Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.618 | 6.618 | 6.618 | 45,506 | -0.04(-0.58%) | |
Dec 30, 2020 | 6.761 | 6.848 | 6.656 | 6.656 | 45,506 | -0.02(-0.32%) |
Dec 29, 2020 | 6.926 | 6.926 | 6.391 | 6.678 | 130,187 | -0.19(-2.78%) |
Dec 28, 2020 | 6.783 | 6.992 | 6.773 | 6.868 | 77,488 | +0.10(+1.41%) |
Dec 24, 2020 | 6.678 | 6.830 | 6.616 | 6.773 | 18,344 | +0.12(+1.87%) |
Dec 23, 2020 | 6.687 | 6.725 | 6.639 | 6.649 | 55,659 | -0.03(-0.43%) |
Dec 22, 2020 | 6.620 | 6.688 | 6.496 | 6.678 | 105,429 | +0.14(+2.19%) |
Dec 21, 2020 | 6.582 | 6.859 | 6.439 | 6.535 | 139,074 | -0.02(-0.29%) |
Dec 18, 2020 | 6.773 | 6.856 | 6.401 | 6.554 | 159,863 | -0.17(-2.55%) |
Dec 17, 2020 | 6.773 | 6.868 | 6.639 | 6.725 | 70,032 | -0.02(-0.28%) |
Dec 16, 2020 | 6.849 | 6.907 | 6.706 | 6.744 | 88,162 | -0.07(-0.98%) |
Dec 15, 2020 | 6.515 | 6.811 | 6.306 | 6.811 | 96,920 | +0.40(+6.25%) |
Dec 14, 2020 | 6.105 | 6.582 | 6.057 | 6.410 | 189,688 | +0.52(+8.91%) |
Dec 11, 2020 | 5.733 | 5.914 | 5.619 | 5.886 | 89,313 | +0.17(+3.01%) |
Dec 10, 2020 | 5.266 | 5.771 | 5.266 | 5.714 | 100,948 | +0.45(+8.51%) |
Dec 09, 2020 | 5.867 | 5.886 | 5.228 | 5.266 | 258,404 | -0.55(-9.51%) |
Dec 08, 2020 | 5.876 | 5.905 | 5.790 | 5.819 | 40,045 | -0.10(-1.61%) |
Dec 07, 2020 | 5.876 | 5.914 | 5.771 | 5.914 | 45,784 | +0.05(+0.81%) |
Dec 04, 2020 | 5.781 | 5.895 | 5.756 | 5.867 | 51,470 | +0.12(+2.16%) |
Dec 03, 2020 | 5.695 | 5.809 | 5.628 | 5.743 | 49,529 | +0.00(+0.00%) |
Dec 02, 2020 | 5.542 | 5.743 | 5.542 | 5.743 | 31,584 | +0.01(+0.17%) |
Dec 01, 2020 | 5.581 | 5.762 | 5.552 | 5.733 | 58,574 | +0.14(+2.56%) |
Nov 30, 2020 | 5.581 | 5.769 | 5.523 | 5.590 | 135,972 | +0.06(+1.03%) |
Nov 27, 2020 | 5.867 | 5.899 | 5.514 | 5.533 | 121,076 | -0.33(-5.69%) |
Nov 25, 2020 | 5.800 | 5.943 | 5.724 | 5.867 | 45,809 | +0.07(+1.15%) |
Nov 24, 2020 | 5.905 | 5.905 | 5.743 | 5.800 | 89,883 | -0.10(-1.62%) |
Nov 23, 2020 | 5.752 | 6.010 | 5.685 | 5.895 | 125,678 | +0.22(+3.87%) |
Nov 20, 2020 | 5.857 | 5.857 | 5.669 | 5.676 | 73,694 | -0.19(-3.25%) |
Nov 19, 2020 | 5.581 | 5.962 | 5.581 | 5.867 | 63,734 | +0.25(+4.50%) |
Nov 18, 2020 | 5.829 | 6.086 | 5.533 | 5.614 | 160,073 | -0.40(-6.59%) |
Nov 17, 2020 | 5.848 | 6.172 | 5.773 | 6.010 | 72,154 | +0.15(+2.61%) |
Nov 16, 2020 | 5.809 | 6.019 | 5.752 | 5.857 | 136,550 | +0.09(+1.49%) |
Nov 13, 2020 | 5.609 | 5.790 | 5.552 | 5.771 | 24,529 | +0.12(+2.20%) |
Nov 12, 2020 | 5.628 | 5.705 | 5.514 | 5.647 | 38,189 | +0.02(+0.34%) |
Nov 11, 2020 | 5.867 | 5.914 | 5.590 | 5.628 | 54,903 | -0.19(-3.28%) |
Nov 10, 2020 | 5.495 | 5.829 | 5.390 | 5.819 | 134,133 | +0.30(+5.35%) |
Nov 09, 2020 | 5.504 | 5.681 | 5.152 | 5.523 | 182,011 | +0.45(+8.83%) |
Nov 06, 2020 | 5.342 | 5.440 | 5.056 | 5.075 | 99,691 | -0.08(-1.48%) |
Nov 05, 2020 | 4.779 | 5.237 | 4.779 | 5.151 | 81,033 | +0.36(+7.57%) |
Nov 04, 2020 | 4.970 | 4.970 | 4.760 | 4.789 | 20,858 | -0.15(-3.09%) |
Nov 03, 2020 | 4.779 | 4.989 | 4.703 | 4.941 | 45,953 | +0.16(+3.39%) |
Nov 02, 2020 | 4.436 | 4.808 | 4.436 | 4.779 | 60,666 | +0.48(+11.09%) |
Oct 30, 2020 | 4.503 | 4.507 | 4.226 | 4.302 | 61,219 | -0.14(-3.22%) |
Oct 29, 2020 | 4.889 | 4.889 | 4.016 | 4.445 | 476,380 | -0.42(-8.63%) |
Oct 28, 2020 | 4.989 | 4.989 | 4.770 | 4.865 | 135,759 | -0.17(-3.41%) |
Oct 27, 2020 | 5.180 | 5.180 | 4.980 | 5.037 | 67,123 | -0.19(-3.65%) |
Oct 26, 2020 | 5.345 | 5.345 | 5.161 | 5.228 | 34,101 | +0.02(+0.37%) |
Oct 23, 2020 | 5.390 | 5.494 | 5.037 | 5.209 | 92,248 | -0.21(-3.87%) |
Oct 22, 2020 | 5.476 | 5.628 | 5.342 | 5.418 | 43,842 | -0.04(-0.70%) |
Oct 21, 2020 | 5.571 | 5.695 | 5.352 | 5.457 | 37,654 | -0.10(-1.72%) |
Oct 20, 2020 | 5.495 | 5.657 | 5.495 | 5.552 | 40,994 | +0.07(+1.22%) |
Oct 19, 2020 | 5.762 | 5.819 | 5.447 | 5.485 | 77,695 | -0.18(-3.20%) |
Oct 16, 2020 | 5.914 | 5.938 | 5.485 | 5.666 | 157,556 | -0.03(-0.50%) |
Oct 15, 2020 | 5.600 | 6.058 | 5.495 | 5.695 | 132,932 | +0.00(+0.00%) |
Oct 14, 2020 | 5.819 | 5.943 | 5.437 | 5.695 | 192,523 | -0.11(-1.97%) |
Oct 13, 2020 | 5.914 | 6.153 | 5.628 | 5.809 | 1,508,704 | -0.10(-1.77%) |
Oct 12, 2020 | 5.342 | 6.058 | 5.056 | 5.914 | 197,980 | +0.63(+11.91%) |
Oct 09, 2020 | 5.273 | 5.371 | 5.209 | 5.285 | 58,494 | +0.02(+0.36%) |
Oct 08, 2020 | 5.161 | 5.285 | 4.970 | 5.266 | 47,264 | +0.01(+0.18%) |
Oct 07, 2020 | 5.031 | 5.275 | 5.031 | 5.256 | 34,215 | +0.26(+5.15%) |
Oct 06, 2020 | 4.922 | 5.075 | 4.913 | 4.999 | 43,984 | +0.08(+1.55%) |
Oct 05, 2020 | 5.056 | 5.127 | 4.913 | 4.922 | 10,511 | -0.09(-1.71%) |
Oct 02, 2020 | 4.989 | 5.008 | 4.779 | 5.008 | 143,195 | +0.00(+0.00%) |
Oct 01, 2020 | 5.094 | 5.094 | 4.836 | 5.008 | 47,196 | -0.05(-0.94%) |
Sep 30, 2020 | 4.913 | 5.196 | 4.913 | 5.056 | 29,065 | +0.14(+2.91%) |
Sep 29, 2020 | 4.927 | 5.170 | 4.857 | 4.913 | 43,850 | -0.09(-1.76%) |
Sep 28, 2020 | 4.754 | 5.001 | 4.754 | 5.001 | 16,975 | +0.03(+0.57%) |
Sep 25, 2020 | 4.887 | 5.001 | 4.792 | 4.973 | 10,327 | -0.04(-0.76%) |
Sep 24, 2020 | 4.906 | 5.011 | 4.754 | 5.011 | 51,231 | +0.09(+1.93%) |
Sep 23, 2020 | 4.840 | 4.916 | 4.745 | 4.916 | 20,515 | +0.01(+0.19%) |
Sep 22, 2020 | 4.868 | 4.906 | 4.811 | 4.906 | 2,286 | -0.04(-0.77%) |
Sep 21, 2020 | 5.030 | 5.030 | 4.726 | 4.944 | 13,504 | -0.07(-1.33%) |
Sep 18, 2020 | 5.030 | 5.030 | 4.840 | 5.011 | 30,032 | -0.03(-0.56%) |
Sep 17, 2020 | 4.887 | 5.048 | 4.887 | 5.039 | 31,376 | +0.12(+2.51%) |
Sep 16, 2020 | 4.916 | 4.935 | 4.802 | 4.916 | 35,326 | +0.06(+1.17%) |
Sep 15, 2020 | 4.859 | 4.897 | 4.754 | 4.859 | 10,771 | +0.04(+0.79%) |
Sep 14, 2020 | 4.925 | 5.039 | 4.764 | 4.821 | 93,312 | -0.07(-1.36%) |
Sep 11, 2020 | 4.954 | 4.992 | 4.849 | 4.887 | 12,223 | -0.09(-1.72%) |
Sep 10, 2020 | 4.897 | 5.011 | 4.816 | 4.973 | 17,238 | +0.07(+1.35%) |
Sep 09, 2020 | 5.048 | 5.082 | 4.887 | 4.906 | 21,070 | -0.21(-4.08%) |
Sep 08, 2020 | 5.199 | 5.199 | 5.030 | 5.115 | 11,794 | +0.07(+1.32%) |
Sep 04, 2020 | 5.115 | 5.124 | 5.039 | 5.048 | 11,802 | -0.06(-1.12%) |
Sep 03, 2020 | 5.219 | 5.295 | 5.058 | 5.105 | 15,178 | -0.11(-2.18%) |
Sep 02, 2020 | 5.262 | 5.305 | 5.191 | 5.219 | 13,470 | -0.04(-0.72%) |
Sep 01, 2020 | 5.229 | 5.333 | 5.210 | 5.257 | 40,884 | +0.03(+0.54%) |
Aug 31, 2020 | 5.200 | 5.362 | 5.191 | 5.229 | 30,309 | -0.11(-2.13%) |
Aug 28, 2020 | 5.229 | 5.362 | 5.143 | 5.343 | 15,069 | +0.00(+0.00%) |
Aug 27, 2020 | 5.352 | 5.447 | 5.086 | 5.343 | 51,554 | -0.01(-0.18%) |
Aug 26, 2020 | 5.162 | 5.352 | 5.063 | 5.352 | 32,566 | +0.11(+2.17%) |
Aug 25, 2020 | 5.058 | 5.257 | 5.011 | 5.238 | 22,507 | +0.18(+3.56%) |
Aug 24, 2020 | 5.030 | 5.243 | 4.977 | 5.058 | 68,642 | +0.00(+0.00%) |
Aug 21, 2020 | 4.992 | 5.086 | 4.840 | 5.058 | 24,447 | +0.04(+0.76%) |
Aug 20, 2020 | 5.105 | 5.105 | 4.878 | 5.020 | 27,812 | -0.10(-2.04%) |
Aug 19, 2020 | 5.181 | 5.181 | 5.067 | 5.124 | 19,849 | -0.06(-1.10%) |
Aug 18, 2020 | 5.257 | 5.267 | 5.172 | 5.181 | 5,940 | -0.13(-2.50%) |
Aug 17, 2020 | 5.400 | 5.423 | 5.096 | 5.314 | 20,873 | -0.05(-0.88%) |
Aug 14, 2020 | 5.381 | 5.457 | 5.267 | 5.362 | 27,714 | +0.00(+0.00%) |
Aug 13, 2020 | 5.362 | 5.468 | 5.267 | 5.362 | 27,767 | +0.08(+1.44%) |
Aug 12, 2020 | 5.457 | 5.547 | 5.238 | 5.286 | 26,518 | -0.12(-2.28%) |
Aug 11, 2020 | 5.333 | 5.457 | 5.219 | 5.409 | 21,424 | +0.09(+1.79%) |
Aug 10, 2020 | 5.267 | 5.409 | 5.219 | 5.314 | 25,090 | +0.17(+3.32%) |
Aug 07, 2020 | 5.457 | 5.457 | 5.011 | 5.143 | 22,972 | -0.24(-4.41%) |
Aug 06, 2020 | 5.048 | 5.419 | 4.906 | 5.381 | 106,364 | +0.49(+10.10%) |
Aug 05, 2020 | 4.916 | 5.011 | 4.802 | 4.887 | 62,180 | +0.02(+0.39%) |
Aug 04, 2020 | 4.878 | 4.887 | 4.593 | 4.868 | 20,737 | +0.03(+0.59%) |
Aug 03, 2020 | 4.735 | 4.906 | 4.735 | 4.840 | 6,062 | +0.14(+3.03%) |
Jul 31, 2020 | 4.802 | 4.916 | 4.621 | 4.697 | 38,041 | -0.13(-2.75%) |
Jul 30, 2020 | 4.859 | 4.982 | 4.754 | 4.830 | 17,752 | -0.06(-1.17%) |
Jul 29, 2020 | 5.020 | 5.030 | 4.811 | 4.887 | 14,422 | -0.13(-2.65%) |
Jul 28, 2020 | 5.030 | 5.048 | 4.754 | 5.020 | 5,733 | +0.16(+3.32%) |
Jul 27, 2020 | 4.631 | 4.992 | 4.631 | 4.859 | 6,298 | -0.09(-1.73%) |
Jul 24, 2020 | 4.840 | 4.944 | 4.840 | 4.944 | 4,952 | +0.09(+1.76%) |
Jul 23, 2020 | 4.982 | 5.011 | 4.757 | 4.859 | 7,415 | -0.07(-1.35%) |
Jul 22, 2020 | 4.773 | 5.058 | 4.773 | 4.925 | 17,226 | +0.04(+0.78%) |
Jul 21, 2020 | 4.887 | 4.973 | 4.830 | 4.887 | 13,652 | -0.05(-0.96%) |
Jul 20, 2020 | 4.840 | 4.935 | 4.754 | 4.935 | 2,990 | +0.06(+1.17%) |
Jul 17, 2020 | 4.973 | 5.007 | 4.669 | 4.878 | 37,936 | -0.13(-2.65%) |
Jul 16, 2020 | 5.219 | 5.219 | 4.821 | 5.011 | 9,946 | +0.21(+4.35%) |
Jul 15, 2020 | 4.792 | 4.880 | 4.783 | 4.802 | 8,891 | +0.10(+2.12%) |
Jul 14, 2020 | 5.077 | 5.143 | 4.612 | 4.702 | 40,180 | +0.10(+2.16%) |
Jul 13, 2020 | 5.238 | 5.276 | 4.593 | 4.602 | 62,027 | -0.70(-13.24%) |
Jul 10, 2020 | 5.228 | 5.362 | 5.228 | 5.305 | 8,219 | +0.01(+0.27%) |
Jul 09, 2020 | 5.197 | 5.290 | 5.162 | 5.290 | 1,248 | -0.09(-1.68%) |
Jul 08, 2020 | 5.172 | 5.457 | 5.030 | 5.381 | 37,648 | +0.16(+3.09%) |
Jul 07, 2020 | 5.495 | 5.495 | 5.172 | 5.219 | 16,251 | -0.33(-5.86%) |
Jul 06, 2020 | 5.384 | 5.573 | 5.318 | 5.544 | 49,101 | +0.22(+4.08%) |
Jul 02, 2020 | 5.100 | 5.384 | 5.082 | 5.327 | 61,830 | +0.33(+6.62%) |
Jul 01, 2020 | 5.072 | 5.148 | 4.987 | 4.997 | 24,937 | -0.15(-2.94%) |
Jun 30, 2020 | 5.167 | 5.176 | 4.902 | 5.148 | 30,700 | -0.01(-0.18%) |
Jun 29, 2020 | 4.997 | 5.252 | 4.997 | 5.157 | 42,856 | +0.20(+4.00%) |
Jun 26, 2020 | 5.082 | 5.119 | 4.911 | 4.959 | 68,077 | -0.24(-4.55%) |
Jun 25, 2020 | 5.148 | 5.195 | 4.959 | 5.195 | 18,676 | +0.05(+0.92%) |
Jun 24, 2020 | 4.836 | 5.233 | 4.723 | 5.148 | 92,368 | +0.29(+6.03%) |
Jun 23, 2020 | 4.808 | 4.883 | 4.675 | 4.855 | 165,427 | +0.09(+1.98%) |
Jun 22, 2020 | 4.921 | 4.978 | 4.751 | 4.760 | 83,102 | -0.18(-3.63%) |
Jun 19, 2020 | 4.940 | 4.997 | 4.855 | 4.940 | 211,642 | +0.00(+0.00%) |
Jun 18, 2020 | 4.826 | 4.959 | 4.515 | 4.940 | 40,056 | +0.03(+0.58%) |
Jun 17, 2020 | 5.044 | 5.044 | 4.694 | 4.911 | 41,049 | -0.04(-0.76%) |
Jun 16, 2020 | 4.685 | 4.978 | 4.609 | 4.949 | 95,049 | +0.43(+9.62%) |
Jun 15, 2020 | 4.449 | 4.826 | 4.345 | 4.515 | 40,361 | -0.02(-0.42%) |
Jun 12, 2020 | 4.770 | 4.883 | 4.486 | 4.534 | 125,672 | -0.15(-3.23%) |
Jun 11, 2020 | 4.940 | 5.030 | 4.666 | 4.685 | 157,486 | -0.50(-9.65%) |
Jun 10, 2020 | 5.082 | 5.261 | 5.006 | 5.185 | 107,694 | -0.10(-1.96%) |
Jun 09, 2020 | 5.195 | 5.308 | 5.044 | 5.289 | 74,089 | +0.00(+0.00%) |
Jun 08, 2020 | 5.365 | 5.393 | 4.997 | 5.289 | 142,316 | +0.07(+1.27%) |
Jun 05, 2020 | 5.261 | 5.420 | 4.940 | 5.223 | 212,277 | +0.17(+3.36%) |
Jun 04, 2020 | 4.997 | 5.242 | 4.723 | 5.053 | 165,685 | +0.13(+2.69%) |
Jun 03, 2020 | 4.449 | 4.921 | 4.449 | 4.921 | 193,370 | +0.47(+10.62%) |
Jun 02, 2020 | 4.883 | 4.940 | 4.449 | 4.449 | 236,226 | -0.40(-8.19%) |
Jun 01, 2020 | 4.911 | 4.960 | 4.656 | 4.845 | 215,672 | +0.21(+4.48%) |
May 29, 2020 | 4.430 | 4.723 | 4.250 | 4.638 | 76,017 | +0.48(+11.59%) |
May 28, 2020 | 4.307 | 4.921 | 4.156 | 4.156 | 170,653 | -0.08(-1.79%) |
May 27, 2020 | 3.658 | 4.250 | 3.636 | 4.231 | 251,709 | +0.67(+18.83%) |
May 26, 2020 | 3.599 | 3.721 | 3.485 | 3.561 | 70,572 | +0.06(+1.62%) |
May 22, 2020 | 3.466 | 3.504 | 3.315 | 3.504 | 13,128 | +0.03(+0.82%) |
May 21, 2020 | 3.429 | 3.533 | 3.429 | 3.476 | 19,636 | +0.08(+2.22%) |
May 20, 2020 | 3.306 | 3.438 | 3.287 | 3.400 | 33,378 | +0.10(+3.15%) |
May 19, 2020 | 3.476 | 3.540 | 3.259 | 3.296 | 38,670 | -0.18(-5.16%) |
May 18, 2020 | 3.325 | 3.542 | 3.325 | 3.476 | 56,227 | +0.16(+4.84%) |
May 15, 2020 | 3.419 | 3.589 | 3.287 | 3.315 | 65,112 | -0.07(-1.96%) |
May 14, 2020 | 3.533 | 3.542 | 3.381 | 3.381 | 47,745 | -0.11(-3.24%) |
May 13, 2020 | 3.816 | 3.816 | 3.372 | 3.495 | 74,549 | -0.36(-9.31%) |
May 12, 2020 | 3.910 | 4.005 | 3.778 | 3.854 | 48,084 | -0.05(-1.21%) |
May 11, 2020 | 3.976 | 4.279 | 3.844 | 3.901 | 108,802 | -0.04(-0.96%) |
May 08, 2020 | 3.589 | 4.156 | 3.447 | 3.939 | 181,997 | +0.20(+5.30%) |
May 07, 2020 | 3.825 | 3.835 | 3.684 | 3.740 | 155,494 | -0.09(-2.22%) |
May 06, 2020 | 3.825 | 3.825 | 3.674 | 3.825 | 44,054 | +0.04(+1.00%) |
May 05, 2020 | 3.825 | 3.835 | 3.646 | 3.788 | 35,292 | +0.05(+1.26%) |
May 04, 2020 | 3.806 | 3.854 | 3.596 | 3.740 | 56,721 | -0.12(-3.18%) |
May 01, 2020 | 3.863 | 3.863 | 3.636 | 3.863 | 57,277 | +0.05(+1.24%) |
Apr 30, 2020 | 3.769 | 3.863 | 3.589 | 3.816 | 38,040 | +0.08(+2.02%) |
Apr 29, 2020 | 3.495 | 3.976 | 3.495 | 3.740 | 160,685 | +0.29(+8.49%) |
Apr 28, 2020 | 3.381 | 3.466 | 3.325 | 3.447 | 51,649 | +0.12(+3.69%) |
Apr 27, 2020 | 3.287 | 3.325 | 3.192 | 3.325 | 57,303 | +0.16(+4.92%) |
Apr 24, 2020 | 3.268 | 3.268 | 3.080 | 3.169 | 27,844 | -0.12(-3.59%) |
Apr 23, 2020 | 3.004 | 3.329 | 2.928 | 3.287 | 75,870 | +0.29(+9.78%) |
Apr 22, 2020 | 3.032 | 3.032 | 2.881 | 2.994 | 16,047 | -0.01(-0.31%) |
Apr 21, 2020 | 3.032 | 3.032 | 2.852 | 3.004 | 46,478 | -0.04(-1.24%) |
Apr 20, 2020 | 3.064 | 3.079 | 2.947 | 3.041 | 35,545 | -0.05(-1.53%) |
Apr 17, 2020 | 3.126 | 3.207 | 2.937 | 3.089 | 108,626 | +0.04(+1.24%) |
Apr 16, 2020 | 3.107 | 3.107 | 2.909 | 3.051 | 101,928 | -0.02(-0.62%) |
Apr 15, 2020 | 3.136 | 3.257 | 2.937 | 3.070 | 33,110 | -0.07(-2.11%) |
Apr 14, 2020 | 3.268 | 3.417 | 3.117 | 3.136 | 64,616 | -0.10(-3.21%) |
Apr 13, 2020 | 3.344 | 3.344 | 3.211 | 3.240 | 39,764 | -0.05(-1.44%) |
Apr 09, 2020 | 3.041 | 3.391 | 3.041 | 3.287 | 142,083 | +0.30(+10.13%) |
Apr 08, 2020 | 2.966 | 3.062 | 2.928 | 2.985 | 33,534 | +0.08(+2.60%) |
Apr 07, 2020 | 3.117 | 3.306 | 2.862 | 2.909 | 42,613 | -0.02(-0.65%) |
Apr 06, 2020 | 2.777 | 3.060 | 2.777 | 2.928 | 72,122 | +0.28(+10.71%) |
Apr 03, 2020 | 2.919 | 2.965 | 2.645 | 2.645 | 31,656 | -0.18(-6.35%) |
Apr 02, 2020 | 2.796 | 3.003 | 2.744 | 2.824 | 36,857 | +0.03(+1.01%) |
Apr 01, 2020 | 3.570 | 3.665 | 2.777 | 2.796 | 79,269 | -0.85(-23.32%) |
Mar 31, 2020 | 3.400 | 3.740 | 3.400 | 3.646 | 94,915 | +0.26(+7.52%) |
Mar 30, 2020 | 4.099 | 4.666 | 3.325 | 3.391 | 111,402 | -0.64(-15.97%) |
Mar 27, 2020 | 3.275 | 4.139 | 3.257 | 4.035 | 132,128 | +0.43(+11.98%) |
Mar 26, 2020 | 3.238 | 4.092 | 3.210 | 3.604 | 192,088 | +0.41(+12.94%) |
Mar 25, 2020 | 2.722 | 3.228 | 2.703 | 3.191 | 88,149 | +0.48(+17.85%) |
Mar 24, 2020 | 2.290 | 2.815 | 2.182 | 2.708 | 149,264 | +0.56(+25.98%) |
Mar 23, 2020 | 2.384 | 2.384 | 2.074 | 2.149 | 75,170 | -0.30(-12.26%) |
Mar 20, 2020 | 2.346 | 2.581 | 2.074 | 2.449 | 251,577 | +0.10(+4.40%) |
Mar 19, 2020 | 2.365 | 2.459 | 2.018 | 2.346 | 120,168 | +0.09(+4.17%) |
Mar 18, 2020 | 2.844 | 2.961 | 2.093 | 2.252 | 157,728 | -0.63(-21.82%) |
Mar 17, 2020 | 2.769 | 3.531 | 2.769 | 2.881 | 173,420 | +0.17(+6.23%) |
Mar 16, 2020 | 3.576 | 4.927 | 2.628 | 2.712 | 143,073 | -0.97(-26.28%) |
Mar 13, 2020 | 3.801 | 4.035 | 3.679 | 3.679 | 78,744 | -0.10(-2.73%) |
Mar 12, 2020 | 4.129 | 4.129 | 3.587 | 3.782 | 148,544 | -0.49(-11.43%) |
Mar 11, 2020 | 4.289 | 4.411 | 4.129 | 4.270 | 81,647 | -0.13(-2.99%) |
Mar 10, 2020 | 4.477 | 4.941 | 3.566 | 4.401 | 275,360 | -0.09(-2.09%) |
Mar 09, 2020 | 4.833 | 5.075 | 4.261 | 4.495 | 132,541 | -0.29(-6.08%) |
Mar 06, 2020 | 4.880 | 4.887 | 4.129 | 4.786 | 351,420 | -0.09(-1.92%) |
Mar 05, 2020 | 5.040 | 5.180 | 4.880 | 4.880 | 46,989 | -0.28(-5.45%) |
Mar 04, 2020 | 5.040 | 5.387 | 4.786 | 5.162 | 158,398 | -0.03(-0.54%) |
Mar 03, 2020 | 5.725 | 5.750 | 5.124 | 5.190 | 235,962 | -0.53(-9.34%) |
Mar 02, 2020 | 6.353 | 6.616 | 5.537 | 5.725 | 239,255 | -1.12(-16.32%) |
Feb 28, 2020 | 6.738 | 7.076 | 6.035 | 6.841 | 112,735 | +0.13(+1.89%) |
Feb 27, 2020 | 6.644 | 6.776 | 6.400 | 6.715 | 153,339 | -0.08(-1.17%) |
Feb 26, 2020 | 6.870 | 6.954 | 6.654 | 6.795 | 80,972 | -0.05(-0.69%) |
Feb 25, 2020 | 7.273 | 7.301 | 6.832 | 6.841 | 42,018 | -0.40(-5.57%) |
Feb 24, 2020 | 7.339 | 7.348 | 7.103 | 7.245 | 19,755 | -0.11(-1.53%) |
Feb 21, 2020 | 7.489 | 7.555 | 7.358 | 7.358 | 23,229 | -0.11(-1.51%) |
Feb 20, 2020 | 7.414 | 7.578 | 7.358 | 7.470 | 16,188 | +0.02(+0.25%) |
Feb 19, 2020 | 7.583 | 7.630 | 7.442 | 7.452 | 42,053 | -0.09(-1.24%) |
Feb 18, 2020 | 7.564 | 7.630 | 7.461 | 7.545 | 32,305 | +0.00(+0.00%) |
Feb 14, 2020 | 7.423 | 7.602 | 7.414 | 7.545 | 38,040 | +0.12(+1.64%) |
Feb 13, 2020 | 7.414 | 7.489 | 7.326 | 7.423 | 28,257 | +0.04(+0.51%) |
Feb 12, 2020 | 7.367 | 7.442 | 7.339 | 7.386 | 19,530 | +0.03(+0.38%) |
Feb 11, 2020 | 7.320 | 7.405 | 7.292 | 7.358 | 14,787 | +0.08(+1.16%) |
Feb 10, 2020 | 7.311 | 7.376 | 7.264 | 7.273 | 19,621 | -0.01(-0.13%) |
Feb 07, 2020 | 7.273 | 7.348 | 7.153 | 7.283 | 14,598 | +0.01(+0.13%) |
Feb 06, 2020 | 7.339 | 7.386 | 7.170 | 7.273 | 10,842 | -0.02(-0.26%) |
Feb 05, 2020 | 7.076 | 7.339 | 7.076 | 7.292 | 33,149 | +0.19(+2.64%) |
Feb 04, 2020 | 7.057 | 7.169 | 7.048 | 7.104 | 31,625 | +0.06(+0.80%) |
Feb 03, 2020 | 7.142 | 7.264 | 7.039 | 7.048 | 33,832 | -0.06(-0.79%) |
Jan 31, 2020 | 7.337 | 7.337 | 7.085 | 7.104 | 33,351 | -0.21(-2.82%) |
Jan 30, 2020 | 7.452 | 7.452 | 7.254 | 7.311 | 22,878 | +0.00(+0.00%) |
Jan 29, 2020 | 7.405 | 7.583 | 7.311 | 7.311 | 30,237 | -0.07(-0.89%) |
Jan 28, 2020 | 7.389 | 7.419 | 7.320 | 7.376 | 15,693 | -0.01(-0.13%) |
Jan 27, 2020 | 7.367 | 7.517 | 7.245 | 7.386 | 52,519 | -0.15(-1.99%) |
Jan 24, 2020 | 7.461 | 7.592 | 7.367 | 7.536 | 142,251 | +0.21(+2.82%) |
Jan 23, 2020 | 7.367 | 7.367 | 7.123 | 7.330 | 21,821 | -0.04(-0.51%) |
Jan 22, 2020 | 7.358 | 7.433 | 7.348 | 7.367 | 56,149 | -0.03(-0.38%) |
Jan 21, 2020 | 7.423 | 7.423 | 7.348 | 7.395 | 64,995 | +0.01(+0.13%) |
Jan 17, 2020 | 7.414 | 7.428 | 7.333 | 7.386 | 79,277 | -0.06(-0.76%) |
Jan 16, 2020 | 7.405 | 7.536 | 7.283 | 7.442 | 49,421 | +0.11(+1.54%) |
Jan 15, 2020 | 7.423 | 7.527 | 7.330 | 7.330 | 55,097 | -0.10(-1.39%) |
Jan 14, 2020 | 7.470 | 7.508 | 7.423 | 7.433 | 26,797 | -0.02(-0.25%) |
Jan 13, 2020 | 7.477 | 7.494 | 7.414 | 7.452 | 26,960 | -0.02(-0.25%) |
Jan 10, 2020 | 7.480 | 7.508 | 7.386 | 7.470 | 21,098 | +0.04(+0.51%) |
Jan 09, 2020 | 7.442 | 7.515 | 7.386 | 7.433 | 31,903 | +0.06(+0.76%) |
Jan 08, 2020 | 7.480 | 7.522 | 7.273 | 7.376 | 47,011 | -0.09(-1.26%) |
Jan 07, 2020 | 7.452 | 7.592 | 7.414 | 7.470 | 48,418 | -0.04(-0.50%) |
Jan 06, 2020 | 7.498 | 7.583 | 7.433 | 7.508 | 20,685 | +0.04(+0.50%) |
Jan 03, 2020 | 7.552 | 7.774 | 7.461 | 7.470 | 25,786 | -0.04(-0.50%) |