Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.220 | 4.380 | 3.970 | 4.100 | 128,236 | -0.13(-3.07%) |
Sep 29, 2020 | 3.960 | 4.260 | 3.933 | 4.230 | 346,737 | +0.20(+4.96%) |
Sep 28, 2020 | 4.200 | 4.370 | 3.940 | 4.030 | 128,984 | -0.07(-1.71%) |
Sep 25, 2020 | 4.170 | 4.300 | 4.005 | 4.100 | 137,800 | -0.07(-1.68%) |
Sep 24, 2020 | 4.020 | 4.350 | 3.750 | 4.170 | 139,895 | +0.03(+0.72%) |
Sep 23, 2020 | 4.580 | 4.610 | 4.120 | 4.140 | 195,561 | -0.48(-10.39%) |
Sep 22, 2020 | 4.540 | 4.720 | 4.520 | 4.620 | 90,125 | +0.08(+1.76%) |
Sep 21, 2020 | 4.360 | 4.720 | 4.250 | 4.540 | 181,735 | +0.05(+1.11%) |
Sep 18, 2020 | 4.990 | 4.990 | 4.490 | 4.490 | 281,500 | -0.30(-6.26%) |
Sep 17, 2020 | 4.940 | 4.940 | 4.690 | 4.790 | 167,747 | -0.27(-5.34%) |
Sep 16, 2020 | 5.000 | 5.200 | 4.870 | 5.060 | 160,868 | +0.13(+2.64%) |
Sep 15, 2020 | 4.640 | 5.070 | 4.602 | 4.930 | 269,452 | +0.33(+7.17%) |
Sep 14, 2020 | 4.590 | 4.691 | 4.520 | 4.600 | 109,165 | +0.06(+1.32%) |
Sep 11, 2020 | 4.600 | 4.740 | 4.530 | 4.540 | 162,200 | -0.07(-1.52%) |
Sep 10, 2020 | 4.960 | 4.998 | 4.480 | 4.610 | 226,014 | -0.42(-8.35%) |
Sep 09, 2020 | 4.700 | 5.270 | 4.700 | 5.030 | 299,911 | +0.44(+9.59%) |
Sep 08, 2020 | 4.800 | 4.800 | 4.371 | 4.590 | 300,045 | -0.28(-5.75%) |
Sep 04, 2020 | 5.030 | 5.146 | 4.380 | 4.870 | 565,600 | -0.13(-2.60%) |
Sep 03, 2020 | 5.620 | 5.620 | 4.890 | 5.000 | 593,727 | -0.64(-11.35%) |
Sep 02, 2020 | 5.220 | 5.790 | 5.010 | 5.640 | 474,009 | +0.41(+7.84%) |
Sep 01, 2020 | 5.050 | 5.500 | 4.830 | 5.230 | 497,155 | +0.24(+4.81%) |
Aug 31, 2020 | 5.120 | 5.150 | 4.425 | 4.990 | 800,442 | -0.18(-3.48%) |
Aug 28, 2020 | 4.280 | 5.337 | 4.255 | 5.170 | 1,149,400 | +0.86(+19.95%) |
Aug 27, 2020 | 4.200 | 4.310 | 4.020 | 4.310 | 292,574 | +0.17(+4.11%) |
Aug 26, 2020 | 3.880 | 4.210 | 3.850 | 4.140 | 442,885 | +0.26(+6.70%) |
Aug 25, 2020 | 3.930 | 4.000 | 3.790 | 3.880 | 203,996 | -0.09(-2.27%) |
Aug 24, 2020 | 4.020 | 4.140 | 3.420 | 3.970 | 782,754 | -0.17(-4.11%) |
Aug 21, 2020 | 4.150 | 4.290 | 4.000 | 4.140 | 382,700 | -0.06(-1.43%) |
Aug 20, 2020 | 4.200 | 4.480 | 4.030 | 4.200 | 617,565 | +0.00(+0.00%) |
Aug 19, 2020 | 3.810 | 4.330 | 3.770 | 4.200 | 827,371 | +0.37(+9.66%) |
Aug 18, 2020 | 3.940 | 4.030 | 3.710 | 3.830 | 564,119 | -0.10(-2.54%) |
Aug 17, 2020 | 3.680 | 4.100 | 3.620 | 3.930 | 888,260 | +0.31(+8.56%) |
Aug 14, 2020 | 3.320 | 3.750 | 3.240 | 3.620 | 569,700 | +0.28(+8.38%) |
Aug 13, 2020 | 3.480 | 3.640 | 3.260 | 3.340 | 371,787 | -0.26(-7.22%) |
Aug 12, 2020 | 3.470 | 3.620 | 3.180 | 3.600 | 763,748 | +0.07(+1.98%) |
Aug 11, 2020 | 3.050 | 3.750 | 2.980 | 3.530 | 1,818,724 | +0.53(+17.67%) |
Aug 10, 2020 | 2.760 | 3.000 | 2.740 | 3.000 | 371,068 | +0.14(+4.90%) |
Aug 07, 2020 | 2.850 | 3.100 | 2.800 | 2.860 | 766,300 | +0.07(+2.51%) |
Aug 06, 2020 | 2.750 | 2.920 | 2.600 | 2.790 | 745,175 | +0.19(+7.31%) |
Aug 05, 2020 | 2.450 | 2.700 | 2.450 | 2.600 | 513,031 | +0.21(+8.79%) |
Aug 04, 2020 | 2.420 | 2.560 | 2.310 | 2.390 | 828,453 | -0.06(-2.45%) |
Aug 03, 2020 | 2.620 | 2.620 | 2.390 | 2.450 | 246,685 | -0.01(-0.41%) |
Jul 31, 2020 | 2.550 | 2.550 | 2.310 | 2.460 | 338,400 | -0.12(-4.65%) |
Jul 30, 2020 | 2.650 | 2.680 | 2.500 | 2.580 | 287,179 | -0.09(-3.37%) |
Jul 29, 2020 | 2.610 | 2.850 | 2.600 | 2.670 | 680,069 | +0.10(+3.89%) |
Jul 28, 2020 | 2.600 | 2.830 | 2.520 | 2.570 | 401,821 | -0.14(-5.17%) |
Jul 27, 2020 | 3.080 | 3.300 | 2.680 | 2.710 | 1,341,871 | -0.65(-19.35%) |
Jul 24, 2020 | 3.000 | 3.390 | 2.950 | 3.360 | 3,663,600 | +0.23(+7.35%) |
Jul 23, 2020 | 2.500 | 4.000 | 2.230 | 3.130 | 55,467,076 | +1.02(+48.34%) |
Jul 22, 2020 | 1.980 | 2.210 | 1.930 | 2.110 | 343,091 | +0.13(+6.57%) |
Jul 21, 2020 | 1.890 | 2.040 | 1.870 | 1.980 | 225,846 | +0.09(+4.76%) |
Jul 20, 2020 | 1.920 | 1.990 | 1.830 | 1.890 | 168,518 | +0.07(+3.85%) |
Jul 17, 2020 | 1.900 | 1.990 | 1.820 | 1.820 | 131,600 | -0.06(-3.19%) |
Jul 16, 2020 | 1.850 | 2.080 | 1.800 | 1.880 | 303,614 | +0.02(+1.08%) |
Jul 15, 2020 | 1.910 | 2.000 | 1.800 | 1.860 | 217,358 | -0.02(-1.06%) |
Jul 14, 2020 | 1.790 | 1.970 | 1.780 | 1.880 | 155,195 | +0.00(+0.00%) |
Jul 13, 2020 | 2.030 | 2.090 | 1.780 | 1.880 | 313,177 | -0.09(-4.57%) |
Jul 10, 2020 | 1.690 | 2.030 | 1.655 | 1.970 | 488,200 | +0.27(+15.88%) |
Jul 09, 2020 | 1.680 | 1.790 | 1.610 | 1.700 | 184,229 | +0.01(+0.59%) |
Jul 08, 2020 | 1.720 | 1.790 | 1.630 | 1.690 | 173,140 | -0.06(-3.43%) |
Jul 07, 2020 | 1.850 | 1.900 | 1.680 | 1.750 | 312,475 | -0.07(-3.85%) |
Jul 06, 2020 | 1.800 | 1.870 | 1.710 | 1.820 | 145,635 | +0.02(+1.11%) |
Jul 02, 2020 | 1.970 | 2.003 | 1.760 | 1.800 | 204,600 | -0.10(-5.26%) |
Jul 01, 2020 | 2.050 | 2.140 | 1.860 | 1.900 | 401,815 | -0.25(-11.63%) |
Jun 30, 2020 | 2.110 | 2.210 | 1.790 | 2.150 | 838,194 | +0.21(+10.82%) |
Jun 29, 2020 | 1.560 | 1.980 | 1.520 | 1.940 | 521,025 | +0.37(+23.57%) |
Jun 26, 2020 | 1.650 | 1.660 | 1.490 | 1.570 | 1,796,900 | -0.09(-5.42%) |
Jun 25, 2020 | 1.710 | 1.730 | 1.600 | 1.660 | 346,734 | -0.07(-4.05%) |
Jun 24, 2020 | 1.920 | 1.985 | 1.610 | 1.730 | 369,153 | -0.27(-13.50%) |
Jun 23, 2020 | 2.040 | 2.070 | 1.910 | 2.000 | 264,409 | -0.02(-0.99%) |
Jun 22, 2020 | 2.200 | 2.200 | 1.900 | 2.020 | 364,431 | -0.09(-4.27%) |
Jun 19, 2020 | 2.400 | 2.420 | 2.070 | 2.110 | 398,000 | -0.21(-9.05%) |
Jun 18, 2020 | 2.200 | 2.450 | 2.150 | 2.320 | 310,327 | +0.07(+3.11%) |
Jun 17, 2020 | 2.450 | 2.450 | 2.230 | 2.250 | 334,449 | -0.19(-7.79%) |
Jun 16, 2020 | 2.780 | 2.810 | 2.310 | 2.440 | 526,874 | -0.09(-3.56%) |
Jun 15, 2020 | 2.320 | 2.600 | 2.120 | 2.530 | 594,615 | -0.09(-3.44%) |
Jun 12, 2020 | 2.740 | 2.740 | 2.370 | 2.620 | 848,200 | +0.44(+20.18%) |
Jun 11, 2020 | 1.930 | 2.460 | 1.910 | 2.180 | 1,196,565 | -0.35(-13.83%) |
Jun 10, 2020 | 3.190 | 3.250 | 2.060 | 2.530 | 2,977,775 | -0.96(-27.51%) |
Jun 09, 2020 | 3.160 | 4.690 | 3.000 | 3.490 | 6,188,798 | +0.63(+22.03%) |
Jun 08, 2020 | 1.730 | 3.090 | 1.700 | 2.860 | 6,266,598 | +1.53(+115.85%) |
Jun 05, 2020 | 1.070 | 1.420 | 1.030 | 1.325 | 1,585,600 | +0.33(+33.84%) |
Jun 04, 2020 | 0.9600 | 1.010 | 0.9600 | 0.9900 | 264,196 | +0.04(+4.20%) |
Jun 03, 2020 | 1.030 | 1.030 | 0.9001 | 0.9501 | 506,797 | -0.07(-6.85%) |
Jun 02, 2020 | 1.060 | 1.060 | 1.000 | 1.020 | 286,540 | -0.03(-2.86%) |
Jun 01, 2020 | 1.000 | 1.090 | 0.9700 | 1.050 | 646,904 | +0.07(+7.11%) |
May 29, 2020 | 1.030 | 1.045 | 0.9350 | 0.9803 | 344,500 | -0.06(-5.74%) |
May 28, 2020 | 1.100 | 1.100 | 1.020 | 1.040 | 278,918 | -0.04(-3.70%) |
May 27, 2020 | 1.140 | 1.140 | 1.020 | 1.080 | 352,810 | +0.04(+3.85%) |
May 26, 2020 | 1.050 | 1.170 | 1.000 | 1.040 | 975,415 | +0.02(+1.96%) |
May 22, 2020 | 1.040 | 1.080 | 0.9900 | 1.020 | 235,700 | -0.06(-5.56%) |
May 21, 2020 | 1.010 | 1.110 | 0.9900 | 1.080 | 346,310 | +0.09(+9.09%) |
May 20, 2020 | 0.9900 | 1.050 | 0.9501 | 0.9900 | 261,964 | +0.05(+5.32%) |
May 19, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9400 | 148,135 | +0.01(+0.97%) |
May 18, 2020 | 0.8700 | 0.9418 | 0.8700 | 0.9310 | 288,491 | +0.09(+11.23%) |
May 15, 2020 | 0.8700 | 0.8700 | 0.8321 | 0.8370 | 153,100 | -0.03(-3.91%) |
May 14, 2020 | 0.8501 | 0.8999 | 0.8200 | 0.8711 | 276,657 | -0.01(-1.01%) |
May 13, 2020 | 0.9800 | 1.010 | 0.8500 | 0.8800 | 372,687 | -0.07(-7.37%) |
May 12, 2020 | 1.030 | 1.080 | 0.9500 | 0.9500 | 331,510 | -0.09(-8.65%) |
May 11, 2020 | 1.090 | 1.090 | 1.030 | 1.040 | 186,272 | -0.05(-4.59%) |
May 08, 2020 | 1.290 | 1.380 | 1.040 | 1.090 | 494,400 | -0.07(-6.03%) |
May 07, 2020 | 1.040 | 1.170 | 1.010 | 1.160 | 390,038 | +0.12(+11.54%) |
May 06, 2020 | 1.180 | 1.219 | 1.021 | 1.040 | 248,010 | -0.11(-9.57%) |
May 05, 2020 | 1.200 | 1.210 | 1.130 | 1.150 | 192,919 | -0.04(-3.36%) |
May 04, 2020 | 1.170 | 1.250 | 1.139 | 1.190 | 152,480 | +0.01(+0.85%) |
May 01, 2020 | 1.310 | 1.450 | 1.170 | 1.180 | 138,500 | -0.17(-12.59%) |
Apr 30, 2020 | 1.390 | 1.520 | 1.260 | 1.350 | 311,199 | -0.01(-0.74%) |
Apr 29, 2020 | 1.130 | 1.390 | 1.130 | 1.360 | 354,501 | +0.26(+23.64%) |
Apr 28, 2020 | 1.160 | 1.170 | 1.080 | 1.100 | 99,376 | -0.04(-3.51%) |
Apr 27, 2020 | 1.180 | 1.180 | 1.020 | 1.140 | 216,864 | +0.00(+0.00%) |
Apr 24, 2020 | 1.030 | 1.180 | 1.020 | 1.140 | 675,900 | +0.14(+14.00%) |
Apr 23, 2020 | 0.8300 | 1.010 | 0.8200 | 1.000 | 484,400 | +0.14(+16.41%) |
Apr 22, 2020 | 1.010 | 1.050 | 0.7700 | 0.8590 | 737,536 | -0.11(-11.44%) |
Apr 21, 2020 | 1.020 | 1.090 | 0.9600 | 0.9700 | 356,076 | -0.10(-9.35%) |
Apr 20, 2020 | 1.240 | 1.240 | 1.020 | 1.070 | 427,202 | -0.10(-8.55%) |
Apr 17, 2020 | 1.190 | 1.280 | 1.130 | 1.170 | 248,500 | +0.04(+3.54%) |
Apr 16, 2020 | 1.400 | 1.400 | 1.100 | 1.130 | 743,206 | -0.22(-16.30%) |
Apr 15, 2020 | 1.530 | 1.580 | 1.320 | 1.350 | 519,760 | -0.26(-16.15%) |
Apr 14, 2020 | 1.250 | 1.650 | 1.180 | 1.610 | 2,276,503 | +0.45(+38.79%) |
Apr 13, 2020 | 1.330 | 1.330 | 1.130 | 1.160 | 568,015 | -0.02(-1.69%) |
Apr 09, 2020 | 1.220 | 1.320 | 1.160 | 1.180 | 380,400 | +0.02(+1.72%) |
Apr 08, 2020 | 1.230 | 1.230 | 1.145 | 1.160 | 70,378 | -0.02(-1.69%) |
Apr 07, 2020 | 1.350 | 1.360 | 1.130 | 1.180 | 87,128 | -0.11(-8.53%) |
Apr 06, 2020 | 1.200 | 1.385 | 1.193 | 1.290 | 99,713 | +0.14(+12.17%) |
Apr 03, 2020 | 1.450 | 1.450 | 1.130 | 1.150 | 100,100 | -0.15(-11.54%) |
Apr 02, 2020 | 1.410 | 1.690 | 1.260 | 1.300 | 48,844 | -0.10(-7.14%) |
Apr 01, 2020 | 1.700 | 1.800 | 1.400 | 1.400 | 57,150 | -0.40(-22.22%) |
Mar 31, 2020 | 1.480 | 1.990 | 1.480 | 1.800 | 88,776 | +0.32(+21.62%) |
Mar 30, 2020 | 1.540 | 1.775 | 1.180 | 1.480 | 96,882 | -0.06(-3.90%) |
Mar 27, 2020 | 1.780 | 2.083 | 1.340 | 1.540 | 58,800 | -0.26(-14.44%) |
Mar 26, 2020 | 1.800 | 1.900 | 1.750 | 1.800 | 66,579 | +0.08(+4.65%) |
Mar 25, 2020 | 1.780 | 1.850 | 1.550 | 1.720 | 73,919 | +0.00(+0.00%) |
Mar 24, 2020 | 1.850 | 1.880 | 1.660 | 1.720 | 65,428 | +0.11(+6.83%) |
Mar 23, 2020 | 1.810 | 2.117 | 1.460 | 1.610 | 46,012 | -0.15(-8.52%) |
Mar 20, 2020 | 1.880 | 2.140 | 1.680 | 1.760 | 99,900 | -0.17(-8.81%) |
Mar 19, 2020 | 1.980 | 2.270 | 1.790 | 1.930 | 112,514 | -0.01(-0.52%) |
Mar 18, 2020 | 2.700 | 2.760 | 1.750 | 1.940 | 83,186 | -0.97(-33.33%) |
Mar 17, 2020 | 2.910 | 3.114 | 2.700 | 2.910 | 69,112 | -0.16(-5.21%) |
Mar 16, 2020 | 1.020 | 3.350 | 1.020 | 3.070 | 170,286 | -0.29(-8.63%) |
Mar 13, 2020 | 3.300 | 3.390 | 2.805 | 3.360 | 177,400 | +0.19(+5.99%) |
Mar 12, 2020 | 3.260 | 3.450 | 3.100 | 3.170 | 100,761 | -0.30(-8.65%) |
Mar 11, 2020 | 3.370 | 3.620 | 3.370 | 3.470 | 62,576 | -0.03(-0.86%) |
Mar 10, 2020 | 3.270 | 3.500 | 3.270 | 3.500 | 69,937 | +0.24(+7.36%) |
Mar 09, 2020 | 3.220 | 3.330 | 2.810 | 3.260 | 63,335 | -0.45(-12.13%) |
Mar 06, 2020 | 3.750 | 3.800 | 3.557 | 3.710 | 116,700 | -0.18(-4.63%) |
Mar 05, 2020 | 3.610 | 4.040 | 3.520 | 3.890 | 147,773 | +0.33(+9.27%) |
Mar 04, 2020 | 3.310 | 3.580 | 3.190 | 3.560 | 37,008 | +0.30(+9.20%) |
Mar 03, 2020 | 3.410 | 3.410 | 3.190 | 3.260 | 26,789 | -0.18(-5.23%) |
Mar 02, 2020 | 3.510 | 3.520 | 3.260 | 3.440 | 71,691 | -0.08(-2.27%) |
Feb 28, 2020 | 3.760 | 3.790 | 3.460 | 3.520 | 105,500 | -0.47(-11.78%) |
Feb 27, 2020 | 4.010 | 4.680 | 3.770 | 3.990 | 173,658 | -0.10(-2.44%) |
Feb 26, 2020 | 4.230 | 4.360 | 4.020 | 4.090 | 61,337 | +0.02(+0.49%) |
Feb 25, 2020 | 3.790 | 4.410 | 3.670 | 4.070 | 108,590 | +0.35(+9.41%) |
Feb 24, 2020 | 3.130 | 3.800 | 3.130 | 3.720 | 80,941 | +0.46(+14.11%) |
Feb 21, 2020 | 3.160 | 3.300 | 2.980 | 3.260 | 73,900 | +0.08(+2.52%) |
Feb 20, 2020 | 3.380 | 3.511 | 3.130 | 3.180 | 47,738 | -0.20(-5.92%) |
Feb 19, 2020 | 3.560 | 3.640 | 3.340 | 3.380 | 33,398 | -0.17(-4.79%) |
Feb 18, 2020 | 3.480 | 3.610 | 3.480 | 3.550 | 32,747 | +0.07(+2.01%) |
Feb 14, 2020 | 3.680 | 3.685 | 3.448 | 3.480 | 69,900 | -0.16(-4.40%) |
Feb 13, 2020 | 3.630 | 3.770 | 3.574 | 3.640 | 24,354 | -0.03(-0.82%) |
Feb 12, 2020 | 3.760 | 3.820 | 3.550 | 3.670 | 46,806 | -0.08(-2.13%) |
Feb 11, 2020 | 3.990 | 4.030 | 3.690 | 3.750 | 41,554 | -0.20(-5.06%) |
Feb 10, 2020 | 4.000 | 4.150 | 3.920 | 3.950 | 61,965 | -0.08(-1.86%) |
Feb 07, 2020 | 4.150 | 4.215 | 4.000 | 4.025 | 54,900 | -0.17(-4.17%) |
Feb 06, 2020 | 4.270 | 4.350 | 4.160 | 4.200 | 32,515 | -0.14(-3.23%) |
Feb 05, 2020 | 4.610 | 4.620 | 4.320 | 4.340 | 20,934 | -0.18(-3.98%) |
Feb 04, 2020 | 4.650 | 4.738 | 4.480 | 4.520 | 36,819 | -0.09(-1.95%) |
Feb 03, 2020 | 4.130 | 4.650 | 4.127 | 4.610 | 56,464 | +0.45(+10.82%) |
Jan 31, 2020 | 4.570 | 4.570 | 4.104 | 4.160 | 48,300 | -0.41(-8.97%) |
Jan 30, 2020 | 4.360 | 4.620 | 4.293 | 4.570 | 56,755 | +0.14(+3.16%) |
Jan 29, 2020 | 4.390 | 4.510 | 4.290 | 4.430 | 59,983 | +0.01(+0.23%) |
Jan 28, 2020 | 4.280 | 4.450 | 4.220 | 4.420 | 102,827 | +0.14(+3.27%) |
Jan 27, 2020 | 4.490 | 4.543 | 4.240 | 4.280 | 45,928 | -0.39(-8.35%) |
Jan 24, 2020 | 4.880 | 4.880 | 4.480 | 4.670 | 2,188,300 | -0.27(-5.47%) |
Jan 23, 2020 | 5.120 | 5.200 | 4.800 | 4.940 | 52,602 | -0.27(-5.18%) |
Jan 22, 2020 | 5.835 | 5.835 | 5.180 | 5.210 | 43,067 | -0.56(-9.71%) |
Jan 21, 2020 | 6.000 | 6.000 | 5.750 | 5.770 | 52,193 | -0.31(-5.10%) |
Jan 17, 2020 | 6.040 | 6.090 | 5.560 | 6.080 | 49,900 | +0.16(+2.70%) |
Jan 16, 2020 | 6.070 | 6.250 | 5.800 | 5.920 | 72,570 | -0.10(-1.66%) |
Jan 15, 2020 | 6.090 | 6.320 | 5.800 | 6.020 | 39,723 | -0.09(-1.47%) |
Jan 14, 2020 | 6.030 | 6.301 | 6.026 | 6.110 | 28,430 | +0.04(+0.66%) |
Jan 13, 2020 | 5.850 | 6.130 | 5.670 | 6.070 | 42,831 | +0.20(+3.41%) |
Jan 10, 2020 | 6.000 | 6.020 | 5.805 | 5.870 | 72,900 | -0.15(-2.49%) |
Jan 09, 2020 | 6.100 | 6.200 | 5.930 | 6.020 | 44,833 | -0.18(-2.90%) |
Jan 08, 2020 | 6.300 | 6.400 | 6.180 | 6.200 | 12,031 | -0.09(-1.43%) |
Jan 07, 2020 | 6.410 | 6.740 | 6.280 | 6.290 | 23,506 | -0.18(-2.78%) |
Jan 06, 2020 | 6.440 | 6.700 | 6.320 | 6.470 | 53,781 | +0.02(+0.31%) |
Jan 03, 2020 | 6.680 | 6.870 | 6.400 | 6.450 | 33,100 | -0.15(-2.27%) |
Jan 02, 2020 | 6.650 | 6.704 | 6.480 | 6.600 | 52,987 | +0.00(+0.00%) |
Dec 31, 2019 | 6.550 | 6.850 | 6.550 | 6.600 | 37,700 | +0.05(+0.76%) |
Dec 30, 2019 | 6.630 | 6.660 | 6.470 | 6.550 | 26,227 | -0.09(-1.36%) |
Dec 27, 2019 | 6.830 | 6.904 | 6.600 | 6.640 | 38,200 | -0.19(-2.78%) |
Dec 26, 2019 | 6.880 | 6.900 | 6.800 | 6.830 | 28,262 | -0.05(-0.73%) |
Dec 24, 2019 | 6.750 | 6.910 | 6.630 | 6.880 | 12,300 | +0.18(+2.69%) |
Dec 23, 2019 | 6.220 | 6.900 | 6.140 | 6.700 | 63,921 | +0.45(+7.20%) |
Dec 20, 2019 | 6.260 | 6.304 | 6.020 | 6.250 | 89,300 | +0.00(+0.00%) |
Dec 19, 2019 | 6.300 | 6.442 | 5.770 | 6.250 | 182,234 | -0.14(-2.19%) |
Dec 18, 2019 | 5.870 | 6.430 | 5.850 | 6.390 | 82,620 | +0.50(+8.49%) |
Dec 17, 2019 | 5.660 | 5.910 | 5.610 | 5.890 | 57,445 | +0.26(+4.62%) |
Dec 16, 2019 | 5.500 | 5.740 | 5.420 | 5.630 | 50,774 | +0.15(+2.74%) |
Dec 13, 2019 | 5.480 | 5.630 | 5.400 | 5.480 | 34,200 | -0.03(-0.54%) |
Dec 12, 2019 | 5.450 | 5.700 | 5.300 | 5.510 | 69,582 | +0.03(+0.55%) |
Dec 11, 2019 | 5.500 | 5.540 | 5.410 | 5.480 | 54,371 | +0.01(+0.18%) |
Dec 10, 2019 | 5.580 | 5.750 | 5.340 | 5.470 | 69,715 | -0.15(-2.67%) |
Dec 09, 2019 | 5.900 | 5.983 | 5.570 | 5.620 | 50,455 | -0.33(-5.55%) |
Dec 06, 2019 | 5.650 | 6.020 | 5.560 | 5.950 | 95,100 | +0.39(+7.01%) |
Dec 05, 2019 | 5.670 | 5.720 | 5.500 | 5.560 | 53,169 | +0.00(+0.00%) |
Dec 04, 2019 | 5.130 | 5.800 | 4.990 | 5.560 | 216,677 | +0.46(+9.02%) |
Dec 03, 2019 | 5.100 | 5.230 | 4.940 | 5.100 | 59,535 | -0.08(-1.54%) |
Dec 02, 2019 | 5.200 | 5.380 | 5.110 | 5.180 | 30,422 | -0.02(-0.38%) |
Nov 29, 2019 | 5.260 | 5.301 | 5.060 | 5.200 | 22,700 | -0.18(-3.35%) |
Nov 27, 2019 | 5.510 | 5.670 | 5.310 | 5.380 | 29,900 | -0.19(-3.41%) |
Nov 26, 2019 | 5.770 | 5.810 | 5.510 | 5.570 | 32,342 | -0.24(-4.13%) |
Nov 25, 2019 | 5.840 | 5.940 | 5.650 | 5.810 | 28,880 | +0.04(+0.69%) |
Nov 22, 2019 | 5.790 | 5.910 | 5.750 | 5.770 | 14,800 | +0.16(+2.85%) |
Nov 21, 2019 | 5.560 | 5.730 | 5.500 | 5.610 | 15,457 | -0.08(-1.41%) |
Nov 20, 2019 | 5.830 | 6.120 | 5.650 | 5.690 | 32,237 | -0.17(-2.90%) |
Nov 19, 2019 | 5.860 | 6.040 | 5.795 | 5.860 | 18,385 | -0.02(-0.34%) |
Nov 18, 2019 | 6.250 | 6.250 | 5.650 | 5.880 | 40,439 | -0.32(-5.16%) |
Nov 15, 2019 | 6.130 | 6.390 | 6.050 | 6.200 | 33,200 | +0.19(+3.16%) |
Nov 14, 2019 | 5.620 | 6.110 | 5.620 | 6.010 | 31,332 | +0.37(+6.56%) |
Nov 13, 2019 | 5.810 | 5.850 | 5.450 | 5.640 | 26,836 | +0.00(+0.00%) |
Nov 12, 2019 | 5.760 | 5.860 | 5.560 | 5.640 | 31,196 | -0.13(-2.25%) |
Nov 11, 2019 | 5.820 | 6.200 | 5.530 | 5.770 | 84,990 | -0.05(-0.86%) |
Nov 08, 2019 | 5.680 | 6.050 | 5.360 | 5.820 | 112,400 | +0.57(+10.86%) |
Nov 07, 2019 | 5.195 | 5.480 | 5.195 | 5.250 | 20,849 | -0.05(-0.94%) |
Nov 06, 2019 | 5.610 | 5.610 | 5.160 | 5.300 | 27,833 | -0.32(-5.69%) |
Nov 05, 2019 | 5.390 | 5.630 | 5.350 | 5.620 | 165,273 | +0.36(+6.84%) |
Nov 04, 2019 | 4.990 | 5.290 | 4.990 | 5.260 | 34,286 | +0.27(+5.41%) |
Nov 01, 2019 | 5.310 | 5.510 | 4.910 | 4.990 | 37,200 | -0.25(-4.77%) |
Oct 31, 2019 | 5.620 | 5.620 | 5.180 | 5.240 | 39,868 | -0.44(-7.75%) |
Oct 30, 2019 | 5.900 | 5.900 | 5.340 | 5.680 | 21,070 | -0.23(-3.89%) |
Oct 29, 2019 | 6.020 | 6.150 | 5.770 | 5.910 | 38,454 | -0.10(-1.66%) |
Oct 28, 2019 | 5.600 | 6.080 | 5.600 | 6.010 | 79,267 | +0.31(+5.44%) |
Oct 25, 2019 | 5.300 | 5.720 | 4.760 | 5.700 | 61,200 | +0.13(+2.33%) |
Oct 24, 2019 | 5.950 | 5.950 | 5.400 | 5.570 | 46,429 | -0.29(-4.95%) |
Oct 23, 2019 | 5.840 | 6.160 | 5.800 | 5.860 | 26,170 | -0.11(-1.84%) |
Oct 22, 2019 | 6.170 | 6.240 | 5.831 | 5.970 | 21,790 | -0.22(-3.55%) |
Oct 21, 2019 | 6.100 | 6.280 | 6.032 | 6.190 | 13,038 | +0.12(+1.98%) |
Oct 18, 2019 | 6.160 | 6.390 | 5.850 | 6.070 | 33,600 | -0.14(-2.25%) |
Oct 17, 2019 | 6.390 | 6.590 | 5.950 | 6.210 | 71,843 | -0.13(-2.05%) |
Oct 16, 2019 | 6.360 | 6.570 | 6.260 | 6.340 | 29,964 | -0.07(-1.09%) |
Oct 15, 2019 | 6.420 | 6.570 | 6.269 | 6.410 | 23,693 | -0.04(-0.62%) |
Oct 14, 2019 | 6.860 | 6.860 | 6.340 | 6.450 | 16,008 | -0.54(-7.73%) |
Oct 11, 2019 | 7.070 | 7.320 | 6.850 | 6.990 | 40,300 | +0.04(+0.58%) |
Oct 10, 2019 | 7.420 | 7.420 | 6.850 | 6.950 | 19,578 | -0.38(-5.18%) |
Oct 09, 2019 | 7.090 | 7.480 | 6.840 | 7.330 | 61,031 | +0.37(+5.32%) |
Oct 08, 2019 | 6.670 | 7.215 | 6.670 | 6.960 | 44,958 | +0.15(+2.20%) |
Oct 07, 2019 | 6.880 | 6.880 | 6.615 | 6.810 | 24,442 | -0.01(-0.15%) |
Oct 04, 2019 | 6.750 | 6.820 | 6.460 | 6.820 | 27,800 | +0.06(+0.89%) |
Oct 03, 2019 | 6.800 | 6.860 | 6.430 | 6.760 | 20,599 | -0.06(-0.88%) |
Oct 02, 2019 | 6.850 | 6.890 | 6.150 | 6.820 | 22,930 | -0.17(-2.43%) |