4.940 | 5.130 | 4.920 | 5.070 | 41,700 | +0.02(+0.40%) |
Feb 27, 2020 | 4.850 | 5.150 | 4.600 | 5.050 | 39,254 | +0.13(+2.64%) |
Feb 26, 2020 | 4.610 | 4.990 | 4.610 | 4.920 | 22,836 | +0.24(+5.13%) |
Feb 25, 2020 | 4.610 | 4.731 | 4.430 | 4.680 | 23,744 | +0.12(+2.63%) |
Feb 24, 2020 | 4.540 | 4.670 | 4.510 | 4.560 | 17,354 | -0.13(-2.86%) |
Feb 21, 2020 | 4.690 | 4.700 | 4.650 | 4.694 | 2,400 | +0.09(+2.05%) |
Feb 20, 2020 | 4.620 | 4.710 | 4.450 | 4.600 | 262,225 | +0.00(+0.00%) |
Feb 19, 2020 | 4.590 | 4.748 | 4.530 | 4.600 | 53,277 | +0.10(+2.22%) |
Feb 18, 2020 | 4.550 | 4.580 | 4.465 | 4.500 | 37,333 | -0.17(-3.64%) |
Feb 14, 2020 | 4.640 | 4.670 | 4.530 | 4.670 | 4,000 | +0.07(+1.55%) |
Feb 13, 2020 | 4.350 | 4.685 | 4.310 | 4.599 | 30,335 | +0.36(+8.46%) |
Feb 12, 2020 | 4.280 | 4.390 | 4.160 | 4.240 | 9,416 | -0.02(-0.47%) |
Feb 11, 2020 | 4.300 | 4.340 | 4.230 | 4.260 | 20,045 | +0.08(+1.91%) |
Feb 10, 2020 | 4.430 | 4.442 | 4.170 | 4.180 | 22,783 | -0.30(-6.72%) |
Feb 07, 2020 | 4.640 | 4.717 | 4.400 | 4.481 | 26,600 | -0.09(-1.95%) |
Feb 06, 2020 | 4.533 | 4.707 | 4.410 | 4.570 | 10,556 | +0.02(+0.44%) |
Feb 05, 2020 | 4.660 | 4.790 | 4.550 | 4.550 | 5,164 | -0.13(-2.77%) |
Feb 04, 2020 | 4.490 | 4.810 | 4.490 | 4.680 | 29,214 | +0.26(+5.88%) |
Feb 03, 2020 | 4.330 | 4.480 | 4.320 | 4.420 | 17,283 | +0.09(+2.08%) |
Jan 31, 2020 | 4.550 | 4.616 | 4.320 | 4.330 | 9,200 | -0.22(-4.84%) |
Jan 30, 2020 | 4.650 | 4.680 | 4.500 | 4.550 | 6,629 | -0.03(-0.55%) |
Jan 29, 2020 | 4.810 | 4.860 | 4.540 | 4.575 | 7,402 | -0.25(-5.08%) |
Jan 28, 2020 | 4.930 | 4.970 | 4.820 | 4.820 | 4,394 | -0.03(-0.62%) |
Jan 27, 2020 | 5.000 | 5.100 | 4.770 | 4.850 | 47,919 | -0.15(-3.00%) |
Jan 24, 2020 | 4.985 | 5.026 | 4.970 | 5.000 | 7,800 | +0.09(+1.83%) |
Jan 23, 2020 | 5.000 | 5.090 | 4.850 | 4.910 | 11,171 | -0.09(-1.80%) |
Jan 22, 2020 | 5.120 | 5.120 | 4.750 | 5.000 | 7,570 | -0.09(-1.77%) |
Jan 21, 2020 | 4.690 | 5.170 | 4.690 | 5.090 | 74,358 | +0.36(+7.61%) |
Jan 17, 2020 | 4.900 | 5.000 | 4.610 | 4.730 | 52,200 | -0.15(-3.17%) |
Jan 16, 2020 | 4.739 | 5.000 | 4.560 | 4.885 | 56,600 | +0.23(+5.05%) |
Jan 15, 2020 | 4.330 | 4.840 | 4.330 | 4.650 | 41,419 | +0.24(+5.44%) |
Jan 14, 2020 | 4.410 | 4.450 | 4.390 | 4.410 | 6,175 | +0.01(+0.23%) |
Jan 13, 2020 | 4.400 | 4.400 | 4.300 | 4.400 | 4,098 | +0.05(+1.09%) |
Jan 10, 2020 | 4.401 | 4.429 | 4.300 | 4.353 | 5,100 | -0.02(-0.40%) |
Jan 09, 2020 | 4.370 | 4.440 | 4.360 | 4.370 | 4,254 | -0.04(-1.01%) |
Jan 08, 2020 | 4.370 | 4.427 | 4.370 | 4.414 | 3,904 | +0.05(+1.13%) |
Jan 07, 2020 | 4.468 | 4.468 | 4.260 | 4.365 | 14,944 | +0.15(+3.60%) |
Jan 06, 2020 | 4.260 | 4.480 | 4.204 | 4.213 | 16,499 | -0.04(-0.86%) |
Jan 03, 2020 | 4.490 | 4.500 | 4.250 | 4.250 | 2,100 | -0.25(-5.56%) |
Jan 02, 2020 | 4.300 | 4.500 | 4.133 | 4.500 | 13,517 | +0.31(+7.40%) |
Dec 31, 2019 | 4.171 | 4.250 | 4.171 | 4.190 | 5,000 | +0.05(+1.09%) |
Dec 30, 2019 | 4.160 | 4.200 | 4.105 | 4.145 | 17,187 | +0.02(+0.61%) |
Dec 27, 2019 | 4.050 | 4.200 | 4.050 | 4.120 | 13,900 | +0.02(+0.49%) |
Dec 26, 2019 | 4.050 | 4.196 | 4.010 | 4.100 | 8,075 | +0.03(+0.74%) |
Dec 24, 2019 | 4.000 | 4.077 | 4.000 | 4.070 | 8,100 | +0.07(+1.75%) |
Dec 23, 2019 | 4.060 | 4.080 | 4.000 | 4.000 | 54,615 | -0.03(-0.74%) |
Dec 20, 2019 | 4.070 | 4.090 | 4.020 | 4.030 | 34,900 | +0.01(+0.25%) |
Dec 19, 2019 | 4.060 | 4.110 | 4.020 | 4.020 | 21,571 | +0.00(+0.00%) |
Dec 18, 2019 | 4.010 | 4.130 | 4.000 | 4.020 | 12,650 | -0.04(-0.99%) |
Dec 17, 2019 | 4.020 | 4.119 | 4.000 | 4.060 | 22,523 | +0.04(+1.00%) |
Dec 16, 2019 | 4.060 | 4.097 | 4.020 | 4.020 | 19,696 | -0.02(-0.50%) |
Dec 13, 2019 | 4.053 | 4.095 | 4.010 | 4.040 | 21,900 | -0.11(-2.65%) |
Dec 12, 2019 | 4.600 | 4.600 | 4.000 | 4.150 | 68,031 | -0.21(-4.82%) |
Dec 11, 2019 | 4.200 | 4.600 | 4.110 | 4.360 | 110,716 | +0.31(+7.65%) |
Dec 10, 2019 | 4.140 | 4.140 | 4.010 | 4.050 | 27,285 | +0.01(+0.25%) |
Dec 09, 2019 | 4.110 | 4.165 | 4.000 | 4.040 | 35,110 | +0.01(+0.25%) |
Dec 06, 2019 | 4.050 | 4.170 | 4.030 | 4.030 | 13,100 | +0.03(+0.75%) |
Dec 05, 2019 | 4.140 | 4.250 | 4.000 | 4.000 | 9,196 | -0.02(-0.50%) |
Dec 04, 2019 | 4.190 | 4.200 | 4.020 | 4.020 | 12,201 | -0.06(-1.47%) |
Dec 03, 2019 | 4.250 | 4.250 | 4.080 | 4.080 | 8,077 | -0.27(-6.21%) |