Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2.150 | 2.300 | 2.150 | 2.240 | 1,436,436 | -0.05(-2.18%) |
Nov 27, 2020 | 2.270 | 2.295 | 2.150 | 2.290 | 2,187,000 | +0.03(+1.33%) |
Nov 25, 2020 | 2.310 | 2.360 | 2.250 | 2.260 | 2,779,700 | -0.10(-4.24%) |
Nov 24, 2020 | 2.390 | 2.440 | 2.330 | 2.360 | 1,746,951 | -0.04(-1.67%) |
Nov 23, 2020 | 2.330 | 2.470 | 2.330 | 2.400 | 2,184,793 | +0.07(+3.00%) |
Nov 20, 2020 | 2.350 | 2.390 | 2.290 | 2.330 | 1,509,500 | +0.00(+0.00%) |
Nov 19, 2020 | 2.340 | 2.371 | 2.250 | 2.330 | 1,972,139 | +0.13(+5.91%) |
Nov 18, 2020 | 2.130 | 2.250 | 2.130 | 2.200 | 2,600,145 | +0.05(+2.33%) |
Nov 17, 2020 | 2.200 | 2.200 | 2.130 | 2.150 | 1,409,800 | -0.05(-2.27%) |
Nov 16, 2020 | 2.140 | 2.260 | 2.130 | 2.200 | 1,906,142 | +0.01(+0.46%) |
Nov 13, 2020 | 2.190 | 2.230 | 2.080 | 2.190 | 2,403,700 | +0.00(+0.00%) |
Nov 12, 2020 | 2.250 | 2.270 | 2.160 | 2.190 | 1,684,826 | -0.09(-3.95%) |
Nov 11, 2020 | 2.340 | 2.400 | 2.190 | 2.280 | 2,464,104 | -0.08(-3.39%) |
Nov 10, 2020 | 2.440 | 2.440 | 2.150 | 2.360 | 2,500,360 | +0.02(+0.85%) |
Nov 09, 2020 | 2.500 | 2.610 | 2.340 | 2.340 | 2,230,394 | -0.11(-4.49%) |
Nov 06, 2020 | 2.450 | 2.510 | 2.380 | 2.450 | 1,055,700 | -0.03(-1.21%) |
Nov 05, 2020 | 2.460 | 2.490 | 2.360 | 2.480 | 1,328,507 | +0.02(+0.81%) |
Nov 04, 2020 | 2.450 | 2.520 | 2.430 | 2.460 | 1,960,528 | +0.01(+0.41%) |
Nov 03, 2020 | 2.380 | 2.480 | 2.370 | 2.450 | 1,165,825 | +0.07(+2.94%) |
Nov 02, 2020 | 2.400 | 2.410 | 2.310 | 2.380 | 1,081,712 | +0.01(+0.42%) |
Oct 30, 2020 | 2.450 | 2.490 | 2.320 | 2.370 | 871,200 | -0.12(-4.82%) |
Oct 29, 2020 | 2.350 | 2.510 | 2.280 | 2.490 | 1,415,627 | +0.11(+4.62%) |
Oct 28, 2020 | 2.330 | 2.430 | 2.230 | 2.380 | 1,424,599 | -0.03(-1.24%) |
Oct 27, 2020 | 2.500 | 2.540 | 2.400 | 2.410 | 827,463 | -0.08(-3.21%) |
Oct 26, 2020 | 2.520 | 2.580 | 2.380 | 2.490 | 943,895 | -0.03(-1.19%) |
Oct 23, 2020 | 2.580 | 2.580 | 2.500 | 2.520 | 570,300 | -0.04(-1.56%) |
Oct 22, 2020 | 2.510 | 2.570 | 2.480 | 2.560 | 633,565 | +0.07(+2.81%) |
Oct 21, 2020 | 2.620 | 2.620 | 2.450 | 2.490 | 1,703,876 | -0.15(-5.68%) |
Oct 20, 2020 | 2.850 | 2.870 | 2.600 | 2.640 | 2,321,417 | -0.18(-6.38%) |
Oct 19, 2020 | 2.850 | 2.930 | 2.740 | 2.820 | 2,005,455 | -0.04(-1.40%) |
Oct 16, 2020 | 2.830 | 2.940 | 2.820 | 2.860 | 1,915,500 | -0.01(-0.35%) |
Oct 15, 2020 | 2.720 | 2.890 | 2.650 | 2.870 | 2,950,014 | +0.11(+3.99%) |
Oct 14, 2020 | 2.880 | 2.890 | 2.710 | 2.760 | 2,730,985 | -0.15(-5.15%) |
Oct 13, 2020 | 2.850 | 2.970 | 2.850 | 2.910 | 1,864,869 | +0.00(+0.00%) |
Oct 12, 2020 | 2.890 | 2.970 | 2.810 | 2.910 | 1,888,544 | +0.01(+0.34%) |
Oct 09, 2020 | 2.910 | 2.930 | 2.840 | 2.900 | 1,863,300 | -0.01(-0.34%) |
Oct 08, 2020 | 2.810 | 2.980 | 2.810 | 2.910 | 2,937,870 | +0.07(+2.46%) |
Oct 07, 2020 | 2.700 | 2.870 | 2.680 | 2.840 | 3,479,430 | +0.17(+6.37%) |
Oct 06, 2020 | 2.750 | 2.820 | 2.600 | 2.670 | 3,647,752 | -0.04(-1.48%) |
Oct 05, 2020 | 2.580 | 2.780 | 2.510 | 2.710 | 4,056,971 | +0.15(+5.86%) |
Oct 02, 2020 | 2.270 | 2.600 | 2.260 | 2.560 | 3,714,000 | +0.17(+7.11%) |
Oct 01, 2020 | 2.400 | 2.420 | 2.310 | 2.390 | 1,927,441 | +0.03(+1.27%) |
Sep 30, 2020 | 2.360 | 2.480 | 2.320 | 2.360 | 3,081,618 | -0.01(-0.42%) |
Sep 29, 2020 | 2.220 | 2.400 | 2.210 | 2.370 | 3,189,891 | +0.12(+5.33%) |
Sep 28, 2020 | 2.290 | 2.290 | 2.150 | 2.250 | 2,226,078 | +0.02(+0.90%) |
Sep 25, 2020 | 2.110 | 2.240 | 2.110 | 2.230 | 2,373,200 | +0.07(+3.24%) |
Sep 24, 2020 | 2.050 | 2.200 | 1.910 | 2.160 | 4,005,072 | +0.04(+1.89%) |
Sep 23, 2020 | 2.270 | 2.280 | 2.080 | 2.120 | 4,080,202 | -0.19(-8.23%) |
Sep 22, 2020 | 2.350 | 2.410 | 2.300 | 2.310 | 2,365,395 | -0.03(-1.28%) |
Sep 21, 2020 | 2.360 | 2.420 | 2.230 | 2.340 | 4,019,707 | -0.09(-3.70%) |
Sep 18, 2020 | 2.380 | 2.635 | 2.330 | 2.430 | 10,179,200 | +0.07(+2.97%) |
Sep 17, 2020 | 2.190 | 2.420 | 2.170 | 2.360 | 4,135,137 | +0.13(+5.83%) |
Sep 16, 2020 | 2.170 | 2.320 | 2.110 | 2.230 | 8,148,965 | +0.05(+2.29%) |
Sep 15, 2020 | 2.340 | 2.370 | 2.150 | 2.180 | 7,236,562 | -0.17(-7.23%) |
Sep 14, 2020 | 2.170 | 2.450 | 2.150 | 2.350 | 13,508,284 | +0.25(+11.90%) |
Sep 11, 2020 | 2.360 | 2.390 | 2.030 | 2.100 | 28,765,400 | -0.62(-22.79%) |
Sep 10, 2020 | 3.000 | 3.010 | 2.630 | 2.720 | 10,785,660 | -0.29(-9.63%) |
Sep 09, 2020 | 3.040 | 3.140 | 3.000 | 3.010 | 5,713,312 | -0.10(-3.22%) |
Sep 08, 2020 | 3.390 | 3.460 | 3.090 | 3.110 | 8,694,460 | -0.38(-10.89%) |
Sep 04, 2020 | 3.650 | 3.680 | 3.170 | 3.490 | 8,854,100 | -0.09(-2.51%) |
Sep 03, 2020 | 3.570 | 3.840 | 3.370 | 3.580 | 13,795,016 | +0.12(+3.47%) |
Sep 02, 2020 | 3.300 | 3.520 | 3.300 | 3.460 | 9,108,666 | +0.23(+7.12%) |
Sep 01, 2020 | 3.390 | 3.440 | 3.120 | 3.230 | 5,707,806 | -0.09(-2.71%) |
Aug 31, 2020 | 3.270 | 3.430 | 3.150 | 3.320 | 7,841,741 | +0.19(+6.07%) |
Aug 28, 2020 | 3.040 | 3.130 | 3.000 | 3.130 | 1,899,300 | +0.09(+2.96%) |
Aug 27, 2020 | 3.090 | 3.110 | 3.000 | 3.040 | 3,560,356 | -0.07(-2.25%) |
Aug 26, 2020 | 3.210 | 3.280 | 3.080 | 3.110 | 2,992,359 | -0.09(-2.81%) |
Aug 25, 2020 | 3.060 | 3.270 | 3.000 | 3.200 | 3,081,904 | +0.14(+4.58%) |
Aug 24, 2020 | 3.090 | 3.170 | 2.980 | 3.060 | 3,582,834 | +0.01(+0.33%) |
Aug 21, 2020 | 3.180 | 3.230 | 3.040 | 3.050 | 2,864,500 | -0.16(-4.98%) |
Aug 20, 2020 | 3.310 | 3.360 | 3.090 | 3.210 | 4,261,666 | -0.15(-4.46%) |
Aug 19, 2020 | 3.400 | 3.540 | 3.310 | 3.360 | 5,569,468 | +0.01(+0.30%) |
Aug 18, 2020 | 3.220 | 3.370 | 3.180 | 3.350 | 3,935,702 | +0.16(+5.02%) |
Aug 17, 2020 | 3.130 | 3.230 | 3.070 | 3.190 | 2,721,697 | +0.06(+1.92%) |
Aug 14, 2020 | 3.000 | 3.140 | 2.950 | 3.130 | 2,643,600 | +0.11(+3.64%) |
Aug 13, 2020 | 2.950 | 3.040 | 2.930 | 3.020 | 2,068,261 | +0.07(+2.37%) |
Aug 12, 2020 | 2.950 | 3.000 | 2.920 | 2.950 | 1,844,032 | +0.00(+0.00%) |
Aug 11, 2020 | 3.080 | 3.080 | 2.920 | 2.950 | 2,326,353 | -0.10(-3.28%) |
Aug 10, 2020 | 2.960 | 3.130 | 2.940 | 3.050 | 3,555,102 | +0.12(+4.10%) |
Aug 07, 2020 | 2.920 | 2.940 | 2.800 | 2.930 | 2,922,500 | +0.03(+1.03%) |
Aug 06, 2020 | 3.010 | 3.040 | 2.890 | 2.900 | 3,772,072 | -0.14(-4.61%) |
Aug 05, 2020 | 3.070 | 3.100 | 2.980 | 3.040 | 3,407,000 | -0.02(-0.65%) |
Aug 04, 2020 | 3.060 | 3.250 | 3.000 | 3.060 | 6,436,631 | -0.14(-4.38%) |
Aug 03, 2020 | 3.120 | 3.230 | 3.060 | 3.200 | 4,888,914 | +0.21(+7.02%) |
Jul 31, 2020 | 3.080 | 3.110 | 2.940 | 2.990 | 3,499,300 | -0.05(-1.64%) |
Jul 30, 2020 | 2.830 | 3.240 | 2.830 | 3.040 | 9,593,359 | +0.20(+7.04%) |
Jul 29, 2020 | 2.890 | 2.900 | 2.800 | 2.840 | 1,770,343 | -0.05(-1.73%) |
Jul 28, 2020 | 2.880 | 2.900 | 2.840 | 2.890 | 1,175,586 | +0.00(+0.00%) |
Jul 27, 2020 | 2.930 | 2.950 | 2.850 | 2.890 | 1,278,574 | -0.04(-1.37%) |
Jul 24, 2020 | 2.900 | 2.950 | 2.835 | 2.930 | 1,467,800 | +0.03(+1.03%) |
Jul 23, 2020 | 2.910 | 2.970 | 2.880 | 2.900 | 1,385,522 | -0.01(-0.34%) |
Jul 22, 2020 | 2.940 | 2.940 | 2.900 | 2.910 | 1,124,148 | -0.01(-0.34%) |
Jul 21, 2020 | 3.010 | 3.040 | 2.910 | 2.920 | 1,480,929 | -0.07(-2.34%) |
Jul 20, 2020 | 2.900 | 3.030 | 2.890 | 2.990 | 1,982,955 | +0.09(+3.10%) |
Jul 17, 2020 | 2.980 | 3.000 | 2.885 | 2.900 | 1,876,800 | -0.09(-3.01%) |
Jul 16, 2020 | 2.950 | 3.040 | 2.880 | 2.990 | 1,471,499 | +0.04(+1.36%) |
Jul 15, 2020 | 2.950 | 3.050 | 2.900 | 2.950 | 1,876,863 | +0.07(+2.43%) |
Jul 14, 2020 | 2.970 | 2.990 | 2.850 | 2.880 | 2,324,187 | -0.09(-3.03%) |
Jul 13, 2020 | 3.130 | 3.160 | 2.930 | 2.970 | 3,141,690 | -0.11(-3.57%) |
Jul 10, 2020 | 3.150 | 3.180 | 3.000 | 3.080 | 2,844,100 | -0.07(-2.22%) |
Jul 09, 2020 | 3.350 | 3.400 | 3.150 | 3.150 | 3,025,577 | -0.15(-4.55%) |
Jul 08, 2020 | 3.240 | 3.420 | 3.200 | 3.300 | 4,038,377 | +0.13(+4.10%) |
Jul 07, 2020 | 3.150 | 3.320 | 3.050 | 3.170 | 3,209,992 | +0.03(+0.96%) |
Jul 06, 2020 | 3.060 | 3.250 | 3.020 | 3.140 | 4,735,995 | +0.16(+5.37%) |
Jul 02, 2020 | 3.080 | 3.090 | 2.910 | 2.980 | 3,006,000 | -0.09(-2.93%) |
Jul 01, 2020 | 2.890 | 3.130 | 2.870 | 3.070 | 4,265,065 | +0.24(+8.48%) |
Jun 30, 2020 | 2.810 | 2.860 | 2.750 | 2.830 | 2,078,205 | +0.03(+1.07%) |
Jun 29, 2020 | 2.900 | 2.930 | 2.800 | 2.800 | 2,933,503 | -0.09(-3.11%) |
Jun 26, 2020 | 3.110 | 3.120 | 2.870 | 2.890 | 7,320,400 | -0.17(-5.56%) |
Jun 25, 2020 | 2.770 | 3.100 | 2.750 | 3.060 | 5,967,020 | +0.28(+10.07%) |
Jun 24, 2020 | 2.860 | 2.930 | 2.760 | 2.780 | 3,461,873 | -0.09(-3.14%) |
Jun 23, 2020 | 2.820 | 2.900 | 2.730 | 2.870 | 4,316,942 | +0.07(+2.50%) |
Jun 22, 2020 | 2.890 | 2.930 | 2.750 | 2.800 | 5,629,087 | -0.08(-2.78%) |
Jun 19, 2020 | 2.950 | 2.977 | 2.870 | 2.880 | 3,201,600 | -0.05(-1.71%) |
Jun 18, 2020 | 2.970 | 2.970 | 2.840 | 2.930 | 3,222,527 | +0.00(+0.00%) |
Jun 17, 2020 | 3.060 | 3.090 | 2.910 | 2.930 | 2,462,167 | -0.10(-3.30%) |
Jun 16, 2020 | 3.090 | 3.140 | 2.940 | 3.030 | 3,133,086 | +0.08(+2.71%) |
Jun 15, 2020 | 2.860 | 3.030 | 2.780 | 2.950 | 4,598,558 | +0.05(+1.72%) |
Jun 12, 2020 | 3.140 | 3.140 | 2.870 | 2.900 | 4,588,900 | +0.01(+0.35%) |
Jun 11, 2020 | 3.000 | 3.060 | 2.790 | 2.890 | 6,658,896 | -0.25(-7.96%) |
Jun 10, 2020 | 3.400 | 3.430 | 3.140 | 3.140 | 6,941,539 | -0.23(-6.82%) |
Jun 09, 2020 | 3.500 | 3.500 | 3.360 | 3.370 | 5,508,461 | -0.08(-2.32%) |
Jun 08, 2020 | 3.490 | 3.600 | 3.420 | 3.450 | 9,895,139 | +0.14(+4.23%) |
Jun 05, 2020 | 3.430 | 3.480 | 3.300 | 3.310 | 7,512,800 | +0.02(+0.61%) |
Jun 04, 2020 | 3.450 | 3.480 | 3.200 | 3.290 | 15,915,114 | -0.13(-3.80%) |
Jun 03, 2020 | 3.470 | 3.580 | 3.380 | 3.420 | 20,695,730 | -1.24(-26.61%) |
Jun 02, 2020 | 5.030 | 5.090 | 4.660 | 4.660 | 1,847,662 | -0.40(-7.91%) |
Jun 01, 2020 | 5.380 | 5.380 | 5.020 | 5.060 | 1,193,153 | -0.40(-7.33%) |
May 29, 2020 | 5.530 | 5.578 | 5.020 | 5.460 | 1,794,300 | -0.07(-1.27%) |
May 28, 2020 | 5.880 | 5.980 | 5.400 | 5.530 | 1,923,554 | -0.40(-6.75%) |
May 27, 2020 | 5.710 | 6.050 | 5.420 | 5.930 | 3,679,381 | +0.14(+2.42%) |
May 26, 2020 | 6.830 | 6.870 | 5.560 | 5.790 | 17,257,838 | +0.80(+16.03%) |
May 22, 2020 | 4.950 | 5.100 | 4.120 | 4.990 | 8,139,200 | +0.16(+3.31%) |
May 21, 2020 | 4.930 | 4.970 | 4.770 | 4.830 | 940,849 | -0.14(-2.82%) |
May 20, 2020 | 5.010 | 5.070 | 4.850 | 4.970 | 637,863 | +0.07(+1.43%) |
May 19, 2020 | 5.100 | 5.260 | 4.880 | 4.900 | 890,518 | -0.09(-1.80%) |
May 18, 2020 | 5.440 | 5.440 | 4.960 | 4.990 | 1,153,420 | -0.25(-4.77%) |
May 15, 2020 | 5.000 | 5.320 | 4.900 | 5.240 | 578,600 | +0.29(+5.86%) |
May 14, 2020 | 5.130 | 5.220 | 4.750 | 4.950 | 670,291 | -0.19(-3.70%) |
May 13, 2020 | 5.090 | 5.300 | 4.630 | 5.140 | 584,767 | +0.08(+1.58%) |
May 12, 2020 | 5.200 | 5.230 | 5.020 | 5.060 | 309,077 | -0.03(-0.59%) |
May 11, 2020 | 5.080 | 5.150 | 4.970 | 5.090 | 376,572 | +0.07(+1.39%) |
May 08, 2020 | 5.050 | 5.190 | 4.800 | 5.020 | 366,300 | +0.01(+0.20%) |
May 07, 2020 | 5.400 | 5.410 | 4.970 | 5.010 | 296,087 | -0.23(-4.39%) |
May 06, 2020 | 5.000 | 5.340 | 5.000 | 5.240 | 207,907 | +0.13(+2.54%) |
May 05, 2020 | 5.280 | 5.350 | 5.050 | 5.110 | 141,426 | -0.11(-2.11%) |
May 04, 2020 | 5.300 | 5.480 | 5.100 | 5.220 | 388,076 | +0.22(+4.40%) |
May 01, 2020 | 4.750 | 5.020 | 4.590 | 5.000 | 190,600 | +0.26(+5.49%) |
Apr 30, 2020 | 4.660 | 4.820 | 4.660 | 4.740 | 183,655 | -0.01(-0.21%) |
Apr 29, 2020 | 4.940 | 5.000 | 4.690 | 4.750 | 373,152 | -0.06(-1.25%) |
Apr 28, 2020 | 5.200 | 5.200 | 4.780 | 4.810 | 338,333 | -0.39(-7.50%) |
Apr 27, 2020 | 5.490 | 5.500 | 5.120 | 5.200 | 272,531 | -0.22(-4.06%) |
Apr 24, 2020 | 5.560 | 5.630 | 5.290 | 5.420 | 237,900 | -0.20(-3.56%) |
Apr 23, 2020 | 5.670 | 5.970 | 5.600 | 5.620 | 271,788 | +0.00(+0.00%) |
Apr 22, 2020 | 5.710 | 5.770 | 5.575 | 5.620 | 200,252 | +0.10(+1.81%) |
Apr 21, 2020 | 5.560 | 5.890 | 5.500 | 5.520 | 281,746 | -0.06(-1.08%) |
Apr 20, 2020 | 5.100 | 5.820 | 5.100 | 5.580 | 374,885 | +0.50(+9.84%) |
Apr 17, 2020 | 5.310 | 5.660 | 5.080 | 5.080 | 204,400 | -0.16(-3.05%) |
Apr 16, 2020 | 5.270 | 5.430 | 5.161 | 5.240 | 130,018 | -0.06(-1.13%) |
Apr 15, 2020 | 5.000 | 5.320 | 4.850 | 5.300 | 260,356 | -0.11(-2.03%) |
Apr 14, 2020 | 5.300 | 5.720 | 5.300 | 5.410 | 234,973 | +0.08(+1.50%) |
Apr 13, 2020 | 5.210 | 5.350 | 5.050 | 5.330 | 124,562 | +0.12(+2.30%) |
Apr 09, 2020 | 5.320 | 5.375 | 5.080 | 5.210 | 72,500 | +0.04(+0.77%) |
Apr 08, 2020 | 5.190 | 5.350 | 5.050 | 5.170 | 80,781 | +0.08(+1.57%) |
Apr 07, 2020 | 5.270 | 5.356 | 5.000 | 5.090 | 107,926 | -0.11(-2.12%) |
Apr 06, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 130,638 | +0.27(+5.48%) |
Apr 03, 2020 | 4.980 | 5.210 | 4.900 | 4.930 | 75,300 | -0.04(-0.80%) |
Apr 02, 2020 | 5.160 | 5.160 | 4.750 | 4.970 | 117,532 | -0.19(-3.68%) |
Apr 01, 2020 | 5.350 | 5.350 | 5.000 | 5.160 | 172,048 | -0.16(-3.01%) |
Mar 31, 2020 | 5.200 | 5.480 | 5.090 | 5.320 | 383,663 | +0.30(+5.98%) |
Mar 30, 2020 | 6.250 | 6.250 | 4.890 | 5.020 | 666,450 | +0.37(+7.96%) |
Mar 27, 2020 | 4.590 | 4.850 | 4.590 | 4.650 | 142,500 | -0.20(-4.12%) |
Mar 26, 2020 | 4.420 | 4.940 | 4.420 | 4.850 | 103,736 | +0.45(+10.23%) |
Mar 25, 2020 | 4.720 | 4.720 | 4.000 | 4.400 | 104,365 | +0.08(+1.85%) |
Mar 24, 2020 | 4.090 | 4.430 | 4.010 | 4.320 | 87,056 | +0.43(+11.05%) |
Mar 23, 2020 | 3.880 | 4.032 | 3.650 | 3.890 | 95,668 | -0.11(-2.75%) |
Mar 20, 2020 | 4.380 | 4.435 | 3.970 | 4.000 | 65,700 | -0.42(-9.50%) |
Mar 19, 2020 | 3.980 | 4.860 | 3.850 | 4.420 | 85,423 | +0.47(+11.90%) |
Mar 18, 2020 | 3.840 | 4.160 | 3.500 | 3.950 | 103,808 | -0.11(-2.71%) |
Mar 17, 2020 | 3.560 | 4.090 | 3.520 | 4.060 | 235,282 | +0.55(+15.67%) |
Mar 16, 2020 | 3.990 | 3.990 | 3.340 | 3.510 | 203,766 | -0.63(-15.22%) |
Mar 13, 2020 | 4.370 | 4.370 | 3.655 | 4.140 | 141,300 | +0.17(+4.28%) |
Mar 12, 2020 | 5.100 | 5.100 | 3.620 | 3.970 | 190,179 | -1.19(-23.06%) |
Mar 11, 2020 | 5.170 | 5.245 | 4.940 | 5.160 | 87,752 | -0.10(-1.90%) |
Mar 10, 2020 | 5.330 | 5.340 | 5.000 | 5.260 | 106,777 | +0.00(+0.00%) |
Mar 09, 2020 | 5.760 | 5.980 | 5.010 | 5.260 | 126,371 | -0.75(-12.48%) |
Mar 06, 2020 | 5.850 | 6.080 | 5.810 | 6.010 | 83,000 | +0.07(+1.18%) |
Mar 05, 2020 | 5.950 | 6.060 | 5.760 | 5.940 | 92,595 | -0.01(-0.17%) |
Mar 04, 2020 | 6.050 | 6.050 | 5.900 | 5.950 | 75,806 | -0.06(-1.00%) |
Mar 03, 2020 | 6.150 | 6.290 | 5.950 | 6.010 | 209,265 | -0.08(-1.31%) |
Mar 02, 2020 | 5.920 | 6.350 | 5.860 | 6.090 | 96,268 | +0.19(+3.22%) |
Feb 28, 2020 | 5.490 | 6.055 | 5.475 | 5.900 | 106,500 | -0.17(-2.80%) |
Feb 27, 2020 | 5.900 | 6.319 | 5.900 | 6.070 | 118,936 | +0.05(+0.83%) |
Feb 26, 2020 | 5.960 | 6.440 | 5.929 | 6.020 | 89,628 | +0.17(+2.91%) |
Feb 25, 2020 | 6.190 | 6.409 | 5.720 | 5.850 | 98,008 | -0.28(-4.57%) |
Feb 24, 2020 | 6.360 | 6.460 | 6.040 | 6.130 | 95,650 | -0.33(-5.11%) |
Feb 21, 2020 | 6.630 | 6.650 | 6.310 | 6.460 | 79,300 | -0.17(-2.56%) |
Feb 20, 2020 | 7.030 | 7.190 | 6.550 | 6.630 | 134,971 | -0.23(-3.35%) |
Feb 19, 2020 | 6.480 | 7.210 | 6.251 | 6.860 | 358,351 | +0.87(+14.52%) |
Feb 18, 2020 | 5.750 | 6.300 | 5.709 | 5.990 | 165,641 | +0.34(+6.02%) |
Feb 14, 2020 | 5.420 | 5.720 | 5.380 | 5.650 | 41,900 | +0.28(+5.21%) |
Feb 13, 2020 | 5.460 | 5.510 | 5.320 | 5.370 | 25,652 | -0.06(-1.10%) |
Feb 12, 2020 | 5.320 | 5.960 | 5.280 | 5.430 | 133,713 | +0.20(+3.82%) |
Feb 11, 2020 | 4.950 | 5.330 | 4.920 | 5.230 | 56,779 | +0.28(+5.66%) |
Feb 10, 2020 | 4.720 | 4.970 | 4.720 | 4.950 | 36,466 | +0.20(+4.21%) |
Feb 07, 2020 | 4.930 | 5.120 | 4.680 | 4.750 | 54,100 | -0.15(-3.06%) |
Feb 06, 2020 | 4.850 | 4.910 | 4.770 | 4.900 | 45,554 | +0.03(+0.62%) |
Feb 05, 2020 | 4.720 | 4.950 | 4.720 | 4.870 | 21,506 | +0.20(+4.28%) |
Feb 04, 2020 | 4.900 | 4.904 | 4.606 | 4.670 | 117,241 | -0.28(-5.66%) |
Feb 03, 2020 | 5.040 | 5.100 | 4.930 | 4.950 | 68,898 | +0.00(+0.00%) |
Jan 31, 2020 | 5.110 | 5.210 | 4.840 | 4.950 | 72,000 | -0.21(-3.98%) |
Jan 30, 2020 | 5.190 | 5.280 | 5.100 | 5.155 | 25,511 | -0.04(-0.87%) |
Jan 29, 2020 | 5.250 | 5.340 | 5.170 | 5.200 | 30,839 | -0.04(-0.76%) |
Jan 28, 2020 | 5.210 | 5.430 | 5.210 | 5.240 | 37,068 | +0.04(+0.77%) |
Jan 27, 2020 | 5.140 | 5.350 | 5.140 | 5.200 | 30,984 | +0.08(+1.56%) |
Jan 24, 2020 | 5.260 | 5.300 | 5.120 | 5.120 | 45,100 | -0.14(-2.66%) |
Jan 23, 2020 | 5.410 | 5.430 | 5.250 | 5.260 | 67,880 | -0.10(-1.87%) |
Jan 22, 2020 | 5.580 | 5.610 | 5.250 | 5.360 | 126,647 | -0.21(-3.77%) |
Jan 21, 2020 | 5.900 | 5.900 | 5.550 | 5.570 | 71,986 | -0.33(-5.59%) |
Jan 17, 2020 | 6.420 | 6.420 | 5.810 | 5.900 | 86,200 | -0.47(-7.38%) |
Jan 16, 2020 | 6.150 | 6.500 | 6.040 | 6.370 | 47,799 | +0.22(+3.58%) |
Jan 15, 2020 | 6.050 | 6.160 | 6.030 | 6.150 | 29,364 | +0.11(+1.82%) |
Jan 14, 2020 | 6.070 | 6.260 | 5.945 | 6.040 | 62,669 | -0.05(-0.82%) |
Jan 13, 2020 | 5.800 | 6.110 | 5.750 | 6.090 | 79,988 | +0.33(+5.73%) |
Jan 10, 2020 | 5.810 | 5.810 | 5.600 | 5.760 | 35,700 | +0.02(+0.35%) |
Jan 09, 2020 | 5.680 | 5.845 | 5.680 | 5.740 | 31,178 | +0.12(+2.14%) |
Jan 08, 2020 | 5.810 | 5.960 | 5.600 | 5.620 | 41,880 | -0.26(-4.42%) |
Jan 07, 2020 | 5.780 | 5.970 | 5.660 | 5.880 | 60,065 | +0.11(+1.91%) |
Jan 06, 2020 | 5.600 | 5.800 | 5.500 | 5.770 | 75,808 | +0.17(+3.04%) |
Jan 03, 2020 | 5.850 | 5.850 | 5.530 | 5.600 | 62,000 | -0.28(-4.76%) |
Jan 02, 2020 | 6.270 | 6.270 | 5.770 | 5.880 | 126,115 | -0.29(-4.70%) |
Dec 31, 2019 | 6.380 | 6.750 | 6.140 | 6.170 | 130,300 | -0.21(-3.29%) |
Dec 30, 2019 | 6.730 | 6.750 | 6.330 | 6.380 | 73,682 | -0.32(-4.78%) |
Dec 27, 2019 | 6.480 | 6.700 | 6.450 | 6.700 | 57,200 | +0.25(+3.88%) |
Dec 26, 2019 | 6.560 | 6.710 | 6.300 | 6.450 | 54,551 | -0.03(-0.46%) |
Dec 24, 2019 | 6.300 | 6.490 | 6.200 | 6.480 | 21,400 | +0.22(+3.51%) |
Dec 23, 2019 | 6.300 | 6.445 | 6.160 | 6.260 | 70,829 | -0.11(-1.73%) |
Dec 20, 2019 | 6.330 | 6.730 | 6.320 | 6.370 | 245,200 | +0.02(+0.31%) |
Dec 19, 2019 | 6.020 | 6.440 | 5.930 | 6.350 | 93,863 | +0.36(+6.01%) |
Dec 18, 2019 | 5.900 | 6.120 | 5.610 | 5.990 | 133,919 | +0.22(+3.81%) |
Dec 17, 2019 | 5.800 | 5.905 | 5.660 | 5.770 | 51,004 | -0.04(-0.69%) |
Dec 16, 2019 | 6.000 | 6.180 | 5.770 | 5.810 | 91,933 | -0.32(-5.22%) |
Dec 13, 2019 | 6.190 | 6.264 | 6.030 | 6.130 | 49,600 | -0.08(-1.29%) |
Dec 12, 2019 | 6.380 | 6.380 | 5.940 | 6.210 | 97,450 | -0.12(-1.90%) |
Dec 11, 2019 | 6.500 | 6.690 | 6.240 | 6.330 | 56,841 | +0.03(+0.48%) |
Dec 10, 2019 | 6.270 | 6.340 | 6.113 | 6.300 | 100,833 | +0.03(+0.48%) |
Dec 09, 2019 | 6.830 | 7.020 | 6.250 | 6.270 | 99,577 | -0.61(-8.87%) |
Dec 06, 2019 | 6.410 | 7.100 | 6.380 | 6.880 | 391,700 | +0.47(+7.33%) |
Dec 05, 2019 | 6.510 | 6.560 | 6.030 | 6.410 | 153,806 | -0.23(-3.46%) |
Dec 04, 2019 | 7.150 | 7.250 | 6.586 | 6.640 | 215,615 | -0.50(-7.00%) |
Dec 03, 2019 | 6.890 | 7.370 | 6.800 | 7.140 | 308,621 | +0.28(+4.08%) |