Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.030 | 5.030 | 5.030 | 215,175 | +0.12(+2.44%) | |
Dec 30, 2020 | 4.950 | 5.090 | 4.860 | 4.910 | 215,175 | +0.25(+5.36%) |
Dec 29, 2020 | 4.850 | 4.950 | 4.630 | 4.660 | 214,324 | -0.18(-3.72%) |
Dec 28, 2020 | 5.060 | 5.220 | 4.840 | 4.840 | 128,340 | -0.21(-4.16%) |
Dec 24, 2020 | 5.140 | 5.200 | 5.050 | 5.050 | 34,600 | -0.07(-1.37%) |
Dec 23, 2020 | 5.350 | 5.360 | 5.110 | 5.120 | 134,587 | -0.20(-3.76%) |
Dec 22, 2020 | 5.250 | 5.370 | 5.200 | 5.320 | 198,515 | +0.16(+3.10%) |
Dec 21, 2020 | 4.980 | 5.280 | 4.980 | 5.160 | 183,315 | +0.03(+0.58%) |
Dec 18, 2020 | 5.280 | 5.300 | 5.130 | 5.130 | 228,300 | -0.02(-0.39%) |
Dec 17, 2020 | 5.190 | 5.250 | 5.050 | 5.150 | 351,536 | +0.27(+5.53%) |
Dec 16, 2020 | 4.850 | 4.935 | 4.690 | 4.880 | 245,362 | +0.05(+1.04%) |
Dec 15, 2020 | 5.000 | 5.000 | 4.750 | 4.830 | 170,345 | -0.15(-3.01%) |
Dec 14, 2020 | 5.200 | 5.300 | 4.920 | 4.980 | 261,723 | -0.16(-3.11%) |
Dec 11, 2020 | 5.340 | 5.350 | 4.930 | 5.140 | 549,600 | -0.17(-3.20%) |
Dec 10, 2020 | 5.000 | 5.340 | 4.900 | 5.310 | 898,032 | +0.51(+10.62%) |
Dec 09, 2020 | 4.920 | 5.070 | 4.420 | 4.800 | 1,004,181 | +0.01(+0.21%) |
Dec 08, 2020 | 4.090 | 4.980 | 3.930 | 4.790 | 1,666,777 | +0.74(+18.27%) |
Dec 07, 2020 | 4.000 | 4.090 | 3.950 | 4.050 | 127,067 | +0.00(+0.00%) |
Dec 04, 2020 | 4.050 | 4.120 | 3.960 | 4.050 | 109,800 | +0.06(+1.50%) |
Dec 03, 2020 | 3.910 | 4.070 | 3.910 | 3.990 | 128,938 | +0.05(+1.27%) |
Dec 02, 2020 | 4.050 | 4.110 | 3.900 | 3.940 | 226,037 | -0.11(-2.72%) |
Dec 01, 2020 | 4.240 | 4.240 | 4.010 | 4.050 | 111,175 | -0.08(-1.94%) |
Nov 30, 2020 | 4.020 | 4.230 | 3.860 | 4.130 | 235,502 | +0.15(+3.77%) |
Nov 27, 2020 | 4.010 | 4.120 | 3.900 | 3.980 | 188,500 | +0.03(+0.76%) |
Nov 25, 2020 | 4.040 | 4.136 | 3.950 | 3.950 | 152,600 | -0.03(-0.75%) |
Nov 24, 2020 | 4.270 | 4.360 | 3.980 | 3.980 | 230,922 | -0.28(-6.57%) |
Nov 23, 2020 | 4.190 | 4.350 | 4.180 | 4.260 | 176,546 | +0.14(+3.40%) |
Nov 20, 2020 | 3.960 | 4.200 | 3.880 | 4.120 | 239,200 | +0.21(+5.37%) |
Nov 19, 2020 | 3.970 | 4.040 | 3.890 | 3.910 | 185,497 | -0.09(-2.25%) |
Nov 18, 2020 | 4.210 | 4.230 | 3.970 | 4.000 | 150,313 | -0.18(-4.31%) |
Nov 17, 2020 | 4.200 | 4.280 | 4.140 | 4.180 | 94,428 | -0.02(-0.48%) |
Nov 16, 2020 | 4.210 | 4.252 | 4.100 | 4.200 | 134,830 | +0.00(+0.00%) |
Nov 13, 2020 | 4.160 | 4.270 | 4.040 | 4.200 | 176,400 | +0.12(+3.07%) |
Nov 12, 2020 | 4.130 | 4.240 | 4.070 | 4.075 | 151,348 | -0.02(-0.61%) |
Nov 11, 2020 | 4.000 | 4.170 | 4.000 | 4.100 | 164,146 | +0.13(+3.27%) |
Nov 10, 2020 | 4.090 | 4.130 | 3.890 | 3.970 | 333,129 | -0.10(-2.46%) |
Nov 09, 2020 | 4.380 | 4.500 | 4.050 | 4.070 | 233,701 | -0.34(-7.71%) |
Nov 06, 2020 | 4.300 | 4.750 | 4.180 | 4.410 | 443,500 | +0.26(+6.27%) |
Nov 05, 2020 | 4.060 | 4.260 | 3.810 | 4.150 | 155,199 | +0.17(+4.27%) |
Nov 04, 2020 | 4.090 | 4.262 | 3.970 | 3.980 | 146,129 | -0.08(-1.97%) |
Nov 03, 2020 | 4.050 | 4.130 | 3.890 | 4.060 | 61,566 | +0.05(+1.25%) |
Nov 02, 2020 | 3.840 | 4.090 | 3.810 | 4.010 | 98,101 | +0.19(+4.97%) |
Oct 30, 2020 | 4.130 | 4.150 | 3.770 | 3.820 | 254,600 | -0.30(-7.28%) |
Oct 29, 2020 | 4.000 | 4.140 | 3.840 | 4.120 | 220,996 | +0.28(+7.29%) |
Oct 28, 2020 | 4.160 | 4.440 | 3.840 | 3.840 | 330,013 | -0.39(-9.22%) |
Oct 27, 2020 | 4.350 | 4.390 | 4.200 | 4.230 | 153,565 | -0.09(-2.08%) |
Oct 26, 2020 | 4.650 | 4.790 | 4.300 | 4.320 | 414,050 | -0.34(-7.30%) |
Oct 23, 2020 | 4.700 | 4.730 | 4.540 | 4.660 | 86,200 | -0.06(-1.27%) |
Oct 22, 2020 | 4.740 | 4.850 | 4.670 | 4.720 | 76,081 | -0.02(-0.42%) |
Oct 21, 2020 | 4.610 | 4.850 | 4.555 | 4.740 | 98,759 | +0.08(+1.72%) |
Oct 20, 2020 | 4.980 | 4.980 | 4.620 | 4.660 | 243,814 | -0.29(-5.86%) |
Oct 19, 2020 | 5.070 | 5.300 | 4.930 | 4.950 | 261,773 | -0.09(-1.79%) |
Oct 16, 2020 | 5.180 | 5.390 | 5.000 | 5.040 | 346,700 | -0.10(-1.95%) |
Oct 15, 2020 | 4.970 | 5.170 | 4.930 | 5.140 | 185,511 | +0.09(+1.78%) |
Oct 14, 2020 | 4.820 | 5.130 | 4.770 | 5.050 | 266,052 | +0.24(+4.99%) |
Oct 13, 2020 | 4.800 | 4.900 | 4.750 | 4.810 | 148,466 | -0.06(-1.23%) |
Oct 12, 2020 | 4.850 | 5.030 | 4.770 | 4.870 | 239,206 | +0.02(+0.41%) |
Oct 09, 2020 | 4.780 | 5.033 | 4.720 | 4.850 | 316,100 | +0.17(+3.63%) |
Oct 08, 2020 | 4.740 | 4.900 | 4.630 | 4.680 | 442,274 | +0.12(+2.63%) |
Oct 07, 2020 | 4.580 | 4.700 | 4.470 | 4.560 | 106,388 | +0.01(+0.22%) |
Oct 06, 2020 | 4.690 | 4.740 | 4.330 | 4.550 | 242,355 | -0.07(-1.52%) |
Oct 05, 2020 | 4.730 | 4.800 | 4.510 | 4.620 | 234,666 | +0.00(+0.00%) |
Oct 02, 2020 | 4.170 | 4.690 | 4.120 | 4.620 | 336,900 | +0.34(+7.94%) |
Oct 01, 2020 | 4.210 | 4.390 | 4.070 | 4.280 | 311,044 | +0.02(+0.47%) |
Sep 30, 2020 | 4.540 | 4.630 | 4.100 | 4.260 | 647,556 | -0.33(-7.19%) |
Sep 29, 2020 | 4.330 | 5.380 | 4.120 | 4.590 | 5,573,842 | +0.26(+6.00%) |
Sep 28, 2020 | 4.500 | 4.570 | 4.290 | 4.330 | 176,546 | -0.14(-3.13%) |
Sep 25, 2020 | 4.150 | 4.495 | 4.120 | 4.470 | 133,900 | +0.26(+6.18%) |
Sep 24, 2020 | 4.490 | 4.550 | 4.200 | 4.210 | 135,040 | -0.26(-5.82%) |
Sep 23, 2020 | 4.600 | 4.830 | 4.420 | 4.470 | 318,727 | -0.16(-3.46%) |
Sep 22, 2020 | 4.610 | 4.730 | 4.530 | 4.630 | 91,868 | +0.07(+1.54%) |
Sep 21, 2020 | 4.640 | 4.690 | 4.460 | 4.560 | 200,661 | -0.27(-5.59%) |
Sep 18, 2020 | 4.880 | 5.020 | 4.755 | 4.830 | 303,000 | +0.02(+0.42%) |
Sep 17, 2020 | 4.430 | 4.830 | 4.360 | 4.810 | 234,119 | +0.16(+3.44%) |
Sep 16, 2020 | 4.780 | 4.880 | 4.590 | 4.650 | 270,712 | -0.15(-3.12%) |
Sep 15, 2020 | 4.450 | 4.910 | 4.300 | 4.800 | 846,621 | +0.47(+10.85%) |
Sep 14, 2020 | 4.030 | 4.350 | 3.860 | 4.330 | 811,748 | +0.60(+16.09%) |
Sep 11, 2020 | 3.770 | 3.770 | 3.500 | 3.730 | 269,500 | +0.02(+0.54%) |
Sep 10, 2020 | 3.760 | 3.890 | 3.620 | 3.710 | 233,094 | -0.09(-2.37%) |
Sep 09, 2020 | 3.820 | 3.920 | 3.710 | 3.800 | 164,282 | +0.07(+1.88%) |
Sep 08, 2020 | 3.600 | 3.880 | 3.540 | 3.730 | 246,444 | +0.03(+0.81%) |
Sep 04, 2020 | 3.940 | 3.950 | 3.500 | 3.700 | 357,300 | -0.17(-4.39%) |
Sep 03, 2020 | 4.140 | 4.140 | 3.770 | 3.870 | 473,848 | -0.33(-7.86%) |
Sep 02, 2020 | 4.200 | 4.290 | 4.100 | 4.200 | 247,120 | -0.09(-2.10%) |
Sep 01, 2020 | 4.360 | 4.400 | 4.200 | 4.290 | 188,326 | -0.11(-2.50%) |
Aug 31, 2020 | 4.320 | 4.480 | 4.300 | 4.400 | 178,964 | +0.03(+0.69%) |
Aug 28, 2020 | 4.410 | 4.540 | 4.300 | 4.370 | 155,600 | -0.03(-0.68%) |
Aug 27, 2020 | 4.400 | 4.610 | 4.210 | 4.400 | 367,196 | +0.07(+1.62%) |
Aug 26, 2020 | 4.200 | 4.390 | 4.170 | 4.330 | 299,027 | +0.09(+2.12%) |
Aug 25, 2020 | 4.120 | 4.250 | 4.070 | 4.240 | 177,387 | +0.11(+2.66%) |
Aug 24, 2020 | 4.270 | 4.270 | 4.000 | 4.130 | 424,452 | -0.12(-2.82%) |
Aug 21, 2020 | 4.540 | 4.594 | 4.210 | 4.250 | 397,700 | -0.31(-6.80%) |
Aug 20, 2020 | 4.550 | 4.680 | 4.450 | 4.560 | 251,027 | -0.04(-0.87%) |
Aug 19, 2020 | 4.440 | 4.700 | 4.440 | 4.600 | 282,474 | +0.12(+2.68%) |
Aug 18, 2020 | 4.550 | 4.590 | 4.450 | 4.480 | 140,021 | -0.08(-1.75%) |
Aug 17, 2020 | 4.400 | 4.610 | 4.310 | 4.560 | 293,976 | +0.18(+4.11%) |
Aug 14, 2020 | 4.520 | 4.520 | 4.310 | 4.380 | 430,600 | -0.16(-3.52%) |
Aug 13, 2020 | 4.350 | 4.580 | 4.280 | 4.540 | 401,268 | +0.26(+6.07%) |
Aug 12, 2020 | 4.620 | 4.640 | 4.210 | 4.280 | 606,944 | -0.31(-6.75%) |
Aug 11, 2020 | 4.970 | 4.970 | 4.580 | 4.590 | 890,738 | -0.45(-8.93%) |
Aug 10, 2020 | 5.070 | 5.110 | 4.980 | 5.040 | 432,665 | +0.07(+1.41%) |
Aug 07, 2020 | 4.950 | 5.020 | 4.840 | 4.970 | 363,200 | +0.06(+1.22%) |
Aug 06, 2020 | 5.030 | 5.090 | 4.840 | 4.910 | 495,632 | -0.02(-0.41%) |
Aug 05, 2020 | 4.890 | 5.000 | 4.860 | 4.930 | 335,289 | +0.07(+1.44%) |
Aug 04, 2020 | 4.910 | 5.000 | 4.830 | 4.860 | 300,896 | -0.06(-1.22%) |
Aug 03, 2020 | 5.020 | 5.100 | 4.790 | 4.920 | 533,215 | -0.10(-1.99%) |
Jul 31, 2020 | 4.910 | 5.020 | 4.760 | 5.020 | 456,500 | +0.13(+2.66%) |
Jul 30, 2020 | 4.820 | 4.980 | 4.720 | 4.890 | 473,408 | +0.00(+0.00%) |
Jul 29, 2020 | 5.150 | 5.150 | 4.660 | 4.890 | 1,146,543 | -0.21(-4.12%) |
Jul 28, 2020 | 4.890 | 5.410 | 4.840 | 5.100 | 1,407,238 | +0.17(+3.45%) |
Jul 27, 2020 | 4.700 | 4.950 | 4.670 | 4.930 | 560,062 | +0.23(+4.89%) |
Jul 24, 2020 | 4.800 | 4.850 | 4.600 | 4.700 | 540,800 | -0.21(-4.28%) |
Jul 23, 2020 | 4.990 | 5.070 | 4.760 | 4.910 | 1,077,855 | -0.01(-0.20%) |
Jul 22, 2020 | 5.150 | 5.170 | 4.800 | 4.920 | 1,803,416 | -0.31(-5.93%) |
Jul 21, 2020 | 6.150 | 6.200 | 5.200 | 5.230 | 8,818,039 | +0.09(+1.75%) |
Jul 20, 2020 | 5.100 | 5.240 | 4.680 | 5.140 | 402,634 | -0.07(-1.34%) |
Jul 17, 2020 | 5.570 | 5.570 | 5.012 | 5.210 | 448,000 | -0.26(-4.75%) |
Jul 16, 2020 | 5.030 | 5.570 | 4.920 | 5.470 | 863,818 | +0.55(+11.18%) |
Jul 15, 2020 | 4.990 | 5.080 | 4.750 | 4.920 | 452,141 | +0.00(+0.00%) |
Jul 14, 2020 | 4.650 | 5.050 | 4.610 | 4.920 | 187,508 | +0.26(+5.58%) |
Jul 13, 2020 | 4.880 | 4.970 | 4.660 | 4.660 | 380,827 | -0.21(-4.31%) |
Jul 10, 2020 | 4.970 | 5.130 | 4.800 | 4.870 | 300,300 | -0.17(-3.37%) |
Jul 09, 2020 | 5.050 | 5.150 | 4.810 | 5.040 | 217,235 | -0.06(-1.18%) |
Jul 08, 2020 | 5.360 | 5.370 | 4.810 | 5.100 | 511,848 | -0.02(-0.39%) |
Jul 07, 2020 | 4.610 | 5.480 | 4.520 | 5.120 | 1,200,211 | +0.49(+10.58%) |
Jul 06, 2020 | 4.740 | 4.790 | 4.480 | 4.630 | 285,121 | -0.09(-1.91%) |
Jul 02, 2020 | 4.630 | 4.770 | 4.560 | 4.720 | 206,900 | +0.10(+2.16%) |
Jul 01, 2020 | 4.640 | 4.690 | 4.430 | 4.620 | 352,180 | +0.03(+0.65%) |
Jun 30, 2020 | 4.880 | 4.950 | 4.530 | 4.590 | 424,309 | -0.24(-4.97%) |
Jun 29, 2020 | 4.690 | 4.970 | 4.460 | 4.830 | 438,145 | +0.13(+2.77%) |
Jun 26, 2020 | 4.990 | 5.000 | 4.600 | 4.700 | 546,900 | -0.34(-6.75%) |
Jun 25, 2020 | 4.950 | 5.110 | 4.830 | 5.040 | 408,462 | +0.05(+1.00%) |
Jun 24, 2020 | 5.160 | 5.160 | 4.760 | 4.990 | 567,519 | -0.11(-2.16%) |
Jun 23, 2020 | 5.000 | 5.270 | 4.970 | 5.100 | 513,403 | +0.10(+2.00%) |
Jun 22, 2020 | 5.250 | 5.250 | 4.980 | 5.000 | 582,997 | -0.28(-5.30%) |
Jun 19, 2020 | 5.210 | 5.320 | 4.900 | 5.280 | 810,400 | +0.17(+3.33%) |
Jun 18, 2020 | 5.410 | 5.460 | 4.960 | 5.110 | 909,691 | -0.28(-5.19%) |
Jun 17, 2020 | 6.100 | 6.140 | 5.070 | 5.390 | 4,502,468 | -1.81(-25.14%) |
Jun 16, 2020 | 7.330 | 7.375 | 6.800 | 7.200 | 545,007 | -0.09(-1.23%) |
Jun 15, 2020 | 6.650 | 7.460 | 6.620 | 7.290 | 1,142,687 | +0.59(+8.81%) |
Jun 12, 2020 | 6.790 | 6.940 | 6.480 | 6.700 | 417,700 | +0.18(+2.76%) |
Jun 11, 2020 | 6.860 | 7.100 | 6.480 | 6.520 | 689,978 | -0.82(-11.17%) |
Jun 10, 2020 | 7.390 | 7.580 | 7.060 | 7.340 | 400,646 | -0.07(-0.94%) |
Jun 09, 2020 | 6.760 | 7.830 | 6.610 | 7.410 | 1,895,294 | +0.83(+12.61%) |
Jun 08, 2020 | 7.380 | 7.380 | 6.560 | 6.580 | 1,083,799 | -0.91(-12.15%) |
Jun 05, 2020 | 8.200 | 8.230 | 7.200 | 7.490 | 855,200 | -0.69(-8.44%) |
Jun 04, 2020 | 8.010 | 8.420 | 7.900 | 8.180 | 543,447 | +0.10(+1.24%) |
Jun 03, 2020 | 8.510 | 8.670 | 7.860 | 8.080 | 1,116,227 | -0.36(-4.27%) |
Jun 02, 2020 | 8.750 | 8.850 | 8.260 | 8.440 | 666,045 | -0.42(-4.74%) |
Jun 01, 2020 | 8.870 | 9.070 | 8.450 | 8.860 | 454,252 | +0.04(+0.45%) |
May 29, 2020 | 9.120 | 9.390 | 8.350 | 8.820 | 741,800 | -0.14(-1.56%) |
May 28, 2020 | 8.550 | 9.700 | 8.400 | 8.960 | 1,742,328 | +0.59(+7.05%) |
May 27, 2020 | 8.170 | 8.690 | 7.710 | 8.370 | 904,953 | +0.20(+2.45%) |
May 26, 2020 | 8.490 | 8.550 | 8.150 | 8.170 | 566,077 | -0.08(-0.97%) |
May 22, 2020 | 8.400 | 8.750 | 8.110 | 8.250 | 719,300 | -0.35(-4.07%) |
May 21, 2020 | 7.950 | 9.050 | 7.580 | 8.600 | 5,267,363 | +0.62(+7.77%) |
May 20, 2020 | 7.680 | 8.050 | 7.450 | 7.980 | 392,716 | +0.38(+5.00%) |
May 19, 2020 | 7.440 | 7.690 | 7.360 | 7.600 | 264,436 | +0.11(+1.47%) |
May 18, 2020 | 7.580 | 7.700 | 7.320 | 7.490 | 311,507 | -0.01(-0.13%) |
May 15, 2020 | 7.200 | 7.670 | 7.000 | 7.500 | 593,100 | +0.21(+2.88%) |
May 14, 2020 | 7.260 | 7.630 | 7.080 | 7.290 | 401,721 | -0.08(-1.09%) |
May 13, 2020 | 8.030 | 8.040 | 6.910 | 7.370 | 881,409 | -0.63(-7.87%) |
May 12, 2020 | 8.230 | 8.280 | 7.710 | 8.000 | 716,508 | +0.04(+0.50%) |
May 11, 2020 | 7.310 | 8.120 | 7.230 | 7.960 | 941,594 | +0.63(+8.59%) |
May 08, 2020 | 7.120 | 7.521 | 7.110 | 7.330 | 560,400 | +0.20(+2.81%) |
May 07, 2020 | 7.500 | 7.620 | 7.010 | 7.130 | 567,174 | -0.11(-1.52%) |
May 06, 2020 | 6.760 | 7.450 | 6.730 | 7.240 | 876,908 | +0.45(+6.63%) |
May 05, 2020 | 6.930 | 7.300 | 6.370 | 6.790 | 1,100,955 | -0.03(-0.44%) |
May 04, 2020 | 6.790 | 7.040 | 6.540 | 6.820 | 713,220 | -0.17(-2.43%) |
May 01, 2020 | 6.950 | 7.170 | 6.420 | 6.990 | 1,411,300 | -0.08(-1.13%) |
Apr 30, 2020 | 5.940 | 7.370 | 5.690 | 7.070 | 3,091,380 | +1.65(+30.44%) |
Apr 29, 2020 | 6.000 | 6.130 | 5.410 | 5.420 | 895,016 | -0.38(-6.55%) |
Apr 28, 2020 | 6.360 | 6.380 | 5.680 | 5.800 | 628,064 | -0.50(-7.94%) |
Apr 27, 2020 | 6.150 | 6.980 | 6.000 | 6.300 | 2,106,627 | +0.46(+7.88%) |
Apr 24, 2020 | 5.240 | 5.850 | 5.200 | 5.840 | 1,126,500 | +0.54(+10.19%) |
Apr 23, 2020 | 5.200 | 5.440 | 5.100 | 5.300 | 626,054 | +0.13(+2.51%) |
Apr 22, 2020 | 5.000 | 5.200 | 4.900 | 5.170 | 393,368 | +0.08(+1.57%) |
Apr 21, 2020 | 5.070 | 5.200 | 4.880 | 5.090 | 433,156 | -0.06(-1.17%) |
Apr 20, 2020 | 5.180 | 5.360 | 5.050 | 5.150 | 576,878 | -0.05(-0.96%) |
Apr 17, 2020 | 5.300 | 5.375 | 5.140 | 5.200 | 392,500 | -0.22(-4.06%) |
Apr 16, 2020 | 5.390 | 5.630 | 5.240 | 5.420 | 787,941 | +0.17(+3.24%) |
Apr 15, 2020 | 4.960 | 5.370 | 4.910 | 5.250 | 730,061 | +0.13(+2.54%) |
Apr 14, 2020 | 4.970 | 5.220 | 4.820 | 5.120 | 654,582 | +0.09(+1.79%) |
Apr 13, 2020 | 5.090 | 5.150 | 4.760 | 5.030 | 676,857 | -0.02(-0.40%) |
Apr 09, 2020 | 5.200 | 5.250 | 4.910 | 5.050 | 567,100 | -0.16(-3.07%) |
Apr 08, 2020 | 4.910 | 5.440 | 4.800 | 5.210 | 997,244 | +0.30(+6.11%) |
Apr 07, 2020 | 5.160 | 5.250 | 4.820 | 4.910 | 921,901 | -0.45(-8.40%) |
Apr 06, 2020 | 5.620 | 5.620 | 5.130 | 5.360 | 1,104,643 | -0.30(-5.30%) |
Apr 03, 2020 | 4.490 | 5.750 | 4.210 | 5.660 | 2,779,100 | +0.95(+20.17%) |
Apr 02, 2020 | 5.230 | 5.270 | 4.510 | 4.710 | 2,915,840 | -1.02(-17.80%) |
Apr 01, 2020 | 6.540 | 6.970 | 5.130 | 5.730 | 27,572,704 | +1.91(+50.00%) |
Mar 31, 2020 | 3.700 | 3.950 | 3.650 | 3.820 | 2,360,074 | +0.29(+8.22%) |
Mar 30, 2020 | 3.650 | 3.720 | 3.500 | 3.530 | 160,278 | -0.07(-1.94%) |
Mar 27, 2020 | 3.520 | 3.630 | 3.460 | 3.600 | 240,800 | +0.00(+0.00%) |
Mar 26, 2020 | 3.380 | 3.800 | 3.370 | 3.600 | 361,907 | +0.19(+5.57%) |
Mar 25, 2020 | 3.460 | 3.660 | 3.350 | 3.410 | 431,973 | -0.08(-2.29%) |
Mar 24, 2020 | 3.500 | 3.650 | 3.170 | 3.490 | 725,542 | +0.04(+1.16%) |
Mar 23, 2020 | 3.470 | 3.550 | 3.140 | 3.450 | 1,045,079 | +0.02(+0.58%) |
Mar 20, 2020 | 3.070 | 3.560 | 2.980 | 3.430 | 798,600 | +0.44(+14.72%) |
Mar 19, 2020 | 2.650 | 3.100 | 2.610 | 2.990 | 881,887 | +0.34(+12.83%) |
Mar 18, 2020 | 2.650 | 2.880 | 2.520 | 2.650 | 616,745 | -0.18(-6.36%) |
Mar 17, 2020 | 2.700 | 2.950 | 2.610 | 2.830 | 858,203 | +0.11(+4.04%) |
Mar 16, 2020 | 2.750 | 3.020 | 2.590 | 2.720 | 743,796 | -0.38(-12.26%) |
Mar 13, 2020 | 2.990 | 3.150 | 2.740 | 3.100 | 672,300 | +0.31(+11.11%) |
Mar 12, 2020 | 2.960 | 3.060 | 2.740 | 2.790 | 894,160 | -0.44(-13.62%) |
Mar 11, 2020 | 3.480 | 3.730 | 3.180 | 3.230 | 755,631 | -0.51(-13.64%) |
Mar 10, 2020 | 3.980 | 3.980 | 3.310 | 3.740 | 777,064 | -0.07(-1.84%) |
Mar 09, 2020 | 4.300 | 4.390 | 3.730 | 3.810 | 1,011,634 | -0.66(-14.77%) |
Mar 06, 2020 | 4.090 | 4.510 | 4.000 | 4.470 | 737,400 | +0.31(+7.45%) |
Mar 05, 2020 | 4.510 | 4.550 | 4.060 | 4.160 | 671,011 | -0.36(-7.96%) |
Mar 04, 2020 | 4.700 | 4.760 | 4.450 | 4.520 | 454,918 | -0.07(-1.53%) |
Mar 03, 2020 | 5.210 | 5.460 | 4.400 | 4.590 | 2,029,435 | -1.49(-24.51%) |
Mar 02, 2020 | 4.330 | 6.180 | 4.300 | 6.080 | 4,961,577 | +1.84(+43.40%) |
Feb 28, 2020 | 4.200 | 4.600 | 4.120 | 4.240 | 415,300 | -0.30(-6.61%) |
Feb 27, 2020 | 4.760 | 4.850 | 4.350 | 4.540 | 1,656,062 | -0.31(-6.39%) |
Feb 26, 2020 | 4.500 | 4.880 | 4.080 | 4.850 | 2,042,122 | +0.67(+16.03%) |
Feb 25, 2020 | 4.300 | 4.750 | 4.040 | 4.180 | 615,445 | -0.10(-2.34%) |
Feb 24, 2020 | 4.260 | 4.470 | 4.170 | 4.280 | 337,333 | -0.27(-5.93%) |
Feb 21, 2020 | 4.660 | 4.680 | 4.290 | 4.550 | 440,700 | -0.20(-4.21%) |
Feb 20, 2020 | 4.710 | 4.980 | 4.303 | 4.750 | 785,635 | -0.02(-0.42%) |
Feb 19, 2020 | 4.080 | 4.970 | 3.950 | 4.770 | 1,527,344 | +0.58(+13.84%) |
Feb 18, 2020 | 3.390 | 4.190 | 3.270 | 4.190 | 1,102,353 | +0.80(+23.60%) |
Feb 14, 2020 | 3.390 | 3.450 | 3.310 | 3.390 | 171,500 | -0.03(-0.88%) |
Feb 13, 2020 | 3.300 | 3.430 | 3.250 | 3.420 | 135,670 | +0.09(+2.70%) |
Feb 12, 2020 | 3.210 | 3.350 | 3.160 | 3.330 | 242,106 | +0.12(+3.74%) |
Feb 11, 2020 | 3.210 | 3.284 | 3.070 | 3.210 | 288,032 | +0.00(+0.00%) |
Feb 10, 2020 | 3.160 | 3.270 | 3.100 | 3.210 | 173,847 | +0.00(+0.00%) |
Feb 07, 2020 | 3.250 | 3.272 | 3.170 | 3.210 | 102,300 | -0.06(-1.83%) |
Feb 06, 2020 | 3.360 | 3.399 | 3.140 | 3.270 | 298,617 | -0.07(-2.10%) |
Feb 05, 2020 | 3.410 | 3.460 | 3.310 | 3.340 | 134,339 | -0.06(-1.76%) |
Feb 04, 2020 | 3.460 | 3.580 | 3.345 | 3.400 | 198,471 | -0.07(-2.02%) |
Feb 03, 2020 | 3.260 | 3.512 | 3.260 | 3.470 | 250,951 | +0.24(+7.43%) |
Jan 31, 2020 | 3.340 | 3.420 | 3.207 | 3.230 | 159,200 | -0.08(-2.42%) |
Jan 30, 2020 | 3.410 | 3.470 | 3.300 | 3.310 | 179,879 | -0.14(-4.06%) |
Jan 29, 2020 | 3.300 | 3.550 | 3.300 | 3.450 | 281,915 | +0.17(+5.18%) |
Jan 28, 2020 | 3.330 | 3.410 | 3.180 | 3.280 | 302,318 | -0.03(-0.91%) |
Jan 27, 2020 | 3.300 | 3.360 | 3.100 | 3.310 | 348,286 | -0.02(-0.60%) |
Jan 24, 2020 | 3.440 | 3.440 | 3.280 | 3.330 | 215,800 | -0.10(-2.92%) |
Jan 23, 2020 | 3.400 | 3.480 | 3.230 | 3.430 | 245,239 | +0.03(+0.88%) |
Jan 22, 2020 | 3.490 | 3.520 | 3.385 | 3.400 | 178,439 | -0.09(-2.58%) |
Jan 21, 2020 | 3.640 | 3.650 | 3.480 | 3.490 | 363,280 | -0.15(-4.12%) |
Jan 17, 2020 | 3.740 | 3.850 | 3.483 | 3.640 | 580,400 | -0.08(-2.15%) |
Jan 16, 2020 | 4.110 | 4.230 | 3.710 | 3.720 | 827,132 | -0.35(-8.60%) |
Jan 15, 2020 | 4.070 | 4.180 | 4.020 | 4.070 | 245,667 | -0.01(-0.25%) |
Jan 14, 2020 | 3.990 | 4.080 | 3.900 | 4.080 | 272,051 | +0.14(+3.55%) |
Jan 13, 2020 | 4.040 | 4.097 | 3.860 | 3.940 | 387,096 | -0.03(-0.76%) |
Jan 10, 2020 | 4.060 | 4.270 | 3.920 | 3.970 | 426,700 | -0.05(-1.24%) |
Jan 09, 2020 | 3.840 | 4.110 | 3.840 | 4.020 | 322,117 | +0.21(+5.51%) |
Jan 08, 2020 | 3.700 | 4.000 | 3.700 | 3.810 | 525,503 | +0.12(+3.25%) |
Jan 07, 2020 | 3.560 | 3.850 | 3.540 | 3.690 | 298,681 | +0.17(+4.83%) |
Jan 06, 2020 | 3.660 | 3.660 | 3.490 | 3.520 | 228,893 | -0.13(-3.56%) |
Jan 03, 2020 | 3.560 | 3.730 | 3.510 | 3.650 | 263,500 | -0.04(-1.08%) |