Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.730 | 8.730 | 8.730 | 26,690 | +0.02(+0.23%) | |
Dec 30, 2020 | 8.840 | 8.850 | 8.710 | 8.710 | 26,690 | -0.09(-1.02%) |
Dec 29, 2020 | 8.770 | 8.852 | 8.750 | 8.800 | 17,828 | +0.02(+0.23%) |
Dec 28, 2020 | 8.850 | 8.865 | 8.745 | 8.780 | 24,594 | -0.08(-0.90%) |
Dec 24, 2020 | 8.890 | 8.890 | 8.840 | 8.860 | 10,600 | -0.03(-0.34%) |
Dec 23, 2020 | 8.812 | 8.930 | 8.812 | 8.890 | 31,646 | +0.24(+2.77%) |
Dec 22, 2020 | 8.730 | 8.730 | 8.640 | 8.650 | 33,440 | +0.02(+0.28%) |
Dec 21, 2020 | 8.432 | 8.690 | 8.410 | 8.626 | 43,429 | -0.22(-2.53%) |
Dec 18, 2020 | 8.865 | 8.875 | 8.750 | 8.850 | 36,400 | -0.15(-1.67%) |
Dec 17, 2020 | 9.060 | 9.060 | 8.857 | 9.000 | 19,619 | +0.10(+1.12%) |
Dec 16, 2020 | 8.955 | 8.970 | 8.840 | 8.900 | 21,299 | -0.03(-0.35%) |
Dec 15, 2020 | 8.800 | 8.950 | 8.775 | 8.931 | 109,020 | +0.33(+3.85%) |
Dec 14, 2020 | 8.760 | 8.760 | 8.570 | 8.600 | 47,096 | +0.16(+1.90%) |
Dec 11, 2020 | 8.600 | 8.600 | 8.400 | 8.440 | 62,900 | -0.33(-3.71%) |
Dec 10, 2020 | 8.660 | 8.770 | 8.595 | 8.765 | 25,297 | -0.01(-0.17%) |
Dec 09, 2020 | 8.820 | 8.940 | 8.700 | 8.780 | 71,333 | +0.28(+3.29%) |
Dec 08, 2020 | 8.590 | 8.590 | 8.430 | 8.500 | 49,173 | -0.09(-1.05%) |
Dec 07, 2020 | 8.540 | 8.620 | 8.510 | 8.590 | 22,029 | -0.05(-0.58%) |
Dec 04, 2020 | 8.640 | 8.680 | 8.580 | 8.640 | 84,900 | +0.30(+3.60%) |
Dec 03, 2020 | 8.338 | 8.470 | 8.310 | 8.340 | 64,682 | -0.02(-0.24%) |
Dec 02, 2020 | 8.220 | 8.380 | 8.220 | 8.360 | 144,431 | +0.17(+2.07%) |
Dec 01, 2020 | 8.095 | 8.220 | 8.095 | 8.190 | 141,457 | +0.29(+3.67%) |
Nov 30, 2020 | 8.100 | 8.120 | 7.900 | 7.900 | 44,403 | -0.19(-2.35%) |
Nov 27, 2020 | 8.200 | 8.200 | 8.070 | 8.090 | 11,300 | -0.09(-1.10%) |
Nov 25, 2020 | 8.047 | 8.180 | 8.022 | 8.180 | 126,400 | +0.05(+0.62%) |
Nov 24, 2020 | 8.010 | 8.176 | 7.920 | 8.130 | 183,287 | +0.54(+7.11%) |
Nov 23, 2020 | 7.600 | 7.635 | 7.520 | 7.590 | 23,342 | +0.35(+4.83%) |
Nov 20, 2020 | 7.197 | 7.310 | 7.197 | 7.240 | 24,900 | -0.15(-2.03%) |
Nov 19, 2020 | 7.310 | 7.390 | 7.310 | 7.390 | 26,815 | +0.10(+1.37%) |
Nov 18, 2020 | 7.300 | 7.410 | 7.270 | 7.290 | 46,983 | +0.23(+3.26%) |
Nov 17, 2020 | 7.033 | 7.090 | 6.960 | 7.060 | 116,488 | +0.08(+1.15%) |
Nov 16, 2020 | 7.112 | 7.112 | 6.960 | 6.980 | 181,190 | +0.14(+2.05%) |
Nov 13, 2020 | 6.720 | 6.860 | 6.720 | 6.840 | 20,300 | +0.48(+7.55%) |
Nov 12, 2020 | 6.370 | 6.440 | 6.330 | 6.360 | 38,653 | +0.03(+0.47%) |
Nov 11, 2020 | 6.395 | 6.395 | 6.310 | 6.330 | 24,990 | -0.17(-2.62%) |
Nov 10, 2020 | 6.490 | 6.560 | 6.440 | 6.500 | 676,802 | +0.49(+8.15%) |
Nov 09, 2020 | 6.070 | 6.160 | 6.010 | 6.010 | 110,989 | +0.66(+12.34%) |
Nov 06, 2020 | 5.460 | 5.460 | 5.340 | 5.350 | 34,000 | -0.11(-1.92%) |
Nov 05, 2020 | 5.470 | 5.495 | 5.440 | 5.455 | 44,974 | +0.21(+3.90%) |
Nov 04, 2020 | 5.300 | 5.330 | 5.250 | 5.250 | 47,050 | -0.11(-2.05%) |
Nov 03, 2020 | 5.240 | 5.360 | 5.240 | 5.360 | 108,936 | +0.42(+8.50%) |
Nov 02, 2020 | 4.950 | 4.960 | 4.900 | 4.940 | 24,271 | +0.02(+0.37%) |
Oct 30, 2020 | 4.880 | 4.930 | 4.840 | 4.922 | 42,800 | +0.00(+0.04%) |
Oct 29, 2020 | 4.810 | 4.940 | 4.790 | 4.920 | 61,994 | +0.05(+1.03%) |
Oct 28, 2020 | 4.910 | 4.960 | 4.820 | 4.870 | 74,830 | -0.43(-8.11%) |
Oct 27, 2020 | 5.350 | 5.370 | 5.280 | 5.300 | 40,599 | -0.32(-5.69%) |
Oct 26, 2020 | 5.770 | 5.775 | 5.620 | 5.620 | 12,384 | -0.21(-3.60%) |
Oct 23, 2020 | 5.889 | 5.889 | 5.730 | 5.830 | 78,500 | -0.04(-0.60%) |
Oct 22, 2020 | 5.710 | 5.875 | 5.710 | 5.865 | 25,829 | +0.13(+2.36%) |
Oct 21, 2020 | 5.820 | 5.850 | 5.700 | 5.730 | 65,624 | +0.06(+0.97%) |
Oct 20, 2020 | 5.615 | 5.710 | 5.615 | 5.675 | 39,816 | +0.26(+4.90%) |
Oct 19, 2020 | 5.520 | 5.580 | 5.410 | 5.410 | 43,221 | -0.11(-1.99%) |
Oct 16, 2020 | 5.550 | 5.630 | 5.510 | 5.520 | 40,400 | +0.20(+3.76%) |
Oct 15, 2020 | 5.250 | 5.320 | 5.160 | 5.320 | 26,286 | -0.04(-0.75%) |
Oct 14, 2020 | 5.340 | 5.390 | 5.340 | 5.360 | 26,065 | +0.17(+3.18%) |
Oct 13, 2020 | 5.210 | 5.220 | 5.180 | 5.195 | 50,254 | -0.17(-3.26%) |
Oct 12, 2020 | 5.340 | 5.390 | 5.340 | 5.370 | 17,206 | +0.05(+0.94%) |
Oct 09, 2020 | 5.375 | 5.375 | 5.280 | 5.320 | 10,400 | -0.18(-3.27%) |
Oct 08, 2020 | 5.515 | 5.520 | 5.480 | 5.500 | 58,276 | +0.04(+0.64%) |
Oct 07, 2020 | 5.335 | 5.470 | 5.335 | 5.465 | 52,468 | +0.21(+4.10%) |
Oct 06, 2020 | 5.270 | 5.370 | 5.250 | 5.250 | 47,197 | +0.17(+3.35%) |
Oct 05, 2020 | 5.030 | 5.130 | 5.030 | 5.080 | 42,612 | +0.17(+3.46%) |
Oct 02, 2020 | 4.900 | 4.940 | 4.870 | 4.910 | 70,100 | -0.00(-0.10%) |
Oct 01, 2020 | 5.030 | 5.030 | 4.900 | 4.915 | 65,299 | -0.21(-4.19%) |
Sep 30, 2020 | 5.174 | 5.210 | 5.110 | 5.130 | 74,570 | -0.03(-0.58%) |
Sep 29, 2020 | 5.190 | 5.190 | 5.120 | 5.160 | 43,657 | -0.15(-2.82%) |
Sep 28, 2020 | 5.325 | 5.350 | 5.310 | 5.310 | 51,099 | +0.31(+6.31%) |
Sep 25, 2020 | 4.980 | 5.010 | 4.945 | 4.995 | 19,500 | -0.10(-1.92%) |
Sep 24, 2020 | 5.100 | 5.160 | 5.050 | 5.093 | 37,009 | +0.05(+1.03%) |
Sep 23, 2020 | 5.160 | 5.160 | 5.040 | 5.041 | 66,455 | +0.01(+0.22%) |
Sep 22, 2020 | 4.990 | 5.030 | 4.950 | 5.030 | 36,933 | +0.11(+2.24%) |
Sep 21, 2020 | 5.050 | 5.060 | 4.850 | 4.920 | 35,813 | -0.38(-7.17%) |
Sep 18, 2020 | 5.390 | 5.390 | 5.260 | 5.300 | 121,500 | -0.21(-3.86%) |
Sep 17, 2020 | 5.470 | 5.530 | 5.470 | 5.513 | 37,711 | +0.02(+0.42%) |
Sep 16, 2020 | 5.470 | 5.540 | 5.440 | 5.490 | 27,690 | -0.15(-2.66%) |
Sep 15, 2020 | 5.910 | 5.910 | 5.600 | 5.640 | 16,990 | -0.16(-2.80%) |
Sep 14, 2020 | 5.850 | 5.900 | 5.750 | 5.803 | 23,285 | +0.09(+1.53%) |
Sep 11, 2020 | 5.710 | 5.747 | 5.670 | 5.715 | 9,200 | -0.05(-0.95%) |
Sep 10, 2020 | 5.900 | 5.970 | 5.730 | 5.770 | 44,678 | -0.16(-2.70%) |
Sep 09, 2020 | 5.920 | 5.960 | 5.910 | 5.930 | 10,405 | +0.06(+1.02%) |
Sep 08, 2020 | 5.790 | 5.930 | 5.790 | 5.870 | 25,097 | +0.06(+1.03%) |
Sep 04, 2020 | 5.865 | 5.865 | 5.720 | 5.810 | 33,100 | +0.35(+6.41%) |
Sep 03, 2020 | 5.720 | 5.720 | 5.410 | 5.460 | 43,447 | +0.12(+2.25%) |
Sep 02, 2020 | 5.340 | 5.380 | 5.300 | 5.340 | 162,834 | -0.06(-1.06%) |
Sep 01, 2020 | 5.380 | 5.470 | 5.290 | 5.397 | 40,726 | -0.27(-4.81%) |
Aug 31, 2020 | 6.040 | 6.040 | 5.650 | 5.670 | 19,295 | -0.03(-0.53%) |
Aug 28, 2020 | 5.700 | 5.730 | 5.670 | 5.700 | 12,900 | +0.03(+0.44%) |
Aug 27, 2020 | 5.910 | 5.910 | 5.620 | 5.675 | 21,032 | -0.06(-0.96%) |
Aug 26, 2020 | 5.720 | 5.760 | 5.720 | 5.730 | 10,690 | -0.05(-0.87%) |
Aug 25, 2020 | 5.800 | 5.800 | 5.723 | 5.780 | 15,933 | +0.05(+0.87%) |
Aug 24, 2020 | 5.550 | 5.740 | 5.540 | 5.730 | 27,099 | +0.33(+6.06%) |
Aug 21, 2020 | 5.340 | 5.410 | 5.330 | 5.402 | 10,300 | -0.04(-0.69%) |
Aug 20, 2020 | 5.531 | 5.531 | 5.390 | 5.440 | 12,339 | -0.24(-4.23%) |
Aug 19, 2020 | 5.830 | 5.830 | 5.668 | 5.680 | 17,020 | +0.02(+0.35%) |
Aug 18, 2020 | 5.750 | 5.750 | 5.660 | 5.660 | 19,651 | -0.02(-0.35%) |
Aug 17, 2020 | 5.690 | 5.720 | 5.680 | 5.680 | 80,345 | -0.04(-0.74%) |
Aug 14, 2020 | 5.685 | 5.727 | 5.685 | 5.723 | 8,400 | -0.03(-0.48%) |
Aug 13, 2020 | 5.870 | 5.870 | 5.700 | 5.750 | 10,010 | -0.15(-2.54%) |
Aug 12, 2020 | 5.970 | 5.970 | 5.880 | 5.900 | 12,826 | +0.12(+1.99%) |
Aug 11, 2020 | 5.810 | 5.880 | 5.760 | 5.785 | 36,069 | +0.17(+3.03%) |
Aug 10, 2020 | 5.540 | 5.630 | 5.540 | 5.615 | 19,200 | +0.29(+5.35%) |
Aug 07, 2020 | 5.240 | 5.360 | 5.240 | 5.330 | 13,600 | +0.04(+0.76%) |
Aug 06, 2020 | 5.280 | 5.340 | 5.250 | 5.290 | 9,606 | -0.08(-1.58%) |
Aug 05, 2020 | 5.320 | 5.420 | 5.320 | 5.375 | 17,240 | +0.13(+2.58%) |
Aug 04, 2020 | 5.150 | 5.240 | 5.140 | 5.240 | 39,873 | +0.34(+6.94%) |
Aug 03, 2020 | 4.800 | 4.920 | 4.800 | 4.900 | 666,108 | +0.21(+4.48%) |
Jul 31, 2020 | 4.950 | 4.950 | 4.630 | 4.690 | 49,400 | -0.46(-8.93%) |
Jul 30, 2020 | 5.230 | 5.230 | 5.080 | 5.150 | 69,108 | -0.43(-7.71%) |
Jul 29, 2020 | 5.660 | 5.680 | 5.563 | 5.580 | 17,810 | -0.16(-2.70%) |
Jul 28, 2020 | 5.850 | 5.900 | 5.720 | 5.735 | 69,484 | -0.17(-2.96%) |
Jul 27, 2020 | 5.840 | 5.930 | 5.840 | 5.910 | 98,526 | +0.14(+2.43%) |
Jul 24, 2020 | 5.790 | 5.840 | 5.770 | 5.770 | 45,300 | -0.08(-1.37%) |
Jul 23, 2020 | 5.882 | 5.900 | 5.790 | 5.850 | 129,161 | +0.22(+3.91%) |
Jul 22, 2020 | 5.490 | 5.650 | 5.474 | 5.630 | 132,407 | +0.07(+1.26%) |
Jul 21, 2020 | 5.570 | 5.610 | 5.550 | 5.560 | 635,338 | +0.04(+0.72%) |
Jul 20, 2020 | 5.485 | 5.530 | 5.460 | 5.520 | 13,859 | +0.11(+2.03%) |
Jul 17, 2020 | 5.374 | 5.430 | 5.374 | 5.410 | 18,100 | +0.04(+0.74%) |
Jul 16, 2020 | 5.350 | 5.420 | 5.350 | 5.370 | 136,801 | +0.09(+1.70%) |
Jul 15, 2020 | 5.310 | 5.370 | 5.270 | 5.280 | 25,987 | +0.18(+3.53%) |
Jul 14, 2020 | 4.990 | 5.130 | 4.980 | 5.100 | 31,506 | +0.12(+2.41%) |
Jul 13, 2020 | 5.230 | 5.230 | 4.980 | 4.980 | 20,966 | -0.07(-1.39%) |
Jul 10, 2020 | 4.890 | 5.050 | 4.890 | 5.050 | 13,600 | +0.18(+3.80%) |
Jul 09, 2020 | 5.010 | 5.110 | 4.790 | 4.865 | 22,799 | -0.12(-2.41%) |
Jul 08, 2020 | 5.000 | 5.000 | 4.910 | 4.985 | 12,973 | -0.14(-2.83%) |
Jul 07, 2020 | 5.316 | 5.316 | 5.100 | 5.130 | 39,093 | -0.05(-0.97%) |
Jul 06, 2020 | 5.196 | 5.210 | 5.170 | 5.180 | 18,710 | +0.19(+3.81%) |
Jul 02, 2020 | 5.010 | 5.130 | 4.940 | 4.990 | 45,700 | +0.17(+3.42%) |
Jul 01, 2020 | 4.850 | 4.880 | 4.780 | 4.825 | 29,275 | -0.19(-3.88%) |
Jun 30, 2020 | 4.950 | 5.040 | 4.870 | 5.020 | 23,571 | +0.10(+2.03%) |
Jun 29, 2020 | 4.850 | 4.930 | 4.830 | 4.920 | 15,941 | +0.26(+5.58%) |
Jun 26, 2020 | 4.755 | 4.800 | 4.630 | 4.660 | 8,100 | -0.15(-3.12%) |
Jun 25, 2020 | 4.690 | 4.830 | 4.680 | 4.810 | 28,742 | +0.16(+3.44%) |
Jun 24, 2020 | 4.872 | 4.940 | 4.630 | 4.650 | 86,074 | -0.34(-6.81%) |
Jun 23, 2020 | 5.070 | 5.140 | 4.970 | 4.990 | 43,764 | +0.27(+5.72%) |
Jun 22, 2020 | 4.690 | 4.740 | 4.660 | 4.720 | 34,465 | +0.11(+2.39%) |
Jun 19, 2020 | 4.730 | 4.730 | 4.600 | 4.610 | 35,000 | -0.16(-3.30%) |
Jun 18, 2020 | 4.740 | 4.820 | 4.690 | 4.767 | 29,208 | -0.06(-1.30%) |
Jun 17, 2020 | 4.950 | 4.960 | 4.830 | 4.830 | 36,254 | -0.22(-4.36%) |
Jun 16, 2020 | 5.280 | 5.280 | 4.980 | 5.050 | 46,228 | +0.07(+1.41%) |
Jun 15, 2020 | 4.760 | 5.040 | 4.740 | 4.980 | 99,708 | +0.05(+1.01%) |
Jun 12, 2020 | 5.000 | 5.070 | 4.810 | 4.930 | 87,900 | +0.26(+5.57%) |
Jun 11, 2020 | 4.940 | 5.055 | 4.650 | 4.670 | 92,446 | -0.92(-16.46%) |
Jun 10, 2020 | 5.720 | 5.720 | 5.492 | 5.590 | 160,554 | -0.13(-2.27%) |
Jun 09, 2020 | 5.830 | 5.830 | 5.690 | 5.720 | 98,737 | -0.23(-3.87%) |
Jun 08, 2020 | 6.070 | 6.110 | 5.850 | 5.950 | 222,285 | +0.20(+3.39%) |
Jun 05, 2020 | 5.740 | 5.820 | 5.680 | 5.755 | 76,900 | +0.47(+8.94%) |
Jun 04, 2020 | 5.230 | 5.320 | 5.190 | 5.282 | 34,093 | -0.10(-1.81%) |
Jun 03, 2020 | 5.180 | 5.380 | 5.170 | 5.380 | 59,987 | +0.55(+11.50%) |
Jun 02, 2020 | 4.830 | 4.890 | 4.770 | 4.825 | 67,646 | +0.08(+1.58%) |
Jun 01, 2020 | 4.590 | 4.790 | 4.590 | 4.750 | 59,035 | +0.26(+5.79%) |
May 29, 2020 | 4.518 | 4.530 | 4.410 | 4.490 | 39,700 | -0.25(-5.27%) |
May 28, 2020 | 4.850 | 4.850 | 4.740 | 4.740 | 140,364 | -0.21(-4.24%) |
May 27, 2020 | 4.840 | 4.950 | 4.730 | 4.950 | 256,789 | +0.82(+19.89%) |
May 26, 2020 | 4.100 | 4.260 | 4.090 | 4.129 | 104,010 | +0.41(+10.99%) |
May 22, 2020 | 3.745 | 3.745 | 3.680 | 3.720 | 44,500 | -0.12(-3.12%) |
May 21, 2020 | 3.870 | 3.880 | 3.817 | 3.840 | 114,615 | -0.04(-0.90%) |
May 20, 2020 | 3.860 | 3.910 | 3.840 | 3.875 | 103,800 | +0.25(+6.75%) |
May 19, 2020 | 3.700 | 3.710 | 3.610 | 3.630 | 366,376 | -0.46(-11.25%) |
May 18, 2020 | 3.960 | 4.110 | 3.870 | 4.090 | 109,889 | +0.35(+9.36%) |
May 15, 2020 | 3.690 | 3.760 | 3.690 | 3.740 | 69,000 | +0.08(+2.19%) |
May 14, 2020 | 3.480 | 3.700 | 3.390 | 3.660 | 122,007 | +0.05(+1.39%) |
May 13, 2020 | 3.720 | 3.750 | 3.580 | 3.610 | 72,415 | +0.00(+0.00%) |
May 12, 2020 | 3.734 | 3.734 | 3.610 | 3.610 | 230,096 | -0.18(-4.75%) |
May 11, 2020 | 3.820 | 3.850 | 3.760 | 3.790 | 225,560 | +0.04(+1.07%) |
May 08, 2020 | 3.692 | 3.770 | 3.692 | 3.750 | 55,800 | +0.14(+3.88%) |
May 07, 2020 | 3.660 | 3.690 | 3.590 | 3.610 | 359,621 | -0.00(-0.00%) |
May 06, 2020 | 3.720 | 3.720 | 3.610 | 3.610 | 48,385 | -0.05(-1.50%) |
May 05, 2020 | 3.720 | 3.750 | 3.660 | 3.665 | 42,313 | -0.08(-2.14%) |
May 04, 2020 | 3.770 | 3.810 | 3.680 | 3.745 | 96,947 | -0.07(-1.96%) |
May 01, 2020 | 3.700 | 3.900 | 3.700 | 3.820 | 101,200 | -0.07(-1.80%) |
Apr 30, 2020 | 3.920 | 3.960 | 3.850 | 3.890 | 162,090 | -0.33(-7.93%) |
Apr 29, 2020 | 4.070 | 4.230 | 4.070 | 4.225 | 58,664 | +0.37(+9.74%) |
Apr 28, 2020 | 3.900 | 3.900 | 3.755 | 3.850 | 237,276 | +0.06(+1.58%) |
Apr 27, 2020 | 3.700 | 3.790 | 3.620 | 3.790 | 177,541 | +0.22(+6.16%) |
Apr 24, 2020 | 3.401 | 3.570 | 3.380 | 3.570 | 82,400 | +0.11(+3.33%) |
Apr 23, 2020 | 3.400 | 3.520 | 3.390 | 3.455 | 86,947 | +0.08(+2.22%) |
Apr 22, 2020 | 3.470 | 3.470 | 3.370 | 3.380 | 142,590 | -0.13(-3.70%) |
Apr 21, 2020 | 3.460 | 3.560 | 3.460 | 3.510 | 348,957 | -0.02(-0.57%) |
Apr 20, 2020 | 3.510 | 3.590 | 3.480 | 3.530 | 332,872 | -0.03(-0.84%) |
Apr 17, 2020 | 3.500 | 3.560 | 3.450 | 3.560 | 342,700 | +0.13(+3.79%) |
Apr 16, 2020 | 3.470 | 3.490 | 3.390 | 3.430 | 179,974 | -0.16(-4.46%) |
Apr 15, 2020 | 3.670 | 3.670 | 3.562 | 3.590 | 210,944 | -0.35(-8.94%) |
Apr 14, 2020 | 3.980 | 4.010 | 3.900 | 3.942 | 657,278 | +0.01(+0.32%) |
Apr 13, 2020 | 4.030 | 4.070 | 3.820 | 3.930 | 68,487 | -0.02(-0.51%) |
Apr 09, 2020 | 4.002 | 4.060 | 3.930 | 3.950 | 233,600 | -0.04(-1.13%) |
Apr 08, 2020 | 3.950 | 3.995 | 3.870 | 3.995 | 299,911 | +0.04(+1.14%) |
Apr 07, 2020 | 4.070 | 4.075 | 3.850 | 3.950 | 451,811 | +0.02(+0.51%) |
Apr 06, 2020 | 3.760 | 3.940 | 3.700 | 3.930 | 526,783 | +0.55(+16.27%) |
Apr 03, 2020 | 3.410 | 3.430 | 3.340 | 3.380 | 339,000 | -0.12(-3.43%) |
Apr 02, 2020 | 3.440 | 3.530 | 3.420 | 3.500 | 253,278 | -0.03(-0.85%) |
Apr 01, 2020 | 3.590 | 3.595 | 3.490 | 3.530 | 139,011 | -0.26(-6.86%) |
Mar 31, 2020 | 3.700 | 3.870 | 3.640 | 3.790 | 377,897 | -0.03(-0.79%) |
Mar 30, 2020 | 3.750 | 3.880 | 3.660 | 3.820 | 481,933 | -0.11(-2.80%) |
Mar 27, 2020 | 3.970 | 4.040 | 3.880 | 3.930 | 163,400 | -0.31(-7.31%) |
Mar 26, 2020 | 4.000 | 4.240 | 3.980 | 4.240 | 172,972 | +0.27(+6.80%) |
Mar 25, 2020 | 3.800 | 4.010 | 3.760 | 3.970 | 221,062 | +0.19(+4.89%) |
Mar 24, 2020 | 3.610 | 3.830 | 3.560 | 3.785 | 330,108 | +0.57(+17.91%) |
Mar 23, 2020 | 3.162 | 3.380 | 3.110 | 3.210 | 219,379 | -0.05(-1.68%) |
Mar 20, 2020 | 3.475 | 3.475 | 3.250 | 3.265 | 244,100 | +0.00(+0.00%) |
Mar 19, 2020 | 3.160 | 3.390 | 3.160 | 3.265 | 292,362 | +0.12(+3.65%) |
Mar 18, 2020 | 3.305 | 3.357 | 3.090 | 3.150 | 206,934 | -0.34(-9.74%) |
Mar 17, 2020 | 3.220 | 3.550 | 3.220 | 3.490 | 391,669 | +0.43(+13.96%) |
Mar 16, 2020 | 2.930 | 3.345 | 2.900 | 3.062 | 401,592 | -0.79(-20.48%) |
Mar 13, 2020 | 3.980 | 4.048 | 3.645 | 3.851 | 291,300 | +0.24(+6.68%) |
Mar 12, 2020 | 4.090 | 4.100 | 3.560 | 3.610 | 507,613 | -1.00(-21.69%) |
Mar 11, 2020 | 4.730 | 4.730 | 4.530 | 4.610 | 347,214 | -0.14(-2.95%) |
Mar 10, 2020 | 4.680 | 4.750 | 4.430 | 4.750 | 736,545 | +0.36(+8.20%) |
Mar 09, 2020 | 4.580 | 4.700 | 4.380 | 4.390 | 317,546 | -0.90(-17.01%) |
Mar 06, 2020 | 5.120 | 5.320 | 5.100 | 5.290 | 428,300 | +0.22(+4.34%) |
Mar 05, 2020 | 5.260 | 5.260 | 5.030 | 5.070 | 417,837 | -0.61(-10.74%) |
Mar 04, 2020 | 5.480 | 5.680 | 5.476 | 5.680 | 266,036 | +0.21(+3.84%) |
Mar 03, 2020 | 5.700 | 5.750 | 5.400 | 5.470 | 594,261 | -0.29(-5.03%) |
Mar 02, 2020 | 5.747 | 5.780 | 5.620 | 5.760 | 218,944 | -0.04(-0.69%) |
Feb 28, 2020 | 5.630 | 5.860 | 5.630 | 5.800 | 265,800 | +0.00(+0.00%) |
Feb 27, 2020 | 5.990 | 6.030 | 5.800 | 5.800 | 313,413 | -0.39(-6.30%) |
Feb 26, 2020 | 6.300 | 6.350 | 6.160 | 6.190 | 361,098 | +0.09(+1.48%) |
Feb 25, 2020 | 6.290 | 6.290 | 6.090 | 6.100 | 317,362 | -0.24(-3.79%) |
Feb 24, 2020 | 6.340 | 6.410 | 6.300 | 6.340 | 155,307 | -0.47(-6.90%) |
Feb 21, 2020 | 6.950 | 6.950 | 6.780 | 6.810 | 103,500 | -0.24(-3.40%) |
Feb 20, 2020 | 6.950 | 7.055 | 6.950 | 7.050 | 207,717 | +0.22(+3.22%) |
Feb 19, 2020 | 6.710 | 6.830 | 6.650 | 6.830 | 158,359 | +0.14(+2.05%) |
Feb 18, 2020 | 6.710 | 6.760 | 6.570 | 6.692 | 173,237 | -0.75(-10.05%) |
Feb 14, 2020 | 7.630 | 7.630 | 7.420 | 7.440 | 123,300 | -0.07(-0.90%) |
Feb 13, 2020 | 7.435 | 7.540 | 7.410 | 7.508 | 118,456 | -0.03(-0.43%) |
Feb 12, 2020 | 7.465 | 7.540 | 7.458 | 7.540 | 110,146 | +0.16(+2.17%) |
Feb 11, 2020 | 7.280 | 7.420 | 7.280 | 7.380 | 58,532 | -0.06(-0.81%) |
Feb 10, 2020 | 7.430 | 7.499 | 7.420 | 7.440 | 64,732 | -0.17(-2.23%) |
Feb 07, 2020 | 7.620 | 7.630 | 7.580 | 7.610 | 162,000 | -0.24(-3.06%) |
Feb 06, 2020 | 7.900 | 7.900 | 7.850 | 7.850 | 78,094 | +0.15(+1.95%) |
Feb 05, 2020 | 7.670 | 7.700 | 7.610 | 7.700 | 155,758 | +0.07(+0.92%) |
Feb 04, 2020 | 7.710 | 7.710 | 7.620 | 7.630 | 142,090 | -0.07(-0.91%) |
Feb 03, 2020 | 7.640 | 7.715 | 7.640 | 7.700 | 122,209 | -0.01(-0.13%) |
Jan 31, 2020 | 7.760 | 7.800 | 7.690 | 7.710 | 105,800 | -0.19(-2.41%) |
Jan 30, 2020 | 7.800 | 7.900 | 7.770 | 7.900 | 83,385 | -0.03(-0.38%) |
Jan 29, 2020 | 7.952 | 7.970 | 7.875 | 7.930 | 186,439 | +0.10(+1.28%) |
Jan 28, 2020 | 7.770 | 7.830 | 7.750 | 7.830 | 149,911 | +0.12(+1.56%) |
Jan 27, 2020 | 7.650 | 7.740 | 7.610 | 7.710 | 123,019 | -0.22(-2.84%) |
Jan 24, 2020 | 7.930 | 7.998 | 7.900 | 7.935 | 104,700 | -0.25(-3.00%) |
Jan 23, 2020 | 8.090 | 8.200 | 8.048 | 8.180 | 96,406 | -0.42(-4.88%) |
Jan 22, 2020 | 8.640 | 8.640 | 8.545 | 8.600 | 132,173 | -0.03(-0.35%) |
Jan 21, 2020 | 8.720 | 8.720 | 8.610 | 8.630 | 244,871 | -0.08(-0.98%) |
Jan 17, 2020 | 8.740 | 8.740 | 8.660 | 8.715 | 91,700 | -0.07(-0.80%) |
Jan 16, 2020 | 8.745 | 8.800 | 8.700 | 8.785 | 106,441 | -0.08(-0.90%) |
Jan 15, 2020 | 8.960 | 8.970 | 8.850 | 8.865 | 112,739 | -0.11(-1.17%) |
Jan 14, 2020 | 8.960 | 8.990 | 8.940 | 8.970 | 93,024 | -0.05(-0.55%) |
Jan 13, 2020 | 8.970 | 9.040 | 8.960 | 9.020 | 279,099 | -0.23(-2.49%) |
Jan 10, 2020 | 9.270 | 9.270 | 9.210 | 9.250 | 89,900 | -0.05(-0.54%) |
Jan 09, 2020 | 9.340 | 9.380 | 9.280 | 9.300 | 56,556 | -0.06(-0.64%) |
Jan 08, 2020 | 9.480 | 9.480 | 9.350 | 9.360 | 72,593 | -0.12(-1.27%) |
Jan 07, 2020 | 9.300 | 9.480 | 9.280 | 9.480 | 99,489 | +0.27(+2.93%) |
Jan 06, 2020 | 9.080 | 9.210 | 9.040 | 9.210 | 76,509 | +0.08(+0.82%) |
Jan 03, 2020 | 9.190 | 9.210 | 9.130 | 9.135 | 69,400 | -0.23(-2.51%) |