Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.080 | 7.470 | 7.080 | 7.380 | 89,715 | +0.20(+2.79%) |
Nov 27, 2020 | 7.330 | 7.413 | 7.180 | 7.180 | 65,600 | -0.24(-3.23%) |
Nov 25, 2020 | 7.720 | 7.720 | 7.010 | 7.420 | 293,900 | -0.44(-5.60%) |
Nov 24, 2020 | 7.100 | 7.860 | 6.910 | 7.860 | 611,044 | +0.88(+12.61%) |
Nov 23, 2020 | 5.850 | 7.270 | 5.850 | 6.980 | 1,118,631 | +1.29(+22.67%) |
Nov 20, 2020 | 5.620 | 5.800 | 5.420 | 5.690 | 271,900 | +0.19(+3.45%) |
Nov 19, 2020 | 5.310 | 5.630 | 5.310 | 5.500 | 164,235 | +0.19(+3.58%) |
Nov 18, 2020 | 5.270 | 5.750 | 5.250 | 5.310 | 427,713 | -0.01(-0.19%) |
Nov 17, 2020 | 5.100 | 5.350 | 5.030 | 5.320 | 105,135 | +0.20(+3.91%) |
Nov 16, 2020 | 5.370 | 5.390 | 5.050 | 5.120 | 123,229 | -0.18(-3.40%) |
Nov 13, 2020 | 5.110 | 5.350 | 5.110 | 5.300 | 161,600 | +0.19(+3.72%) |
Nov 12, 2020 | 5.400 | 5.570 | 5.010 | 5.110 | 376,527 | -0.61(-10.66%) |
Nov 11, 2020 | 5.680 | 6.870 | 5.200 | 5.720 | 6,916,852 | +0.92(+19.17%) |
Nov 10, 2020 | 4.760 | 4.880 | 4.700 | 4.800 | 584,293 | +0.06(+1.27%) |
Nov 09, 2020 | 4.700 | 4.750 | 4.580 | 4.740 | 101,353 | +0.13(+2.82%) |
Nov 06, 2020 | 4.600 | 4.690 | 4.530 | 4.610 | 56,400 | +0.05(+1.10%) |
Nov 05, 2020 | 4.510 | 4.610 | 4.440 | 4.560 | 57,244 | +0.09(+2.01%) |
Nov 04, 2020 | 4.430 | 4.500 | 4.420 | 4.470 | 20,367 | +0.04(+0.90%) |
Nov 03, 2020 | 4.460 | 4.530 | 4.405 | 4.430 | 20,282 | -0.04(-0.89%) |
Nov 02, 2020 | 4.400 | 4.470 | 4.340 | 4.470 | 51,838 | +0.13(+3.00%) |
Oct 30, 2020 | 4.380 | 4.410 | 4.320 | 4.340 | 95,700 | -0.11(-2.47%) |
Oct 29, 2020 | 4.550 | 4.563 | 4.360 | 4.450 | 118,055 | -0.16(-3.47%) |
Oct 28, 2020 | 4.400 | 4.650 | 4.300 | 4.610 | 144,441 | +0.20(+4.54%) |
Oct 27, 2020 | 4.480 | 4.540 | 4.410 | 4.410 | 81,119 | -0.14(-3.08%) |
Oct 26, 2020 | 4.580 | 4.580 | 4.400 | 4.550 | 215,708 | -0.03(-0.66%) |
Oct 23, 2020 | 4.600 | 4.600 | 4.500 | 4.580 | 58,700 | +0.03(+0.66%) |
Oct 22, 2020 | 4.540 | 4.650 | 4.500 | 4.550 | 63,844 | +0.03(+0.66%) |
Oct 21, 2020 | 4.500 | 4.740 | 4.478 | 4.520 | 205,152 | +0.03(+0.67%) |
Oct 20, 2020 | 4.470 | 4.730 | 4.460 | 4.490 | 198,562 | -0.07(-1.54%) |
Oct 19, 2020 | 4.460 | 4.950 | 4.438 | 4.560 | 546,646 | +0.07(+1.56%) |
Oct 16, 2020 | 4.480 | 4.540 | 4.410 | 4.490 | 132,000 | -0.04(-0.88%) |
Oct 15, 2020 | 4.400 | 4.530 | 4.400 | 4.530 | 59,511 | +0.00(+0.00%) |
Oct 14, 2020 | 4.520 | 4.582 | 4.458 | 4.530 | 77,510 | -0.03(-0.66%) |
Oct 13, 2020 | 4.540 | 4.594 | 4.520 | 4.560 | 55,937 | -0.04(-0.87%) |
Oct 12, 2020 | 4.610 | 4.700 | 4.540 | 4.600 | 50,137 | -0.05(-1.08%) |
Oct 09, 2020 | 4.750 | 4.820 | 4.635 | 4.650 | 46,000 | -0.08(-1.69%) |
Oct 08, 2020 | 4.640 | 4.780 | 4.640 | 4.730 | 113,507 | +0.09(+1.94%) |
Oct 07, 2020 | 4.520 | 4.800 | 4.480 | 4.640 | 177,164 | +0.16(+3.57%) |
Oct 06, 2020 | 4.500 | 4.649 | 4.350 | 4.480 | 168,805 | -0.03(-0.67%) |
Oct 05, 2020 | 4.500 | 4.615 | 4.450 | 4.510 | 161,820 | +0.04(+0.78%) |
Oct 02, 2020 | 4.410 | 4.564 | 4.400 | 4.475 | 94,200 | -0.07(-1.43%) |
Oct 01, 2020 | 4.420 | 4.600 | 4.383 | 4.540 | 67,823 | +0.06(+1.34%) |
Sep 30, 2020 | 4.450 | 4.580 | 4.410 | 4.480 | 149,171 | -0.03(-0.67%) |
Sep 29, 2020 | 4.530 | 4.680 | 4.450 | 4.510 | 130,715 | -0.01(-0.22%) |
Sep 28, 2020 | 4.560 | 4.650 | 4.460 | 4.520 | 116,278 | -0.08(-1.74%) |
Sep 25, 2020 | 4.380 | 4.675 | 4.324 | 4.600 | 188,900 | +0.14(+3.14%) |
Sep 24, 2020 | 4.220 | 4.500 | 4.120 | 4.460 | 363,862 | +0.16(+3.72%) |
Sep 23, 2020 | 4.550 | 4.730 | 4.250 | 4.300 | 352,207 | -0.21(-4.66%) |
Sep 22, 2020 | 4.400 | 4.520 | 4.310 | 4.510 | 287,771 | +0.09(+2.04%) |
Sep 21, 2020 | 4.830 | 4.880 | 4.320 | 4.420 | 647,509 | -0.57(-11.42%) |
Sep 18, 2020 | 5.270 | 5.270 | 4.930 | 4.990 | 918,600 | -0.36(-6.73%) |
Sep 17, 2020 | 4.800 | 5.400 | 4.540 | 5.350 | 2,459,857 | +0.36(+7.21%) |
Sep 16, 2020 | 5.110 | 5.670 | 4.810 | 4.990 | 45,893,768 | +1.17(+30.63%) |
Sep 15, 2020 | 3.750 | 3.950 | 3.700 | 3.820 | 4,735,127 | +0.07(+1.87%) |
Sep 14, 2020 | 3.680 | 3.770 | 3.680 | 3.750 | 52,667 | +0.07(+1.90%) |
Sep 11, 2020 | 3.720 | 3.770 | 3.680 | 3.680 | 71,900 | -0.05(-1.34%) |
Sep 10, 2020 | 3.700 | 3.770 | 3.680 | 3.730 | 83,016 | +0.03(+0.76%) |
Sep 09, 2020 | 3.620 | 3.728 | 3.620 | 3.702 | 74,831 | +0.06(+1.70%) |
Sep 08, 2020 | 3.520 | 3.640 | 3.469 | 3.640 | 69,833 | +0.08(+2.25%) |
Sep 04, 2020 | 3.680 | 3.790 | 3.460 | 3.560 | 238,900 | -0.13(-3.52%) |
Sep 03, 2020 | 3.740 | 3.789 | 3.620 | 3.690 | 147,201 | -0.10(-2.64%) |
Sep 02, 2020 | 3.690 | 3.830 | 3.620 | 3.790 | 78,700 | +0.06(+1.61%) |
Sep 01, 2020 | 3.820 | 3.820 | 3.610 | 3.730 | 118,626 | -0.06(-1.58%) |
Aug 31, 2020 | 3.780 | 3.840 | 3.740 | 3.790 | 38,390 | -0.04(-1.04%) |
Aug 28, 2020 | 3.820 | 3.890 | 3.760 | 3.830 | 178,500 | +0.01(+0.26%) |
Aug 27, 2020 | 3.780 | 3.820 | 3.680 | 3.820 | 84,223 | -0.01(-0.26%) |
Aug 26, 2020 | 3.680 | 3.900 | 3.570 | 3.830 | 311,479 | +0.19(+5.22%) |
Aug 25, 2020 | 3.600 | 3.740 | 3.560 | 3.640 | 169,012 | +0.05(+1.39%) |
Aug 24, 2020 | 3.760 | 3.761 | 3.560 | 3.590 | 216,207 | -0.09(-2.45%) |
Aug 21, 2020 | 3.800 | 3.850 | 3.650 | 3.680 | 319,200 | -0.17(-4.42%) |
Aug 20, 2020 | 4.050 | 4.200 | 3.730 | 3.850 | 1,430,350 | +0.00(+0.00%) |
Aug 19, 2020 | 3.880 | 3.910 | 3.810 | 3.850 | 76,120 | -0.07(-1.79%) |
Aug 18, 2020 | 4.000 | 4.000 | 3.900 | 3.920 | 56,890 | -0.10(-2.49%) |
Aug 17, 2020 | 3.950 | 4.020 | 3.900 | 4.020 | 156,704 | +0.07(+1.77%) |
Aug 14, 2020 | 3.900 | 4.080 | 3.851 | 3.950 | 264,300 | +0.03(+0.77%) |
Aug 13, 2020 | 3.860 | 3.933 | 3.830 | 3.920 | 113,176 | +0.09(+2.35%) |
Aug 12, 2020 | 3.930 | 3.930 | 3.730 | 3.830 | 63,623 | -0.02(-0.52%) |
Aug 11, 2020 | 4.090 | 4.300 | 3.830 | 3.850 | 546,054 | -0.03(-0.77%) |
Aug 10, 2020 | 3.900 | 4.010 | 3.800 | 3.880 | 263,000 | -0.04(-1.02%) |
Aug 07, 2020 | 3.890 | 3.934 | 3.820 | 3.920 | 112,100 | +0.02(+0.51%) |
Aug 06, 2020 | 4.000 | 4.080 | 3.860 | 3.900 | 136,890 | -0.10(-2.50%) |
Aug 05, 2020 | 3.860 | 4.090 | 3.833 | 4.000 | 124,133 | +0.15(+3.90%) |
Aug 04, 2020 | 3.750 | 3.890 | 3.750 | 3.850 | 55,702 | +0.07(+1.85%) |
Aug 03, 2020 | 3.770 | 3.802 | 3.700 | 3.780 | 67,965 | +0.04(+1.07%) |
Jul 31, 2020 | 3.750 | 3.830 | 3.690 | 3.740 | 73,500 | -0.04(-1.06%) |
Jul 30, 2020 | 3.710 | 3.830 | 3.560 | 3.780 | 143,331 | -0.01(-0.26%) |
Jul 29, 2020 | 3.860 | 3.900 | 3.760 | 3.790 | 92,855 | -0.07(-1.81%) |
Jul 28, 2020 | 3.850 | 3.985 | 3.830 | 3.860 | 76,803 | -0.02(-0.52%) |
Jul 27, 2020 | 3.980 | 4.010 | 3.820 | 3.880 | 144,509 | -0.12(-3.00%) |
Jul 24, 2020 | 3.990 | 4.050 | 3.855 | 4.000 | 88,500 | -0.04(-0.99%) |
Jul 23, 2020 | 4.230 | 4.230 | 3.940 | 4.040 | 314,869 | -0.30(-6.91%) |
Jul 22, 2020 | 3.810 | 4.530 | 3.780 | 4.340 | 1,370,883 | +0.46(+11.86%) |
Jul 21, 2020 | 3.850 | 3.980 | 3.770 | 3.880 | 124,087 | +0.03(+0.78%) |
Jul 20, 2020 | 3.790 | 3.880 | 3.700 | 3.850 | 152,163 | +0.07(+1.85%) |
Jul 17, 2020 | 3.720 | 4.170 | 3.690 | 3.780 | 250,600 | +0.10(+2.72%) |
Jul 16, 2020 | 3.600 | 3.710 | 3.580 | 3.680 | 106,245 | +0.08(+2.22%) |
Jul 15, 2020 | 3.550 | 3.690 | 3.550 | 3.600 | 120,885 | +0.07(+1.98%) |
Jul 14, 2020 | 3.520 | 3.590 | 3.510 | 3.530 | 113,588 | +0.01(+0.28%) |
Jul 13, 2020 | 3.640 | 3.690 | 3.510 | 3.520 | 234,008 | -0.18(-4.86%) |
Jul 10, 2020 | 3.660 | 3.750 | 3.620 | 3.700 | 217,900 | +0.00(+0.00%) |
Jul 09, 2020 | 3.810 | 3.830 | 3.630 | 3.700 | 824,399 | +0.00(+0.00%) |
Jul 08, 2020 | 3.710 | 3.750 | 3.620 | 3.700 | 146,886 | +0.03(+0.82%) |
Jul 07, 2020 | 3.800 | 3.907 | 3.510 | 3.670 | 430,630 | -0.27(-6.85%) |
Jul 06, 2020 | 4.600 | 4.700 | 3.770 | 3.940 | 3,926,679 | +0.28(+7.65%) |
Jul 02, 2020 | 3.650 | 3.690 | 3.580 | 3.660 | 116,600 | +0.02(+0.55%) |
Jul 01, 2020 | 3.670 | 3.710 | 3.590 | 3.640 | 101,039 | -0.05(-1.36%) |
Jun 30, 2020 | 3.630 | 3.740 | 3.630 | 3.690 | 87,368 | +0.03(+0.82%) |
Jun 29, 2020 | 3.750 | 3.750 | 3.630 | 3.660 | 58,114 | -0.02(-0.54%) |
Jun 26, 2020 | 3.890 | 3.890 | 3.640 | 3.680 | 124,300 | -0.17(-4.42%) |
Jun 25, 2020 | 3.730 | 4.190 | 3.730 | 3.850 | 719,465 | +0.10(+2.67%) |
Jun 24, 2020 | 3.780 | 3.840 | 3.580 | 3.750 | 80,646 | -0.07(-1.83%) |
Jun 23, 2020 | 3.900 | 3.920 | 3.760 | 3.820 | 81,938 | -0.04(-1.04%) |
Jun 22, 2020 | 3.880 | 3.920 | 3.760 | 3.860 | 156,097 | +0.10(+2.66%) |
Jun 19, 2020 | 3.800 | 3.890 | 3.750 | 3.760 | 69,200 | -0.07(-1.83%) |
Jun 18, 2020 | 3.810 | 3.890 | 3.740 | 3.830 | 140,456 | +0.05(+1.32%) |
Jun 17, 2020 | 3.650 | 3.850 | 3.560 | 3.780 | 200,623 | +0.11(+3.00%) |
Jun 16, 2020 | 3.740 | 3.770 | 3.600 | 3.670 | 169,340 | -0.05(-1.34%) |
Jun 15, 2020 | 3.700 | 3.900 | 3.500 | 3.720 | 654,188 | +0.14(+3.91%) |
Jun 12, 2020 | 3.530 | 3.640 | 3.500 | 3.580 | 228,500 | +0.12(+3.47%) |
Jun 11, 2020 | 3.750 | 3.750 | 3.420 | 3.460 | 201,716 | -0.31(-8.22%) |
Jun 10, 2020 | 3.860 | 3.870 | 3.650 | 3.770 | 209,198 | -0.03(-0.79%) |
Jun 09, 2020 | 3.910 | 3.940 | 3.680 | 3.800 | 211,217 | -0.05(-1.30%) |
Jun 08, 2020 | 3.770 | 3.920 | 3.750 | 3.850 | 168,384 | +0.06(+1.58%) |
Jun 05, 2020 | 3.900 | 3.900 | 3.760 | 3.790 | 127,900 | -0.05(-1.30%) |
Jun 04, 2020 | 3.690 | 4.070 | 3.690 | 3.840 | 338,838 | +0.14(+3.78%) |
Jun 03, 2020 | 3.670 | 3.800 | 3.670 | 3.700 | 71,558 | -0.01(-0.27%) |
Jun 02, 2020 | 3.790 | 3.830 | 3.700 | 3.710 | 53,633 | -0.10(-2.62%) |
Jun 01, 2020 | 3.780 | 3.840 | 3.700 | 3.810 | 53,067 | +0.05(+1.33%) |
May 29, 2020 | 3.740 | 3.780 | 3.625 | 3.760 | 94,100 | -0.02(-0.53%) |
May 28, 2020 | 3.830 | 3.900 | 3.730 | 3.780 | 54,292 | -0.03(-0.79%) |
May 27, 2020 | 4.090 | 4.170 | 3.660 | 3.810 | 258,115 | +0.07(+1.87%) |
May 26, 2020 | 3.880 | 3.902 | 3.700 | 3.740 | 135,928 | -0.10(-2.60%) |
May 22, 2020 | 3.790 | 3.850 | 3.740 | 3.840 | 68,300 | +0.03(+0.79%) |
May 21, 2020 | 3.810 | 3.870 | 3.740 | 3.810 | 88,218 | -0.03(-0.78%) |
May 20, 2020 | 3.850 | 3.960 | 3.730 | 3.840 | 138,598 | -0.05(-1.29%) |
May 19, 2020 | 3.750 | 4.000 | 3.670 | 3.890 | 198,630 | +0.11(+2.91%) |
May 18, 2020 | 3.760 | 3.920 | 3.740 | 3.780 | 109,754 | +0.05(+1.34%) |
May 15, 2020 | 3.570 | 4.040 | 3.570 | 3.730 | 367,300 | -0.55(-12.85%) |
May 14, 2020 | 4.280 | 4.600 | 4.240 | 4.280 | 243,638 | -0.09(-2.06%) |
May 13, 2020 | 4.360 | 4.690 | 4.330 | 4.370 | 158,926 | -0.05(-1.13%) |
May 12, 2020 | 4.750 | 4.750 | 4.410 | 4.420 | 163,567 | -0.16(-3.49%) |
May 11, 2020 | 4.360 | 4.720 | 4.325 | 4.580 | 237,352 | +0.23(+5.29%) |
May 08, 2020 | 4.290 | 4.490 | 4.210 | 4.350 | 88,000 | +0.03(+0.69%) |
May 07, 2020 | 4.260 | 4.410 | 4.180 | 4.320 | 111,654 | +0.04(+0.93%) |
May 06, 2020 | 4.400 | 4.440 | 4.190 | 4.280 | 151,163 | -0.10(-2.28%) |
May 05, 2020 | 4.650 | 4.650 | 4.209 | 4.380 | 386,803 | -0.32(-6.81%) |
May 04, 2020 | 4.400 | 4.710 | 4.230 | 4.700 | 364,942 | +0.10(+2.17%) |
May 01, 2020 | 5.270 | 5.800 | 4.440 | 4.600 | 8,356,400 | +0.56(+13.86%) |
Apr 30, 2020 | 4.300 | 4.500 | 4.020 | 4.040 | 419,509 | -0.19(-4.49%) |
Apr 29, 2020 | 4.100 | 4.340 | 4.050 | 4.230 | 377,609 | +0.15(+3.68%) |
Apr 28, 2020 | 4.070 | 4.080 | 3.950 | 4.080 | 55,971 | +0.02(+0.49%) |
Apr 27, 2020 | 3.970 | 4.071 | 3.950 | 4.060 | 76,914 | +0.07(+1.75%) |
Apr 24, 2020 | 3.990 | 4.050 | 3.900 | 3.990 | 69,000 | -0.01(-0.25%) |
Apr 23, 2020 | 4.000 | 4.050 | 3.920 | 4.000 | 63,401 | +0.00(+0.00%) |
Apr 22, 2020 | 4.010 | 4.110 | 3.850 | 4.000 | 44,796 | -0.02(-0.50%) |
Apr 21, 2020 | 3.860 | 4.030 | 3.850 | 4.020 | 70,464 | +0.10(+2.55%) |
Apr 20, 2020 | 3.900 | 4.130 | 3.820 | 3.920 | 120,258 | +0.00(+0.00%) |
Apr 17, 2020 | 3.990 | 3.990 | 3.770 | 3.920 | 59,100 | +0.07(+1.82%) |
Apr 16, 2020 | 3.900 | 3.990 | 3.810 | 3.850 | 47,033 | -0.05(-1.28%) |
Apr 15, 2020 | 3.930 | 4.050 | 3.670 | 3.900 | 136,661 | -0.02(-0.51%) |
Apr 14, 2020 | 3.890 | 4.100 | 3.750 | 3.920 | 142,520 | +0.05(+1.29%) |
Apr 13, 2020 | 3.900 | 4.010 | 3.680 | 3.870 | 66,044 | -0.03(-0.77%) |
Apr 09, 2020 | 4.080 | 4.204 | 3.590 | 3.900 | 297,000 | -0.17(-4.18%) |
Apr 08, 2020 | 4.550 | 5.590 | 4.030 | 4.070 | 4,637,978 | +0.35(+9.41%) |
Apr 07, 2020 | 3.660 | 3.720 | 3.500 | 3.720 | 46,465 | +0.13(+3.62%) |
Apr 06, 2020 | 3.490 | 3.750 | 3.310 | 3.590 | 82,017 | +0.29(+8.79%) |
Apr 03, 2020 | 3.430 | 3.600 | 3.210 | 3.300 | 42,300 | -0.06(-1.79%) |
Apr 02, 2020 | 3.350 | 3.650 | 3.120 | 3.360 | 42,920 | +0.01(+0.30%) |
Apr 01, 2020 | 3.510 | 3.610 | 3.350 | 3.350 | 49,210 | -0.22(-6.16%) |
Mar 31, 2020 | 3.810 | 3.890 | 3.510 | 3.570 | 28,346 | -0.11(-2.99%) |
Mar 30, 2020 | 3.800 | 3.910 | 3.500 | 3.680 | 46,560 | -0.20(-5.15%) |
Mar 27, 2020 | 3.570 | 4.190 | 3.570 | 3.880 | 95,100 | +0.18(+4.86%) |
Mar 26, 2020 | 3.650 | 3.900 | 3.639 | 3.700 | 63,095 | -0.02(-0.43%) |
Mar 25, 2020 | 3.410 | 3.900 | 3.410 | 3.716 | 73,901 | +0.16(+4.38%) |
Mar 24, 2020 | 3.730 | 3.980 | 3.488 | 3.560 | 39,032 | +0.09(+2.59%) |
Mar 23, 2020 | 3.530 | 3.620 | 3.200 | 3.470 | 57,643 | -0.13(-3.61%) |
Mar 20, 2020 | 3.350 | 3.795 | 3.350 | 3.600 | 73,300 | +0.16(+4.65%) |
Mar 19, 2020 | 3.000 | 3.440 | 2.970 | 3.440 | 83,817 | +0.44(+14.67%) |
Mar 18, 2020 | 3.090 | 3.390 | 2.820 | 3.000 | 168,438 | -0.27(-8.26%) |
Mar 17, 2020 | 3.160 | 3.358 | 3.110 | 3.270 | 135,424 | +0.06(+1.87%) |
Mar 16, 2020 | 3.510 | 3.540 | 3.200 | 3.210 | 143,708 | -0.51(-13.71%) |
Mar 13, 2020 | 4.020 | 4.290 | 3.500 | 3.720 | 259,700 | -0.57(-13.29%) |
Mar 12, 2020 | 3.820 | 4.400 | 3.800 | 4.290 | 166,319 | -0.39(-8.33%) |
Mar 11, 2020 | 4.260 | 4.750 | 4.051 | 4.680 | 196,876 | +0.46(+10.90%) |
Mar 10, 2020 | 4.720 | 4.870 | 4.040 | 4.220 | 158,862 | -0.38(-8.26%) |
Mar 09, 2020 | 4.550 | 4.714 | 4.500 | 4.600 | 105,284 | -0.44(-8.73%) |
Mar 06, 2020 | 5.100 | 5.310 | 4.750 | 5.040 | 247,800 | -0.20(-3.82%) |
Mar 05, 2020 | 4.870 | 5.570 | 4.780 | 5.240 | 435,584 | +0.25(+5.01%) |
Mar 04, 2020 | 4.700 | 5.390 | 4.500 | 4.990 | 527,510 | +0.41(+8.95%) |
Mar 03, 2020 | 4.700 | 4.970 | 4.470 | 4.580 | 183,000 | -0.30(-6.15%) |
Mar 02, 2020 | 4.710 | 5.190 | 4.400 | 4.880 | 261,308 | +0.24(+5.17%) |
Feb 28, 2020 | 5.100 | 5.100 | 4.560 | 4.640 | 249,500 | -0.36(-7.20%) |
Feb 27, 2020 | 5.270 | 5.375 | 4.810 | 5.000 | 439,111 | -0.57(-10.23%) |
Feb 26, 2020 | 5.730 | 6.050 | 5.460 | 5.570 | 299,200 | -0.33(-5.59%) |
Feb 25, 2020 | 6.410 | 6.500 | 5.710 | 5.900 | 401,885 | -0.45(-7.09%) |
Feb 24, 2020 | 6.800 | 6.900 | 5.870 | 6.350 | 527,412 | -0.52(-7.57%) |
Feb 21, 2020 | 6.770 | 7.260 | 6.760 | 6.870 | 420,300 | -0.25(-3.51%) |
Feb 20, 2020 | 7.470 | 7.990 | 6.750 | 7.120 | 1,634,531 | -0.71(-9.07%) |
Feb 19, 2020 | 6.650 | 8.890 | 6.500 | 7.830 | 15,507,081 | +2.37(+43.41%) |
Feb 18, 2020 | 5.790 | 5.870 | 5.280 | 5.460 | 325,509 | -0.29(-5.04%) |
Feb 14, 2020 | 6.020 | 6.130 | 5.650 | 5.750 | 415,200 | -0.32(-5.27%) |
Feb 13, 2020 | 5.900 | 6.310 | 5.680 | 6.070 | 510,360 | +0.07(+1.17%) |
Feb 12, 2020 | 6.020 | 6.400 | 6.000 | 6.000 | 848,605 | -0.33(-5.21%) |
Feb 11, 2020 | 6.300 | 6.580 | 6.200 | 6.330 | 3,519,962 | -5.32(-45.67%) |
Feb 10, 2020 | 12.68 | 15.23 | 11.31 | 11.65 | 862,807 | -4.03(-25.70%) |
Feb 07, 2020 | 19.26 | 22.40 | 15.27 | 15.68 | 753,700 | -8.32(-34.67%) |
Feb 06, 2020 | 36.00 | 36.00 | 22.05 | 24.00 | 1,761,308 | -3.46(-12.60%) |
Feb 05, 2020 | 30.00 | 40.00 | 20.28 | 27.46 | 4,081,039 | +14.47(+111.39%) |
Feb 04, 2020 | 7.400 | 35.00 | 7.190 | 12.99 | 4,443,251 | +6.94(+114.71%) |
Feb 03, 2020 | 6.250 | 6.300 | 5.550 | 6.050 | 59,862 | -0.40(-6.27%) |
Jan 31, 2020 | 7.510 | 7.850 | 6.360 | 6.455 | 30,300 | -2.25(-25.81%) |
Jan 30, 2020 | 9.000 | 9.300 | 8.100 | 8.700 | 18,449 | -0.51(-5.57%) |
Jan 29, 2020 | 9.312 | 9.567 | 9.000 | 9.213 | 6,571 | -0.38(-3.97%) |
Jan 28, 2020 | 9.720 | 9.720 | 9.033 | 9.594 | 2,560 | +0.16(+1.69%) |
Jan 27, 2020 | 9.600 | 9.603 | 9.300 | 9.435 | 4,140 | -0.28(-2.87%) |
Jan 24, 2020 | 9.900 | 9.900 | 9.600 | 9.714 | 2,810 | -0.19(-1.88%) |
Jan 23, 2020 | 9.483 | 9.900 | 9.483 | 9.900 | 4,336 | +0.42(+4.40%) |
Jan 22, 2020 | 9.210 | 9.870 | 9.180 | 9.483 | 3,449 | +0.27(+2.96%) |
Jan 21, 2020 | 10.17 | 10.17 | 9.015 | 9.210 | 8,846 | -0.48(-4.95%) |
Jan 17, 2020 | 9.300 | 10.08 | 9.210 | 9.690 | 7,286 | +0.39(+4.19%) |
Jan 16, 2020 | 9.300 | 9.600 | 9.300 | 9.300 | 4,141 | +0.14(+1.47%) |
Jan 15, 2020 | 9.138 | 9.747 | 9.000 | 9.165 | 4,114 | -0.24(-2.58%) |
Jan 14, 2020 | 9.453 | 9.750 | 8.997 | 9.408 | 5,989 | -0.12(-1.26%) |
Jan 13, 2020 | 10.20 | 10.20 | 9.387 | 9.528 | 7,544 | -0.37(-3.76%) |
Jan 10, 2020 | 10.20 | 10.95 | 9.303 | 9.900 | 13,783 | -0.20(-1.99%) |
Jan 09, 2020 | 11.09 | 12.71 | 9.642 | 10.10 | 44,231 | -0.70(-6.47%) |
Jan 08, 2020 | 9.900 | 10.80 | 9.315 | 10.80 | 30,260 | +0.46(+4.50%) |
Jan 07, 2020 | 11.10 | 11.10 | 9.387 | 10.34 | 24,947 | +0.59(+6.03%) |
Jan 06, 2020 | 8.700 | 10.50 | 8.700 | 9.747 | 55,104 | +0.87(+9.84%) |
Jan 03, 2020 | 9.000 | 9.300 | 8.100 | 8.874 | 27,416 | +0.47(+5.64%) |
Jan 02, 2020 | 9.000 | 9.600 | 8.400 | 8.400 | 12,193 | -0.62(-6.91%) |
Dec 31, 2019 | 8.100 | 9.600 | 8.100 | 9.024 | 4,373 | -0.10(-1.09%) |
Dec 30, 2019 | 10.50 | 10.50 | 8.406 | 9.123 | 6,217 | +0.04(+0.50%) |
Dec 27, 2019 | 8.700 | 10.48 | 8.550 | 9.078 | 13,666 | +0.07(+0.83%) |
Dec 26, 2019 | 8.400 | 9.237 | 8.400 | 9.003 | 21,519 | +0.01(+0.07%) |
Dec 24, 2019 | 8.910 | 9.600 | 7.800 | 8.997 | 14,843 | -1.20(-11.79%) |
Dec 23, 2019 | 9.000 | 10.50 | 8.400 | 10.20 | 20,605 | +0.86(+9.25%) |
Dec 20, 2019 | 9.840 | 9.840 | 9.000 | 9.336 | 7,743 | -0.21(-2.20%) |
Dec 19, 2019 | 9.000 | 9.600 | 9.000 | 9.546 | 9,156 | -0.29(-2.90%) |
Dec 18, 2019 | 11.70 | 12.00 | 9.300 | 9.831 | 21,667 | -2.17(-18.08%) |
Dec 17, 2019 | 12.00 | 15.00 | 11.40 | 12.00 | 14,475 | -3.60(-23.08%) |
Dec 16, 2019 | 15.00 | 15.60 | 13.80 | 15.60 | 8,171 | +1.50(+10.64%) |
Dec 13, 2019 | 13.90 | 14.34 | 13.80 | 14.10 | 900 | +0.30(+2.20%) |
Dec 12, 2019 | 14.10 | 14.10 | 13.80 | 13.80 | 2,468 | -0.60(-4.19%) |
Dec 11, 2019 | 14.85 | 14.85 | 13.95 | 14.40 | 1,878 | -0.07(-0.52%) |
Dec 10, 2019 | 13.80 | 14.70 | 13.80 | 14.47 | 2,415 | +0.67(+4.87%) |
Dec 09, 2019 | 14.70 | 14.70 | 13.80 | 13.80 | 1,673 | -0.94(-6.35%) |
Dec 06, 2019 | 14.10 | 15.00 | 14.10 | 14.74 | 1,023 | -0.08(-0.53%) |
Dec 05, 2019 | 13.80 | 15.00 | 13.80 | 14.82 | 2,454 | +0.60(+4.20%) |
Dec 04, 2019 | 15.00 | 15.00 | 13.50 | 14.22 | 4,040 | -0.78(-5.20%) |
Dec 03, 2019 | 15.00 | 15.30 | 14.70 | 15.00 | 1,913 | +0.04(+0.26%) |