Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4100 | 4200 | 3980 | 4160 | 752 | +180.00(+4.52%) |
Mar 30, 2021 | 3960 | 4060 | 3880 | 3980 | 765 | +60.00(+1.53%) |
Mar 29, 2021 | 4020 | 4040 | 3920 | 3920 | 625 | -180.00(-4.39%) |
Mar 26, 2021 | 4100 | 4150 | 3960 | 4100 | 748 | +20.00(+0.49%) |
Mar 25, 2021 | 4180 | 4300 | 3920 | 4080 | 972 | -180.00(-4.23%) |
Mar 24, 2021 | 4180 | 4500 | 4000 | 4260 | 2,367 | +500.00(+13.30%) |
Mar 23, 2021 | 4100 | 4100 | 3700 | 3760 | 1,666 | -260.00(-6.47%) |
Mar 22, 2021 | 4200 | 4260 | 4000 | 4020 | 608 | -120.00(-2.90%) |
Mar 19, 2021 | 4120 | 4140 | 3910 | 4140 | 1,276 | +40.00(+0.98%) |
Mar 18, 2021 | 4140 | 4460 | 4080 | 4100 | 971 | -40.00(-0.97%) |
Mar 17, 2021 | 4120 | 4220 | 3960 | 4140 | 1,324 | +0.00(+0.00%) |
Mar 16, 2021 | 4360 | 4380 | 4080 | 4140 | 1,280 | -120.00(-2.82%) |
Mar 15, 2021 | 4500 | 4520 | 4200 | 4260 | 842 | -140.00(-3.18%) |
Mar 12, 2021 | 4460 | 4530 | 4340 | 4400 | 830 | -20.00(-0.45%) |
Mar 11, 2021 | 4780 | 4840 | 4400 | 4420 | 886 | -240.00(-5.15%) |
Mar 10, 2021 | 4460 | 4920 | 4420 | 4660 | 1,060 | +300.00(+6.88%) |
Mar 09, 2021 | 4300 | 4480 | 4240 | 4360 | 649 | +140.00(+3.32%) |
Mar 08, 2021 | 4400 | 4520 | 4160 | 4220 | 765 | -240.00(-5.38%) |
Mar 05, 2021 | 4560 | 4580 | 4000 | 4460 | 945 | +0.00(+0.00%) |
Mar 04, 2021 | 4680 | 4700 | 4260 | 4460 | 1,239 | -360.00(-7.47%) |
Mar 03, 2021 | 5300 | 5400 | 4800 | 4820 | 905 | -340.00(-6.59%) |
Mar 02, 2021 | 5760 | 5760 | 5000 | 5160 | 2,217 | -880.00(-14.57%) |
Mar 01, 2021 | 5860 | 6060 | 5740 | 6040 | 624 | +300.00(+5.23%) |
Feb 26, 2021 | 5980 | 6120 | 5740 | 5740 | 566 | -340.00(-5.59%) |
Feb 25, 2021 | 6260 | 6380 | 5820 | 6080 | 524 | -180.00(-2.88%) |
Feb 24, 2021 | 5940 | 6420 | 5920 | 6260 | 561 | +380.00(+6.46%) |
Feb 23, 2021 | 6140 | 6180 | 5620 | 5880 | 1,000 | -300.00(-4.85%) |
Feb 22, 2021 | 6680 | 6760 | 6160 | 6180 | 529 | -520.00(-7.76%) |
Feb 19, 2021 | 6740 | 6880 | 6600 | 6700 | 367 | +100.00(+1.52%) |
Feb 18, 2021 | 6960 | 7100 | 6600 | 6600 | 477 | -360.00(-5.17%) |
Feb 17, 2021 | 7180 | 7320 | 6820 | 6960 | 525 | -340.00(-4.66%) |
Feb 16, 2021 | 6745 | 7540 | 6720 | 7300 | 1,045 | +660.00(+9.94%) |
Feb 12, 2021 | 6660 | 6880 | 6540 | 6640 | 358 | -60.00(-0.90%) |
Feb 11, 2021 | 6920 | 7040 | 6500 | 6700 | 602 | -140.00(-2.05%) |
Feb 10, 2021 | 7400 | 7460 | 6400 | 6840 | 1,432 | -380.00(-5.26%) |
Feb 09, 2021 | 6280 | 7380 | 6260 | 7220 | 2,014 | +980.00(+15.71%) |
Feb 08, 2021 | 6000 | 6260 | 5940 | 6240 | 1,570 | +280.00(+4.70%) |
Feb 05, 2021 | 6040 | 6040 | 5860 | 5960 | 535 | -40.00(-0.67%) |
Feb 04, 2021 | 6000 | 6020 | 5920 | 6000 | 832 | +80.00(+1.35%) |
Feb 03, 2021 | 5700 | 6000 | 5700 | 5920 | 872 | +240.00(+4.23%) |
Feb 02, 2021 | 5600 | 5740 | 5580 | 5680 | 568 | +60.00(+1.07%) |
Feb 01, 2021 | 5660 | 5800 | 5460 | 5620 | 606 | -20.00(-0.35%) |
Jan 29, 2021 | 5640 | 5700 | 5500 | 5640 | 457 | -20.00(-0.35%) |
Jan 28, 2021 | 5640 | 5760 | 5500 | 5660 | 881 | +20.00(+0.35%) |
Jan 27, 2021 | 5820 | 5820 | 5620 | 5640 | 825 | -280.00(-4.73%) |
Jan 26, 2021 | 6000 | 6020 | 5880 | 5920 | 926 | -80.00(-1.33%) |
Jan 25, 2021 | 5860 | 6020 | 5680 | 6000 | 1,161 | +120.00(+2.04%) |
Jan 22, 2021 | 5880 | 6010 | 5840 | 5880 | 419 | -60.00(-1.01%) |
Jan 21, 2021 | 6000 | 6100 | 5840 | 5940 | 786 | +0.00(+0.00%) |
Jan 20, 2021 | 5700 | 5980 | 5700 | 5940 | 648 | +220.00(+3.85%) |
Jan 19, 2021 | 5660 | 5800 | 5620 | 5720 | 495 | +100.00(+1.78%) |
Jan 15, 2021 | 5640 | 5720 | 5620 | 5620 | 357 | -60.00(-1.06%) |
Jan 14, 2021 | 5680 | 5720 | 5660 | 5680 | 344 | +0.00(+0.00%) |
Jan 13, 2021 | 5720 | 5760 | 5660 | 5680 | 341 | -80.00(-1.39%) |
Jan 12, 2021 | 5780 | 5820 | 5660 | 5760 | 424 | -40.00(-0.69%) |
Jan 11, 2021 | 5700 | 5800 | 5700 | 5800 | 416 | +80.00(+1.40%) |
Jan 08, 2021 | 5740 | 5860 | 5640 | 5720 | 443 | -60.00(-1.04%) |
Jan 07, 2021 | 5680 | 5780 | 5630 | 5780 | 277 | +180.00(+3.21%) |
Jan 06, 2021 | 5640 | 5800 | 5540 | 5600 | 531 | +0.00(+0.00%) |
Jan 05, 2021 | 5560 | 5720 | 5500 | 5600 | 358 | +20.00(+0.36%) |
Jan 04, 2021 | 5720 | 5740 | 5480 | 5580 | 738 | -160.00(-2.79%) |
Dec 31, 2020 | 5740 | 5740 | 5740 | 445 | -80.00(-1.37%) | |
Dec 30, 2020 | 5780 | 5880 | 5700 | 5820 | 445 | +60.00(+1.04%) |
Dec 29, 2020 | 5880 | 5880 | 5700 | 5760 | 506 | -120.00(-2.04%) |
Dec 28, 2020 | 5760 | 5940 | 5660 | 5880 | 794 | +60.00(+1.03%) |
Dec 24, 2020 | 5880 | 5880 | 5684 | 5820 | 315 | +0.00(+0.00%) |
Dec 23, 2020 | 5980 | 6020 | 5780 | 5820 | 384 | -120.00(-2.02%) |
Dec 22, 2020 | 5900 | 5980 | 5760 | 5940 | 411 | +80.00(+1.37%) |
Dec 21, 2020 | 5800 | 5980 | 5720 | 5860 | 424 | +60.00(+1.03%) |
Dec 18, 2020 | 5760 | 6000 | 5700 | 5800 | 770 | +60.00(+1.05%) |
Dec 17, 2020 | 5840 | 5850 | 5660 | 5740 | 303 | -60.00(-1.03%) |
Dec 16, 2020 | 5820 | 5920 | 5720 | 5800 | 382 | +20.00(+0.35%) |
Dec 15, 2020 | 5920 | 5980 | 5780 | 5780 | 275 | -140.00(-2.36%) |
Dec 14, 2020 | 5900 | 6020 | 5740 | 5920 | 569 | +100.00(+1.72%) |
Dec 11, 2020 | 5920 | 5960 | 5780 | 5820 | 201 | -80.00(-1.36%) |
Dec 10, 2020 | 5760 | 6040 | 5660 | 5900 | 672 | +120.00(+2.08%) |
Dec 09, 2020 | 5940 | 6000 | 5720 | 5780 | 523 | -120.00(-2.03%) |
Dec 08, 2020 | 6000 | 6040 | 5780 | 5900 | 579 | -100.00(-1.67%) |
Dec 07, 2020 | 6240 | 6280 | 5720 | 6000 | 936 | +0.00(+0.00%) |
Dec 04, 2020 | 5800 | 6173 | 5760 | 6000 | 1,009 | +240.00(+4.17%) |
Dec 03, 2020 | 5600 | 5800 | 5560 | 5760 | 382 | +180.00(+3.23%) |
Dec 02, 2020 | 5520 | 5640 | 5400 | 5580 | 309 | +80.00(+1.45%) |
Dec 01, 2020 | 5660 | 5720 | 5480 | 5500 | 369 | -140.00(-2.48%) |
Nov 30, 2020 | 5520 | 5660 | 5420 | 5640 | 782 | +160.00(+2.92%) |
Nov 27, 2020 | 5540 | 5670 | 5400 | 5480 | 437 | -80.00(-1.44%) |
Nov 25, 2020 | 5660 | 5760 | 5480 | 5560 | 543 | -80.00(-1.42%) |
Nov 24, 2020 | 5480 | 5660 | 5360 | 5640 | 680 | +200.00(+3.68%) |
Nov 23, 2020 | 5600 | 5620 | 5420 | 5440 | 781 | -220.00(-3.89%) |
Nov 20, 2020 | 5640 | 5760 | 5600 | 5660 | 331 | -60.00(-1.05%) |
Nov 19, 2020 | 5700 | 5800 | 5620 | 5720 | 369 | +40.00(+0.70%) |
Nov 18, 2020 | 5780 | 5880 | 5680 | 5680 | 559 | -180.00(-3.07%) |
Nov 17, 2020 | 5840 | 5920 | 5780 | 5860 | 209 | +0.00(+0.00%) |
Nov 16, 2020 | 5800 | 5940 | 5720 | 5860 | 394 | +120.00(+2.09%) |
Nov 13, 2020 | 5840 | 5880 | 5600 | 5740 | 582 | -100.00(-1.71%) |
Nov 12, 2020 | 5840 | 5900 | 5800 | 5840 | 392 | +0.00(+0.00%) |
Nov 11, 2020 | 5840 | 5940 | 5760 | 5840 | 301 | +20.00(+0.34%) |
Nov 10, 2020 | 5860 | 5860 | 5580 | 5820 | 369 | +40.00(+0.69%) |
Nov 09, 2020 | 5840 | 6100 | 5760 | 5780 | 509 | -60.00(-1.03%) |
Nov 06, 2020 | 5940 | 5940 | 5700 | 5840 | 239 | -100.00(-1.68%) |
Nov 05, 2020 | 5920 | 6040 | 5840 | 5940 | 210 | +0.00(+0.00%) |
Nov 04, 2020 | 5840 | 6020 | 5820 | 5940 | 241 | +40.00(+0.68%) |
Nov 03, 2020 | 5840 | 6040 | 5780 | 5900 | 370 | +140.00(+2.43%) |
Nov 02, 2020 | 5500 | 5760 | 5360 | 5760 | 398 | +320.00(+5.88%) |
Oct 30, 2020 | 5860 | 5880 | 5420 | 5440 | 602 | -480.00(-8.11%) |
Oct 29, 2020 | 5740 | 5920 | 5600 | 5920 | 287 | +180.00(+3.14%) |
Oct 28, 2020 | 5740 | 6060 | 5620 | 5740 | 576 | -120.00(-2.05%) |
Oct 27, 2020 | 5760 | 5980 | 5640 | 5860 | 410 | +120.00(+2.09%) |
Oct 26, 2020 | 5880 | 6000 | 5700 | 5740 | 524 | -240.00(-4.01%) |
Oct 23, 2020 | 6080 | 6080 | 5840 | 5980 | 398 | -40.00(-0.66%) |
Oct 22, 2020 | 5960 | 6120 | 5900 | 6020 | 249 | +80.00(+1.35%) |
Oct 21, 2020 | 6000 | 6080 | 5920 | 5940 | 187 | -20.00(-0.34%) |
Oct 20, 2020 | 6100 | 6200 | 5940 | 5960 | 345 | -80.00(-1.32%) |
Oct 19, 2020 | 6140 | 6220 | 6020 | 6040 | 206 | -120.00(-1.95%) |
Oct 16, 2020 | 6160 | 6210 | 6096 | 6160 | 212 | -20.00(-0.32%) |
Oct 15, 2020 | 6000 | 6180 | 5840 | 6180 | 318 | +120.00(+1.98%) |
Oct 14, 2020 | 6400 | 6420 | 6040 | 6060 | 423 | -340.00(-5.31%) |
Oct 13, 2020 | 6360 | 6460 | 6200 | 6400 | 238 | +60.00(+0.95%) |
Oct 12, 2020 | 6520 | 6560 | 6320 | 6340 | 293 | -160.00(-2.46%) |
Oct 09, 2020 | 6360 | 6500 | 6320 | 6500 | 339 | +200.00(+3.17%) |
Oct 08, 2020 | 6500 | 6580 | 6240 | 6300 | 381 | -180.00(-2.78%) |
Oct 07, 2020 | 6200 | 6500 | 6160 | 6480 | 365 | +280.00(+4.52%) |
Oct 06, 2020 | 6440 | 6600 | 6120 | 6200 | 392 | -180.00(-2.82%) |
Oct 05, 2020 | 6100 | 6540 | 6024 | 6380 | 504 | +260.00(+4.25%) |
Oct 02, 2020 | 5920 | 6120 | 5882 | 6120 | 307 | +20.00(+0.33%) |
Oct 01, 2020 | 6080 | 6120 | 5920 | 6100 | 348 | +20.00(+0.33%) |
Sep 30, 2020 | 6220 | 6240 | 5900 | 6080 | 473 | -140.00(-2.25%) |
Sep 29, 2020 | 5780 | 6220 | 5680 | 6220 | 947 | +540.00(+9.51%) |
Sep 28, 2020 | 5800 | 5920 | 5440 | 5680 | 887 | -80.00(-1.39%) |
Sep 25, 2020 | 5640 | 5780 | 5560 | 5760 | 488 | +160.00(+2.86%) |
Sep 24, 2020 | 5700 | 5880 | 5440 | 5600 | 931 | -120.00(-2.10%) |
Sep 23, 2020 | 6300 | 6380 | 5660 | 5720 | 765 | -500.00(-8.04%) |
Sep 22, 2020 | 6820 | 6920 | 6120 | 6220 | 1,176 | -600.00(-8.80%) |
Sep 21, 2020 | 7620 | 7680 | 6640 | 6820 | 1,362 | -780.00(-10.26%) |
Sep 18, 2020 | 7500 | 7680 | 7380 | 7600 | 796 | +220.00(+2.98%) |
Sep 17, 2020 | 7500 | 7560 | 7240 | 7380 | 557 | -180.00(-2.38%) |
Sep 16, 2020 | 7440 | 7680 | 7400 | 7560 | 650 | +140.00(+1.89%) |
Sep 15, 2020 | 7600 | 7780 | 7300 | 7420 | 660 | -60.00(-0.80%) |
Sep 14, 2020 | 7380 | 7740 | 7180 | 7480 | 1,017 | +220.00(+3.03%) |
Sep 11, 2020 | 7220 | 7480 | 6760 | 7260 | 1,072 | +180.00(+2.54%) |
Sep 10, 2020 | 6400 | 7500 | 6320 | 7080 | 1,931 | +760.00(+12.03%) |
Sep 09, 2020 | 6160 | 6540 | 6120 | 6320 | 719 | +300.00(+4.98%) |
Sep 08, 2020 | 5740 | 6300 | 5680 | 6020 | 626 | +160.00(+2.73%) |
Sep 04, 2020 | 5920 | 5960 | 5340 | 5860 | 742 | +0.00(+0.00%) |
Sep 03, 2020 | 6000 | 6120 | 5800 | 5860 | 437 | -220.00(-3.62%) |
Sep 02, 2020 | 5960 | 6120 | 5820 | 6080 | 432 | +180.00(+3.05%) |
Sep 01, 2020 | 6340 | 6520 | 5840 | 5900 | 928 | -500.00(-7.81%) |
Aug 31, 2020 | 6100 | 6580 | 5980 | 6400 | 721 | +300.00(+4.92%) |
Aug 28, 2020 | 6020 | 6100 | 5840 | 6100 | 295 | +140.00(+2.35%) |
Aug 27, 2020 | 6180 | 6220 | 5940 | 5960 | 473 | -200.00(-3.25%) |
Aug 26, 2020 | 6360 | 6360 | 5960 | 6160 | 749 | -220.00(-3.45%) |
Aug 25, 2020 | 5880 | 6400 | 5740 | 6380 | 853 | +520.00(+8.87%) |
Aug 24, 2020 | 5900 | 5940 | 5700 | 5860 | 493 | +40.00(+0.69%) |
Aug 21, 2020 | 5860 | 5897 | 5620 | 5820 | 415 | -60.00(-1.02%) |
Aug 20, 2020 | 5860 | 6000 | 5760 | 5880 | 423 | +40.00(+0.68%) |
Aug 19, 2020 | 5720 | 6100 | 5660 | 5840 | 832 | +160.00(+2.82%) |
Aug 18, 2020 | 5720 | 5840 | 5520 | 5680 | 717 | -60.00(-1.05%) |
Aug 17, 2020 | 5700 | 5980 | 5580 | 5740 | 1,038 | +60.00(+1.06%) |
Aug 14, 2020 | 4980 | 5800 | 4960 | 5680 | 2,029 | +780.00(+15.92%) |
Aug 13, 2020 | 4860 | 4940 | 4800 | 4900 | 408 | +100.00(+2.08%) |
Aug 12, 2020 | 5400 | 5400 | 4760 | 4800 | 1,026 | -380.00(-7.34%) |
Aug 11, 2020 | 5500 | 5500 | 5160 | 5180 | 580 | -200.00(-3.72%) |
Aug 10, 2020 | 5460 | 5460 | 5300 | 5380 | 529 | +80.00(+1.51%) |
Aug 07, 2020 | 5300 | 5423 | 5200 | 5300 | 570 | -20.00(-0.38%) |
Aug 06, 2020 | 5340 | 5380 | 5180 | 5320 | 385 | -80.00(-1.48%) |
Aug 05, 2020 | 5400 | 5400 | 5140 | 5400 | 517 | +40.00(+0.75%) |
Aug 04, 2020 | 5340 | 5400 | 5160 | 5360 | 530 | +140.00(+2.68%) |
Aug 03, 2020 | 5060 | 5360 | 5020 | 5220 | 471 | +220.00(+4.40%) |
Jul 31, 2020 | 5160 | 5182 | 4800 | 5000 | 639 | -100.00(-1.96%) |
Jul 30, 2020 | 4840 | 5260 | 4800 | 5100 | 654 | +220.00(+4.51%) |
Jul 29, 2020 | 4780 | 4960 | 4640 | 4880 | 534 | +80.00(+1.67%) |
Jul 28, 2020 | 4860 | 4900 | 4740 | 4800 | 346 | -60.00(-1.23%) |
Jul 27, 2020 | 4880 | 4940 | 4720 | 4860 | 508 | -40.00(-0.82%) |
Jul 24, 2020 | 4960 | 5030 | 4860 | 4900 | 357 | -140.00(-2.78%) |
Jul 23, 2020 | 5000 | 5200 | 4960 | 5040 | 441 | +0.00(+0.00%) |
Jul 22, 2020 | 5060 | 5140 | 4940 | 5040 | 352 | -60.00(-1.18%) |
Jul 21, 2020 | 5100 | 5260 | 4980 | 5100 | 501 | +40.00(+0.79%) |
Jul 20, 2020 | 5080 | 5260 | 5020 | 5060 | 434 | -20.00(-0.39%) |
Jul 17, 2020 | 5100 | 5300 | 5060 | 5080 | 412 | -40.00(-0.78%) |
Jul 16, 2020 | 5060 | 5160 | 4920 | 5120 | 362 | +40.00(+0.79%) |
Jul 15, 2020 | 4960 | 5160 | 4900 | 5080 | 470 | +200.00(+4.10%) |
Jul 14, 2020 | 4780 | 4900 | 4640 | 4880 | 517 | +120.00(+2.52%) |
Jul 13, 2020 | 5040 | 5180 | 4700 | 4760 | 689 | -240.00(-4.80%) |
Jul 10, 2020 | 5140 | 5140 | 4940 | 5000 | 814 | -140.00(-2.72%) |
Jul 09, 2020 | 5480 | 5520 | 5100 | 5140 | 844 | -340.00(-6.20%) |
Jul 08, 2020 | 5340 | 5500 | 5300 | 5480 | 535 | +160.00(+3.01%) |
Jul 07, 2020 | 5560 | 5560 | 5320 | 5320 | 684 | -240.00(-4.32%) |
Jul 06, 2020 | 5680 | 5700 | 5480 | 5560 | 967 | -100.00(-1.77%) |
Jul 02, 2020 | 5700 | 5700 | 5440 | 5660 | 793 | +40.00(+0.71%) |
Jul 01, 2020 | 5500 | 5700 | 5440 | 5620 | 777 | +60.00(+1.08%) |
Jun 30, 2020 | 5500 | 5580 | 5340 | 5560 | 847 | +40.00(+0.72%) |
Jun 29, 2020 | 5700 | 5800 | 5340 | 5520 | 1,356 | -120.00(-2.13%) |
Jun 26, 2020 | 5960 | 5960 | 5600 | 5640 | 5,480 | -320.00(-5.37%) |
Jun 25, 2020 | 5820 | 6160 | 5760 | 5960 | 1,275 | +160.00(+2.76%) |
Jun 24, 2020 | 5660 | 5960 | 5620 | 5800 | 1,214 | +140.00(+2.47%) |
Jun 23, 2020 | 5840 | 5880 | 5640 | 5660 | 784 | -80.00(-1.39%) |
Jun 22, 2020 | 5940 | 6060 | 5640 | 5740 | 1,079 | -180.00(-3.04%) |
Jun 19, 2020 | 5620 | 5920 | 5600 | 5920 | 1,398 | +380.00(+6.86%) |
Jun 18, 2020 | 5600 | 5780 | 5520 | 5540 | 536 | -80.00(-1.42%) |
Jun 17, 2020 | 5680 | 5820 | 5600 | 5620 | 586 | -60.00(-1.06%) |
Jun 16, 2020 | 5820 | 5880 | 5640 | 5680 | 667 | -60.00(-1.05%) |
Jun 15, 2020 | 5500 | 5780 | 5400 | 5740 | 804 | +160.00(+2.87%) |
Jun 12, 2020 | 5700 | 5800 | 5460 | 5580 | 804 | +220.00(+4.10%) |
Jun 11, 2020 | 5800 | 5860 | 5280 | 5360 | 1,897 | -460.00(-7.90%) |
Jun 10, 2020 | 5640 | 6100 | 5600 | 5820 | 1,403 | +220.00(+3.93%) |
Jun 09, 2020 | 5700 | 5800 | 5460 | 5600 | 791 | -100.00(-1.75%) |
Jun 08, 2020 | 5760 | 5920 | 5620 | 5700 | 841 | -40.00(-0.70%) |
Jun 05, 2020 | 5800 | 5940 | 5640 | 5740 | 811 | +40.00(+0.70%) |
Jun 04, 2020 | 5700 | 5860 | 5620 | 5700 | 511 | +40.00(+0.71%) |
Jun 03, 2020 | 5940 | 6060 | 5620 | 5660 | 907 | -180.00(-3.08%) |
Jun 02, 2020 | 5940 | 6120 | 5820 | 5840 | 755 | +0.00(+0.00%) |
Jun 01, 2020 | 5700 | 6100 | 5600 | 5840 | 763 | +200.00(+3.55%) |
May 29, 2020 | 5920 | 6020 | 5520 | 5640 | 761 | -160.00(-2.76%) |
May 28, 2020 | 6300 | 6580 | 5740 | 5800 | 1,753 | -580.00(-9.09%) |
May 27, 2020 | 5800 | 6440 | 5640 | 6380 | 1,886 | +600.00(+10.38%) |
May 26, 2020 | 5780 | 5900 | 5660 | 5780 | 859 | +60.00(+1.05%) |
May 22, 2020 | 5700 | 5740 | 5540 | 5720 | 446 | +40.00(+0.70%) |
May 21, 2020 | 5760 | 5800 | 5560 | 5680 | 579 | -40.00(-0.70%) |
May 20, 2020 | 5760 | 5820 | 5480 | 5720 | 756 | +60.00(+1.06%) |
May 19, 2020 | 5640 | 5880 | 5620 | 5660 | 809 | -20.00(-0.35%) |
May 18, 2020 | 5280 | 5780 | 5220 | 5680 | 1,177 | +500.00(+9.65%) |
May 15, 2020 | 5180 | 5560 | 5140 | 5180 | 869 | -140.00(-2.63%) |
May 14, 2020 | 5380 | 5480 | 5140 | 5320 | 609 | -120.00(-2.21%) |
May 13, 2020 | 5700 | 5780 | 5120 | 5440 | 854 | -60.00(-1.09%) |
May 12, 2020 | 5840 | 5860 | 5460 | 5500 | 963 | -200.00(-3.51%) |
May 11, 2020 | 5360 | 5900 | 5320 | 5700 | 1,340 | +520.00(+10.04%) |
May 08, 2020 | 4920 | 5299 | 4840 | 5180 | 992 | +300.00(+6.15%) |
May 07, 2020 | 4800 | 4960 | 4640 | 4880 | 1,126 | -40.00(-0.81%) |
May 06, 2020 | 5080 | 5300 | 4280 | 4920 | 2,796 | -740.00(-13.07%) |
May 05, 2020 | 5720 | 5940 | 5420 | 5660 | 2,177 | +140.00(+2.54%) |
May 04, 2020 | 6000 | 6700 | 5320 | 5520 | 4,393 | -20.00(-0.36%) |
May 01, 2020 | 4920 | 5900 | 4820 | 5540 | 3,425 | +700.00(+14.46%) |
Apr 30, 2020 | 5180 | 5180 | 4800 | 4840 | 710 | -220.00(-4.35%) |
Apr 29, 2020 | 5240 | 5280 | 5000 | 5060 | 824 | +0.00(+0.00%) |
Apr 28, 2020 | 4940 | 5100 | 4740 | 5060 | 706 | +280.00(+5.86%) |
Apr 27, 2020 | 4660 | 5100 | 4600 | 4780 | 1,118 | +180.00(+3.91%) |
Apr 24, 2020 | 4520 | 4640 | 4314 | 4600 | 582 | +140.00(+3.14%) |
Apr 23, 2020 | 4380 | 4580 | 4300 | 4460 | 624 | +80.00(+1.83%) |
Apr 22, 2020 | 4320 | 4440 | 4200 | 4380 | 495 | +180.00(+4.29%) |
Apr 21, 2020 | 4320 | 4430 | 4130 | 4200 | 712 | -160.00(-3.67%) |
Apr 20, 2020 | 4460 | 4540 | 4260 | 4360 | 782 | -100.00(-2.24%) |
Apr 17, 2020 | 4500 | 4540 | 4220 | 4460 | 599 | +0.00(+0.00%) |
Apr 16, 2020 | 4520 | 4560 | 4220 | 4460 | 546 | -40.00(-0.89%) |
Apr 15, 2020 | 4560 | 4580 | 4140 | 4500 | 839 | -140.00(-3.02%) |
Apr 14, 2020 | 4860 | 5140 | 4520 | 4640 | 1,205 | -100.00(-2.11%) |
Apr 13, 2020 | 4520 | 4780 | 4220 | 4740 | 1,000 | +380.00(+8.72%) |
Apr 09, 2020 | 3940 | 4400 | 3740 | 4360 | 1,383 | +560.00(+14.74%) |
Apr 08, 2020 | 3700 | 3840 | 3640 | 3800 | 701 | +180.00(+4.97%) |
Apr 07, 2020 | 3840 | 3860 | 3580 | 3620 | 847 | -160.00(-4.23%) |
Apr 06, 2020 | 3880 | 3940 | 3640 | 3780 | 597 | +80.00(+2.16%) |
Apr 03, 2020 | 3680 | 3760 | 3500 | 3700 | 507 | +20.00(+0.54%) |
Apr 02, 2020 | 3780 | 3880 | 3620 | 3680 | 492 | -40.00(-1.08%) |