Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.240 | 6.240 | 6.240 | 262,973 | -0.07(-1.11%) | |
Dec 30, 2020 | 6.290 | 6.370 | 6.110 | 6.310 | 262,973 | -0.07(-1.10%) |
Dec 29, 2020 | 6.310 | 6.380 | 6.010 | 6.380 | 297,514 | +0.04(+0.63%) |
Dec 28, 2020 | 6.720 | 6.840 | 6.260 | 6.340 | 580,994 | -0.46(-6.76%) |
Dec 24, 2020 | 6.970 | 6.970 | 6.660 | 6.800 | 208,400 | -0.18(-2.58%) |
Dec 23, 2020 | 7.020 | 7.050 | 6.610 | 6.980 | 445,713 | +0.08(+1.16%) |
Dec 22, 2020 | 7.140 | 7.200 | 6.610 | 6.900 | 516,296 | +0.12(+1.77%) |
Dec 21, 2020 | 6.890 | 6.890 | 6.460 | 6.780 | 303,698 | -0.09(-1.31%) |
Dec 18, 2020 | 6.810 | 7.150 | 6.610 | 6.870 | 481,700 | +0.06(+0.88%) |
Dec 17, 2020 | 6.780 | 6.880 | 6.510 | 6.810 | 366,863 | +0.03(+0.44%) |
Dec 16, 2020 | 7.000 | 7.000 | 6.550 | 6.780 | 321,434 | -0.11(-1.60%) |
Dec 15, 2020 | 6.610 | 6.910 | 6.450 | 6.890 | 424,399 | +0.48(+7.49%) |
Dec 14, 2020 | 7.070 | 7.100 | 6.210 | 6.410 | 470,115 | -0.58(-8.30%) |
Dec 11, 2020 | 6.910 | 7.160 | 6.550 | 6.990 | 455,300 | +0.10(+1.45%) |
Dec 10, 2020 | 6.660 | 7.090 | 6.610 | 6.890 | 352,065 | -0.01(-0.14%) |
Dec 09, 2020 | 7.300 | 7.400 | 6.690 | 6.900 | 731,605 | -0.41(-5.61%) |
Dec 08, 2020 | 7.430 | 7.620 | 7.200 | 7.310 | 752,569 | -0.12(-1.62%) |
Dec 07, 2020 | 7.180 | 7.530 | 6.400 | 7.430 | 1,980,760 | -0.39(-4.99%) |
Dec 04, 2020 | 8.000 | 8.162 | 7.500 | 7.820 | 1,440,500 | -0.69(-8.11%) |
Dec 03, 2020 | 9.010 | 9.600 | 8.280 | 8.510 | 2,777,762 | +0.23(+2.78%) |
Dec 02, 2020 | 7.830 | 8.600 | 7.240 | 8.280 | 3,472,066 | -0.40(-4.61%) |
Dec 01, 2020 | 12.51 | 13.69 | 8.220 | 8.680 | 45,576,352 | -1.82(-17.33%) |
Nov 30, 2020 | 7.500 | 10.50 | 5.720 | 10.50 | 93,204,992 | +6.67(+174.15%) |
Nov 27, 2020 | 3.700 | 4.045 | 3.700 | 3.830 | 155,600 | +0.10(+2.68%) |
Nov 25, 2020 | 4.340 | 4.380 | 3.632 | 3.730 | 344,000 | -0.50(-11.82%) |
Nov 24, 2020 | 4.910 | 4.950 | 4.050 | 4.230 | 786,826 | -0.49(-10.38%) |
Nov 23, 2020 | 3.450 | 4.980 | 3.390 | 4.720 | 1,355,930 | +1.34(+39.64%) |
Nov 20, 2020 | 3.210 | 3.450 | 3.165 | 3.380 | 306,900 | +0.23(+7.30%) |
Nov 19, 2020 | 3.160 | 3.270 | 3.120 | 3.150 | 140,417 | +0.04(+1.29%) |
Nov 18, 2020 | 3.150 | 3.260 | 3.070 | 3.110 | 72,317 | -0.14(-4.26%) |
Nov 17, 2020 | 3.290 | 3.350 | 3.200 | 3.248 | 61,334 | -0.06(-1.86%) |
Nov 16, 2020 | 3.220 | 3.350 | 3.140 | 3.310 | 81,535 | +0.15(+4.75%) |
Nov 13, 2020 | 3.120 | 3.440 | 3.093 | 3.160 | 167,100 | +0.01(+0.32%) |
Nov 12, 2020 | 3.030 | 3.200 | 3.000 | 3.150 | 192,324 | +0.27(+9.38%) |
Nov 11, 2020 | 3.000 | 3.080 | 2.850 | 2.880 | 77,761 | -0.12(-4.00%) |
Nov 10, 2020 | 3.000 | 3.120 | 2.970 | 3.000 | 34,003 | -0.02(-0.66%) |
Nov 09, 2020 | 3.035 | 3.140 | 2.968 | 3.020 | 31,873 | -0.08(-2.58%) |
Nov 06, 2020 | 3.130 | 3.280 | 3.040 | 3.100 | 38,400 | -0.03(-0.96%) |
Nov 05, 2020 | 2.910 | 3.153 | 2.910 | 3.130 | 27,492 | +0.15(+5.21%) |
Nov 04, 2020 | 2.990 | 3.130 | 2.920 | 2.975 | 14,491 | +0.02(+0.51%) |
Nov 03, 2020 | 2.950 | 3.010 | 2.880 | 2.960 | 18,679 | +0.07(+2.42%) |
Nov 02, 2020 | 2.950 | 3.020 | 2.865 | 2.890 | 29,803 | -0.06(-2.03%) |
Oct 30, 2020 | 3.000 | 3.015 | 2.870 | 2.950 | 18,100 | -0.05(-1.67%) |
Oct 29, 2020 | 2.950 | 3.030 | 2.922 | 3.000 | 11,504 | +0.06(+2.04%) |
Oct 28, 2020 | 3.030 | 3.040 | 2.910 | 2.940 | 28,939 | -0.09(-2.97%) |
Oct 27, 2020 | 3.090 | 3.090 | 3.020 | 3.030 | 7,516 | +0.01(+0.33%) |
Oct 26, 2020 | 3.180 | 3.180 | 2.950 | 3.020 | 53,175 | -0.19(-5.92%) |
Oct 23, 2020 | 3.220 | 3.220 | 3.150 | 3.210 | 12,300 | +0.05(+1.58%) |
Oct 22, 2020 | 3.240 | 3.370 | 3.110 | 3.160 | 52,975 | -0.01(-0.32%) |
Oct 21, 2020 | 3.170 | 3.300 | 3.120 | 3.170 | 38,658 | -0.04(-1.25%) |
Oct 20, 2020 | 3.150 | 3.330 | 3.130 | 3.210 | 114,156 | +0.08(+2.56%) |
Oct 19, 2020 | 3.130 | 3.570 | 3.076 | 3.130 | 844,269 | +0.06(+1.95%) |
Oct 16, 2020 | 3.060 | 3.290 | 3.000 | 3.070 | 121,400 | -0.02(-0.65%) |
Oct 15, 2020 | 3.120 | 3.140 | 3.050 | 3.090 | 19,915 | +0.00(+0.00%) |
Oct 14, 2020 | 3.090 | 3.200 | 3.070 | 3.090 | 98,108 | +0.04(+1.31%) |
Oct 13, 2020 | 3.000 | 3.180 | 2.940 | 3.050 | 29,345 | +0.15(+5.17%) |
Oct 12, 2020 | 2.920 | 3.000 | 2.900 | 2.900 | 19,444 | -0.06(-2.03%) |
Oct 09, 2020 | 2.940 | 3.000 | 2.900 | 2.960 | 17,300 | +0.01(+0.34%) |
Oct 08, 2020 | 2.970 | 3.080 | 2.940 | 2.950 | 11,563 | -0.05(-1.67%) |
Oct 07, 2020 | 2.970 | 3.100 | 2.950 | 3.000 | 21,344 | +0.01(+0.41%) |
Oct 06, 2020 | 2.970 | 3.096 | 2.960 | 2.988 | 27,165 | -0.01(-0.41%) |
Oct 05, 2020 | 2.975 | 3.040 | 2.920 | 3.000 | 9,336 | +0.02(+0.67%) |
Oct 02, 2020 | 2.940 | 3.050 | 2.935 | 2.980 | 19,800 | +0.03(+1.02%) |
Oct 01, 2020 | 3.010 | 3.010 | 2.870 | 2.950 | 28,485 | -0.01(-0.34%) |
Sep 30, 2020 | 3.010 | 3.070 | 2.950 | 2.960 | 22,397 | +0.01(+0.34%) |
Sep 29, 2020 | 2.940 | 3.090 | 2.940 | 2.950 | 31,162 | -0.05(-1.67%) |
Sep 28, 2020 | 2.900 | 3.230 | 2.870 | 3.000 | 15,723 | +0.05(+1.69%) |
Sep 25, 2020 | 2.970 | 3.110 | 2.930 | 2.950 | 14,300 | +0.00(+0.00%) |
Sep 24, 2020 | 3.050 | 3.080 | 2.870 | 2.950 | 20,742 | -0.06(-1.99%) |
Sep 23, 2020 | 3.090 | 3.090 | 2.980 | 3.010 | 15,711 | -0.06(-1.95%) |
Sep 22, 2020 | 3.090 | 3.110 | 3.013 | 3.070 | 11,778 | -0.02(-0.65%) |
Sep 21, 2020 | 3.220 | 3.220 | 3.000 | 3.090 | 26,478 | -0.13(-4.04%) |
Sep 18, 2020 | 3.257 | 3.274 | 3.150 | 3.220 | 12,800 | +0.02(+0.63%) |
Sep 17, 2020 | 3.170 | 3.280 | 3.100 | 3.200 | 28,513 | +0.03(+0.95%) |
Sep 16, 2020 | 3.300 | 3.320 | 3.050 | 3.170 | 40,236 | +0.01(+0.32%) |
Sep 15, 2020 | 3.270 | 3.320 | 3.110 | 3.160 | 70,820 | -0.08(-2.47%) |
Sep 14, 2020 | 3.350 | 3.400 | 3.240 | 3.240 | 107,322 | -0.11(-3.28%) |
Sep 11, 2020 | 3.140 | 3.350 | 3.100 | 3.350 | 249,900 | +0.26(+8.41%) |
Sep 10, 2020 | 3.040 | 3.169 | 2.940 | 3.090 | 159,910 | +0.07(+2.32%) |
Sep 09, 2020 | 2.900 | 3.030 | 2.896 | 3.020 | 107,120 | +0.14(+4.86%) |
Sep 08, 2020 | 2.790 | 3.000 | 2.740 | 2.880 | 127,634 | +0.10(+3.60%) |
Sep 04, 2020 | 2.770 | 2.790 | 2.730 | 2.780 | 31,600 | -0.03(-1.07%) |
Sep 03, 2020 | 2.800 | 2.900 | 2.740 | 2.810 | 151,544 | +0.00(+0.00%) |
Sep 02, 2020 | 2.750 | 2.840 | 2.665 | 2.810 | 51,166 | +0.09(+3.31%) |
Sep 01, 2020 | 2.700 | 2.770 | 2.630 | 2.720 | 60,408 | +0.08(+3.03%) |
Aug 31, 2020 | 2.670 | 2.720 | 2.610 | 2.640 | 77,484 | -0.03(-1.12%) |
Aug 28, 2020 | 2.680 | 2.804 | 2.600 | 2.670 | 118,700 | -0.09(-3.26%) |
Aug 27, 2020 | 2.760 | 2.860 | 2.640 | 2.760 | 94,914 | +0.00(+0.00%) |
Aug 26, 2020 | 2.800 | 2.930 | 2.680 | 2.760 | 103,464 | -0.18(-6.12%) |
Aug 25, 2020 | 2.810 | 2.990 | 2.650 | 2.940 | 442,346 | +0.39(+15.29%) |
Aug 24, 2020 | 2.550 | 2.590 | 2.550 | 2.550 | 34,675 | -0.04(-1.54%) |
Aug 21, 2020 | 2.620 | 2.620 | 2.550 | 2.590 | 62,600 | -0.04(-1.52%) |
Aug 20, 2020 | 2.680 | 2.760 | 2.600 | 2.630 | 62,295 | -0.05(-1.87%) |
Aug 19, 2020 | 2.850 | 2.850 | 2.640 | 2.680 | 86,827 | -0.16(-5.63%) |
Aug 18, 2020 | 2.720 | 2.840 | 2.600 | 2.840 | 95,409 | +0.14(+5.19%) |
Aug 17, 2020 | 2.900 | 3.000 | 2.600 | 2.700 | 253,060 | -0.27(-9.09%) |
Aug 14, 2020 | 3.200 | 3.710 | 2.730 | 2.970 | 1,955,100 | -0.02(-0.67%) |
Aug 13, 2020 | 2.540 | 3.050 | 2.540 | 2.990 | 606,652 | +0.47(+18.65%) |
Aug 12, 2020 | 2.770 | 2.780 | 2.520 | 2.520 | 86,796 | -0.23(-8.36%) |
Aug 11, 2020 | 2.730 | 2.750 | 2.620 | 2.750 | 71,048 | +0.11(+4.17%) |
Aug 10, 2020 | 2.710 | 2.720 | 2.610 | 2.640 | 32,703 | -0.05(-1.86%) |
Aug 07, 2020 | 2.650 | 2.700 | 2.640 | 2.690 | 51,000 | +0.06(+2.28%) |
Aug 06, 2020 | 2.700 | 2.700 | 2.620 | 2.630 | 23,318 | -0.03(-1.13%) |
Aug 05, 2020 | 2.630 | 2.700 | 2.630 | 2.660 | 12,496 | +0.02(+0.76%) |
Aug 04, 2020 | 2.630 | 2.720 | 2.612 | 2.640 | 43,650 | +0.02(+0.76%) |
Aug 03, 2020 | 2.600 | 2.690 | 2.600 | 2.620 | 73,034 | -0.11(-4.03%) |
Jul 31, 2020 | 2.750 | 2.780 | 2.730 | 2.730 | 20,400 | +0.00(+0.00%) |
Jul 30, 2020 | 2.740 | 2.790 | 2.683 | 2.730 | 27,962 | -0.02(-0.73%) |
Jul 29, 2020 | 2.770 | 2.800 | 2.650 | 2.750 | 39,526 | +0.04(+1.48%) |
Jul 28, 2020 | 2.750 | 2.800 | 2.640 | 2.710 | 46,179 | +0.00(+0.00%) |
Jul 27, 2020 | 2.660 | 2.780 | 2.650 | 2.710 | 25,683 | +0.02(+0.74%) |
Jul 24, 2020 | 2.640 | 2.720 | 2.610 | 2.690 | 49,800 | +0.01(+0.37%) |
Jul 23, 2020 | 2.800 | 2.930 | 2.600 | 2.680 | 76,424 | -0.13(-4.63%) |
Jul 22, 2020 | 3.100 | 3.100 | 2.750 | 2.810 | 165,786 | -0.34(-10.79%) |
Jul 21, 2020 | 2.740 | 3.330 | 2.740 | 3.150 | 532,831 | +0.29(+10.14%) |
Jul 20, 2020 | 2.950 | 2.980 | 2.860 | 2.860 | 26,854 | -0.12(-4.03%) |
Jul 17, 2020 | 2.800 | 3.000 | 2.800 | 2.980 | 66,000 | +0.23(+8.36%) |
Jul 16, 2020 | 2.800 | 2.920 | 2.750 | 2.750 | 26,700 | -0.08(-2.83%) |
Jul 15, 2020 | 2.830 | 2.929 | 2.740 | 2.830 | 41,704 | +0.00(+0.08%) |
Jul 14, 2020 | 2.700 | 2.880 | 2.700 | 2.828 | 24,727 | +0.13(+4.73%) |
Jul 13, 2020 | 2.780 | 2.890 | 2.700 | 2.700 | 117,569 | -0.15(-5.26%) |
Jul 10, 2020 | 2.850 | 2.940 | 2.730 | 2.850 | 90,200 | +0.04(+1.24%) |
Jul 09, 2020 | 3.080 | 3.120 | 2.800 | 2.815 | 113,945 | -0.31(-9.78%) |
Jul 08, 2020 | 3.090 | 3.140 | 3.045 | 3.120 | 39,584 | -0.01(-0.32%) |
Jul 07, 2020 | 3.150 | 3.180 | 3.020 | 3.130 | 79,123 | -0.05(-1.57%) |
Jul 06, 2020 | 3.200 | 3.230 | 3.100 | 3.180 | 153,625 | +0.10(+3.25%) |
Jul 02, 2020 | 3.120 | 3.279 | 2.988 | 3.080 | 382,200 | -0.04(-1.28%) |
Jul 01, 2020 | 2.910 | 3.130 | 2.810 | 3.120 | 288,365 | +0.23(+7.96%) |
Jun 30, 2020 | 2.810 | 3.060 | 2.700 | 2.890 | 309,346 | +0.17(+6.25%) |
Jun 29, 2020 | 2.750 | 2.880 | 2.670 | 2.720 | 155,412 | +0.16(+6.25%) |
Jun 26, 2020 | 2.460 | 2.590 | 2.390 | 2.560 | 101,800 | +0.15(+6.22%) |
Jun 25, 2020 | 2.520 | 2.520 | 2.360 | 2.410 | 79,305 | -0.09(-3.60%) |
Jun 24, 2020 | 2.810 | 2.840 | 2.350 | 2.500 | 260,900 | -0.47(-15.82%) |
Jun 23, 2020 | 3.600 | 3.660 | 2.750 | 2.970 | 1,108,207 | -0.15(-4.81%) |
Jun 22, 2020 | 2.620 | 3.670 | 2.620 | 3.120 | 806,596 | +0.56(+21.88%) |
Jun 19, 2020 | 2.440 | 2.740 | 2.350 | 2.560 | 161,500 | +0.21(+8.94%) |
Jun 18, 2020 | 2.450 | 2.450 | 2.320 | 2.350 | 55,642 | -0.05(-2.08%) |
Jun 17, 2020 | 2.350 | 2.520 | 2.310 | 2.400 | 69,655 | +0.07(+3.00%) |
Jun 16, 2020 | 2.650 | 2.650 | 2.240 | 2.330 | 235,738 | +0.10(+4.48%) |
Jun 15, 2020 | 2.350 | 2.530 | 2.173 | 2.230 | 95,858 | -0.07(-3.05%) |
Jun 12, 2020 | 2.010 | 2.580 | 2.000 | 2.300 | 150,300 | +0.14(+6.49%) |
Jun 11, 2020 | 2.140 | 2.370 | 2.100 | 2.160 | 50,943 | -0.09(-4.00%) |
Jun 10, 2020 | 2.280 | 2.280 | 2.150 | 2.250 | 20,838 | -0.03(-1.32%) |
Jun 09, 2020 | 2.200 | 2.320 | 2.110 | 2.280 | 78,704 | +0.08(+3.64%) |
Jun 08, 2020 | 2.180 | 2.200 | 2.115 | 2.200 | 32,763 | +0.02(+0.92%) |
Jun 05, 2020 | 2.090 | 2.190 | 2.060 | 2.180 | 13,900 | +0.02(+0.93%) |
Jun 04, 2020 | 2.160 | 2.180 | 2.040 | 2.160 | 7,272 | +0.01(+0.47%) |
Jun 03, 2020 | 2.160 | 2.190 | 2.050 | 2.150 | 18,245 | +0.05(+2.38%) |
Jun 02, 2020 | 2.100 | 2.130 | 2.080 | 2.100 | 7,762 | +0.05(+2.44%) |
Jun 01, 2020 | 1.950 | 2.200 | 1.950 | 2.050 | 28,138 | +0.11(+5.67%) |
May 29, 2020 | 1.970 | 2.040 | 1.930 | 1.940 | 21,500 | -0.15(-7.39%) |
May 28, 2020 | 1.950 | 2.190 | 1.950 | 2.095 | 30,389 | +0.16(+8.53%) |
May 27, 2020 | 2.190 | 2.190 | 1.810 | 1.930 | 59,743 | -0.23(-10.47%) |
May 26, 2020 | 2.120 | 2.180 | 2.072 | 2.156 | 21,423 | -0.04(-2.02%) |
May 22, 2020 | 2.220 | 2.220 | 2.050 | 2.200 | 29,300 | +0.01(+0.60%) |
May 21, 2020 | 2.060 | 2.240 | 2.055 | 2.187 | 103,699 | +0.19(+9.34%) |
May 20, 2020 | 1.960 | 2.190 | 1.760 | 2.000 | 80,395 | +0.09(+4.99%) |
May 19, 2020 | 1.860 | 1.910 | 1.739 | 1.905 | 21,094 | +0.04(+2.42%) |
May 18, 2020 | 1.840 | 1.910 | 1.720 | 1.860 | 24,223 | +0.09(+5.08%) |
May 15, 2020 | 1.820 | 1.825 | 1.770 | 1.770 | 8,300 | +0.02(+1.43%) |
May 14, 2020 | 1.900 | 1.900 | 1.710 | 1.745 | 32,536 | -0.04(-2.51%) |
May 13, 2020 | 1.750 | 1.800 | 1.700 | 1.790 | 30,602 | +0.04(+2.29%) |
May 12, 2020 | 1.681 | 1.990 | 1.681 | 1.750 | 90,592 | +0.04(+2.34%) |
May 11, 2020 | 1.740 | 1.740 | 1.610 | 1.710 | 50,069 | +0.01(+0.59%) |
May 08, 2020 | 1.700 | 1.710 | 1.680 | 1.700 | 13,300 | +0.02(+1.20%) |
May 07, 2020 | 1.750 | 1.760 | 1.675 | 1.680 | 6,565 | -0.05(-2.90%) |
May 06, 2020 | 1.710 | 1.750 | 1.710 | 1.730 | 4,054 | +0.00(+0.25%) |
May 05, 2020 | 1.784 | 1.792 | 1.700 | 1.726 | 27,975 | -0.05(-3.06%) |
May 04, 2020 | 1.850 | 1.850 | 1.770 | 1.780 | 7,158 | -0.11(-5.82%) |
May 01, 2020 | 1.800 | 1.890 | 1.800 | 1.890 | 1,600 | +0.09(+5.00%) |
Apr 30, 2020 | 1.890 | 1.890 | 1.800 | 1.800 | 5,566 | -0.07(-3.58%) |
Apr 29, 2020 | 1.900 | 1.900 | 1.850 | 1.867 | 5,340 | +0.02(+0.91%) |
Apr 28, 2020 | 1.800 | 1.850 | 1.800 | 1.850 | 21,049 | +0.09(+5.11%) |
Apr 27, 2020 | 1.870 | 1.870 | 1.760 | 1.760 | 15,384 | -0.07(-3.82%) |
Apr 24, 2020 | 1.775 | 1.860 | 1.710 | 1.830 | 4,700 | -0.01(-0.55%) |
Apr 23, 2020 | 1.732 | 1.880 | 1.732 | 1.840 | 2,679 | +0.03(+1.66%) |
Apr 22, 2020 | 1.820 | 1.820 | 1.800 | 1.810 | 7,063 | -0.00(-0.28%) |
Apr 21, 2020 | 1.860 | 1.910 | 1.800 | 1.815 | 26,708 | -0.05(-2.42%) |
Apr 20, 2020 | 1.810 | 1.950 | 1.800 | 1.860 | 27,467 | +0.00(+0.00%) |
Apr 17, 2020 | 1.860 | 1.920 | 1.850 | 1.860 | 5,100 | -0.03(-1.59%) |
Apr 16, 2020 | 1.890 | 1.900 | 1.830 | 1.890 | 6,234 | +0.03(+1.61%) |
Apr 15, 2020 | 1.860 | 1.860 | 1.820 | 1.860 | 13,143 | +0.02(+1.09%) |
Apr 14, 2020 | 1.920 | 1.920 | 1.840 | 1.840 | 10,929 | -0.06(-3.16%) |
Apr 13, 2020 | 1.870 | 1.900 | 1.790 | 1.900 | 11,505 | +0.06(+3.20%) |
Apr 09, 2020 | 1.755 | 1.930 | 1.755 | 1.841 | 32,500 | +0.13(+7.67%) |
Apr 08, 2020 | 1.760 | 1.770 | 1.700 | 1.710 | 25,379 | -0.01(-0.58%) |
Apr 07, 2020 | 1.650 | 1.770 | 1.650 | 1.720 | 12,854 | +0.06(+3.92%) |
Apr 06, 2020 | 1.680 | 1.730 | 1.600 | 1.655 | 10,376 | -0.02(-1.49%) |
Apr 03, 2020 | 1.620 | 1.680 | 1.620 | 1.680 | 14,200 | +0.06(+3.95%) |
Apr 02, 2020 | 1.715 | 1.715 | 1.570 | 1.616 | 37,892 | -0.09(-5.49%) |
Apr 01, 2020 | 1.770 | 1.770 | 1.710 | 1.710 | 7,325 | -0.03(-1.72%) |
Mar 31, 2020 | 1.710 | 1.760 | 1.650 | 1.740 | 36,276 | +0.04(+2.35%) |
Mar 30, 2020 | 1.750 | 1.800 | 1.700 | 1.700 | 20,311 | -0.02(-1.16%) |
Mar 27, 2020 | 1.640 | 1.750 | 1.620 | 1.720 | 23,200 | +0.04(+2.38%) |
Mar 26, 2020 | 1.600 | 1.700 | 1.600 | 1.680 | 40,611 | +0.08(+5.00%) |
Mar 25, 2020 | 1.750 | 1.750 | 1.590 | 1.600 | 84,350 | -0.02(-1.23%) |
Mar 24, 2020 | 1.620 | 1.750 | 1.566 | 1.620 | 25,615 | +0.01(+0.61%) |
Mar 23, 2020 | 1.650 | 1.690 | 1.485 | 1.610 | 14,004 | +0.02(+1.48%) |
Mar 20, 2020 | 1.610 | 1.720 | 1.570 | 1.587 | 32,800 | -0.04(-2.31%) |
Mar 19, 2020 | 1.550 | 1.850 | 1.425 | 1.624 | 38,280 | +0.07(+4.77%) |
Mar 18, 2020 | 1.530 | 1.560 | 1.520 | 1.550 | 50,179 | +0.01(+0.65%) |
Mar 17, 2020 | 1.650 | 1.650 | 1.520 | 1.540 | 39,558 | -0.14(-8.33%) |
Mar 16, 2020 | 1.620 | 1.694 | 1.570 | 1.680 | 26,723 | -0.02(-1.18%) |
Mar 13, 2020 | 1.600 | 1.740 | 1.600 | 1.700 | 41,000 | +0.10(+6.25%) |
Mar 12, 2020 | 1.600 | 1.990 | 1.600 | 1.600 | 40,035 | -0.10(-6.09%) |
Mar 11, 2020 | 1.940 | 1.940 | 1.700 | 1.704 | 22,541 | -0.20(-10.33%) |
Mar 10, 2020 | 1.870 | 1.930 | 1.870 | 1.900 | 29,604 | +0.08(+4.31%) |
Mar 09, 2020 | 1.800 | 1.900 | 1.770 | 1.821 | 21,337 | -0.09(-4.64%) |
Mar 06, 2020 | 2.040 | 2.072 | 1.900 | 1.910 | 71,900 | -0.20(-9.47%) |
Mar 05, 2020 | 2.110 | 2.130 | 2.050 | 2.110 | 15,721 | -0.04(-1.68%) |
Mar 04, 2020 | 2.150 | 2.150 | 2.100 | 2.146 | 14,265 | -0.05(-2.45%) |
Mar 03, 2020 | 2.110 | 2.204 | 2.110 | 2.200 | 7,198 | +0.04(+1.85%) |
Mar 02, 2020 | 2.100 | 2.160 | 2.020 | 2.160 | 39,752 | +0.11(+5.37%) |
Feb 28, 2020 | 2.080 | 2.090 | 1.980 | 2.050 | 45,900 | +0.09(+4.38%) |
Feb 27, 2020 | 1.960 | 2.000 | 1.960 | 1.964 | 48,152 | -0.08(-3.73%) |
Feb 26, 2020 | 2.050 | 2.070 | 2.025 | 2.040 | 12,047 | -0.02(-0.97%) |
Feb 25, 2020 | 2.110 | 2.110 | 2.040 | 2.060 | 16,625 | +0.08(+4.04%) |
Feb 24, 2020 | 2.210 | 2.220 | 1.980 | 1.980 | 87,654 | -0.17(-7.91%) |
Feb 21, 2020 | 2.370 | 2.370 | 2.150 | 2.150 | 50,000 | -0.20(-8.51%) |
Feb 20, 2020 | 2.330 | 2.390 | 2.300 | 2.350 | 15,156 | -0.02(-0.84%) |
Feb 19, 2020 | 2.360 | 2.390 | 2.326 | 2.370 | 18,407 | -0.02(-0.84%) |
Feb 18, 2020 | 2.460 | 2.460 | 2.300 | 2.390 | 38,070 | -0.02(-0.83%) |
Feb 14, 2020 | 2.548 | 2.548 | 2.400 | 2.410 | 27,500 | -0.06(-2.43%) |
Feb 13, 2020 | 2.640 | 2.640 | 2.460 | 2.470 | 8,142 | -0.02(-1.00%) |
Feb 12, 2020 | 2.570 | 2.650 | 2.440 | 2.495 | 31,992 | -0.08(-3.29%) |
Feb 11, 2020 | 2.561 | 2.647 | 2.560 | 2.580 | 8,373 | -0.03(-1.15%) |
Feb 10, 2020 | 2.620 | 2.700 | 2.600 | 2.610 | 5,018 | -0.05(-1.88%) |
Feb 07, 2020 | 2.690 | 2.700 | 2.603 | 2.660 | 17,800 | +0.08(+3.10%) |
Feb 06, 2020 | 2.700 | 2.820 | 2.580 | 2.580 | 8,313 | -0.13(-4.80%) |
Feb 05, 2020 | 2.560 | 2.750 | 2.560 | 2.710 | 26,474 | +0.12(+4.63%) |
Feb 04, 2020 | 2.690 | 2.710 | 2.530 | 2.590 | 21,031 | -0.08(-3.00%) |
Feb 03, 2020 | 2.580 | 2.780 | 2.580 | 2.670 | 43,697 | +0.00(+0.00%) |
Jan 31, 2020 | 2.570 | 2.750 | 2.555 | 2.670 | 16,200 | +0.00(+0.00%) |
Jan 30, 2020 | 2.790 | 2.840 | 2.290 | 2.670 | 96,433 | -0.12(-4.30%) |
Jan 29, 2020 | 2.890 | 2.930 | 2.790 | 2.790 | 18,113 | -0.05(-1.76%) |
Jan 28, 2020 | 2.880 | 2.940 | 2.840 | 2.840 | 6,670 | -0.02(-0.70%) |
Jan 27, 2020 | 2.980 | 2.980 | 2.790 | 2.860 | 74,653 | -0.16(-5.30%) |
Jan 24, 2020 | 3.000 | 3.035 | 2.960 | 3.020 | 19,700 | +0.04(+1.34%) |
Jan 23, 2020 | 3.060 | 3.088 | 2.950 | 2.980 | 19,590 | -0.08(-2.61%) |
Jan 22, 2020 | 3.070 | 3.115 | 3.000 | 3.060 | 19,926 | +0.00(+0.00%) |
Jan 21, 2020 | 3.130 | 3.150 | 3.020 | 3.060 | 19,064 | -0.06(-1.92%) |
Jan 17, 2020 | 3.250 | 3.292 | 3.110 | 3.120 | 51,700 | -0.12(-3.70%) |
Jan 16, 2020 | 3.230 | 3.310 | 3.196 | 3.240 | 32,432 | +0.05(+1.57%) |
Jan 15, 2020 | 3.220 | 3.320 | 3.160 | 3.190 | 22,738 | +0.00(+0.00%) |
Jan 14, 2020 | 3.130 | 3.300 | 3.115 | 3.190 | 48,294 | +0.04(+1.27%) |
Jan 13, 2020 | 3.110 | 3.150 | 3.000 | 3.150 | 85,543 | +0.10(+3.28%) |
Jan 10, 2020 | 3.100 | 3.100 | 2.980 | 3.050 | 34,100 | -0.10(-3.17%) |
Jan 09, 2020 | 3.150 | 3.150 | 2.970 | 3.150 | 80,517 | +0.03(+0.96%) |
Jan 08, 2020 | 3.010 | 3.140 | 3.000 | 3.120 | 77,907 | -0.01(-0.32%) |
Jan 07, 2020 | 3.120 | 3.190 | 3.011 | 3.130 | 21,489 | +0.00(+0.00%) |
Jan 06, 2020 | 3.130 | 3.225 | 3.100 | 3.130 | 35,461 | +0.00(+0.00%) |
Jan 03, 2020 | 3.150 | 3.172 | 3.100 | 3.130 | 32,300 | -0.04(-1.26%) |