Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.820 | 11.50 | 9.800 | 11.14 | 1,347,300 | +1.29(+13.10%) |
Jan 28, 2021 | 10.47 | 10.68 | 9.700 | 9.850 | 834,552 | -1.02(-9.38%) |
Jan 27, 2021 | 10.70 | 11.81 | 10.06 | 10.87 | 1,721,242 | -0.23(-2.07%) |
Jan 26, 2021 | 9.890 | 11.42 | 9.700 | 11.10 | 2,162,284 | +1.45(+15.03%) |
Jan 25, 2021 | 10.45 | 10.65 | 9.500 | 9.650 | 933,714 | -0.81(-7.74%) |
Jan 22, 2021 | 10.16 | 10.66 | 10.11 | 10.46 | 713,900 | +0.05(+0.48%) |
Jan 21, 2021 | 10.00 | 10.88 | 9.800 | 10.41 | 1,144,874 | -0.60(-5.45%) |
Jan 20, 2021 | 11.12 | 11.33 | 10.40 | 11.01 | 1,118,633 | -0.19(-1.70%) |
Jan 19, 2021 | 11.24 | 11.69 | 10.31 | 11.20 | 2,525,242 | +0.20(+1.82%) |
Jan 15, 2021 | 9.920 | 12.87 | 9.130 | 11.00 | 11,729,700 | +2.09(+23.46%) |
Jan 14, 2021 | 9.130 | 9.370 | 8.800 | 8.910 | 1,302,269 | -0.05(-0.56%) |
Jan 13, 2021 | 9.050 | 9.400 | 8.700 | 8.960 | 1,302,587 | -0.29(-3.14%) |
Jan 12, 2021 | 8.830 | 9.700 | 8.380 | 9.250 | 3,695,205 | +0.41(+4.64%) |
Jan 11, 2021 | 9.290 | 9.670 | 8.480 | 8.840 | 6,188,396 | -2.80(-24.05%) |
Jan 08, 2021 | 5.710 | 12.35 | 5.560 | 11.64 | 22,046,202 | +5.96(+104.93%) |
Jan 07, 2021 | 5.690 | 5.740 | 5.550 | 5.680 | 161,137 | +0.18(+3.27%) |
Jan 06, 2021 | 5.400 | 5.690 | 5.340 | 5.500 | 499,148 | +0.06(+1.10%) |
Jan 05, 2021 | 5.340 | 5.490 | 5.240 | 5.440 | 216,574 | +0.12(+2.26%) |
Jan 04, 2021 | 5.220 | 5.370 | 5.080 | 5.320 | 183,797 | +0.22(+4.31%) |
Dec 31, 2020 | 5.100 | 5.100 | 5.100 | 152,128 | -0.19(-3.59%) | |
Dec 30, 2020 | 5.260 | 5.310 | 5.160 | 5.290 | 152,128 | +0.02(+0.38%) |
Dec 29, 2020 | 5.350 | 5.590 | 5.110 | 5.270 | 702,362 | +0.11(+2.13%) |
Dec 28, 2020 | 5.350 | 5.390 | 5.130 | 5.160 | 203,535 | -0.26(-4.80%) |
Dec 24, 2020 | 5.560 | 5.560 | 5.300 | 5.420 | 102,100 | -0.11(-1.99%) |
Dec 23, 2020 | 5.520 | 5.590 | 5.380 | 5.530 | 156,709 | -0.03(-0.54%) |
Dec 22, 2020 | 5.450 | 5.650 | 5.300 | 5.560 | 266,813 | +0.06(+1.09%) |
Dec 21, 2020 | 5.100 | 5.550 | 4.950 | 5.500 | 344,347 | +0.34(+6.59%) |
Dec 18, 2020 | 5.150 | 5.380 | 5.100 | 5.160 | 952,300 | -1.08(-17.31%) |
Dec 17, 2020 | 6.000 | 6.400 | 5.830 | 6.240 | 1,484,504 | +0.39(+6.67%) |
Dec 16, 2020 | 5.930 | 5.950 | 5.680 | 5.850 | 420,096 | +0.01(+0.17%) |
Dec 15, 2020 | 6.200 | 6.200 | 5.830 | 5.840 | 412,135 | -0.31(-5.04%) |
Dec 14, 2020 | 6.350 | 6.420 | 6.070 | 6.150 | 215,014 | -0.20(-3.15%) |
Dec 11, 2020 | 6.400 | 6.570 | 6.210 | 6.350 | 374,900 | -0.11(-1.70%) |
Dec 10, 2020 | 6.570 | 6.680 | 6.310 | 6.460 | 317,068 | -0.11(-1.67%) |
Dec 09, 2020 | 6.760 | 6.980 | 6.520 | 6.570 | 753,460 | -0.23(-3.38%) |
Dec 08, 2020 | 6.940 | 6.960 | 6.700 | 6.800 | 542,261 | -0.07(-1.02%) |
Dec 07, 2020 | 7.250 | 7.270 | 6.840 | 6.870 | 805,109 | -0.29(-4.05%) |
Dec 04, 2020 | 6.960 | 7.260 | 6.910 | 7.160 | 500,700 | +0.15(+2.14%) |
Dec 03, 2020 | 7.360 | 7.360 | 6.930 | 7.010 | 210,943 | -0.35(-4.76%) |
Dec 02, 2020 | 7.300 | 7.380 | 6.940 | 7.360 | 592,820 | +0.18(+2.51%) |
Dec 01, 2020 | 7.470 | 7.470 | 6.960 | 7.180 | 279,386 | -0.34(-4.52%) |
Nov 30, 2020 | 7.200 | 7.700 | 6.950 | 7.520 | 1,063,743 | +0.34(+4.74%) |
Nov 27, 2020 | 6.790 | 7.230 | 6.600 | 7.180 | 271,700 | +0.45(+6.69%) |
Nov 25, 2020 | 6.810 | 6.860 | 6.500 | 6.730 | 150,400 | -0.06(-0.88%) |
Nov 24, 2020 | 6.970 | 7.230 | 6.710 | 6.790 | 288,911 | -0.13(-1.88%) |
Nov 23, 2020 | 7.030 | 7.030 | 6.850 | 6.920 | 110,193 | -0.13(-1.84%) |
Nov 20, 2020 | 6.970 | 7.150 | 6.865 | 7.050 | 113,700 | +0.01(+0.14%) |
Nov 19, 2020 | 7.100 | 7.100 | 6.880 | 7.040 | 46,850 | -0.02(-0.28%) |
Nov 18, 2020 | 7.100 | 7.263 | 6.910 | 7.060 | 105,174 | +0.01(+0.14%) |
Nov 17, 2020 | 7.250 | 7.250 | 6.780 | 7.050 | 205,590 | -0.18(-2.49%) |
Nov 16, 2020 | 6.800 | 7.290 | 6.800 | 7.230 | 318,623 | +0.47(+6.95%) |
Nov 13, 2020 | 6.950 | 6.969 | 6.700 | 6.760 | 77,900 | -0.13(-1.89%) |
Nov 12, 2020 | 6.930 | 7.120 | 6.620 | 6.890 | 160,781 | +0.05(+0.73%) |
Nov 11, 2020 | 6.600 | 6.870 | 6.450 | 6.840 | 88,845 | +0.27(+4.11%) |
Nov 10, 2020 | 6.640 | 6.760 | 6.410 | 6.570 | 133,554 | -0.05(-0.76%) |
Nov 09, 2020 | 7.300 | 7.300 | 6.600 | 6.620 | 254,211 | -0.57(-7.93%) |
Nov 06, 2020 | 7.060 | 7.600 | 7.060 | 7.190 | 217,200 | +0.09(+1.27%) |
Nov 05, 2020 | 7.230 | 7.320 | 7.010 | 7.100 | 85,589 | -0.22(-3.01%) |
Nov 04, 2020 | 6.950 | 7.450 | 6.700 | 7.320 | 185,032 | +0.35(+5.02%) |
Nov 03, 2020 | 7.060 | 7.166 | 6.760 | 6.970 | 195,635 | -0.03(-0.43%) |
Nov 02, 2020 | 8.180 | 8.300 | 6.910 | 7.000 | 302,619 | -0.71(-9.21%) |
Oct 30, 2020 | 6.800 | 7.980 | 6.600 | 7.710 | 396,100 | +0.86(+12.55%) |
Oct 29, 2020 | 6.860 | 6.930 | 6.790 | 6.850 | 15,095 | -0.05(-0.72%) |
Oct 28, 2020 | 7.030 | 7.080 | 6.550 | 6.900 | 92,677 | -0.24(-3.36%) |
Oct 27, 2020 | 7.550 | 7.610 | 7.010 | 7.140 | 110,016 | -0.49(-6.42%) |
Oct 26, 2020 | 7.600 | 7.670 | 7.300 | 7.630 | 124,810 | -0.07(-0.91%) |
Oct 23, 2020 | 7.800 | 7.850 | 7.540 | 7.700 | 82,800 | -0.11(-1.41%) |
Oct 22, 2020 | 7.750 | 7.900 | 7.750 | 7.810 | 75,596 | +0.06(+0.77%) |
Oct 21, 2020 | 7.980 | 7.980 | 7.660 | 7.750 | 35,640 | -0.18(-2.27%) |
Oct 20, 2020 | 7.530 | 8.040 | 7.500 | 7.930 | 92,908 | +0.39(+5.17%) |
Oct 19, 2020 | 7.660 | 7.800 | 7.530 | 7.540 | 51,478 | -0.16(-2.08%) |
Oct 16, 2020 | 7.860 | 7.950 | 7.640 | 7.700 | 96,600 | -0.20(-2.53%) |
Oct 15, 2020 | 7.980 | 8.100 | 7.830 | 7.900 | 95,699 | -0.22(-2.71%) |
Oct 14, 2020 | 8.160 | 8.209 | 8.020 | 8.120 | 184,713 | -0.04(-0.49%) |
Oct 13, 2020 | 8.050 | 8.410 | 7.910 | 8.160 | 375,287 | +0.17(+2.13%) |
Oct 12, 2020 | 7.850 | 8.190 | 7.660 | 7.990 | 248,269 | +0.35(+4.58%) |
Oct 09, 2020 | 7.620 | 7.710 | 7.570 | 7.640 | 58,900 | -0.02(-0.26%) |
Oct 08, 2020 | 7.650 | 7.716 | 7.540 | 7.660 | 54,939 | +0.12(+1.59%) |
Oct 07, 2020 | 7.700 | 7.820 | 7.530 | 7.540 | 71,980 | -0.17(-2.20%) |
Oct 06, 2020 | 7.590 | 7.740 | 7.500 | 7.710 | 98,589 | +0.21(+2.80%) |
Oct 05, 2020 | 7.470 | 7.620 | 7.420 | 7.500 | 43,262 | +0.10(+1.35%) |
Oct 02, 2020 | 7.570 | 7.670 | 7.370 | 7.400 | 116,800 | -0.20(-2.63%) |
Oct 01, 2020 | 7.680 | 7.845 | 7.550 | 7.600 | 82,329 | -0.13(-1.68%) |
Sep 30, 2020 | 7.800 | 8.060 | 7.670 | 7.730 | 96,646 | -0.07(-0.90%) |
Sep 29, 2020 | 8.380 | 8.940 | 7.720 | 7.800 | 621,444 | -0.54(-6.47%) |
Sep 28, 2020 | 7.750 | 8.380 | 7.600 | 8.340 | 211,684 | +0.69(+9.02%) |
Sep 25, 2020 | 7.770 | 7.881 | 7.650 | 7.650 | 63,900 | -0.19(-2.42%) |
Sep 24, 2020 | 7.660 | 7.880 | 7.650 | 7.840 | 165,279 | +0.07(+0.90%) |
Sep 23, 2020 | 7.780 | 7.820 | 7.650 | 7.770 | 155,940 | +0.03(+0.39%) |
Sep 22, 2020 | 7.730 | 7.790 | 7.500 | 7.740 | 80,908 | +0.00(+0.00%) |
Sep 21, 2020 | 7.690 | 7.840 | 7.410 | 7.740 | 141,514 | -0.02(-0.26%) |
Sep 18, 2020 | 8.250 | 8.390 | 7.410 | 7.760 | 248,700 | -0.48(-5.83%) |
Sep 17, 2020 | 8.280 | 8.400 | 8.140 | 8.240 | 113,987 | -0.17(-2.02%) |
Sep 16, 2020 | 8.150 | 8.430 | 8.030 | 8.410 | 280,571 | +0.25(+3.06%) |
Sep 15, 2020 | 8.150 | 8.250 | 8.080 | 8.160 | 75,074 | +0.04(+0.49%) |
Sep 14, 2020 | 8.060 | 8.290 | 8.060 | 8.120 | 84,128 | +0.00(+0.00%) |
Sep 11, 2020 | 8.110 | 8.160 | 7.890 | 8.120 | 146,700 | +0.01(+0.12%) |
Sep 10, 2020 | 8.060 | 8.390 | 8.010 | 8.110 | 131,869 | +0.06(+0.75%) |
Sep 09, 2020 | 8.000 | 8.170 | 7.730 | 8.050 | 357,343 | -0.07(-0.86%) |
Sep 08, 2020 | 7.520 | 8.320 | 7.300 | 8.120 | 348,920 | +0.47(+6.14%) |
Sep 04, 2020 | 7.370 | 7.650 | 7.100 | 7.650 | 216,600 | +0.12(+1.59%) |
Sep 03, 2020 | 7.190 | 7.680 | 6.940 | 7.530 | 238,774 | +0.23(+3.15%) |
Sep 02, 2020 | 7.380 | 7.510 | 7.160 | 7.300 | 204,645 | -0.09(-1.22%) |
Sep 01, 2020 | 7.290 | 7.480 | 7.160 | 7.390 | 186,775 | +0.06(+0.82%) |
Aug 31, 2020 | 7.550 | 7.550 | 7.210 | 7.330 | 208,598 | -0.31(-4.06%) |
Aug 28, 2020 | 7.610 | 7.840 | 7.350 | 7.640 | 257,900 | +0.29(+3.95%) |
Aug 27, 2020 | 8.390 | 8.580 | 7.080 | 7.350 | 1,085,516 | -1.26(-14.63%) |
Aug 26, 2020 | 8.850 | 8.950 | 8.500 | 8.610 | 198,088 | -0.24(-2.71%) |
Aug 25, 2020 | 8.860 | 9.080 | 8.750 | 8.850 | 376,865 | -0.15(-1.67%) |
Aug 24, 2020 | 9.140 | 9.400 | 8.730 | 9.000 | 542,374 | -0.30(-3.23%) |
Aug 21, 2020 | 9.110 | 9.450 | 8.890 | 9.300 | 317,000 | +0.05(+0.54%) |
Aug 20, 2020 | 9.610 | 9.610 | 9.080 | 9.250 | 340,960 | -0.26(-2.73%) |
Aug 19, 2020 | 9.360 | 9.600 | 9.270 | 9.510 | 323,304 | +0.09(+0.96%) |
Aug 18, 2020 | 9.440 | 9.730 | 9.160 | 9.420 | 429,301 | -0.06(-0.63%) |
Aug 17, 2020 | 9.310 | 9.680 | 9.200 | 9.480 | 611,764 | +0.19(+2.05%) |
Aug 14, 2020 | 9.050 | 9.330 | 8.870 | 9.290 | 480,400 | +0.20(+2.20%) |
Aug 13, 2020 | 8.850 | 9.220 | 8.650 | 9.090 | 354,856 | +0.25(+2.83%) |
Aug 12, 2020 | 9.840 | 10.11 | 8.800 | 8.840 | 809,762 | -0.98(-9.98%) |
Aug 11, 2020 | 9.850 | 10.23 | 9.710 | 9.820 | 612,771 | -0.02(-0.20%) |
Aug 10, 2020 | 9.880 | 10.38 | 9.710 | 9.840 | 423,191 | -0.16(-1.60%) |
Aug 07, 2020 | 9.840 | 10.24 | 9.610 | 10.00 | 646,100 | -0.97(-8.84%) |
Aug 06, 2020 | 10.64 | 10.99 | 10.57 | 10.97 | 697,913 | +0.37(+3.49%) |
Aug 05, 2020 | 10.86 | 11.01 | 10.48 | 10.60 | 613,029 | -0.27(-2.48%) |
Aug 04, 2020 | 9.670 | 11.20 | 9.630 | 10.87 | 1,102,207 | +1.18(+12.18%) |
Aug 03, 2020 | 9.800 | 10.16 | 9.440 | 9.690 | 868,110 | -0.31(-3.10%) |
Jul 31, 2020 | 13.05 | 13.08 | 9.300 | 10.00 | 18,595,800 | +1.29(+14.81%) |
Jul 30, 2020 | 8.800 | 9.030 | 8.440 | 8.710 | 338,602 | -0.16(-1.80%) |
Jul 29, 2020 | 9.010 | 9.420 | 8.700 | 8.870 | 808,639 | -0.23(-2.53%) |
Jul 28, 2020 | 9.200 | 9.450 | 8.870 | 9.100 | 518,271 | -0.15(-1.62%) |
Jul 27, 2020 | 9.850 | 9.990 | 9.170 | 9.250 | 394,652 | -0.48(-4.93%) |
Jul 24, 2020 | 10.00 | 10.02 | 9.550 | 9.730 | 344,400 | -0.46(-4.51%) |
Jul 23, 2020 | 10.80 | 11.06 | 10.10 | 10.19 | 607,345 | -0.67(-6.17%) |
Jul 22, 2020 | 10.90 | 11.40 | 10.70 | 10.86 | 662,232 | -0.36(-3.21%) |
Jul 21, 2020 | 10.65 | 11.71 | 10.26 | 11.22 | 1,954,187 | +0.65(+6.15%) |
Jul 20, 2020 | 10.10 | 11.18 | 9.950 | 10.57 | 1,623,709 | -0.16(-1.49%) |
Jul 17, 2020 | 13.05 | 14.84 | 10.07 | 10.73 | 22,577,900 | +1.74(+19.35%) |
Jul 16, 2020 | 8.000 | 9.830 | 7.770 | 8.990 | 4,118,639 | +0.96(+11.96%) |
Jul 15, 2020 | 7.880 | 8.100 | 7.610 | 8.030 | 404,527 | +0.22(+2.82%) |
Jul 14, 2020 | 7.780 | 7.890 | 7.510 | 7.810 | 295,776 | +0.03(+0.39%) |
Jul 13, 2020 | 8.070 | 8.110 | 7.720 | 7.780 | 409,001 | -0.33(-4.07%) |
Jul 10, 2020 | 8.070 | 8.220 | 7.900 | 8.110 | 337,600 | -0.03(-0.37%) |
Jul 09, 2020 | 8.600 | 8.710 | 7.820 | 8.140 | 1,317,494 | +0.12(+1.50%) |
Jul 08, 2020 | 8.080 | 8.150 | 7.500 | 8.020 | 426,461 | -0.11(-1.35%) |
Jul 07, 2020 | 8.070 | 8.240 | 7.960 | 8.130 | 291,321 | -0.11(-1.33%) |
Jul 06, 2020 | 8.250 | 8.460 | 7.950 | 8.240 | 382,091 | -0.01(-0.12%) |
Jul 02, 2020 | 8.830 | 8.830 | 7.900 | 8.250 | 1,017,000 | +0.50(+6.45%) |
Jul 01, 2020 | 7.990 | 8.030 | 7.650 | 7.750 | 301,806 | -0.32(-3.97%) |
Jun 30, 2020 | 8.600 | 8.740 | 7.970 | 8.070 | 526,843 | -0.73(-8.30%) |
Jun 29, 2020 | 9.480 | 9.480 | 8.340 | 8.800 | 444,994 | -0.29(-3.19%) |
Jun 26, 2020 | 9.400 | 9.400 | 8.300 | 9.090 | 1,047,000 | -0.19(-2.05%) |
Jun 25, 2020 | 7.630 | 9.500 | 7.500 | 9.280 | 2,242,805 | +1.66(+21.78%) |
Jun 24, 2020 | 7.570 | 7.690 | 7.310 | 7.620 | 432,276 | -0.03(-0.39%) |
Jun 23, 2020 | 7.880 | 7.890 | 7.360 | 7.650 | 331,231 | -0.27(-3.41%) |
Jun 22, 2020 | 7.400 | 8.280 | 7.210 | 7.920 | 878,473 | +0.53(+7.17%) |
Jun 19, 2020 | 7.500 | 7.560 | 7.130 | 7.390 | 344,800 | +0.08(+1.09%) |
Jun 18, 2020 | 7.180 | 7.400 | 7.030 | 7.310 | 277,919 | +0.05(+0.69%) |
Jun 17, 2020 | 7.280 | 7.350 | 6.930 | 7.260 | 348,522 | -0.29(-3.84%) |
Jun 16, 2020 | 7.660 | 7.820 | 7.150 | 7.550 | 697,075 | +0.13(+1.75%) |
Jun 15, 2020 | 7.130 | 7.440 | 6.810 | 7.420 | 439,065 | +0.21(+2.91%) |
Jun 12, 2020 | 7.200 | 7.494 | 6.810 | 7.210 | 335,500 | +0.17(+2.41%) |
Jun 11, 2020 | 7.340 | 7.900 | 6.950 | 7.040 | 976,402 | -0.54(-7.12%) |
Jun 10, 2020 | 7.980 | 8.120 | 7.450 | 7.580 | 380,178 | -0.24(-3.07%) |
Jun 09, 2020 | 7.660 | 9.030 | 7.260 | 7.820 | 1,621,090 | -0.04(-0.51%) |
Jun 08, 2020 | 8.220 | 8.430 | 7.750 | 7.860 | 721,557 | +0.50(+6.79%) |
Jun 05, 2020 | 7.880 | 7.962 | 7.110 | 7.360 | 538,300 | -0.62(-7.77%) |
Jun 04, 2020 | 8.380 | 8.600 | 7.820 | 7.980 | 373,588 | -0.38(-4.55%) |
Jun 03, 2020 | 9.590 | 9.610 | 8.360 | 8.360 | 527,443 | -1.28(-13.28%) |
Jun 02, 2020 | 9.870 | 10.06 | 9.410 | 9.640 | 287,850 | -0.23(-2.33%) |
Jun 01, 2020 | 9.520 | 9.940 | 9.340 | 9.870 | 166,043 | +0.15(+1.54%) |
May 29, 2020 | 9.750 | 9.762 | 9.200 | 9.720 | 235,800 | -0.10(-1.02%) |
May 28, 2020 | 10.20 | 10.45 | 9.780 | 9.820 | 361,987 | -0.34(-3.35%) |
May 27, 2020 | 11.76 | 11.94 | 9.740 | 10.16 | 801,500 | -1.62(-13.75%) |
May 26, 2020 | 11.07 | 11.79 | 10.86 | 11.78 | 473,614 | +0.74(+6.70%) |
May 22, 2020 | 11.14 | 11.40 | 10.92 | 11.04 | 227,300 | -0.37(-3.24%) |
May 21, 2020 | 11.21 | 11.48 | 10.80 | 11.41 | 378,575 | +0.16(+1.42%) |
May 20, 2020 | 11.33 | 11.74 | 11.10 | 11.25 | 603,842 | -0.41(-3.52%) |
May 19, 2020 | 11.59 | 12.00 | 10.91 | 11.66 | 647,933 | +0.46(+4.11%) |
May 18, 2020 | 11.50 | 11.81 | 10.75 | 11.20 | 944,331 | +0.09(+0.81%) |
May 15, 2020 | 13.34 | 13.60 | 11.01 | 11.11 | 2,962,000 | -4.10(-26.96%) |
May 14, 2020 | 14.81 | 16.39 | 12.80 | 15.21 | 24,480,116 | +6.32(+71.09%) |
May 13, 2020 | 9.310 | 9.750 | 8.530 | 8.890 | 415,367 | -0.40(-4.31%) |
May 12, 2020 | 9.310 | 9.900 | 9.070 | 9.290 | 573,345 | -0.08(-0.85%) |
May 11, 2020 | 9.090 | 9.500 | 8.810 | 9.370 | 545,303 | -0.11(-1.16%) |
May 08, 2020 | 8.610 | 9.720 | 8.610 | 9.480 | 923,200 | +0.68(+7.73%) |
May 07, 2020 | 9.530 | 9.600 | 8.710 | 8.800 | 1,499,567 | -0.60(-6.38%) |
May 06, 2020 | 8.640 | 9.400 | 7.650 | 9.400 | 2,932,066 | +0.79(+9.18%) |
May 05, 2020 | 9.140 | 9.670 | 8.510 | 8.610 | 4,054,371 | -0.52(-5.70%) |
May 04, 2020 | 11.90 | 12.37 | 8.770 | 9.130 | 33,524,678 | +2.50(+37.71%) |
May 01, 2020 | 6.620 | 6.700 | 6.060 | 6.630 | 606,000 | -0.25(-3.63%) |
Apr 30, 2020 | 6.090 | 7.690 | 5.820 | 6.880 | 2,601,554 | +0.69(+11.15%) |
Apr 29, 2020 | 6.560 | 6.720 | 6.150 | 6.190 | 319,313 | -0.36(-5.50%) |
Apr 28, 2020 | 6.750 | 6.790 | 6.510 | 6.550 | 206,747 | -0.13(-1.95%) |
Apr 27, 2020 | 6.400 | 6.780 | 6.240 | 6.680 | 433,050 | +0.32(+5.03%) |
Apr 24, 2020 | 6.300 | 6.450 | 5.910 | 6.360 | 695,400 | +0.17(+2.75%) |
Apr 23, 2020 | 6.230 | 6.500 | 6.080 | 6.190 | 460,339 | -0.16(-2.52%) |
Apr 22, 2020 | 6.400 | 6.470 | 5.770 | 6.350 | 630,820 | -0.01(-0.16%) |
Apr 21, 2020 | 6.300 | 6.900 | 6.040 | 6.360 | 3,889,293 | +0.93(+17.13%) |
Apr 20, 2020 | 5.280 | 5.720 | 5.230 | 5.430 | 279,541 | -0.07(-1.27%) |
Apr 17, 2020 | 5.640 | 5.840 | 5.280 | 5.500 | 633,600 | -0.54(-8.94%) |
Apr 16, 2020 | 5.500 | 6.230 | 5.230 | 6.040 | 1,486,440 | +0.28(+4.86%) |
Apr 15, 2020 | 8.390 | 8.740 | 5.550 | 5.760 | 20,629,436 | +1.21(+26.59%) |
Apr 14, 2020 | 4.070 | 4.680 | 4.070 | 4.550 | 464,141 | +0.51(+12.62%) |
Apr 13, 2020 | 4.140 | 4.160 | 3.920 | 4.040 | 153,401 | +0.06(+1.51%) |
Apr 09, 2020 | 4.050 | 4.200 | 3.920 | 3.980 | 181,300 | -0.04(-1.00%) |
Apr 08, 2020 | 3.880 | 4.070 | 3.610 | 4.020 | 197,789 | +0.14(+3.61%) |
Apr 07, 2020 | 3.920 | 3.970 | 3.700 | 3.880 | 169,078 | -0.04(-1.02%) |
Apr 06, 2020 | 3.780 | 3.940 | 3.760 | 3.920 | 204,744 | +0.16(+4.26%) |
Apr 03, 2020 | 3.840 | 3.920 | 3.630 | 3.760 | 194,200 | -0.08(-2.08%) |
Apr 02, 2020 | 4.270 | 4.340 | 3.750 | 3.840 | 498,620 | +0.05(+1.32%) |
Apr 01, 2020 | 4.020 | 4.020 | 3.610 | 3.790 | 216,050 | -0.23(-5.72%) |
Mar 31, 2020 | 4.020 | 4.250 | 4.000 | 4.020 | 92,874 | -0.05(-1.23%) |
Mar 30, 2020 | 4.340 | 4.430 | 4.060 | 4.070 | 157,627 | -0.27(-6.22%) |
Mar 27, 2020 | 4.250 | 4.550 | 4.102 | 4.340 | 273,600 | +0.11(+2.60%) |
Mar 26, 2020 | 4.060 | 4.650 | 3.950 | 4.230 | 594,757 | +0.15(+3.68%) |
Mar 25, 2020 | 3.940 | 4.100 | 3.660 | 4.080 | 380,009 | +0.08(+2.00%) |
Mar 24, 2020 | 4.580 | 4.580 | 3.830 | 4.000 | 660,653 | +0.02(+0.50%) |
Mar 23, 2020 | 4.100 | 4.410 | 3.890 | 3.980 | 527,440 | -0.68(-14.59%) |
Mar 20, 2020 | 4.670 | 5.480 | 4.160 | 4.660 | 1,355,000 | -0.84(-15.27%) |
Mar 19, 2020 | 7.220 | 8.950 | 4.940 | 5.500 | 4,942,676 | -1.46(-20.98%) |
Mar 18, 2020 | 3.140 | 7.750 | 2.950 | 6.960 | 3,988,380 | +3.83(+122.36%) |
Mar 17, 2020 | 3.440 | 3.450 | 2.900 | 3.130 | 233,733 | +0.27(+9.44%) |
Mar 16, 2020 | 2.760 | 3.290 | 2.520 | 2.860 | 249,333 | +0.06(+2.14%) |
Mar 13, 2020 | 2.950 | 3.160 | 2.640 | 2.800 | 173,600 | -0.28(-9.09%) |
Mar 12, 2020 | 4.010 | 4.010 | 2.640 | 3.080 | 466,300 | -1.02(-24.88%) |
Mar 11, 2020 | 3.990 | 4.310 | 3.980 | 4.100 | 235,215 | +0.03(+0.74%) |
Mar 10, 2020 | 4.400 | 4.400 | 3.930 | 4.070 | 344,583 | -0.16(-3.78%) |
Mar 09, 2020 | 4.500 | 4.510 | 4.060 | 4.230 | 488,861 | -0.46(-9.81%) |
Mar 06, 2020 | 4.850 | 4.930 | 4.559 | 4.690 | 508,000 | -0.22(-4.48%) |
Mar 05, 2020 | 4.470 | 5.150 | 4.390 | 4.910 | 1,521,752 | +0.51(+11.59%) |
Mar 04, 2020 | 4.760 | 4.760 | 4.350 | 4.400 | 499,719 | -0.38(-7.95%) |
Mar 03, 2020 | 4.550 | 4.990 | 4.260 | 4.780 | 1,699,583 | -0.40(-7.72%) |
Mar 02, 2020 | 5.930 | 7.100 | 4.700 | 5.180 | 8,711,833 | +1.19(+29.82%) |
Feb 28, 2020 | 4.550 | 4.649 | 3.680 | 3.990 | 870,100 | -0.11(-2.68%) |
Feb 27, 2020 | 3.930 | 4.950 | 3.560 | 4.100 | 2,470,750 | +0.48(+13.26%) |
Feb 26, 2020 | 3.520 | 3.840 | 3.450 | 3.620 | 381,553 | +0.07(+1.97%) |
Feb 25, 2020 | 3.870 | 3.890 | 3.450 | 3.550 | 266,779 | -0.24(-6.33%) |
Feb 24, 2020 | 3.540 | 3.830 | 3.470 | 3.790 | 500,451 | +0.23(+6.46%) |
Feb 21, 2020 | 3.540 | 3.560 | 3.420 | 3.560 | 93,000 | +0.04(+1.14%) |
Feb 20, 2020 | 3.600 | 3.680 | 3.410 | 3.520 | 253,718 | -0.07(-1.95%) |
Feb 19, 2020 | 3.380 | 4.370 | 3.350 | 3.590 | 1,212,110 | +0.22(+6.53%) |
Feb 18, 2020 | 3.490 | 3.540 | 3.350 | 3.370 | 89,457 | -0.11(-3.16%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.420 | 3.480 | 175,900 | -0.07(-1.97%) |
Feb 13, 2020 | 3.410 | 3.650 | 3.310 | 3.550 | 378,049 | +0.13(+3.80%) |
Feb 12, 2020 | 3.540 | 3.550 | 3.400 | 3.420 | 145,353 | -0.08(-2.29%) |
Feb 11, 2020 | 3.600 | 3.622 | 3.350 | 3.500 | 149,091 | -0.12(-3.31%) |
Feb 10, 2020 | 3.850 | 3.890 | 3.490 | 3.620 | 362,210 | -0.27(-6.94%) |
Feb 07, 2020 | 4.230 | 5.160 | 3.850 | 3.890 | 3,144,200 | +0.03(+0.78%) |
Feb 06, 2020 | 3.940 | 3.960 | 3.770 | 3.860 | 261,437 | -0.01(-0.26%) |
Feb 05, 2020 | 3.660 | 3.980 | 3.660 | 3.870 | 78,229 | +0.22(+6.03%) |
Feb 04, 2020 | 3.700 | 3.750 | 3.610 | 3.650 | 74,361 | -0.02(-0.54%) |