Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.670 | 4.670 | 4.670 | 241,659 | -0.12(-2.51%) | |
Dec 30, 2020 | 4.670 | 4.900 | 4.670 | 4.790 | 241,659 | +0.12(+2.57%) |
Dec 29, 2020 | 4.660 | 4.700 | 4.530 | 4.670 | 195,994 | +0.02(+0.43%) |
Dec 28, 2020 | 4.900 | 4.930 | 4.600 | 4.650 | 432,252 | -0.17(-3.53%) |
Dec 24, 2020 | 4.960 | 5.000 | 4.780 | 4.820 | 92,800 | -0.12(-2.43%) |
Dec 23, 2020 | 4.840 | 4.980 | 4.810 | 4.940 | 184,543 | +0.18(+3.78%) |
Dec 22, 2020 | 4.620 | 4.770 | 4.525 | 4.760 | 246,465 | +0.09(+1.93%) |
Dec 21, 2020 | 4.800 | 4.800 | 4.580 | 4.670 | 344,626 | -0.16(-3.31%) |
Dec 18, 2020 | 5.060 | 5.060 | 4.760 | 4.830 | 764,300 | -0.24(-4.73%) |
Dec 17, 2020 | 5.070 | 5.090 | 4.810 | 5.070 | 221,170 | +0.07(+1.40%) |
Dec 16, 2020 | 5.030 | 5.070 | 4.890 | 5.000 | 274,841 | -0.03(-0.60%) |
Dec 15, 2020 | 4.940 | 5.110 | 4.800 | 5.030 | 220,520 | +0.20(+4.14%) |
Dec 14, 2020 | 5.570 | 5.640 | 4.810 | 4.830 | 545,603 | -0.67(-12.18%) |
Dec 11, 2020 | 5.600 | 5.630 | 5.280 | 5.500 | 310,100 | -0.14(-2.48%) |
Dec 10, 2020 | 5.490 | 5.720 | 5.320 | 5.640 | 350,169 | +0.16(+2.92%) |
Dec 09, 2020 | 5.650 | 5.770 | 5.450 | 5.480 | 469,381 | -0.06(-1.08%) |
Dec 08, 2020 | 6.040 | 6.250 | 5.400 | 5.540 | 1,213,875 | -0.98(-15.03%) |
Dec 07, 2020 | 6.000 | 6.570 | 5.920 | 6.520 | 318,634 | +0.51(+8.49%) |
Dec 04, 2020 | 5.140 | 6.060 | 5.140 | 6.010 | 707,100 | +0.92(+18.07%) |
Dec 03, 2020 | 5.250 | 5.250 | 5.037 | 5.090 | 90,074 | -0.09(-1.74%) |
Dec 02, 2020 | 5.040 | 5.250 | 4.965 | 5.180 | 407,470 | +0.18(+3.60%) |
Dec 01, 2020 | 4.860 | 5.180 | 4.850 | 5.000 | 164,804 | +0.29(+6.16%) |
Nov 30, 2020 | 4.880 | 4.970 | 4.640 | 4.710 | 225,218 | -0.20(-4.07%) |
Nov 27, 2020 | 5.200 | 5.200 | 4.850 | 4.910 | 184,100 | -0.19(-3.73%) |
Nov 25, 2020 | 4.860 | 5.290 | 4.710 | 5.100 | 259,600 | +0.07(+1.39%) |
Nov 24, 2020 | 4.850 | 5.205 | 4.815 | 5.030 | 439,862 | +0.25(+5.23%) |
Nov 23, 2020 | 4.580 | 4.790 | 4.530 | 4.780 | 209,758 | +0.31(+6.94%) |
Nov 20, 2020 | 4.450 | 4.570 | 4.260 | 4.470 | 207,000 | -0.04(-0.89%) |
Nov 19, 2020 | 4.350 | 4.510 | 4.350 | 4.510 | 94,666 | +0.11(+2.50%) |
Nov 18, 2020 | 4.300 | 4.535 | 4.300 | 4.400 | 159,892 | +0.00(+0.00%) |
Nov 17, 2020 | 4.530 | 4.570 | 4.375 | 4.400 | 267,046 | -0.18(-3.93%) |
Nov 16, 2020 | 4.560 | 4.670 | 4.470 | 4.580 | 200,030 | +0.10(+2.23%) |
Nov 13, 2020 | 4.320 | 4.610 | 4.270 | 4.480 | 160,000 | +0.21(+4.92%) |
Nov 12, 2020 | 4.480 | 4.580 | 4.220 | 4.270 | 172,972 | -0.23(-5.11%) |
Nov 11, 2020 | 4.880 | 4.890 | 4.460 | 4.500 | 244,870 | -0.51(-10.18%) |
Nov 10, 2020 | 4.420 | 5.160 | 4.350 | 5.010 | 631,173 | +0.71(+16.51%) |
Nov 09, 2020 | 4.850 | 4.860 | 4.220 | 4.300 | 324,217 | +0.12(+2.87%) |
Nov 06, 2020 | 4.290 | 4.380 | 4.150 | 4.180 | 99,900 | -0.12(-2.79%) |
Nov 05, 2020 | 4.070 | 4.460 | 4.070 | 4.300 | 180,024 | +0.29(+7.23%) |
Nov 04, 2020 | 4.330 | 4.390 | 3.970 | 4.010 | 184,677 | -0.38(-8.66%) |
Nov 03, 2020 | 4.540 | 4.643 | 4.230 | 4.390 | 329,746 | -0.20(-4.36%) |
Nov 02, 2020 | 4.010 | 4.710 | 4.000 | 4.590 | 492,829 | +0.72(+18.60%) |
Oct 30, 2020 | 3.720 | 3.960 | 3.650 | 3.870 | 226,900 | +0.03(+0.78%) |
Oct 29, 2020 | 3.720 | 3.900 | 3.710 | 3.840 | 132,545 | +0.04(+1.05%) |
Oct 28, 2020 | 3.800 | 3.830 | 3.670 | 3.800 | 234,156 | -0.06(-1.55%) |
Oct 27, 2020 | 3.830 | 3.910 | 3.820 | 3.860 | 89,527 | -0.04(-1.03%) |
Oct 26, 2020 | 4.010 | 4.030 | 3.840 | 3.900 | 164,005 | -0.22(-5.34%) |
Oct 23, 2020 | 4.120 | 4.260 | 4.110 | 4.120 | 113,300 | +0.04(+0.98%) |
Oct 22, 2020 | 4.020 | 4.110 | 3.960 | 4.080 | 144,475 | +0.04(+0.99%) |
Oct 21, 2020 | 4.080 | 4.130 | 3.950 | 4.040 | 112,271 | -0.05(-1.22%) |
Oct 20, 2020 | 4.100 | 4.270 | 4.040 | 4.090 | 106,467 | +0.03(+0.74%) |
Oct 19, 2020 | 4.150 | 4.360 | 4.050 | 4.060 | 164,903 | -0.08(-1.93%) |
Oct 16, 2020 | 3.880 | 4.170 | 3.880 | 4.140 | 188,900 | +0.25(+6.43%) |
Oct 15, 2020 | 3.710 | 3.910 | 3.630 | 3.890 | 188,514 | +0.15(+4.01%) |
Oct 14, 2020 | 3.750 | 3.790 | 3.680 | 3.740 | 174,849 | -0.03(-0.80%) |
Oct 13, 2020 | 3.780 | 3.860 | 3.720 | 3.770 | 163,078 | -0.06(-1.57%) |
Oct 12, 2020 | 3.850 | 3.870 | 3.780 | 3.830 | 160,003 | -0.06(-1.54%) |
Oct 09, 2020 | 3.930 | 4.080 | 3.830 | 3.890 | 154,900 | -0.07(-1.77%) |
Oct 08, 2020 | 3.990 | 4.075 | 3.920 | 3.960 | 204,413 | +0.03(+0.76%) |
Oct 07, 2020 | 3.790 | 4.070 | 3.790 | 3.930 | 317,923 | +0.21(+5.65%) |
Oct 06, 2020 | 3.930 | 4.015 | 3.720 | 3.720 | 200,878 | -0.11(-2.87%) |
Oct 05, 2020 | 3.810 | 4.020 | 3.810 | 3.830 | 228,220 | +0.07(+1.86%) |
Oct 02, 2020 | 3.560 | 3.830 | 3.530 | 3.760 | 179,200 | +0.08(+2.17%) |
Oct 01, 2020 | 3.560 | 3.720 | 3.490 | 3.680 | 218,088 | +0.13(+3.66%) |
Sep 30, 2020 | 3.570 | 3.680 | 3.510 | 3.550 | 253,804 | +0.02(+0.57%) |
Sep 29, 2020 | 3.700 | 3.700 | 3.480 | 3.530 | 497,960 | -0.19(-5.11%) |
Sep 28, 2020 | 3.610 | 3.790 | 3.550 | 3.720 | 280,193 | +0.18(+5.08%) |
Sep 25, 2020 | 3.460 | 3.600 | 3.450 | 3.540 | 239,100 | +0.05(+1.43%) |
Sep 24, 2020 | 3.610 | 3.640 | 3.460 | 3.490 | 193,870 | -0.12(-3.32%) |
Sep 23, 2020 | 3.640 | 3.751 | 3.600 | 3.610 | 261,430 | -0.10(-2.70%) |
Sep 22, 2020 | 3.800 | 3.800 | 3.570 | 3.710 | 253,328 | -0.06(-1.59%) |
Sep 21, 2020 | 3.660 | 3.800 | 3.560 | 3.770 | 320,401 | -0.05(-1.31%) |
Sep 18, 2020 | 3.740 | 4.030 | 3.650 | 3.820 | 1,018,400 | +0.07(+1.87%) |
Sep 17, 2020 | 3.610 | 3.810 | 3.476 | 3.750 | 325,352 | +0.09(+2.46%) |
Sep 16, 2020 | 3.700 | 3.800 | 3.610 | 3.660 | 308,516 | +0.08(+2.23%) |
Sep 15, 2020 | 3.530 | 3.695 | 3.480 | 3.580 | 205,468 | +0.09(+2.58%) |
Sep 14, 2020 | 3.580 | 3.580 | 3.480 | 3.490 | 152,577 | -0.05(-1.41%) |
Sep 11, 2020 | 3.550 | 3.600 | 3.460 | 3.540 | 229,700 | -0.04(-1.12%) |
Sep 10, 2020 | 3.650 | 3.670 | 3.560 | 3.580 | 167,836 | -0.07(-1.92%) |
Sep 09, 2020 | 3.740 | 3.740 | 3.600 | 3.650 | 215,927 | -0.08(-2.14%) |
Sep 08, 2020 | 3.670 | 3.890 | 3.575 | 3.730 | 260,361 | +0.04(+1.08%) |
Sep 04, 2020 | 3.880 | 3.940 | 3.682 | 3.690 | 316,100 | -0.10(-2.64%) |
Sep 03, 2020 | 3.820 | 3.870 | 3.650 | 3.790 | 191,066 | -0.07(-1.81%) |
Sep 02, 2020 | 3.900 | 3.970 | 3.850 | 3.860 | 149,031 | -0.05(-1.28%) |
Sep 01, 2020 | 3.760 | 3.920 | 3.720 | 3.910 | 88,866 | +0.14(+3.71%) |
Aug 31, 2020 | 3.960 | 4.000 | 3.760 | 3.770 | 202,417 | -0.16(-4.07%) |
Aug 28, 2020 | 3.830 | 3.950 | 3.720 | 3.930 | 157,100 | +0.08(+2.08%) |
Aug 27, 2020 | 3.970 | 4.010 | 3.750 | 3.850 | 129,008 | -0.09(-2.28%) |
Aug 26, 2020 | 3.980 | 4.040 | 3.900 | 3.940 | 140,253 | -0.06(-1.50%) |
Aug 25, 2020 | 4.070 | 4.110 | 3.980 | 4.000 | 149,087 | +0.00(+0.00%) |
Aug 24, 2020 | 3.920 | 4.010 | 3.850 | 4.000 | 176,438 | +0.06(+1.52%) |
Aug 21, 2020 | 4.170 | 4.180 | 3.860 | 3.940 | 248,800 | -0.33(-7.73%) |
Aug 20, 2020 | 4.120 | 4.280 | 4.050 | 4.270 | 107,457 | +0.04(+0.95%) |
Aug 19, 2020 | 4.250 | 4.380 | 4.190 | 4.230 | 183,490 | -0.04(-0.94%) |
Aug 18, 2020 | 4.360 | 4.400 | 4.250 | 4.270 | 147,714 | -0.12(-2.73%) |
Aug 17, 2020 | 4.370 | 4.460 | 4.355 | 4.390 | 197,571 | +0.07(+1.62%) |
Aug 14, 2020 | 4.330 | 4.500 | 4.300 | 4.320 | 195,200 | -0.08(-1.82%) |
Aug 13, 2020 | 4.580 | 4.700 | 4.370 | 4.400 | 138,874 | -0.27(-5.78%) |
Aug 12, 2020 | 4.250 | 4.700 | 4.250 | 4.670 | 335,044 | +0.39(+9.11%) |
Aug 11, 2020 | 4.720 | 4.980 | 4.210 | 4.280 | 657,359 | -0.37(-7.96%) |
Aug 10, 2020 | 4.210 | 4.690 | 4.170 | 4.650 | 413,500 | +0.50(+12.05%) |
Aug 07, 2020 | 3.800 | 4.180 | 3.800 | 4.150 | 341,900 | +0.34(+8.92%) |
Aug 06, 2020 | 4.060 | 4.060 | 3.760 | 3.810 | 230,831 | -0.23(-5.69%) |
Aug 05, 2020 | 3.840 | 4.050 | 3.820 | 4.040 | 204,916 | +0.25(+6.60%) |
Aug 04, 2020 | 3.660 | 3.810 | 3.660 | 3.790 | 211,885 | +0.11(+2.99%) |
Aug 03, 2020 | 3.690 | 3.750 | 3.580 | 3.680 | 177,569 | +0.01(+0.27%) |
Jul 31, 2020 | 3.720 | 3.820 | 3.500 | 3.670 | 1,423,100 | -0.12(-3.17%) |
Jul 30, 2020 | 3.720 | 3.840 | 3.630 | 3.790 | 321,914 | -0.17(-4.29%) |
Jul 29, 2020 | 3.760 | 3.990 | 3.710 | 3.960 | 148,752 | +0.22(+5.88%) |
Jul 28, 2020 | 3.750 | 3.800 | 3.665 | 3.740 | 125,338 | -0.03(-0.80%) |
Jul 27, 2020 | 3.620 | 3.800 | 3.620 | 3.770 | 211,605 | +0.12(+3.29%) |
Jul 24, 2020 | 3.620 | 3.770 | 3.620 | 3.650 | 176,900 | +0.00(+0.00%) |
Jul 23, 2020 | 3.610 | 3.780 | 3.610 | 3.650 | 212,148 | +0.00(+0.00%) |
Jul 22, 2020 | 3.610 | 3.770 | 3.562 | 3.650 | 178,646 | +0.00(+0.00%) |
Jul 21, 2020 | 3.710 | 3.860 | 3.620 | 3.650 | 285,502 | +0.02(+0.55%) |
Jul 20, 2020 | 3.770 | 3.820 | 3.620 | 3.630 | 276,677 | -0.19(-4.97%) |
Jul 17, 2020 | 3.810 | 3.900 | 3.800 | 3.820 | 175,600 | +0.01(+0.26%) |
Jul 16, 2020 | 3.840 | 3.890 | 3.760 | 3.810 | 163,659 | -0.09(-2.31%) |
Jul 15, 2020 | 3.910 | 4.020 | 3.800 | 3.900 | 268,687 | +0.16(+4.28%) |
Jul 14, 2020 | 3.710 | 3.820 | 3.560 | 3.740 | 181,087 | +0.07(+1.91%) |
Jul 13, 2020 | 3.900 | 3.980 | 3.650 | 3.670 | 227,133 | -0.18(-4.68%) |
Jul 10, 2020 | 3.580 | 3.850 | 3.550 | 3.850 | 204,900 | +0.26(+7.24%) |
Jul 09, 2020 | 3.790 | 3.820 | 3.580 | 3.590 | 203,592 | -0.11(-2.97%) |
Jul 08, 2020 | 3.680 | 3.770 | 3.600 | 3.700 | 176,821 | +0.00(+0.00%) |
Jul 07, 2020 | 3.780 | 3.820 | 3.640 | 3.700 | 240,413 | -0.18(-4.64%) |
Jul 06, 2020 | 3.880 | 3.920 | 3.760 | 3.880 | 161,581 | +0.11(+2.92%) |
Jul 02, 2020 | 3.890 | 3.950 | 3.740 | 3.770 | 205,800 | +0.00(+0.00%) |
Jul 01, 2020 | 3.870 | 3.900 | 3.640 | 3.770 | 223,001 | -0.12(-3.08%) |
Jun 30, 2020 | 3.900 | 3.930 | 3.780 | 3.890 | 560,718 | -0.01(-0.26%) |
Jun 29, 2020 | 3.800 | 4.140 | 3.790 | 3.900 | 362,896 | +0.20(+5.41%) |
Jun 26, 2020 | 3.840 | 3.940 | 3.510 | 3.700 | 792,300 | -0.19(-4.88%) |
Jun 25, 2020 | 3.830 | 3.910 | 3.698 | 3.890 | 233,640 | +0.09(+2.37%) |
Jun 24, 2020 | 4.020 | 4.030 | 3.760 | 3.800 | 300,558 | -0.30(-7.32%) |
Jun 23, 2020 | 4.180 | 4.315 | 4.040 | 4.100 | 219,518 | +0.01(+0.24%) |
Jun 22, 2020 | 4.430 | 4.510 | 4.040 | 4.090 | 259,958 | -0.43(-9.51%) |
Jun 19, 2020 | 4.490 | 4.600 | 4.330 | 4.520 | 981,900 | +0.13(+2.96%) |
Jun 18, 2020 | 4.170 | 4.470 | 4.160 | 4.390 | 346,663 | +0.13(+3.05%) |
Jun 17, 2020 | 4.340 | 4.460 | 4.240 | 4.260 | 186,400 | -0.18(-4.05%) |
Jun 16, 2020 | 4.610 | 4.630 | 4.310 | 4.440 | 394,087 | +0.12(+2.78%) |
Jun 15, 2020 | 3.800 | 4.460 | 3.800 | 4.320 | 473,351 | +0.49(+12.79%) |
Jun 12, 2020 | 3.770 | 4.070 | 3.700 | 3.830 | 404,600 | +0.26(+7.28%) |
Jun 11, 2020 | 4.130 | 4.246 | 3.560 | 3.570 | 524,872 | -0.82(-18.68%) |
Jun 10, 2020 | 4.740 | 4.740 | 4.360 | 4.390 | 285,978 | -0.43(-8.92%) |
Jun 09, 2020 | 4.630 | 4.820 | 4.300 | 4.820 | 404,802 | +0.03(+0.63%) |
Jun 08, 2020 | 4.130 | 4.820 | 4.060 | 4.790 | 516,885 | +0.69(+16.83%) |
Jun 05, 2020 | 4.300 | 4.620 | 3.980 | 4.100 | 667,700 | -0.33(-7.45%) |
Jun 04, 2020 | 3.920 | 4.430 | 3.870 | 4.430 | 456,797 | +0.47(+11.87%) |
Jun 03, 2020 | 3.930 | 4.060 | 3.780 | 3.960 | 299,765 | +0.15(+3.94%) |
Jun 02, 2020 | 3.730 | 3.870 | 3.670 | 3.810 | 294,585 | +0.13(+3.53%) |
Jun 01, 2020 | 3.540 | 3.815 | 3.540 | 3.680 | 330,025 | +0.18(+5.14%) |
May 29, 2020 | 3.640 | 3.700 | 3.360 | 3.500 | 698,000 | -0.22(-5.91%) |
May 28, 2020 | 4.170 | 4.170 | 3.710 | 3.720 | 499,714 | -0.36(-8.82%) |
May 27, 2020 | 3.580 | 4.090 | 3.540 | 4.080 | 436,444 | +0.61(+17.58%) |
May 26, 2020 | 3.200 | 3.490 | 3.165 | 3.470 | 546,487 | +0.39(+12.66%) |
May 22, 2020 | 2.990 | 3.090 | 2.840 | 3.080 | 179,400 | +0.14(+4.76%) |
May 21, 2020 | 3.040 | 3.090 | 2.920 | 2.940 | 298,544 | -0.06(-2.00%) |
May 20, 2020 | 3.120 | 3.200 | 2.970 | 3.000 | 350,468 | -0.04(-1.32%) |
May 19, 2020 | 3.030 | 3.160 | 2.970 | 3.040 | 500,524 | -0.02(-0.65%) |
May 18, 2020 | 2.950 | 3.180 | 2.900 | 3.060 | 728,228 | +0.19(+6.62%) |
May 15, 2020 | 2.810 | 2.890 | 2.690 | 2.870 | 392,400 | +0.13(+4.74%) |
May 14, 2020 | 2.650 | 2.900 | 2.530 | 2.740 | 362,646 | +0.00(+0.00%) |
May 13, 2020 | 2.990 | 2.990 | 2.640 | 2.740 | 369,774 | -0.29(-9.57%) |
May 12, 2020 | 3.030 | 3.150 | 2.990 | 3.030 | 447,593 | -0.06(-1.94%) |
May 11, 2020 | 3.070 | 3.170 | 2.920 | 3.090 | 483,012 | -0.03(-0.96%) |
May 08, 2020 | 2.680 | 3.140 | 2.560 | 3.120 | 1,052,200 | +0.63(+25.30%) |
May 07, 2020 | 2.490 | 2.560 | 2.390 | 2.490 | 511,081 | +0.09(+3.75%) |
May 06, 2020 | 2.450 | 2.480 | 2.305 | 2.400 | 360,711 | -0.04(-1.64%) |
May 05, 2020 | 2.660 | 2.720 | 2.430 | 2.440 | 353,412 | -0.12(-4.69%) |
May 04, 2020 | 2.520 | 2.620 | 2.410 | 2.560 | 633,099 | -0.04(-1.54%) |
May 01, 2020 | 2.510 | 2.650 | 2.403 | 2.600 | 367,600 | +0.00(+0.00%) |
Apr 30, 2020 | 2.850 | 2.850 | 2.550 | 2.600 | 429,293 | -0.22(-7.80%) |
Apr 29, 2020 | 2.640 | 2.850 | 2.630 | 2.820 | 540,782 | +0.27(+10.59%) |
Apr 28, 2020 | 2.700 | 2.740 | 2.430 | 2.550 | 428,383 | -0.05(-1.92%) |
Apr 27, 2020 | 2.490 | 2.700 | 2.420 | 2.600 | 381,803 | +0.24(+10.17%) |
Apr 24, 2020 | 2.470 | 2.530 | 2.215 | 2.360 | 359,800 | -0.11(-4.45%) |
Apr 23, 2020 | 2.250 | 2.560 | 2.160 | 2.470 | 508,850 | +0.21(+9.29%) |
Apr 22, 2020 | 2.480 | 2.490 | 2.220 | 2.260 | 464,276 | -0.15(-6.22%) |
Apr 21, 2020 | 2.480 | 2.590 | 2.305 | 2.410 | 519,022 | -0.05(-2.03%) |
Apr 20, 2020 | 2.750 | 2.750 | 2.335 | 2.460 | 741,218 | -0.32(-11.51%) |
Apr 17, 2020 | 2.940 | 2.940 | 2.760 | 2.780 | 571,100 | +0.00(+0.00%) |
Apr 16, 2020 | 3.040 | 3.090 | 2.750 | 2.780 | 500,612 | -0.17(-5.76%) |
Apr 15, 2020 | 3.200 | 3.235 | 2.940 | 2.950 | 264,105 | -0.33(-10.06%) |
Apr 14, 2020 | 3.370 | 3.420 | 3.225 | 3.280 | 188,342 | -0.02(-0.61%) |
Apr 13, 2020 | 3.370 | 3.460 | 3.250 | 3.300 | 239,946 | -0.07(-2.08%) |
Apr 09, 2020 | 3.310 | 3.400 | 3.165 | 3.370 | 317,900 | +0.09(+2.74%) |
Apr 08, 2020 | 3.270 | 3.420 | 3.130 | 3.280 | 315,237 | +0.08(+2.50%) |
Apr 07, 2020 | 3.450 | 3.460 | 3.070 | 3.200 | 351,902 | -0.21(-6.16%) |
Apr 06, 2020 | 3.080 | 3.441 | 3.040 | 3.410 | 717,958 | +0.58(+20.49%) |
Apr 03, 2020 | 3.050 | 3.150 | 2.780 | 2.830 | 356,500 | -0.31(-9.87%) |
Apr 02, 2020 | 3.020 | 3.320 | 3.010 | 3.140 | 216,906 | +0.05(+1.62%) |
Apr 01, 2020 | 3.050 | 3.280 | 2.880 | 3.090 | 347,465 | -0.14(-4.33%) |
Mar 31, 2020 | 3.140 | 3.360 | 3.010 | 3.230 | 321,068 | +0.06(+1.89%) |
Mar 30, 2020 | 3.310 | 3.380 | 2.795 | 3.170 | 504,548 | -0.20(-5.93%) |
Mar 27, 2020 | 3.560 | 3.590 | 3.330 | 3.370 | 257,200 | -0.39(-10.37%) |
Mar 26, 2020 | 3.610 | 3.770 | 3.370 | 3.760 | 375,144 | +0.30(+8.67%) |
Mar 25, 2020 | 3.750 | 3.750 | 3.400 | 3.460 | 350,975 | -0.39(-10.13%) |
Mar 24, 2020 | 3.950 | 3.990 | 3.690 | 3.850 | 377,544 | +0.17(+4.62%) |
Mar 23, 2020 | 3.420 | 3.770 | 3.390 | 3.680 | 362,602 | +0.28(+8.24%) |
Mar 20, 2020 | 3.490 | 3.730 | 3.250 | 3.400 | 876,400 | +0.11(+3.34%) |
Mar 19, 2020 | 3.350 | 3.650 | 3.200 | 3.290 | 441,394 | -0.03(-0.90%) |
Mar 18, 2020 | 3.500 | 3.700 | 3.205 | 3.320 | 308,899 | -0.31(-8.54%) |
Mar 17, 2020 | 3.710 | 3.770 | 3.470 | 3.630 | 518,157 | +0.11(+3.12%) |
Mar 16, 2020 | 3.390 | 3.800 | 3.390 | 3.520 | 484,041 | -0.26(-6.88%) |
Mar 13, 2020 | 3.730 | 4.150 | 3.550 | 3.780 | 477,000 | +0.32(+9.25%) |
Mar 12, 2020 | 3.800 | 3.860 | 3.440 | 3.460 | 669,809 | -0.42(-10.82%) |
Mar 11, 2020 | 3.970 | 4.120 | 3.690 | 3.880 | 702,798 | -0.18(-4.43%) |
Mar 10, 2020 | 4.270 | 4.370 | 3.970 | 4.060 | 520,126 | +0.12(+3.05%) |
Mar 09, 2020 | 4.520 | 4.730 | 3.920 | 3.940 | 635,739 | -1.12(-22.13%) |
Mar 06, 2020 | 5.040 | 5.345 | 5.000 | 5.060 | 312,200 | -0.23(-4.35%) |
Mar 05, 2020 | 5.300 | 5.360 | 5.170 | 5.290 | 239,808 | -0.15(-2.76%) |
Mar 04, 2020 | 5.330 | 5.490 | 5.210 | 5.440 | 260,923 | +0.24(+4.62%) |
Mar 03, 2020 | 5.300 | 5.460 | 5.050 | 5.200 | 319,229 | -0.06(-1.14%) |
Mar 02, 2020 | 5.220 | 5.370 | 4.910 | 5.260 | 318,867 | +0.19(+3.75%) |
Feb 28, 2020 | 5.000 | 5.270 | 4.910 | 5.070 | 435,600 | -0.01(-0.20%) |
Feb 27, 2020 | 5.100 | 5.450 | 5.000 | 5.080 | 391,944 | -0.20(-3.79%) |
Feb 26, 2020 | 5.300 | 5.470 | 5.140 | 5.280 | 252,052 | -0.03(-0.56%) |
Feb 25, 2020 | 5.520 | 5.585 | 5.250 | 5.310 | 252,608 | -0.25(-4.50%) |
Feb 24, 2020 | 5.224 | 5.590 | 5.165 | 5.560 | 223,349 | +0.14(+2.58%) |
Feb 21, 2020 | 5.500 | 5.570 | 5.050 | 5.420 | 338,400 | -0.20(-3.56%) |
Feb 20, 2020 | 5.840 | 5.960 | 5.560 | 5.620 | 192,080 | -0.14(-2.43%) |
Feb 19, 2020 | 5.700 | 5.860 | 5.700 | 5.760 | 127,919 | +0.09(+1.59%) |
Feb 18, 2020 | 5.780 | 5.840 | 5.560 | 5.670 | 124,113 | -0.17(-2.91%) |
Feb 14, 2020 | 5.860 | 5.860 | 5.720 | 5.840 | 155,200 | +0.06(+1.04%) |
Feb 13, 2020 | 5.870 | 5.910 | 5.670 | 5.780 | 158,843 | -0.15(-2.53%) |
Feb 12, 2020 | 6.120 | 6.200 | 5.890 | 5.930 | 154,581 | +0.00(+0.00%) |
Feb 11, 2020 | 6.000 | 6.120 | 5.850 | 5.930 | 221,273 | +0.11(+1.89%) |
Feb 10, 2020 | 6.070 | 6.100 | 5.810 | 5.820 | 220,371 | -0.26(-4.28%) |
Feb 07, 2020 | 6.420 | 6.420 | 6.070 | 6.080 | 249,400 | -0.47(-7.18%) |
Feb 06, 2020 | 6.710 | 6.780 | 6.460 | 6.550 | 475,633 | -0.15(-2.24%) |
Feb 05, 2020 | 6.390 | 6.730 | 6.390 | 6.700 | 191,489 | +0.30(+4.69%) |
Feb 04, 2020 | 6.510 | 6.570 | 6.380 | 6.400 | 148,225 | +0.06(+0.95%) |
Feb 03, 2020 | 6.390 | 6.450 | 6.300 | 6.340 | 215,711 | -0.04(-0.63%) |
Jan 31, 2020 | 6.260 | 6.460 | 6.190 | 6.380 | 303,900 | +0.01(+0.16%) |
Jan 30, 2020 | 6.210 | 6.380 | 6.160 | 6.370 | 151,645 | +0.16(+2.58%) |
Jan 29, 2020 | 6.320 | 6.410 | 6.185 | 6.210 | 170,704 | -0.07(-1.11%) |
Jan 28, 2020 | 6.120 | 6.380 | 6.120 | 6.280 | 197,967 | +0.18(+2.95%) |
Jan 27, 2020 | 6.300 | 6.300 | 6.020 | 6.100 | 398,475 | -0.33(-5.13%) |
Jan 24, 2020 | 6.720 | 6.720 | 6.250 | 6.430 | 391,700 | -0.29(-4.32%) |
Jan 23, 2020 | 6.980 | 7.015 | 6.500 | 6.720 | 390,120 | -0.43(-6.01%) |
Jan 22, 2020 | 7.310 | 7.330 | 7.080 | 7.150 | 134,753 | -0.08(-1.11%) |
Jan 21, 2020 | 7.460 | 7.470 | 7.110 | 7.230 | 195,201 | -0.17(-2.30%) |
Jan 17, 2020 | 7.480 | 7.659 | 7.350 | 7.400 | 237,600 | -0.05(-0.67%) |
Jan 16, 2020 | 7.490 | 7.550 | 7.235 | 7.450 | 264,351 | +0.02(+0.27%) |
Jan 15, 2020 | 7.450 | 7.510 | 7.350 | 7.430 | 202,009 | -0.08(-1.07%) |
Jan 14, 2020 | 7.530 | 7.650 | 7.445 | 7.510 | 257,850 | -0.01(-0.13%) |
Jan 13, 2020 | 7.540 | 7.650 | 7.380 | 7.520 | 230,859 | +0.03(+0.40%) |
Jan 10, 2020 | 7.590 | 7.660 | 7.420 | 7.490 | 271,200 | -0.09(-1.19%) |
Jan 09, 2020 | 7.730 | 7.810 | 7.430 | 7.580 | 242,649 | -0.16(-2.07%) |
Jan 08, 2020 | 7.700 | 7.970 | 7.673 | 7.740 | 301,216 | +0.04(+0.52%) |
Jan 07, 2020 | 7.650 | 7.820 | 7.620 | 7.700 | 245,160 | +0.01(+0.13%) |
Jan 06, 2020 | 7.710 | 7.780 | 7.630 | 7.690 | 442,363 | +0.05(+0.65%) |
Jan 03, 2020 | 7.600 | 7.870 | 7.550 | 7.640 | 339,300 | -0.09(-1.16%) |