Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.540 | 3.540 | 3.540 | 512,763 | +0.12(+3.51%) | |
Dec 30, 2020 | 3.270 | 3.600 | 3.220 | 3.420 | 512,763 | +0.27(+8.57%) |
Dec 29, 2020 | 3.600 | 3.620 | 3.030 | 3.150 | 1,060,419 | -0.58(-15.55%) |
Dec 28, 2020 | 2.860 | 3.840 | 2.860 | 3.730 | 2,206,796 | +0.84(+29.07%) |
Dec 24, 2020 | 2.990 | 3.040 | 2.850 | 2.890 | 242,000 | -0.09(-3.02%) |
Dec 23, 2020 | 3.090 | 3.250 | 2.950 | 2.980 | 347,408 | -0.11(-3.56%) |
Dec 22, 2020 | 3.260 | 3.350 | 3.080 | 3.090 | 262,766 | -0.23(-6.93%) |
Dec 21, 2020 | 3.120 | 3.400 | 3.060 | 3.320 | 606,431 | -0.15(-4.32%) |
Dec 18, 2020 | 3.170 | 3.630 | 3.150 | 3.470 | 1,258,600 | +0.33(+10.51%) |
Dec 17, 2020 | 3.000 | 3.340 | 2.900 | 3.140 | 1,495,803 | +0.20(+6.80%) |
Dec 16, 2020 | 2.860 | 3.060 | 2.850 | 2.940 | 370,841 | +0.10(+3.52%) |
Dec 15, 2020 | 2.850 | 2.970 | 2.760 | 2.840 | 447,493 | +0.03(+1.07%) |
Dec 14, 2020 | 2.690 | 2.910 | 2.630 | 2.810 | 691,448 | +0.07(+2.55%) |
Dec 11, 2020 | 3.210 | 3.340 | 2.740 | 2.740 | 805,900 | -0.42(-13.29%) |
Dec 10, 2020 | 3.120 | 3.240 | 3.020 | 3.160 | 404,446 | +0.03(+0.96%) |
Dec 09, 2020 | 3.310 | 3.420 | 3.050 | 3.130 | 622,268 | -0.13(-3.99%) |
Dec 08, 2020 | 3.340 | 3.440 | 3.200 | 3.260 | 593,824 | -0.03(-0.91%) |
Dec 07, 2020 | 3.100 | 3.390 | 2.960 | 3.290 | 985,348 | +0.17(+5.45%) |
Dec 04, 2020 | 3.290 | 3.310 | 3.050 | 3.120 | 398,200 | -0.12(-3.70%) |
Dec 03, 2020 | 3.070 | 3.280 | 3.050 | 3.240 | 426,992 | +0.22(+7.28%) |
Dec 02, 2020 | 3.020 | 3.110 | 2.830 | 3.020 | 269,795 | -0.02(-0.66%) |
Dec 01, 2020 | 2.980 | 3.170 | 2.860 | 3.040 | 882,069 | +0.09(+3.05%) |
Nov 30, 2020 | 3.270 | 3.270 | 2.800 | 2.950 | 982,309 | -0.37(-11.14%) |
Nov 27, 2020 | 3.560 | 3.670 | 3.300 | 3.320 | 862,100 | -0.29(-7.91%) |
Nov 25, 2020 | 3.570 | 3.820 | 3.500 | 3.605 | 1,154,200 | -0.25(-6.61%) |
Nov 24, 2020 | 3.960 | 3.960 | 3.280 | 3.860 | 1,872,532 | -0.19(-4.69%) |
Nov 23, 2020 | 3.550 | 4.280 | 3.500 | 4.050 | 7,266,041 | +1.02(+33.66%) |
Nov 20, 2020 | 2.670 | 3.160 | 2.610 | 3.030 | 2,428,100 | +0.50(+19.76%) |
Nov 19, 2020 | 2.420 | 2.620 | 2.360 | 2.530 | 687,612 | +0.16(+6.75%) |
Nov 18, 2020 | 2.310 | 2.500 | 2.260 | 2.370 | 782,003 | +0.03(+1.28%) |
Nov 17, 2020 | 2.340 | 2.420 | 2.280 | 2.340 | 339,218 | -0.12(-4.88%) |
Nov 16, 2020 | 2.550 | 2.580 | 2.360 | 2.460 | 283,716 | -0.11(-4.28%) |
Nov 13, 2020 | 2.740 | 2.820 | 2.520 | 2.570 | 971,100 | -0.17(-6.20%) |
Nov 12, 2020 | 2.470 | 2.810 | 2.410 | 2.740 | 1,197,881 | +0.23(+9.16%) |
Nov 11, 2020 | 2.410 | 2.640 | 2.400 | 2.510 | 515,676 | +0.13(+5.46%) |
Nov 10, 2020 | 2.300 | 2.470 | 2.260 | 2.380 | 407,687 | +0.04(+1.71%) |
Nov 09, 2020 | 2.260 | 2.510 | 2.240 | 2.340 | 351,817 | +0.01(+0.43%) |
Nov 06, 2020 | 2.500 | 2.665 | 2.220 | 2.330 | 892,000 | -0.05(-2.10%) |
Nov 05, 2020 | 2.230 | 2.460 | 2.180 | 2.380 | 1,258,363 | +0.23(+10.70%) |
Nov 04, 2020 | 2.220 | 2.270 | 2.120 | 2.150 | 323,248 | -0.06(-2.71%) |
Nov 03, 2020 | 2.200 | 2.420 | 2.160 | 2.210 | 527,373 | +0.00(+0.00%) |
Nov 02, 2020 | 2.140 | 2.380 | 2.120 | 2.210 | 746,705 | +0.02(+0.91%) |
Oct 30, 2020 | 2.110 | 2.430 | 2.040 | 2.190 | 1,557,900 | +0.11(+5.29%) |
Oct 29, 2020 | 2.140 | 2.170 | 2.040 | 2.080 | 205,361 | -0.07(-3.26%) |
Oct 28, 2020 | 2.200 | 2.350 | 2.080 | 2.150 | 576,793 | -0.18(-7.73%) |
Oct 27, 2020 | 2.150 | 2.450 | 2.070 | 2.330 | 1,715,891 | +0.19(+8.88%) |
Oct 26, 2020 | 2.280 | 2.280 | 2.120 | 2.140 | 219,338 | -0.14(-6.14%) |
Oct 23, 2020 | 2.370 | 2.370 | 2.250 | 2.280 | 100,500 | -0.09(-3.80%) |
Oct 22, 2020 | 2.180 | 2.450 | 2.180 | 2.370 | 364,399 | +0.20(+9.22%) |
Oct 21, 2020 | 2.260 | 2.350 | 2.150 | 2.170 | 299,282 | -0.01(-0.46%) |
Oct 20, 2020 | 2.360 | 2.480 | 2.110 | 2.180 | 646,397 | -0.37(-14.51%) |
Oct 19, 2020 | 2.260 | 3.150 | 2.160 | 2.550 | 2,072,281 | -0.15(-5.56%) |
Oct 16, 2020 | 2.784 | 2.880 | 2.615 | 2.700 | 324,900 | -0.10(-3.57%) |
Oct 15, 2020 | 2.756 | 2.940 | 2.510 | 2.800 | 904,793 | -0.40(-12.50%) |
Oct 14, 2020 | 3.100 | 3.200 | 3.000 | 3.200 | 548,599 | +0.10(+3.23%) |
Oct 13, 2020 | 3.200 | 3.200 | 3.100 | 3.100 | 478,384 | -0.09(-2.82%) |
Oct 12, 2020 | 3.134 | 3.200 | 3.080 | 3.190 | 620,404 | -0.10(-3.04%) |
Oct 09, 2020 | 3.199 | 3.525 | 3.141 | 3.290 | 1,680,860 | +0.04(+1.26%) |
Oct 08, 2020 | 3.209 | 3.249 | 3.130 | 3.249 | 399,641 | +0.03(+1.06%) |
Oct 07, 2020 | 3.200 | 3.220 | 3.112 | 3.215 | 649,356 | +0.05(+1.55%) |
Oct 06, 2020 | 3.189 | 3.450 | 3.060 | 3.166 | 2,035,891 | -0.02(-0.72%) |
Oct 05, 2020 | 3.199 | 3.280 | 3.100 | 3.189 | 850,251 | -0.01(-0.34%) |
Oct 02, 2020 | 3.030 | 3.275 | 3.030 | 3.200 | 954,960 | +0.08(+2.40%) |
Oct 01, 2020 | 3.080 | 3.320 | 3.000 | 3.125 | 1,308,746 | -0.04(-1.36%) |
Sep 30, 2020 | 3.250 | 3.347 | 3.002 | 3.168 | 3,626,169 | -2.03(-39.08%) |
Sep 29, 2020 | 6.644 | 6.999 | 4.567 | 5.200 | 856,222 | -1.80(-25.71%) |
Sep 28, 2020 | 6.600 | 7.400 | 6.500 | 7.000 | 254,809 | -0.66(-8.65%) |
Sep 25, 2020 | 9.300 | 10.20 | 7.203 | 7.663 | 625,660 | -1.54(-16.71%) |
Sep 24, 2020 | 7.200 | 11.20 | 6.100 | 9.200 | 2,478,976 | +1.70(+22.67%) |
Sep 23, 2020 | 7.000 | 8.500 | 6.900 | 7.500 | 144,338 | +0.40(+5.63%) |
Sep 22, 2020 | 7.200 | 7.200 | 6.800 | 7.100 | 15,100 | +0.10(+1.43%) |
Sep 21, 2020 | 7.200 | 7.400 | 6.800 | 7.000 | 39,496 | +0.24(+3.50%) |
Sep 18, 2020 | 6.758 | 6.993 | 6.758 | 6.763 | 17,190 | -0.08(-1.24%) |
Sep 17, 2020 | 6.850 | 6.899 | 6.500 | 6.848 | 15,632 | -0.09(-1.24%) |
Sep 16, 2020 | 6.739 | 7.188 | 6.160 | 6.934 | 45,512 | +0.17(+2.54%) |
Sep 15, 2020 | 5.587 | 7.185 | 5.410 | 6.762 | 185,707 | +1.16(+20.75%) |
Sep 14, 2020 | 5.398 | 5.778 | 5.250 | 5.600 | 68,526 | +0.11(+2.10%) |
Sep 11, 2020 | 5.000 | 5.899 | 4.900 | 5.485 | 61,640 | +0.49(+9.70%) |
Sep 10, 2020 | 5.000 | 5.100 | 4.900 | 5.000 | 22,111 | -0.12(-2.42%) |
Sep 09, 2020 | 5.139 | 5.250 | 4.820 | 5.124 | 32,025 | -0.13(-2.40%) |
Sep 08, 2020 | 4.913 | 5.448 | 4.700 | 5.250 | 34,187 | +0.25(+5.00%) |
Sep 04, 2020 | 5.800 | 5.871 | 4.650 | 5.000 | 78,670 | -0.50(-9.07%) |
Sep 03, 2020 | 5.200 | 5.749 | 5.110 | 5.499 | 150,467 | -0.30(-5.19%) |
Sep 02, 2020 | 4.809 | 6.269 | 4.800 | 5.800 | 245,020 | +1.10(+23.40%) |
Sep 01, 2020 | 4.693 | 4.911 | 4.620 | 4.700 | 14,014 | +0.00(+0.00%) |
Aug 31, 2020 | 4.900 | 5.200 | 4.600 | 4.700 | 62,820 | -0.17(-3.47%) |
Aug 28, 2020 | 4.250 | 5.220 | 4.250 | 4.869 | 56,650 | +0.07(+1.44%) |
Aug 27, 2020 | 4.400 | 4.890 | 3.780 | 4.800 | 280,710 | +0.26(+5.77%) |
Aug 26, 2020 | 4.800 | 4.859 | 4.450 | 4.538 | 55,964 | -0.26(-5.46%) |
Aug 25, 2020 | 5.000 | 5.000 | 4.500 | 4.800 | 27,042 | +0.20(+4.35%) |
Aug 24, 2020 | 4.900 | 5.000 | 4.600 | 4.600 | 27,785 | -0.30(-6.12%) |
Aug 21, 2020 | 5.600 | 5.620 | 4.801 | 4.900 | 39,760 | -0.70(-12.50%) |
Aug 20, 2020 | 6.160 | 6.160 | 5.457 | 5.600 | 41,487 | -0.60(-9.68%) |
Aug 19, 2020 | 6.200 | 6.200 | 6.000 | 6.200 | 16,776 | -0.02(-0.35%) |
Aug 18, 2020 | 6.277 | 6.390 | 5.800 | 6.222 | 36,533 | -0.12(-1.86%) |
Aug 17, 2020 | 6.280 | 6.500 | 6.025 | 6.340 | 20,595 | +0.01(+0.19%) |
Aug 14, 2020 | 6.500 | 6.800 | 6.022 | 6.328 | 33,410 | -0.27(-4.12%) |
Aug 13, 2020 | 6.600 | 6.800 | 6.500 | 6.600 | 11,986 | +0.02(+0.32%) |
Aug 12, 2020 | 6.800 | 6.978 | 6.410 | 6.579 | 22,873 | -0.13(-1.95%) |
Aug 11, 2020 | 7.051 | 7.250 | 6.722 | 6.710 | 22,262 | -0.33(-4.63%) |
Aug 10, 2020 | 7.215 | 7.300 | 6.855 | 7.036 | 43,002 | -0.33(-4.43%) |
Aug 07, 2020 | 7.620 | 7.620 | 6.800 | 7.362 | 39,870 | -0.34(-4.38%) |
Aug 06, 2020 | 7.898 | 7.898 | 7.100 | 7.699 | 33,794 | -0.02(-0.27%) |
Aug 05, 2020 | 7.614 | 8.100 | 7.614 | 7.720 | 84,889 | +0.02(+0.26%) |
Aug 04, 2020 | 7.900 | 7.900 | 7.400 | 7.700 | 38,575 | +0.00(+0.00%) |
Aug 03, 2020 | 7.400 | 8.400 | 7.300 | 7.700 | 128,194 | +0.51(+7.11%) |
Jul 31, 2020 | 7.550 | 7.688 | 6.933 | 7.189 | 70,500 | -0.18(-2.44%) |
Jul 30, 2020 | 7.582 | 7.700 | 7.111 | 7.369 | 78,634 | -0.13(-1.75%) |
Jul 29, 2020 | 7.300 | 7.700 | 6.800 | 7.500 | 46,314 | +0.16(+2.15%) |
Jul 28, 2020 | 7.100 | 7.790 | 6.900 | 7.342 | 89,184 | +0.14(+1.97%) |
Jul 27, 2020 | 6.900 | 7.600 | 6.700 | 7.200 | 137,487 | +0.15(+2.13%) |
Jul 24, 2020 | 7.100 | 7.140 | 6.700 | 7.050 | 32,610 | -0.05(-0.70%) |
Jul 23, 2020 | 7.700 | 7.700 | 6.700 | 7.100 | 50,968 | -0.30(-4.05%) |
Jul 22, 2020 | 7.400 | 7.577 | 7.400 | 7.400 | 20,408 | -0.10(-1.33%) |
Jul 21, 2020 | 7.420 | 7.600 | 7.420 | 7.500 | 23,870 | +0.09(+1.20%) |
Jul 20, 2020 | 7.790 | 7.898 | 7.256 | 7.411 | 40,646 | -0.19(-2.49%) |
Jul 17, 2020 | 7.900 | 7.960 | 7.488 | 7.600 | 50,200 | -0.20(-2.58%) |
Jul 16, 2020 | 7.500 | 8.000 | 7.300 | 7.801 | 53,360 | +0.20(+2.64%) |
Jul 15, 2020 | 7.800 | 8.000 | 7.500 | 7.600 | 27,359 | -0.10(-1.30%) |
Jul 14, 2020 | 8.100 | 8.100 | 7.100 | 7.700 | 96,972 | -0.20(-2.53%) |
Jul 13, 2020 | 8.600 | 9.000 | 7.800 | 7.900 | 187,673 | +0.29(+3.82%) |
Jul 10, 2020 | 7.631 | 7.999 | 7.481 | 7.609 | 301,290 | -0.01(-0.16%) |
Jul 09, 2020 | 7.700 | 8.100 | 7.500 | 7.621 | 124,168 | -0.18(-2.29%) |
Jul 08, 2020 | 8.000 | 8.400 | 7.500 | 7.800 | 92,512 | -0.10(-1.25%) |
Jul 07, 2020 | 8.236 | 8.500 | 7.680 | 7.899 | 123,831 | -0.90(-10.24%) |
Jul 06, 2020 | 8.200 | 9.200 | 8.000 | 8.800 | 456,194 | +0.86(+10.80%) |
Jul 02, 2020 | 7.956 | 9.000 | 7.600 | 7.942 | 226,460 | +0.14(+1.82%) |
Jul 01, 2020 | 8.450 | 9.200 | 7.500 | 7.800 | 395,324 | -0.20(-2.50%) |
Jun 30, 2020 | 6.600 | 8.800 | 6.600 | 8.000 | 941,793 | +1.40(+21.23%) |
Jun 29, 2020 | 7.188 | 7.190 | 6.550 | 6.599 | 98,932 | -0.68(-9.35%) |
Jun 26, 2020 | 7.100 | 7.400 | 7.002 | 7.280 | 125,690 | -0.42(-5.45%) |
Jun 25, 2020 | 8.000 | 8.400 | 7.200 | 7.700 | 409,773 | -2.12(-21.63%) |
Jun 24, 2020 | 6.500 | 9.825 | 6.435 | 9.825 | 1,665,844 | +3.62(+58.47%) |
Jun 23, 2020 | 6.400 | 6.400 | 6.100 | 6.200 | 151,409 | +0.04(+0.65%) |
Jun 22, 2020 | 6.500 | 6.799 | 6.080 | 6.160 | 114,707 | -0.34(-5.23%) |
Jun 19, 2020 | 7.000 | 7.400 | 6.500 | 6.500 | 169,580 | -0.20(-2.99%) |
Jun 18, 2020 | 6.900 | 7.200 | 6.600 | 6.700 | 233,434 | -0.70(-9.46%) |
Jun 17, 2020 | 7.600 | 8.000 | 6.700 | 7.400 | 331,209 | -1.28(-14.75%) |
Jun 16, 2020 | 8.559 | 9.170 | 8.004 | 8.680 | 383,560 | -2.82(-24.52%) |
Jun 15, 2020 | 8.200 | 11.80 | 7.500 | 11.50 | 825,907 | +4.40(+61.97%) |
Jun 12, 2020 | 7.000 | 7.500 | 6.891 | 7.100 | 43,660 | -0.00(-0.03%) |
Jun 11, 2020 | 7.328 | 7.653 | 6.999 | 7.102 | 30,242 | -0.20(-2.71%) |
Jun 10, 2020 | 7.600 | 8.100 | 7.000 | 7.300 | 41,055 | -0.00(-0.01%) |
Jun 09, 2020 | 7.336 | 7.600 | 7.045 | 7.301 | 10,341 | +0.10(+1.40%) |
Jun 08, 2020 | 6.900 | 7.300 | 6.700 | 7.200 | 9,408 | +0.29(+4.27%) |
Jun 05, 2020 | 6.712 | 7.300 | 6.600 | 6.905 | 28,420 | -0.50(-6.69%) |
Jun 04, 2020 | 6.000 | 9.400 | 6.000 | 7.400 | 248,706 | +1.32(+21.73%) |
Jun 03, 2020 | 6.194 | 6.199 | 5.497 | 6.079 | 4,343 | +0.08(+1.32%) |
Jun 02, 2020 | 6.200 | 6.400 | 5.800 | 6.000 | 9,605 | +0.20(+3.45%) |
Jun 01, 2020 | 5.800 | 6.000 | 5.800 | 5.800 | 6,211 | +0.00(+0.00%) |
May 29, 2020 | 6.099 | 6.099 | 5.600 | 5.800 | 7,850 | -0.30(-4.92%) |
May 28, 2020 | 6.000 | 6.500 | 5.900 | 6.100 | 20,546 | +0.20(+3.39%) |
May 27, 2020 | 6.300 | 6.300 | 5.700 | 5.900 | 3,120 | -0.20(-3.28%) |
May 26, 2020 | 6.000 | 6.100 | 5.700 | 6.100 | 12,978 | +0.20(+3.35%) |
May 22, 2020 | 5.818 | 6.100 | 5.611 | 5.902 | 10,410 | -0.20(-3.25%) |
May 21, 2020 | 6.300 | 6.400 | 5.700 | 6.100 | 21,712 | -0.10(-1.60%) |
May 20, 2020 | 5.990 | 8.106 | 5.600 | 6.199 | 154,347 | +0.30(+5.09%) |
May 19, 2020 | 5.880 | 6.199 | 5.800 | 5.899 | 4,511 | +0.10(+1.71%) |
May 18, 2020 | 6.405 | 6.453 | 5.420 | 5.800 | 11,528 | -0.30(-4.92%) |
May 15, 2020 | 6.400 | 6.600 | 6.051 | 6.100 | 13,980 | +0.10(+1.67%) |
May 14, 2020 | 5.600 | 6.200 | 5.600 | 6.000 | 20,831 | +0.23(+3.99%) |
May 13, 2020 | 5.867 | 5.900 | 5.151 | 5.770 | 10,088 | -0.23(-3.83%) |
May 12, 2020 | 6.100 | 6.200 | 5.800 | 6.000 | 4,188 | -0.20(-3.23%) |
May 11, 2020 | 6.600 | 6.600 | 5.700 | 6.200 | 9,862 | -0.08(-1.27%) |
May 08, 2020 | 5.861 | 7.356 | 5.861 | 6.280 | 48,360 | +0.48(+8.28%) |
May 07, 2020 | 5.500 | 6.600 | 5.400 | 5.800 | 26,338 | +0.38(+6.97%) |
May 06, 2020 | 5.800 | 5.800 | 5.400 | 5.422 | 3,399 | -0.18(-3.18%) |
May 05, 2020 | 5.400 | 5.800 | 5.300 | 5.600 | 9,474 | +0.30(+5.66%) |
May 04, 2020 | 5.400 | 5.900 | 5.100 | 5.300 | 8,230 | +0.15(+2.83%) |
May 01, 2020 | 5.420 | 5.420 | 5.100 | 5.154 | 2,590 | -0.23(-4.33%) |
Apr 30, 2020 | 5.152 | 5.496 | 5.150 | 5.387 | 2,974 | -0.11(-2.05%) |
Apr 29, 2020 | 5.200 | 5.500 | 5.200 | 5.500 | 2,192 | +0.11(+2.06%) |
Apr 28, 2020 | 5.500 | 5.500 | 5.131 | 5.389 | 2,719 | +0.12(+2.24%) |
Apr 27, 2020 | 5.500 | 5.500 | 4.900 | 5.271 | 4,307 | +0.05(+0.98%) |
Apr 24, 2020 | 5.115 | 5.500 | 4.950 | 5.220 | 3,280 | -0.10(-1.93%) |
Apr 23, 2020 | 5.700 | 5.700 | 5.190 | 5.323 | 6,324 | +0.09(+1.78%) |
Apr 22, 2020 | 5.500 | 5.606 | 4.901 | 5.230 | 8,051 | -0.07(-1.32%) |
Apr 21, 2020 | 5.900 | 5.900 | 5.000 | 5.300 | 10,247 | -0.30(-5.36%) |
Apr 20, 2020 | 4.600 | 6.000 | 4.600 | 5.600 | 35,053 | +1.00(+21.74%) |
Apr 17, 2020 | 4.400 | 4.827 | 4.400 | 4.600 | 2,240 | +0.18(+4.00%) |
Apr 16, 2020 | 4.600 | 5.000 | 4.420 | 4.423 | 9,062 | -0.18(-3.83%) |
Apr 15, 2020 | 4.500 | 4.600 | 4.400 | 4.599 | 422 | -0.00(-0.07%) |
Apr 14, 2020 | 4.500 | 4.898 | 4.500 | 4.602 | 2,938 | +0.16(+3.65%) |
Apr 13, 2020 | 4.500 | 4.899 | 4.440 | 4.440 | 1,246 | -0.06(-1.36%) |
Apr 09, 2020 | 4.900 | 4.900 | 4.500 | 4.501 | 2,860 | -0.05(-1.08%) |
Apr 08, 2020 | 4.680 | 4.867 | 4.510 | 4.550 | 4,725 | -0.05(-1.07%) |
Apr 07, 2020 | 4.413 | 4.900 | 4.400 | 4.599 | 7,363 | +0.10(+2.20%) |
Apr 06, 2020 | 4.400 | 4.800 | 4.000 | 4.500 | 5,854 | +0.30(+7.12%) |
Apr 03, 2020 | 4.022 | 4.440 | 4.000 | 4.201 | 1,520 | +0.02(+0.55%) |
Apr 02, 2020 | 4.033 | 4.550 | 4.033 | 4.178 | 3,296 | -0.21(-4.83%) |
Apr 01, 2020 | 4.800 | 4.800 | 3.940 | 4.390 | 3,814 | -0.51(-10.41%) |
Mar 31, 2020 | 3.800 | 5.500 | 3.800 | 4.900 | 36,581 | +0.90(+22.53%) |
Mar 30, 2020 | 4.400 | 4.400 | 3.957 | 3.999 | 2,552 | -0.30(-7.02%) |
Mar 27, 2020 | 4.200 | 4.400 | 3.940 | 4.301 | 5,820 | +0.02(+0.37%) |
Mar 26, 2020 | 4.150 | 4.935 | 4.112 | 4.285 | 9,703 | +0.17(+4.21%) |
Mar 25, 2020 | 3.855 | 4.200 | 3.800 | 4.112 | 12,681 | +0.21(+5.44%) |
Mar 24, 2020 | 4.400 | 4.400 | 3.700 | 3.900 | 11,721 | -0.19(-4.76%) |
Mar 23, 2020 | 4.190 | 4.190 | 3.700 | 4.095 | 2,206 | +0.05(+1.34%) |
Mar 20, 2020 | 4.300 | 4.352 | 3.800 | 4.041 | 4,520 | +0.02(+0.60%) |
Mar 19, 2020 | 3.800 | 4.368 | 3.800 | 4.017 | 7,396 | +0.29(+7.75%) |
Mar 18, 2020 | 3.502 | 4.161 | 3.502 | 3.728 | 7,588 | -0.47(-11.24%) |
Mar 17, 2020 | 4.600 | 4.600 | 3.700 | 4.200 | 14,155 | -0.30(-6.60%) |
Mar 16, 2020 | 4.305 | 4.592 | 3.901 | 4.497 | 10,252 | +0.40(+9.68%) |
Mar 13, 2020 | 6.000 | 6.098 | 4.028 | 4.100 | 20,300 | -1.70(-29.31%) |
Mar 12, 2020 | 6.171 | 6.199 | 5.644 | 5.800 | 12,288 | -0.59(-9.19%) |
Mar 11, 2020 | 5.880 | 7.130 | 5.880 | 6.387 | 4,396 | +0.17(+2.75%) |
Mar 10, 2020 | 5.951 | 6.216 | 5.300 | 6.216 | 20,399 | +0.27(+4.45%) |
Mar 09, 2020 | 5.800 | 6.686 | 5.800 | 5.951 | 11,977 | -0.85(-12.49%) |
Mar 06, 2020 | 7.000 | 7.000 | 6.226 | 6.800 | 7,460 | -0.20(-2.86%) |
Mar 05, 2020 | 7.272 | 7.300 | 6.773 | 7.000 | 10,414 | -0.15(-2.07%) |
Mar 04, 2020 | 6.979 | 7.399 | 6.979 | 7.148 | 3,174 | -0.05(-0.72%) |
Mar 03, 2020 | 7.201 | 7.600 | 7.167 | 7.200 | 2,399 | -0.03(-0.41%) |
Mar 02, 2020 | 8.000 | 8.001 | 7.010 | 7.230 | 9,934 | +0.03(+0.42%) |
Feb 28, 2020 | 8.900 | 8.999 | 6.600 | 7.200 | 46,710 | -1.75(-19.56%) |
Feb 27, 2020 | 9.206 | 9.300 | 8.950 | 8.951 | 13,368 | -0.25(-2.76%) |
Feb 26, 2020 | 9.350 | 9.753 | 9.200 | 9.205 | 8,496 | -0.10(-1.02%) |
Feb 25, 2020 | 9.400 | 9.500 | 9.300 | 9.300 | 9,362 | -0.10(-1.06%) |
Feb 24, 2020 | 9.900 | 9.900 | 9.400 | 9.400 | 8,053 | -0.60(-6.00%) |
Feb 21, 2020 | 10.70 | 11.00 | 9.600 | 10.00 | 71,420 | +0.60(+6.38%) |
Feb 20, 2020 | 9.600 | 10.00 | 9.400 | 9.400 | 4,111 | +0.00(+0.00%) |
Feb 19, 2020 | 9.500 | 9.800 | 9.400 | 9.400 | 3,986 | -0.15(-1.57%) |
Feb 18, 2020 | 9.592 | 9.609 | 9.400 | 9.550 | 3,673 | -0.04(-0.44%) |
Feb 14, 2020 | 9.700 | 9.800 | 9.590 | 9.592 | 2,740 | -0.40(-3.98%) |
Feb 13, 2020 | 9.700 | 10.30 | 9.662 | 9.990 | 4,701 | +0.27(+2.77%) |
Feb 12, 2020 | 9.700 | 10.40 | 9.700 | 9.721 | 2,710 | +0.02(+0.22%) |
Feb 11, 2020 | 9.600 | 10.30 | 9.600 | 9.700 | 11,458 | +0.10(+1.04%) |
Feb 10, 2020 | 9.700 | 9.889 | 9.600 | 9.600 | 4,025 | -0.10(-1.06%) |
Feb 07, 2020 | 9.400 | 9.940 | 9.400 | 9.703 | 3,800 | +0.08(+0.86%) |
Feb 06, 2020 | 9.600 | 9.650 | 9.322 | 9.620 | 2,280 | +0.10(+1.09%) |
Feb 05, 2020 | 9.270 | 9.600 | 9.270 | 9.516 | 603 | -0.05(-0.56%) |
Feb 04, 2020 | 9.300 | 9.570 | 9.200 | 9.570 | 5,153 | +0.22(+2.35%) |
Feb 03, 2020 | 9.300 | 9.599 | 9.300 | 9.350 | 9,449 | -0.15(-1.58%) |
Jan 31, 2020 | 9.428 | 9.550 | 9.383 | 9.500 | 2,750 | +0.09(+0.97%) |
Jan 30, 2020 | 9.599 | 9.599 | 9.400 | 9.409 | 4,002 | -0.19(-1.98%) |
Jan 29, 2020 | 9.550 | 10.35 | 9.536 | 9.599 | 3,953 | +0.10(+1.04%) |
Jan 28, 2020 | 9.500 | 9.827 | 9.500 | 9.500 | 10,510 | +0.00(+0.00%) |
Jan 27, 2020 | 9.700 | 9.800 | 9.500 | 9.500 | 9,557 | -0.22(-2.27%) |
Jan 24, 2020 | 10.35 | 10.40 | 9.700 | 9.721 | 2,970 | -0.28(-2.77%) |
Jan 23, 2020 | 9.800 | 10.10 | 9.800 | 9.998 | 1,487 | -0.20(-1.98%) |
Jan 22, 2020 | 10.00 | 10.70 | 10.00 | 10.20 | 9,295 | +0.35(+3.55%) |
Jan 21, 2020 | 9.700 | 10.00 | 9.700 | 9.850 | 5,220 | -0.25(-2.48%) |
Jan 17, 2020 | 10.25 | 10.35 | 10.00 | 10.10 | 11,000 | -0.30(-2.88%) |
Jan 16, 2020 | 10.40 | 10.65 | 10.00 | 10.40 | 14,798 | -0.20(-1.89%) |
Jan 15, 2020 | 10.40 | 11.29 | 10.30 | 10.60 | 10,412 | -0.20(-1.85%) |
Jan 14, 2020 | 11.80 | 11.80 | 10.20 | 10.80 | 32,021 | -0.94(-8.01%) |
Jan 13, 2020 | 10.20 | 12.30 | 10.20 | 11.74 | 114,908 | +1.22(+11.65%) |
Jan 10, 2020 | 10.50 | 11.00 | 10.10 | 10.52 | 26,260 | +0.02(+0.16%) |
Jan 09, 2020 | 10.20 | 10.90 | 9.800 | 10.50 | 41,522 | +0.50(+4.98%) |
Jan 08, 2020 | 10.10 | 10.20 | 9.600 | 10.00 | 10,211 | -0.10(-0.99%) |
Jan 07, 2020 | 9.800 | 10.20 | 9.500 | 10.10 | 3,530 | -0.10(-0.98%) |
Jan 06, 2020 | 10.30 | 10.50 | 9.520 | 10.20 | 11,324 | -0.70(-6.42%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.215 | 10.90 | 8,160 | +1.40(+14.74%) |