Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 7.690 | 7.690 | 7.690 | 4,013 | +3.19(+70.89%) | |
Dec 30, 2020 | 4.480 | 4.590 | 4.480 | 4.500 | 4,013 | -0.05(-1.10%) |
Dec 29, 2020 | 4.592 | 4.592 | 4.550 | 4.550 | 1,993 | +0.10(+2.25%) |
Dec 28, 2020 | 4.390 | 4.570 | 4.280 | 4.450 | 1,906 | +0.25(+5.95%) |
Dec 24, 2020 | 4.340 | 4.593 | 4.200 | 4.200 | 6,400 | -0.30(-6.67%) |
Dec 23, 2020 | 4.676 | 4.676 | 4.450 | 4.500 | 1,340 | +0.11(+2.51%) |
Dec 22, 2020 | 4.470 | 4.470 | 4.375 | 4.390 | 1,192 | -0.11(-2.44%) |
Dec 21, 2020 | 4.410 | 4.520 | 4.260 | 4.500 | 6,514 | -0.13(-2.91%) |
Dec 18, 2020 | 4.770 | 4.860 | 4.440 | 4.635 | 11,000 | -0.17(-3.44%) |
Dec 17, 2020 | 4.400 | 5.279 | 4.373 | 4.800 | 118,141 | +0.41(+9.34%) |
Dec 16, 2020 | 4.370 | 4.390 | 4.330 | 4.390 | 5,285 | +0.02(+0.41%) |
Dec 15, 2020 | 4.182 | 4.390 | 4.166 | 4.372 | 6,174 | -0.03(-0.63%) |
Dec 14, 2020 | 4.280 | 4.400 | 4.270 | 4.400 | 1,722 | +0.00(+0.00%) |
Dec 11, 2020 | 4.325 | 4.400 | 4.325 | 4.400 | 500 | +0.04(+0.92%) |
Dec 10, 2020 | 4.350 | 4.400 | 4.350 | 4.360 | 1,349 | -0.02(-0.57%) |
Dec 09, 2020 | 4.400 | 4.400 | 4.350 | 4.385 | 8,875 | +0.03(+0.80%) |
Dec 08, 2020 | 4.322 | 4.400 | 4.160 | 4.350 | 1,173 | +0.06(+1.52%) |
Dec 07, 2020 | 4.143 | 4.371 | 4.143 | 4.285 | 4,476 | -0.12(-2.83%) |
Dec 04, 2020 | 4.400 | 4.410 | 4.345 | 4.410 | 2,800 | +0.02(+0.34%) |
Dec 03, 2020 | 4.395 | 4.395 | 4.395 | 217 | +0.00(+0.00%) | |
Dec 02, 2020 | 4.369 | 4.395 | 4.369 | 4.395 | 616 | -0.01(-0.11%) |
Dec 01, 2020 | 4.300 | 4.400 | 4.300 | 4.400 | 7,321 | +0.03(+0.69%) |
Nov 30, 2020 | 4.370 | 4.370 | 4.070 | 4.370 | 11,601 | +0.16(+3.76%) |
Nov 27, 2020 | 4.259 | 4.277 | 4.200 | 4.212 | 3,200 | -0.16(-3.62%) |
Nov 25, 2020 | 4.400 | 4.400 | 4.350 | 4.370 | 3,200 | -0.05(-1.13%) |
Nov 24, 2020 | 4.324 | 4.440 | 4.324 | 4.420 | 1,973 | +0.01(+0.23%) |
Nov 23, 2020 | 4.260 | 4.450 | 4.075 | 4.410 | 3,782 | +0.01(+0.23%) |
Nov 20, 2020 | 4.100 | 4.400 | 4.100 | 4.400 | 2,200 | +0.10(+2.33%) |
Nov 19, 2020 | 4.150 | 4.300 | 4.150 | 4.300 | 1,545 | +0.07(+1.65%) |
Nov 18, 2020 | 4.200 | 4.241 | 4.200 | 4.230 | 1,419 | -0.00(-0.09%) |
Nov 17, 2020 | 4.180 | 4.234 | 4.070 | 4.234 | 1,082 | -0.01(-0.14%) |
Nov 16, 2020 | 4.240 | 4.350 | 4.000 | 4.240 | 6,934 | +0.00(+0.00%) |
Nov 13, 2020 | 4.240 | 4.240 | 4.240 | 4.240 | 300 | +0.08(+1.92%) |
Nov 12, 2020 | 4.260 | 4.290 | 4.150 | 4.160 | 4,967 | -0.13(-3.03%) |
Nov 11, 2020 | 4.300 | 4.300 | 4.160 | 4.290 | 463 | -0.03(-0.69%) |
Nov 10, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 1,427 | -0.01(-0.23%) |
Nov 09, 2020 | 4.330 | 4.370 | 4.130 | 4.330 | 5,324 | +0.08(+1.88%) |
Nov 06, 2020 | 4.130 | 4.250 | 4.130 | 4.250 | 500 | +0.21(+5.20%) |
Nov 05, 2020 | 3.890 | 4.080 | 3.810 | 4.040 | 7,138 | +0.13(+3.32%) |
Nov 04, 2020 | 4.415 | 4.415 | 3.650 | 3.910 | 17,752 | -0.53(-11.94%) |
Nov 03, 2020 | 4.420 | 4.450 | 4.350 | 4.440 | 1,334 | -0.03(-0.67%) |
Nov 02, 2020 | 4.400 | 4.680 | 4.370 | 4.470 | 2,511 | +0.16(+3.71%) |
Oct 30, 2020 | 4.670 | 4.670 | 4.170 | 4.310 | 24,400 | -0.39(-8.30%) |
Oct 29, 2020 | 4.900 | 4.910 | 4.690 | 4.700 | 5,501 | -0.02(-0.42%) |
Oct 28, 2020 | 4.710 | 4.830 | 4.410 | 4.720 | 10,170 | -0.04(-0.84%) |
Oct 27, 2020 | 4.800 | 4.988 | 4.710 | 4.760 | 17,301 | -0.04(-0.83%) |
Oct 26, 2020 | 5.320 | 5.320 | 4.720 | 4.800 | 45,501 | -0.44(-8.40%) |
Oct 23, 2020 | 4.700 | 5.250 | 4.700 | 5.240 | 61,400 | +0.57(+12.21%) |
Oct 22, 2020 | 4.530 | 4.870 | 4.480 | 4.670 | 12,151 | +0.24(+5.42%) |
Oct 21, 2020 | 4.580 | 4.630 | 4.430 | 4.430 | 4,074 | -0.10(-2.21%) |
Oct 20, 2020 | 4.450 | 4.579 | 4.440 | 4.530 | 12,778 | +0.09(+2.03%) |
Oct 19, 2020 | 5.000 | 5.000 | 4.250 | 4.440 | 35,726 | -0.49(-9.94%) |
Oct 16, 2020 | 4.580 | 5.149 | 4.580 | 4.930 | 90,400 | +0.23(+4.89%) |
Oct 15, 2020 | 4.700 | 4.710 | 4.460 | 4.700 | 34,781 | +0.24(+5.38%) |
Oct 14, 2020 | 4.410 | 4.470 | 4.370 | 4.460 | 5,738 | +0.10(+2.29%) |
Oct 13, 2020 | 4.530 | 4.700 | 4.360 | 4.360 | 11,564 | -0.13(-2.90%) |
Oct 12, 2020 | 4.500 | 4.500 | 4.475 | 4.490 | 1,761 | -0.01(-0.22%) |
Oct 09, 2020 | 4.569 | 4.569 | 4.180 | 4.500 | 13,500 | +0.02(+0.45%) |
Oct 08, 2020 | 4.400 | 4.710 | 4.360 | 4.480 | 2,463 | -0.22(-4.68%) |
Oct 07, 2020 | 4.440 | 4.720 | 4.440 | 4.700 | 37,671 | +0.37(+8.55%) |
Oct 06, 2020 | 4.120 | 4.340 | 4.100 | 4.330 | 28,358 | +0.08(+1.88%) |
Oct 05, 2020 | 4.370 | 4.450 | 4.090 | 4.250 | 20,014 | -0.11(-2.52%) |
Oct 02, 2020 | 4.290 | 4.410 | 4.240 | 4.360 | 4,800 | -0.09(-2.02%) |
Oct 01, 2020 | 4.380 | 4.450 | 4.300 | 4.450 | 7,045 | +0.05(+1.14%) |
Sep 30, 2020 | 4.500 | 4.630 | 4.210 | 4.400 | 17,720 | -0.09(-2.00%) |
Sep 29, 2020 | 4.570 | 4.611 | 4.180 | 4.490 | 33,221 | -0.16(-3.44%) |
Sep 28, 2020 | 5.000 | 5.000 | 4.010 | 4.650 | 44,619 | +0.02(+0.43%) |
Sep 25, 2020 | 4.690 | 4.990 | 4.540 | 4.630 | 57,900 | -0.46(-9.04%) |
Sep 24, 2020 | 4.000 | 5.600 | 3.970 | 5.090 | 429,944 | +1.04(+25.68%) |
Sep 23, 2020 | 3.820 | 4.217 | 3.620 | 4.050 | 39,139 | +0.16(+4.11%) |
Sep 22, 2020 | 3.630 | 3.950 | 3.630 | 3.890 | 7,427 | +0.27(+7.46%) |
Sep 21, 2020 | 3.751 | 3.780 | 3.620 | 3.620 | 3,394 | -0.02(-0.55%) |
Sep 18, 2020 | 3.620 | 3.640 | 3.620 | 3.640 | 2,700 | -0.03(-0.82%) |
Sep 17, 2020 | 3.750 | 3.980 | 3.570 | 3.670 | 4,445 | -0.03(-0.81%) |
Sep 16, 2020 | 3.914 | 3.914 | 3.530 | 3.700 | 11,122 | -0.17(-4.39%) |
Sep 15, 2020 | 3.900 | 3.930 | 3.700 | 3.870 | 4,852 | +0.13(+3.51%) |
Sep 14, 2020 | 3.930 | 3.930 | 3.700 | 3.739 | 11,573 | -0.07(-1.87%) |
Sep 11, 2020 | 3.700 | 3.850 | 3.700 | 3.810 | 9,900 | +0.06(+1.60%) |
Sep 10, 2020 | 4.010 | 4.050 | 3.700 | 3.750 | 27,138 | -0.43(-10.29%) |
Sep 09, 2020 | 4.490 | 4.490 | 3.820 | 4.180 | 38,084 | -0.18(-4.13%) |
Sep 08, 2020 | 4.410 | 4.700 | 4.210 | 4.360 | 61,252 | +0.05(+1.15%) |
Sep 04, 2020 | 3.990 | 4.350 | 3.860 | 4.310 | 80,300 | +0.32(+8.03%) |
Sep 03, 2020 | 3.740 | 3.990 | 3.680 | 3.990 | 55,404 | +0.14(+3.64%) |
Sep 02, 2020 | 3.750 | 3.900 | 3.490 | 3.850 | 36,958 | +0.09(+2.39%) |
Sep 01, 2020 | 3.410 | 3.760 | 3.410 | 3.760 | 32,968 | +0.29(+8.36%) |
Aug 31, 2020 | 3.480 | 3.480 | 3.390 | 3.470 | 24,122 | +0.10(+2.81%) |
Aug 28, 2020 | 3.250 | 3.380 | 3.160 | 3.375 | 17,300 | +0.13(+3.94%) |
Aug 27, 2020 | 3.202 | 3.270 | 3.202 | 3.247 | 1,453 | -0.02(-0.70%) |
Aug 26, 2020 | 3.280 | 3.280 | 3.000 | 3.270 | 11,682 | -0.01(-0.30%) |
Aug 25, 2020 | 3.150 | 3.280 | 3.050 | 3.280 | 33,413 | +0.13(+4.13%) |
Aug 24, 2020 | 2.780 | 3.150 | 2.750 | 3.150 | 23,276 | +0.31(+10.92%) |
Aug 21, 2020 | 2.775 | 2.890 | 2.775 | 2.840 | 900 | +0.01(+0.35%) |
Aug 20, 2020 | 2.918 | 2.918 | 2.720 | 2.830 | 19,632 | -0.10(-3.41%) |
Aug 19, 2020 | 2.867 | 2.930 | 2.760 | 2.930 | 3,566 | -0.02(-0.68%) |
Aug 18, 2020 | 2.960 | 2.990 | 2.730 | 2.950 | 8,515 | +0.11(+3.87%) |
Aug 17, 2020 | 2.825 | 2.850 | 2.720 | 2.840 | 2,523 | +0.06(+2.16%) |
Aug 14, 2020 | 2.701 | 2.780 | 2.701 | 2.780 | 300 | +0.03(+1.09%) |
Aug 13, 2020 | 2.730 | 2.750 | 2.700 | 2.750 | 2,447 | -0.08(-2.83%) |
Aug 12, 2020 | 2.967 | 2.967 | 2.700 | 2.830 | 2,239 | +0.01(+0.35%) |
Aug 11, 2020 | 2.830 | 2.850 | 2.650 | 2.820 | 2,588 | -0.16(-5.37%) |
Aug 10, 2020 | 2.860 | 2.980 | 2.760 | 2.980 | 2,610 | +0.09(+3.11%) |
Aug 07, 2020 | 2.870 | 3.000 | 2.730 | 2.890 | 19,900 | -0.11(-3.67%) |
Aug 06, 2020 | 2.770 | 3.230 | 2.650 | 3.000 | 101,980 | +0.23(+8.30%) |
Aug 05, 2020 | 2.785 | 2.785 | 2.605 | 2.770 | 3,320 | -0.06(-2.12%) |
Aug 04, 2020 | 2.801 | 2.853 | 2.764 | 2.830 | 3,774 | -0.02(-0.70%) |
Aug 03, 2020 | 2.650 | 2.875 | 2.554 | 2.850 | 20,104 | +0.20(+7.55%) |
Jul 31, 2020 | 2.460 | 2.650 | 2.460 | 2.650 | 6,300 | +0.01(+0.45%) |
Jul 30, 2020 | 2.690 | 2.690 | 2.470 | 2.638 | 2,130 | +0.13(+5.10%) |
Jul 29, 2020 | 2.670 | 2.690 | 2.440 | 2.510 | 3,963 | -0.21(-7.72%) |
Jul 28, 2020 | 2.710 | 2.750 | 2.550 | 2.720 | 2,350 | -0.02(-0.62%) |
Jul 27, 2020 | 2.710 | 2.790 | 2.650 | 2.737 | 10,364 | +0.11(+4.07%) |
Jul 24, 2020 | 2.548 | 2.630 | 2.548 | 2.630 | 200 | +0.06(+2.15%) |
Jul 23, 2020 | 2.533 | 2.585 | 2.500 | 2.575 | 2,624 | +0.02(+0.97%) |
Jul 22, 2020 | 2.625 | 2.630 | 2.524 | 2.550 | 3,324 | -0.03(-1.16%) |
Jul 21, 2020 | 2.550 | 2.690 | 2.445 | 2.580 | 12,276 | -0.06(-2.27%) |
Jul 20, 2020 | 2.850 | 2.850 | 2.450 | 2.640 | 9,828 | -0.25(-8.65%) |
Jul 17, 2020 | 2.899 | 2.899 | 2.875 | 2.890 | 500 | +0.04(+1.40%) |
Jul 16, 2020 | 2.800 | 2.850 | 2.800 | 2.850 | 591 | -0.03(-1.04%) |
Jul 15, 2020 | 2.740 | 3.040 | 2.720 | 2.880 | 55,923 | +0.18(+6.67%) |
Jul 14, 2020 | 2.700 | 2.700 | 2.700 | 2.700 | 378 | +0.01(+0.37%) |
Jul 13, 2020 | 2.660 | 2.690 | 2.550 | 2.690 | 1,175 | -0.01(-0.37%) |
Jul 10, 2020 | 2.700 | 2.730 | 2.700 | 2.700 | 1,000 | +0.02(+0.75%) |
Jul 09, 2020 | 2.550 | 2.680 | 2.550 | 2.680 | 1,391 | +0.06(+2.10%) |
Jul 08, 2020 | 2.625 | 2.650 | 2.625 | 2.625 | 587 | -0.02(-0.64%) |
Jul 07, 2020 | 2.642 | 2.642 | 2.642 | 2.642 | 280 | +0.00(+0.17%) |
Jul 06, 2020 | 2.699 | 2.699 | 2.637 | 2.637 | 430 | -0.04(-1.57%) |
Jul 02, 2020 | 2.670 | 2.679 | 2.607 | 2.679 | 900 | -0.00(-0.03%) |
Jul 01, 2020 | 2.470 | 2.680 | 2.461 | 2.680 | 2,282 | +0.06(+2.29%) |
Jun 30, 2020 | 2.555 | 2.623 | 2.555 | 2.620 | 529 | +0.06(+2.34%) |
Jun 29, 2020 | 2.680 | 2.720 | 2.560 | 2.560 | 3,381 | -0.08(-3.03%) |
Jun 26, 2020 | 2.500 | 2.640 | 2.500 | 2.640 | 1,100 | +0.06(+2.52%) |
Jun 25, 2020 | 2.600 | 2.600 | 2.550 | 2.575 | 2,437 | -0.01(-0.49%) |
Jun 24, 2020 | 2.610 | 2.640 | 2.562 | 2.588 | 3,951 | +0.04(+1.66%) |
Jun 23, 2020 | 2.650 | 2.650 | 2.340 | 2.546 | 1,926 | -0.07(-2.66%) |
Jun 22, 2020 | 2.420 | 2.620 | 2.360 | 2.615 | 1,029 | +0.02(+0.58%) |
Jun 19, 2020 | 2.400 | 2.600 | 2.400 | 2.600 | 1,500 | +0.00(+0.08%) |
Jun 18, 2020 | 2.590 | 2.650 | 2.590 | 2.598 | 6,320 | +0.00(+0.17%) |
Jun 17, 2020 | 2.318 | 2.630 | 2.318 | 2.593 | 2,688 | -0.03(-1.02%) |
Jun 16, 2020 | 2.430 | 2.780 | 2.430 | 2.620 | 3,733 | -0.04(-1.50%) |
Jun 15, 2020 | 2.600 | 2.669 | 2.450 | 2.660 | 4,074 | +0.10(+3.91%) |
Jun 12, 2020 | 2.600 | 2.761 | 2.430 | 2.560 | 23,300 | +0.17(+7.24%) |
Jun 11, 2020 | 2.260 | 2.489 | 2.190 | 2.387 | 11,606 | -0.04(-1.76%) |
Jun 10, 2020 | 2.300 | 2.790 | 2.260 | 2.430 | 55,171 | +0.13(+5.65%) |
Jun 09, 2020 | 2.352 | 2.360 | 2.298 | 2.300 | 2,970 | -0.01(-0.43%) |
Jun 08, 2020 | 2.375 | 2.375 | 2.200 | 2.310 | 19,477 | -0.07(-2.94%) |
Jun 05, 2020 | 2.400 | 2.426 | 2.305 | 2.380 | 6,100 | -0.02(-0.75%) |
Jun 04, 2020 | 2.350 | 2.398 | 2.300 | 2.398 | 719 | +0.06(+2.48%) |
Jun 03, 2020 | 2.278 | 2.380 | 2.278 | 2.340 | 535 | -0.03(-1.27%) |
Jun 02, 2020 | 2.390 | 2.390 | 2.280 | 2.370 | 728 | +0.06(+2.82%) |
Jun 01, 2020 | 2.270 | 2.390 | 2.160 | 2.305 | 2,722 | +0.01(+0.22%) |
May 29, 2020 | 2.326 | 2.398 | 2.240 | 2.300 | 4,300 | +0.01(+0.44%) |
May 28, 2020 | 2.380 | 2.400 | 2.210 | 2.290 | 9,440 | -0.10(-4.18%) |
May 27, 2020 | 2.594 | 2.600 | 2.122 | 2.390 | 7,105 | -0.09(-3.63%) |
May 26, 2020 | 2.260 | 2.590 | 2.210 | 2.480 | 4,932 | -0.06(-2.36%) |
May 22, 2020 | 2.600 | 2.600 | 2.370 | 2.540 | 7,400 | -0.06(-2.31%) |
May 21, 2020 | 2.080 | 2.600 | 2.080 | 2.600 | 41,690 | +0.53(+25.60%) |
May 20, 2020 | 2.170 | 2.600 | 2.040 | 2.070 | 67,069 | -0.11(-5.05%) |
May 19, 2020 | 2.210 | 2.210 | 2.020 | 2.180 | 8,063 | +0.16(+7.78%) |
May 18, 2020 | 2.007 | 2.150 | 1.992 | 2.023 | 9,215 | -0.27(-11.94%) |
May 15, 2020 | 2.297 | 2.297 | 2.297 | 37 | +0.00(+0.00%) | |
May 14, 2020 | 2.297 | 2.297 | 2.297 | 2.297 | 272 | +0.07(+3.02%) |
May 13, 2020 | 2.193 | 2.250 | 2.193 | 2.230 | 2,324 | +0.05(+2.30%) |
May 12, 2020 | 1.950 | 2.200 | 1.950 | 2.179 | 2,381 | -0.02(-0.93%) |
May 11, 2020 | 2.030 | 2.200 | 2.020 | 2.200 | 6,089 | +0.17(+8.42%) |
May 08, 2020 | 1.960 | 2.030 | 1.950 | 2.029 | 1,900 | +0.07(+3.53%) |
May 07, 2020 | 1.955 | 1.963 | 1.941 | 1.960 | 7,404 | +0.01(+0.51%) |
May 06, 2020 | 1.955 | 1.955 | 1.950 | 1.950 | 1,202 | -0.03(-1.32%) |
May 05, 2020 | 2.030 | 2.030 | 1.969 | 1.976 | 2,299 | +0.04(+2.13%) |
May 04, 2020 | 1.937 | 1.939 | 1.935 | 1.935 | 2,856 | -0.08(-4.01%) |
May 01, 2020 | 2.010 | 2.030 | 2.005 | 2.016 | 18,800 | +0.01(+0.49%) |
Apr 30, 2020 | 2.030 | 2.030 | 2.006 | 2.006 | 3,383 | -0.01(-0.59%) |
Apr 29, 2020 | 2.006 | 2.030 | 1.970 | 2.018 | 8,481 | -0.01(-0.59%) |
Apr 28, 2020 | 2.030 | 2.030 | 2.000 | 2.030 | 1,600 | +0.03(+1.55%) |
Apr 27, 2020 | 2.021 | 2.021 | 1.999 | 1.999 | 1,516 | -0.03(-1.51%) |
Apr 24, 2020 | 2.030 | 2.030 | 2.030 | 28 | +0.00(+0.00%) | |
Apr 23, 2020 | 2.000 | 2.030 | 2.000 | 2.030 | 452 | -0.00(-0.01%) |
Apr 22, 2020 | 2.030 | 2.030 | 1.960 | 2.030 | 1,216 | +0.00(+0.00%) |
Apr 21, 2020 | 2.030 | 2.030 | 1.995 | 2.030 | 18,240 | +0.02(+0.98%) |
Apr 20, 2020 | 2.030 | 2.030 | 2.000 | 2.010 | 8,407 | -0.02(-0.98%) |
Apr 17, 2020 | 2.000 | 2.182 | 2.000 | 2.030 | 11,300 | -0.25(-10.77%) |
Apr 16, 2020 | 2.260 | 2.275 | 2.260 | 2.275 | 478 | +0.01(+0.58%) |
Apr 15, 2020 | 2.300 | 2.300 | 2.200 | 2.262 | 1,235 | -0.03(-1.23%) |
Apr 14, 2020 | 2.132 | 2.298 | 2.132 | 2.290 | 831 | -0.01(-0.43%) |
Apr 13, 2020 | 2.300 | 2.300 | 2.300 | 104 | +0.00(+0.00%) | |
Apr 09, 2020 | 2.300 | 2.300 | 2.300 | 40 | +0.00(+0.00%) | |
Apr 08, 2020 | 2.300 | 2.300 | 2.300 | 107 | +0.00(+0.00%) | |
Apr 07, 2020 | 2.300 | 2.300 | 2.300 | 33 | +0.00(+0.00%) | |
Apr 06, 2020 | 2.300 | 2.300 | 2.300 | 16 | +0.00(+0.00%) | |
Apr 03, 2020 | 2.300 | 2.300 | 2.300 | 9 | +0.00(+0.00%) | |
Apr 02, 2020 | 2.300 | 2.300 | 2.300 | 150 | +0.00(+0.00%) | |
Apr 01, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 410 | -0.07(-2.75%) |
Mar 31, 2020 | 2.229 | 2.365 | 2.229 | 2.365 | 751 | -0.03(-1.06%) |
Mar 30, 2020 | 2.300 | 2.420 | 2.300 | 2.390 | 1,130 | -0.04(-1.63%) |
Mar 27, 2020 | 2.230 | 2.430 | 2.230 | 2.430 | 400 | -0.04(-1.62%) |
Mar 26, 2020 | 2.470 | 2.470 | 2.470 | 101 | +0.00(+0.00%) | |
Mar 25, 2020 | 2.460 | 2.470 | 2.235 | 2.470 | 872 | +0.05(+2.07%) |
Mar 23, 2020 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) | |
Mar 20, 2020 | 2.420 | 2.420 | 2.420 | 2.420 | 200 | +0.04(+1.68%) |
Mar 19, 2020 | 2.300 | 2.432 | 2.300 | 2.380 | 6,905 | +0.08(+3.45%) |
Mar 18, 2020 | 2.200 | 2.400 | 2.200 | 2.301 | 6,924 | -0.12(-4.93%) |
Mar 17, 2020 | 2.440 | 2.452 | 2.269 | 2.420 | 4,327 | -0.02(-0.82%) |
Mar 16, 2020 | 2.350 | 2.440 | 2.350 | 2.440 | 715 | +0.09(+3.83%) |
Mar 13, 2020 | 2.440 | 2.504 | 2.350 | 2.350 | 4,200 | -0.06(-2.59%) |
Mar 12, 2020 | 2.430 | 2.500 | 2.380 | 2.413 | 13,588 | -0.10(-3.88%) |
Mar 11, 2020 | 2.420 | 2.514 | 2.420 | 2.510 | 457 | +0.02(+0.80%) |
Mar 10, 2020 | 2.220 | 2.580 | 2.211 | 2.490 | 3,927 | +0.27(+12.16%) |
Mar 09, 2020 | 2.440 | 2.440 | 2.000 | 2.220 | 4,049 | -0.22(-9.02%) |
Mar 06, 2020 | 2.440 | 2.460 | 2.420 | 2.440 | 3,400 | -0.14(-5.43%) |
Mar 05, 2020 | 2.520 | 2.580 | 2.450 | 2.580 | 798 | +0.03(+1.18%) |
Mar 04, 2020 | 2.450 | 2.550 | 2.450 | 2.550 | 727 | +0.10(+4.08%) |
Mar 03, 2020 | 2.380 | 2.570 | 2.380 | 2.450 | 1,090 | -0.04(-1.61%) |
Mar 02, 2020 | 2.460 | 2.500 | 2.330 | 2.490 | 2,708 | +0.09(+3.83%) |
Feb 28, 2020 | 2.450 | 2.450 | 2.320 | 2.398 | 2,800 | +0.02(+0.76%) |
Feb 27, 2020 | 2.350 | 2.550 | 2.330 | 2.380 | 5,367 | -0.22(-8.46%) |
Feb 26, 2020 | 2.460 | 2.659 | 2.460 | 2.600 | 2,008 | +0.10(+3.79%) |
Feb 25, 2020 | 2.630 | 2.712 | 2.330 | 2.505 | 7,587 | -0.19(-6.88%) |
Feb 24, 2020 | 2.732 | 2.732 | 2.690 | 2.690 | 5,275 | -0.06(-2.18%) |
Feb 21, 2020 | 2.740 | 2.750 | 2.720 | 2.750 | 3,500 | +0.03(+1.00%) |
Feb 20, 2020 | 2.740 | 2.740 | 2.721 | 2.723 | 3,385 | -0.01(-0.51%) |
Feb 19, 2020 | 2.720 | 2.750 | 2.720 | 2.737 | 6,994 | +0.03(+0.98%) |
Feb 18, 2020 | 2.710 | 2.720 | 2.710 | 2.710 | 4,025 | +0.00(+0.18%) |
Feb 14, 2020 | 2.720 | 2.720 | 2.705 | 2.705 | 1,900 | +0.01(+0.45%) |
Feb 13, 2020 | 2.630 | 2.693 | 2.630 | 2.693 | 991 | +0.02(+0.67%) |
Feb 12, 2020 | 2.720 | 2.720 | 2.619 | 2.675 | 4,343 | +0.03(+1.13%) |
Feb 11, 2020 | 2.690 | 2.690 | 2.330 | 2.645 | 12,679 | -0.06(-2.40%) |
Feb 10, 2020 | 2.671 | 2.730 | 2.671 | 2.710 | 3,744 | +0.00(+0.00%) |
Feb 07, 2020 | 2.730 | 2.730 | 2.690 | 2.710 | 1,700 | +0.02(+0.82%) |
Feb 06, 2020 | 2.710 | 2.710 | 2.653 | 2.688 | 10,085 | +0.01(+0.30%) |
Feb 05, 2020 | 2.530 | 2.682 | 2.382 | 2.680 | 29,396 | +0.16(+6.22%) |
Feb 04, 2020 | 2.510 | 2.530 | 2.450 | 2.523 | 3,635 | -0.03(-1.06%) |
Feb 03, 2020 | 2.300 | 2.550 | 2.209 | 2.550 | 27,797 | +0.21(+8.97%) |
Jan 31, 2020 | 2.267 | 2.340 | 2.267 | 2.340 | 300 | +0.00(+0.00%) |
Jan 30, 2020 | 2.330 | 2.340 | 2.321 | 2.340 | 366 | +0.02(+0.86%) |
Jan 29, 2020 | 2.320 | 2.320 | 2.290 | 2.320 | 1,311 | +0.00(+0.00%) |
Jan 28, 2020 | 2.250 | 2.320 | 2.250 | 2.320 | 641 | +0.00(+0.00%) |
Jan 27, 2020 | 2.180 | 2.320 | 2.180 | 2.320 | 1,103 | +0.01(+0.43%) |
Jan 24, 2020 | 2.230 | 2.310 | 2.160 | 2.310 | 1,000 | +0.04(+1.78%) |
Jan 23, 2020 | 2.320 | 2.320 | 2.130 | 2.269 | 2,337 | -0.05(-2.35%) |
Jan 22, 2020 | 2.360 | 2.360 | 2.260 | 2.324 | 2,417 | -0.02(-0.68%) |
Jan 21, 2020 | 2.370 | 2.370 | 2.260 | 2.340 | 1,520 | -0.03(-1.27%) |
Jan 17, 2020 | 2.370 | 2.370 | 2.260 | 2.370 | 6,000 | +0.08(+3.54%) |
Jan 16, 2020 | 2.289 | 2.289 | 2.289 | 2.289 | 120 | +0.02(+0.83%) |
Jan 15, 2020 | 2.180 | 2.307 | 2.180 | 2.270 | 438 | +0.02(+0.83%) |
Jan 14, 2020 | 2.224 | 2.251 | 2.140 | 2.251 | 346 | +0.03(+1.18%) |
Jan 13, 2020 | 2.233 | 2.300 | 2.173 | 2.225 | 1,102 | -0.03(-1.42%) |
Jan 10, 2020 | 2.280 | 2.300 | 2.226 | 2.257 | 2,400 | -0.04(-1.87%) |
Jan 09, 2020 | 2.280 | 2.300 | 2.280 | 2.300 | 963 | +0.01(+0.44%) |
Jan 08, 2020 | 2.300 | 2.300 | 2.290 | 2.290 | 815 | +0.01(+0.44%) |
Jan 07, 2020 | 2.280 | 2.280 | 2.280 | 2.280 | 1,800 | -0.02(-0.87%) |
Jan 06, 2020 | 2.252 | 2.300 | 2.252 | 2.300 | 560 | +0.00(+0.00%) |
Jan 03, 2020 | 2.220 | 2.300 | 2.220 | 2.300 | 500 | +0.00(+0.00%) |