Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.600 | 5.600 | 5.600 | 3,993,364 | -0.12(-2.10%) | |
Dec 30, 2020 | 5.610 | 5.720 | 5.600 | 5.720 | 3,993,364 | +0.14(+2.51%) |
Dec 29, 2020 | 5.570 | 5.670 | 5.530 | 5.580 | 4,427,909 | +0.08(+1.45%) |
Dec 28, 2020 | 5.700 | 5.720 | 5.500 | 5.500 | 3,756,987 | -0.10(-1.79%) |
Dec 24, 2020 | 5.610 | 5.670 | 5.550 | 5.600 | 2,631,000 | -0.02(-0.36%) |
Dec 23, 2020 | 5.540 | 5.650 | 5.530 | 5.620 | 3,879,843 | +0.10(+1.81%) |
Dec 22, 2020 | 5.680 | 5.700 | 5.480 | 5.520 | 5,866,366 | -0.13(-2.30%) |
Dec 21, 2020 | 5.690 | 5.740 | 5.600 | 5.650 | 5,490,929 | +0.06(+1.07%) |
Dec 18, 2020 | 5.810 | 5.810 | 5.580 | 5.590 | 7,525,400 | -0.22(-3.79%) |
Dec 17, 2020 | 5.790 | 5.880 | 5.730 | 5.810 | 6,470,307 | +0.13(+2.29%) |
Dec 16, 2020 | 5.600 | 5.680 | 5.490 | 5.680 | 5,494,653 | +0.07(+1.25%) |
Dec 15, 2020 | 5.500 | 5.650 | 5.490 | 5.610 | 4,778,225 | +0.22(+4.08%) |
Dec 14, 2020 | 5.520 | 5.590 | 5.380 | 5.390 | 4,581,494 | -0.13(-2.36%) |
Dec 11, 2020 | 5.600 | 5.640 | 5.500 | 5.520 | 4,137,900 | -0.06(-1.08%) |
Dec 10, 2020 | 5.600 | 5.700 | 5.500 | 5.580 | 5,037,493 | +0.01(+0.18%) |
Dec 09, 2020 | 5.700 | 5.750 | 5.500 | 5.570 | 7,113,745 | -0.18(-3.13%) |
Dec 08, 2020 | 5.880 | 5.880 | 5.720 | 5.750 | 4,680,092 | -0.06(-1.03%) |
Dec 07, 2020 | 5.570 | 5.890 | 5.550 | 5.810 | 7,438,810 | +0.23(+4.12%) |
Dec 04, 2020 | 5.690 | 5.730 | 5.540 | 5.580 | 7,349,200 | -0.09(-1.59%) |
Dec 03, 2020 | 5.760 | 5.790 | 5.610 | 5.670 | 5,810,807 | -0.05(-0.87%) |
Dec 02, 2020 | 5.770 | 5.790 | 5.610 | 5.720 | 8,217,705 | -0.02(-0.35%) |
Dec 01, 2020 | 5.820 | 5.830 | 5.540 | 5.740 | 9,276,143 | +0.16(+2.87%) |
Nov 30, 2020 | 5.440 | 5.600 | 5.320 | 5.580 | 8,866,510 | +0.11(+2.01%) |
Nov 27, 2020 | 5.350 | 5.480 | 5.250 | 5.470 | 5,205,200 | +0.16(+3.01%) |
Nov 25, 2020 | 5.380 | 5.435 | 5.220 | 5.310 | 9,701,200 | +0.02(+0.38%) |
Nov 24, 2020 | 5.180 | 5.430 | 5.140 | 5.290 | 11,168,046 | -0.12(-2.22%) |
Nov 23, 2020 | 5.660 | 5.670 | 5.410 | 5.410 | 7,486,605 | -0.27(-4.75%) |
Nov 20, 2020 | 5.780 | 5.880 | 5.625 | 5.680 | 9,086,600 | +0.01(+0.18%) |
Nov 19, 2020 | 5.560 | 5.770 | 5.550 | 5.670 | 7,967,316 | -0.01(-0.18%) |
Nov 18, 2020 | 5.900 | 5.940 | 5.680 | 5.680 | 8,094,435 | -0.24(-4.05%) |
Nov 17, 2020 | 6.000 | 6.030 | 5.900 | 5.920 | 6,695,648 | -0.11(-1.82%) |
Nov 16, 2020 | 5.960 | 6.100 | 5.870 | 6.030 | 6,298,364 | +0.04(+0.67%) |
Nov 13, 2020 | 6.150 | 6.190 | 5.940 | 5.990 | 5,999,200 | -0.03(-0.50%) |
Nov 12, 2020 | 6.040 | 6.080 | 5.980 | 6.020 | 6,389,733 | +0.11(+1.86%) |
Nov 11, 2020 | 5.970 | 6.020 | 5.810 | 5.910 | 7,382,553 | -0.09(-1.50%) |
Nov 10, 2020 | 6.500 | 6.530 | 5.990 | 6.000 | 10,480,485 | -0.49(-7.55%) |
Nov 09, 2020 | 6.510 | 6.540 | 6.320 | 6.490 | 9,334,126 | -0.46(-6.62%) |
Nov 06, 2020 | 6.990 | 7.080 | 6.830 | 6.950 | 5,566,900 | -0.02(-0.29%) |
Nov 05, 2020 | 6.680 | 6.980 | 6.630 | 6.970 | 9,308,781 | +0.57(+8.91%) |
Nov 04, 2020 | 6.820 | 6.930 | 6.360 | 6.400 | 8,216,348 | -0.37(-5.47%) |
Nov 03, 2020 | 6.690 | 6.830 | 6.590 | 6.770 | 6,568,922 | +0.21(+3.20%) |
Nov 02, 2020 | 6.510 | 6.580 | 6.350 | 6.560 | 6,109,961 | +0.12(+1.86%) |
Oct 30, 2020 | 6.230 | 6.450 | 6.200 | 6.440 | 6,200,400 | +0.24(+3.87%) |
Oct 29, 2020 | 6.100 | 6.280 | 6.040 | 6.200 | 5,204,653 | +0.04(+0.65%) |
Oct 28, 2020 | 6.550 | 6.560 | 6.140 | 6.160 | 6,696,730 | -0.63(-9.28%) |
Oct 27, 2020 | 6.590 | 6.790 | 6.540 | 6.790 | 5,149,897 | +0.25(+3.82%) |
Oct 26, 2020 | 6.710 | 6.830 | 6.520 | 6.540 | 5,175,733 | -0.21(-3.11%) |
Oct 23, 2020 | 6.840 | 6.840 | 6.700 | 6.750 | 3,539,100 | -0.05(-0.74%) |
Oct 22, 2020 | 6.840 | 6.870 | 6.690 | 6.800 | 4,704,532 | -0.10(-1.45%) |
Oct 21, 2020 | 6.900 | 7.050 | 6.855 | 6.900 | 4,238,363 | +0.07(+1.02%) |
Oct 20, 2020 | 6.840 | 6.890 | 6.690 | 6.830 | 3,465,383 | +0.06(+0.89%) |
Oct 19, 2020 | 6.990 | 7.020 | 6.760 | 6.770 | 3,415,563 | -0.10(-1.46%) |
Oct 16, 2020 | 7.090 | 7.140 | 6.860 | 6.870 | 4,159,000 | -0.17(-2.41%) |
Oct 15, 2020 | 7.000 | 7.110 | 6.890 | 7.040 | 3,929,307 | -0.01(-0.14%) |
Oct 14, 2020 | 7.000 | 7.120 | 6.910 | 7.050 | 4,871,128 | +0.14(+2.03%) |
Oct 13, 2020 | 6.860 | 6.930 | 6.630 | 6.910 | 6,274,864 | +0.05(+0.73%) |
Oct 12, 2020 | 7.000 | 7.000 | 6.850 | 6.860 | 4,267,505 | -0.08(-1.15%) |
Oct 09, 2020 | 6.690 | 6.940 | 6.670 | 6.940 | 7,329,300 | +0.39(+5.95%) |
Oct 08, 2020 | 6.440 | 6.580 | 6.420 | 6.550 | 6,327,780 | +0.17(+2.66%) |
Oct 07, 2020 | 6.500 | 6.560 | 6.360 | 6.380 | 4,569,372 | -0.04(-0.62%) |
Oct 06, 2020 | 6.670 | 6.730 | 6.380 | 6.420 | 5,633,596 | -0.23(-3.46%) |
Oct 05, 2020 | 6.600 | 6.720 | 6.530 | 6.650 | 4,596,125 | +0.11(+1.68%) |
Oct 02, 2020 | 6.610 | 6.640 | 6.470 | 6.540 | 5,038,800 | -0.12(-1.80%) |
Oct 01, 2020 | 6.580 | 6.756 | 6.570 | 6.660 | 5,700,805 | +0.14(+2.15%) |
Sep 30, 2020 | 6.540 | 6.605 | 6.430 | 6.520 | 5,235,535 | -0.12(-1.81%) |
Sep 29, 2020 | 6.590 | 6.680 | 6.530 | 6.640 | 5,482,059 | +0.16(+2.47%) |
Sep 28, 2020 | 6.440 | 6.530 | 6.315 | 6.480 | 5,890,306 | +0.11(+1.73%) |
Sep 25, 2020 | 6.350 | 6.430 | 6.255 | 6.370 | 6,334,200 | -0.06(-0.93%) |
Sep 24, 2020 | 6.040 | 6.450 | 6.000 | 6.430 | 6,912,967 | +0.33(+5.41%) |
Sep 23, 2020 | 6.510 | 6.540 | 6.050 | 6.100 | 9,265,606 | -0.52(-7.85%) |
Sep 22, 2020 | 6.570 | 6.710 | 6.525 | 6.620 | 6,363,431 | +0.08(+1.22%) |
Sep 21, 2020 | 6.620 | 6.730 | 6.480 | 6.540 | 7,710,328 | -0.28(-4.11%) |
Sep 18, 2020 | 7.000 | 7.090 | 6.800 | 6.820 | 16,759,000 | -0.15(-2.15%) |
Sep 17, 2020 | 6.690 | 6.990 | 6.660 | 6.970 | 6,136,646 | +0.08(+1.16%) |
Sep 16, 2020 | 7.070 | 7.100 | 6.860 | 6.890 | 7,068,952 | -0.08(-1.15%) |
Sep 15, 2020 | 6.980 | 7.070 | 6.845 | 6.970 | 6,894,516 | +0.06(+0.87%) |
Sep 14, 2020 | 6.500 | 6.920 | 6.500 | 6.910 | 10,525,231 | +0.52(+8.14%) |
Sep 11, 2020 | 6.520 | 6.650 | 6.370 | 6.390 | 5,843,500 | -0.11(-1.69%) |
Sep 10, 2020 | 6.730 | 6.800 | 6.470 | 6.500 | 7,211,255 | -0.17(-2.55%) |
Sep 09, 2020 | 6.400 | 6.680 | 6.400 | 6.670 | 7,215,894 | +0.30(+4.71%) |
Sep 08, 2020 | 6.300 | 6.520 | 6.180 | 6.370 | 6,456,140 | -0.08(-1.24%) |
Sep 04, 2020 | 6.520 | 6.550 | 6.220 | 6.450 | 6,071,600 | -0.14(-2.12%) |
Sep 03, 2020 | 6.430 | 6.600 | 6.325 | 6.590 | 6,258,735 | +0.04(+0.61%) |
Sep 02, 2020 | 6.400 | 6.560 | 6.270 | 6.550 | 5,742,222 | +0.05(+0.77%) |
Sep 01, 2020 | 6.820 | 6.840 | 6.420 | 6.500 | 7,783,551 | -0.24(-3.56%) |
Aug 31, 2020 | 6.710 | 6.790 | 6.650 | 6.740 | 6,587,372 | +0.09(+1.35%) |
Aug 28, 2020 | 6.540 | 6.670 | 6.490 | 6.650 | 5,795,300 | +0.26(+4.07%) |
Aug 27, 2020 | 6.590 | 6.630 | 6.240 | 6.390 | 7,712,118 | -0.13(-1.99%) |
Aug 26, 2020 | 6.150 | 6.540 | 6.150 | 6.520 | 9,955,417 | +0.29(+4.65%) |
Aug 25, 2020 | 6.210 | 6.260 | 6.040 | 6.230 | 6,134,072 | -0.01(-0.16%) |
Aug 24, 2020 | 6.310 | 6.400 | 6.140 | 6.240 | 7,705,626 | -0.04(-0.64%) |
Aug 21, 2020 | 6.250 | 6.335 | 6.145 | 6.280 | 9,314,500 | -0.10(-1.57%) |
Aug 20, 2020 | 6.170 | 6.390 | 6.150 | 6.380 | 9,855,470 | +0.19(+3.07%) |
Aug 19, 2020 | 6.650 | 6.700 | 6.020 | 6.190 | 20,257,016 | -0.52(-7.75%) |
Aug 18, 2020 | 7.330 | 7.340 | 6.680 | 6.710 | 14,175,005 | -0.44(-6.15%) |
Aug 17, 2020 | 6.940 | 7.210 | 6.930 | 7.150 | 7,760,959 | +0.43(+6.40%) |
Aug 14, 2020 | 6.670 | 6.730 | 6.526 | 6.720 | 5,589,400 | -0.01(-0.15%) |
Aug 13, 2020 | 6.520 | 6.790 | 6.480 | 6.730 | 6,798,838 | +0.30(+4.67%) |
Aug 12, 2020 | 6.640 | 6.710 | 6.410 | 6.430 | 7,309,861 | +0.00(+0.00%) |
Aug 11, 2020 | 6.500 | 6.710 | 6.400 | 6.430 | 11,470,359 | -0.50(-7.22%) |
Aug 10, 2020 | 7.030 | 7.200 | 6.920 | 6.930 | 7,518,900 | -0.06(-0.86%) |
Aug 07, 2020 | 7.170 | 7.190 | 6.870 | 6.990 | 8,766,900 | -0.28(-3.85%) |
Aug 06, 2020 | 7.530 | 7.530 | 7.130 | 7.270 | 10,057,697 | -0.10(-1.36%) |
Aug 05, 2020 | 7.480 | 7.550 | 7.220 | 7.370 | 12,410,097 | +0.16(+2.22%) |
Aug 04, 2020 | 6.850 | 7.210 | 6.840 | 7.210 | 9,576,039 | +0.26(+3.74%) |
Aug 03, 2020 | 7.050 | 7.110 | 6.840 | 6.950 | 6,525,102 | +0.05(+0.72%) |
Jul 31, 2020 | 6.770 | 6.950 | 6.715 | 6.900 | 7,612,800 | +0.27(+4.07%) |
Jul 30, 2020 | 6.650 | 6.750 | 6.510 | 6.630 | 6,992,295 | -0.13(-1.92%) |
Jul 29, 2020 | 6.880 | 6.900 | 6.660 | 6.760 | 9,247,055 | -0.09(-1.31%) |
Jul 28, 2020 | 6.720 | 6.910 | 6.660 | 6.850 | 7,311,127 | +0.01(+0.15%) |
Jul 27, 2020 | 6.810 | 6.900 | 6.710 | 6.840 | 10,311,919 | +0.31(+4.75%) |
Jul 24, 2020 | 6.580 | 6.600 | 6.450 | 6.530 | 8,135,800 | +0.04(+0.62%) |
Jul 23, 2020 | 6.690 | 6.770 | 6.360 | 6.490 | 10,326,086 | -0.23(-3.42%) |
Jul 22, 2020 | 6.760 | 6.790 | 6.620 | 6.720 | 9,024,241 | +0.15(+2.28%) |
Jul 21, 2020 | 6.670 | 6.700 | 6.440 | 6.570 | 8,895,629 | +0.20(+3.14%) |
Jul 20, 2020 | 6.260 | 6.500 | 6.240 | 6.370 | 7,776,361 | +0.22(+3.58%) |
Jul 17, 2020 | 6.050 | 6.150 | 6.025 | 6.150 | 4,958,600 | +0.16(+2.67%) |
Jul 16, 2020 | 6.030 | 6.160 | 5.910 | 5.990 | 5,789,644 | -0.11(-1.80%) |
Jul 15, 2020 | 5.990 | 6.130 | 5.885 | 6.100 | 6,328,083 | +0.07(+1.16%) |
Jul 14, 2020 | 5.790 | 6.030 | 5.760 | 6.030 | 7,717,340 | +0.27(+4.69%) |
Jul 13, 2020 | 6.000 | 6.130 | 5.750 | 5.760 | 8,904,273 | -0.16(-2.70%) |
Jul 10, 2020 | 6.020 | 6.020 | 5.850 | 5.920 | 5,037,300 | -0.06(-1.00%) |
Jul 09, 2020 | 6.040 | 6.090 | 5.800 | 5.980 | 8,143,013 | -0.01(-0.17%) |
Jul 08, 2020 | 5.940 | 6.070 | 5.900 | 5.990 | 8,340,812 | +0.15(+2.57%) |
Jul 07, 2020 | 5.600 | 5.850 | 5.590 | 5.840 | 7,177,593 | +0.23(+4.10%) |
Jul 06, 2020 | 5.650 | 5.680 | 5.535 | 5.610 | 5,407,731 | +0.05(+0.90%) |
Jul 02, 2020 | 5.570 | 5.700 | 5.540 | 5.560 | 5,627,700 | -0.07(-1.24%) |
Jul 01, 2020 | 5.700 | 5.730 | 5.440 | 5.630 | 5,747,158 | -0.06(-1.05%) |
Jun 30, 2020 | 5.430 | 5.750 | 5.410 | 5.690 | 9,591,101 | +0.26(+4.79%) |
Jun 29, 2020 | 5.420 | 5.460 | 5.320 | 5.430 | 6,816,308 | +0.02(+0.37%) |
Jun 26, 2020 | 5.260 | 5.440 | 5.142 | 5.410 | 7,408,200 | +0.18(+3.44%) |
Jun 25, 2020 | 5.390 | 5.390 | 5.200 | 5.230 | 6,223,943 | -0.12(-2.24%) |
Jun 24, 2020 | 5.380 | 5.490 | 5.265 | 5.350 | 8,694,768 | -0.06(-1.11%) |
Jun 23, 2020 | 5.420 | 5.500 | 5.350 | 5.410 | 6,109,105 | +0.10(+1.88%) |
Jun 22, 2020 | 5.290 | 5.440 | 5.290 | 5.310 | 10,618,541 | +0.13(+2.51%) |
Jun 19, 2020 | 5.100 | 5.240 | 5.028 | 5.180 | 13,750,500 | +0.19(+3.81%) |
Jun 18, 2020 | 5.100 | 5.190 | 4.970 | 4.990 | 7,367,279 | -0.16(-3.11%) |
Jun 17, 2020 | 5.050 | 5.180 | 5.030 | 5.150 | 6,694,906 | +0.15(+3.00%) |
Jun 16, 2020 | 5.190 | 5.210 | 4.980 | 5.000 | 7,589,856 | -0.18(-3.47%) |
Jun 15, 2020 | 5.040 | 5.220 | 4.900 | 5.180 | 8,900,015 | +0.05(+0.97%) |
Jun 12, 2020 | 5.260 | 5.285 | 5.035 | 5.130 | 8,240,300 | +0.03(+0.59%) |
Jun 11, 2020 | 5.500 | 5.520 | 5.040 | 5.100 | 9,413,783 | -0.34(-6.25%) |
Jun 10, 2020 | 5.260 | 5.440 | 5.070 | 5.440 | 9,779,883 | +0.25(+4.82%) |
Jun 09, 2020 | 5.190 | 5.300 | 5.090 | 5.190 | 7,670,821 | +0.12(+2.37%) |
Jun 08, 2020 | 5.050 | 5.140 | 4.980 | 5.070 | 9,045,153 | -0.04(-0.78%) |
Jun 05, 2020 | 5.010 | 5.120 | 4.880 | 5.110 | 9,131,800 | -0.10(-1.92%) |
Jun 04, 2020 | 5.250 | 5.290 | 5.150 | 5.210 | 6,498,375 | +0.07(+1.36%) |
Jun 03, 2020 | 5.210 | 5.260 | 5.040 | 5.140 | 9,185,545 | -0.17(-3.20%) |
Jun 02, 2020 | 5.550 | 5.570 | 5.280 | 5.310 | 7,654,259 | -0.22(-3.98%) |
Jun 01, 2020 | 5.580 | 5.580 | 5.470 | 5.530 | 8,837,896 | +0.05(+0.91%) |
May 29, 2020 | 5.350 | 5.520 | 5.296 | 5.480 | 16,012,900 | +0.32(+6.20%) |
May 28, 2020 | 5.170 | 5.280 | 5.070 | 5.160 | 8,076,347 | +0.08(+1.57%) |
May 27, 2020 | 5.000 | 5.080 | 4.860 | 5.080 | 12,775,148 | -0.03(-0.59%) |
May 26, 2020 | 5.350 | 5.450 | 5.090 | 5.110 | 10,012,087 | -0.25(-4.66%) |
May 22, 2020 | 5.520 | 5.625 | 5.350 | 5.360 | 7,083,300 | -0.12(-2.19%) |
May 21, 2020 | 5.420 | 5.510 | 5.290 | 5.480 | 6,869,359 | -0.04(-0.72%) |
May 20, 2020 | 5.570 | 5.700 | 5.460 | 5.520 | 7,659,845 | -0.03(-0.54%) |
May 19, 2020 | 5.420 | 5.610 | 5.370 | 5.550 | 10,824,362 | +0.29(+5.51%) |
May 18, 2020 | 5.630 | 5.640 | 5.250 | 5.260 | 7,016,566 | -0.16(-2.95%) |
May 15, 2020 | 5.360 | 5.500 | 5.280 | 5.420 | 8,697,600 | +0.16(+3.04%) |
May 14, 2020 | 5.160 | 5.390 | 5.140 | 5.260 | 7,696,084 | +0.11(+2.14%) |
May 13, 2020 | 5.270 | 5.300 | 4.970 | 5.150 | 8,397,939 | -0.01(-0.19%) |
May 12, 2020 | 5.320 | 5.420 | 5.110 | 5.160 | 8,096,276 | -0.05(-0.96%) |
May 11, 2020 | 5.500 | 5.590 | 5.160 | 5.210 | 10,484,621 | -0.28(-5.10%) |
May 08, 2020 | 5.630 | 5.710 | 5.450 | 5.490 | 12,153,400 | -0.18(-3.17%) |
May 07, 2020 | 5.490 | 5.740 | 5.310 | 5.670 | 10,776,770 | +0.25(+4.61%) |
May 06, 2020 | 5.470 | 5.590 | 5.310 | 5.420 | 9,636,297 | -0.01(-0.18%) |
May 05, 2020 | 5.260 | 5.450 | 5.130 | 5.430 | 8,406,820 | +0.18(+3.43%) |
May 04, 2020 | 5.300 | 5.320 | 5.180 | 5.250 | 7,092,968 | +0.09(+1.74%) |
May 01, 2020 | 4.960 | 5.190 | 4.880 | 5.160 | 8,009,700 | +0.10(+1.98%) |
Apr 30, 2020 | 5.180 | 5.340 | 5.000 | 5.060 | 10,685,047 | -0.27(-5.07%) |
Apr 29, 2020 | 5.240 | 5.370 | 5.060 | 5.330 | 10,706,993 | +0.04(+0.76%) |
Apr 28, 2020 | 5.390 | 5.430 | 5.200 | 5.290 | 9,020,313 | -0.08(-1.49%) |
Apr 27, 2020 | 5.500 | 5.530 | 5.200 | 5.370 | 10,119,743 | -0.01(-0.19%) |
Apr 24, 2020 | 5.340 | 5.410 | 5.060 | 5.380 | 12,649,600 | +0.19(+3.66%) |
Apr 23, 2020 | 5.200 | 5.500 | 5.110 | 5.190 | 16,831,428 | +0.18(+3.59%) |
Apr 22, 2020 | 4.780 | 5.060 | 4.750 | 5.010 | 10,044,341 | +0.44(+9.63%) |
Apr 21, 2020 | 4.340 | 4.640 | 4.280 | 4.570 | 8,142,696 | +0.07(+1.56%) |
Apr 20, 2020 | 4.420 | 4.610 | 4.400 | 4.500 | 8,394,927 | +0.12(+2.74%) |
Apr 17, 2020 | 4.470 | 4.530 | 4.320 | 4.380 | 18,649,900 | -0.27(-5.81%) |
Apr 16, 2020 | 4.580 | 4.690 | 4.440 | 4.650 | 10,573,304 | +0.06(+1.31%) |
Apr 15, 2020 | 4.420 | 4.660 | 4.300 | 4.590 | 9,351,342 | -0.01(-0.22%) |
Apr 14, 2020 | 4.710 | 5.010 | 4.460 | 4.600 | 15,143,710 | +0.03(+0.66%) |
Apr 13, 2020 | 4.190 | 4.620 | 3.910 | 4.570 | 12,960,773 | +0.46(+11.19%) |
Apr 09, 2020 | 3.910 | 4.150 | 3.880 | 4.110 | 11,498,000 | +0.46(+12.60%) |
Apr 08, 2020 | 3.630 | 3.730 | 3.570 | 3.650 | 4,947,753 | +0.06(+1.67%) |
Apr 07, 2020 | 3.800 | 3.850 | 3.580 | 3.590 | 7,501,860 | -0.15(-4.01%) |
Apr 06, 2020 | 3.560 | 3.850 | 3.560 | 3.740 | 9,614,267 | +0.31(+9.04%) |
Apr 03, 2020 | 3.500 | 3.585 | 3.410 | 3.430 | 6,182,900 | +0.00(+0.00%) |
Apr 02, 2020 | 3.300 | 3.578 | 3.295 | 3.430 | 7,930,537 | +0.20(+6.19%) |
Apr 01, 2020 | 3.060 | 3.270 | 3.030 | 3.230 | 8,977,867 | +0.17(+5.56%) |
Mar 31, 2020 | 3.050 | 3.310 | 3.010 | 3.060 | 7,230,689 | -0.04(-1.29%) |
Mar 30, 2020 | 3.370 | 3.425 | 3.000 | 3.100 | 10,714,072 | -0.19(-5.78%) |
Mar 27, 2020 | 3.470 | 3.560 | 3.200 | 3.290 | 11,283,600 | -0.26(-7.32%) |
Mar 26, 2020 | 3.780 | 3.890 | 3.460 | 3.550 | 13,988,400 | -0.09(-2.47%) |
Mar 25, 2020 | 3.330 | 3.710 | 3.145 | 3.640 | 17,900,820 | +0.30(+8.98%) |
Mar 24, 2020 | 3.390 | 3.450 | 3.150 | 3.340 | 14,707,289 | +0.34(+11.33%) |
Mar 23, 2020 | 2.900 | 3.150 | 2.700 | 3.000 | 9,332,795 | +0.29(+10.70%) |
Mar 20, 2020 | 3.140 | 3.240 | 2.650 | 2.710 | 14,980,200 | -0.31(-10.26%) |
Mar 19, 2020 | 2.850 | 3.450 | 2.420 | 3.020 | 14,003,583 | +0.21(+7.47%) |
Mar 18, 2020 | 3.350 | 3.620 | 2.770 | 2.810 | 13,127,055 | -0.65(-18.79%) |
Mar 17, 2020 | 2.960 | 3.650 | 2.960 | 3.460 | 13,883,392 | +0.48(+16.11%) |
Mar 16, 2020 | 2.320 | 3.190 | 2.160 | 2.980 | 11,208,941 | +0.23(+8.36%) |
Mar 13, 2020 | 3.280 | 3.290 | 2.740 | 2.750 | 12,765,600 | -0.36(-11.58%) |
Mar 12, 2020 | 3.040 | 3.565 | 2.980 | 3.110 | 13,700,964 | -0.57(-15.49%) |
Mar 11, 2020 | 4.020 | 4.170 | 3.630 | 3.680 | 11,401,930 | -0.44(-10.68%) |
Mar 10, 2020 | 4.150 | 4.288 | 3.960 | 4.120 | 5,967,219 | +0.00(+0.00%) |
Mar 09, 2020 | 4.220 | 4.360 | 3.970 | 4.120 | 6,847,920 | -0.31(-7.00%) |
Mar 06, 2020 | 4.550 | 4.560 | 4.220 | 4.430 | 9,998,100 | -0.09(-1.99%) |
Mar 05, 2020 | 4.500 | 4.570 | 4.380 | 4.520 | 8,413,583 | +0.11(+2.49%) |
Mar 04, 2020 | 4.270 | 4.430 | 4.200 | 4.410 | 9,303,533 | +0.12(+2.80%) |
Mar 03, 2020 | 4.070 | 4.510 | 3.970 | 4.290 | 23,350,042 | +0.33(+8.33%) |
Mar 02, 2020 | 4.170 | 4.200 | 3.880 | 3.960 | 13,394,795 | -0.03(-0.75%) |
Feb 28, 2020 | 3.980 | 4.240 | 3.850 | 3.990 | 16,534,200 | -0.28(-6.56%) |
Feb 27, 2020 | 4.700 | 4.730 | 4.240 | 4.270 | 13,514,519 | -0.35(-7.58%) |
Feb 26, 2020 | 4.600 | 4.670 | 4.470 | 4.620 | 9,930,844 | +0.06(+1.32%) |
Feb 25, 2020 | 4.710 | 4.780 | 4.560 | 4.560 | 12,566,816 | -0.23(-4.80%) |
Feb 24, 2020 | 4.910 | 4.930 | 4.670 | 4.790 | 14,961,588 | +0.12(+2.57%) |
Feb 21, 2020 | 4.620 | 4.800 | 4.610 | 4.670 | 12,540,500 | +0.12(+2.64%) |
Feb 20, 2020 | 4.560 | 4.670 | 4.490 | 4.550 | 9,278,156 | +0.01(+0.22%) |
Feb 19, 2020 | 4.540 | 4.550 | 4.390 | 4.540 | 11,244,606 | +0.04(+0.89%) |
Feb 18, 2020 | 4.160 | 4.500 | 4.160 | 4.500 | 10,361,806 | +0.36(+8.70%) |
Feb 14, 2020 | 4.170 | 4.230 | 4.110 | 4.140 | 5,650,300 | -0.03(-0.72%) |
Feb 13, 2020 | 4.220 | 4.250 | 4.150 | 4.170 | 5,762,114 | +0.01(+0.24%) |
Feb 12, 2020 | 4.200 | 4.220 | 4.140 | 4.160 | 6,322,021 | -0.06(-1.42%) |
Feb 11, 2020 | 4.200 | 4.260 | 4.160 | 4.220 | 5,812,986 | +0.02(+0.48%) |
Feb 10, 2020 | 4.230 | 4.260 | 4.160 | 4.200 | 5,158,677 | +0.02(+0.48%) |
Feb 07, 2020 | 4.260 | 4.310 | 4.170 | 4.180 | 5,420,500 | -0.06(-1.42%) |
Feb 06, 2020 | 4.230 | 4.280 | 4.160 | 4.240 | 4,337,227 | +0.06(+1.44%) |
Feb 05, 2020 | 4.170 | 4.240 | 4.120 | 4.180 | 6,796,053 | +0.04(+0.97%) |
Feb 04, 2020 | 4.100 | 4.210 | 4.070 | 4.140 | 7,798,857 | -0.07(-1.66%) |
Feb 03, 2020 | 4.290 | 4.310 | 4.200 | 4.210 | 6,751,819 | -0.11(-2.55%) |
Jan 31, 2020 | 4.290 | 4.440 | 4.290 | 4.320 | 6,911,500 | -0.01(-0.23%) |
Jan 30, 2020 | 4.320 | 4.330 | 4.230 | 4.330 | 7,686,771 | +0.04(+0.93%) |
Jan 29, 2020 | 4.180 | 4.310 | 4.160 | 4.290 | 6,281,693 | +0.12(+2.88%) |
Jan 28, 2020 | 4.330 | 4.350 | 4.170 | 4.170 | 6,379,929 | -0.19(-4.36%) |
Jan 27, 2020 | 4.440 | 4.460 | 4.290 | 4.360 | 8,249,054 | +0.04(+0.93%) |
Jan 24, 2020 | 4.170 | 4.370 | 4.160 | 4.320 | 5,046,600 | +0.10(+2.37%) |
Jan 23, 2020 | 4.210 | 4.330 | 4.200 | 4.220 | 5,138,516 | -0.01(-0.24%) |
Jan 22, 2020 | 4.250 | 4.280 | 4.190 | 4.230 | 4,524,727 | -0.01(-0.24%) |
Jan 21, 2020 | 4.140 | 4.250 | 4.090 | 4.240 | 7,158,030 | +0.12(+2.91%) |
Jan 17, 2020 | 4.120 | 4.220 | 4.074 | 4.120 | 7,169,500 | +0.03(+0.73%) |
Jan 16, 2020 | 4.050 | 4.180 | 4.010 | 4.090 | 6,957,886 | +0.02(+0.49%) |
Jan 15, 2020 | 3.990 | 4.090 | 3.930 | 4.070 | 7,045,242 | +0.11(+2.78%) |
Jan 14, 2020 | 3.850 | 3.970 | 3.850 | 3.960 | 5,640,833 | +0.08(+2.06%) |
Jan 13, 2020 | 3.930 | 3.950 | 3.870 | 3.880 | 4,356,202 | -0.08(-2.02%) |
Jan 10, 2020 | 3.840 | 4.040 | 3.840 | 3.960 | 8,700,800 | +0.17(+4.49%) |
Jan 09, 2020 | 3.800 | 3.850 | 3.760 | 3.790 | 4,828,610 | -0.02(-0.52%) |
Jan 08, 2020 | 4.040 | 4.040 | 3.800 | 3.810 | 8,818,873 | -0.23(-5.69%) |
Jan 07, 2020 | 4.000 | 4.070 | 3.940 | 4.040 | 8,772,264 | +0.04(+1.00%) |
Jan 06, 2020 | 3.980 | 4.030 | 3.890 | 4.000 | 7,742,891 | +0.12(+3.09%) |
Jan 03, 2020 | 4.030 | 4.050 | 3.800 | 3.880 | 8,670,600 | -0.05(-1.27%) |