Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.30 | 11.60 | 10.83 | 11.20 | 610,400 | +0.03(+0.27%) |
Jan 28, 2021 | 11.27 | 12.06 | 11.13 | 11.17 | 677,257 | +0.07(+0.63%) |
Jan 27, 2021 | 11.41 | 11.56 | 10.81 | 11.10 | 919,445 | -0.61(-5.21%) |
Jan 26, 2021 | 12.12 | 12.37 | 11.62 | 11.71 | 759,559 | -0.38(-3.14%) |
Jan 25, 2021 | 12.31 | 12.57 | 11.37 | 12.09 | 863,464 | -0.20(-1.63%) |
Jan 22, 2021 | 12.36 | 12.48 | 11.91 | 12.29 | 1,233,000 | +0.50(+4.24%) |
Jan 21, 2021 | 13.11 | 13.11 | 11.75 | 11.79 | 1,258,654 | -0.50(-4.07%) |
Jan 20, 2021 | 13.28 | 13.47 | 11.71 | 12.29 | 2,280,813 | -0.93(-7.03%) |
Jan 19, 2021 | 14.62 | 14.62 | 12.92 | 13.22 | 2,136,853 | -0.15(-1.12%) |
Jan 15, 2021 | 12.35 | 13.60 | 12.31 | 13.37 | 3,351,100 | +1.18(+9.68%) |
Jan 14, 2021 | 11.14 | 12.40 | 10.62 | 12.19 | 6,362,823 | +2.02(+19.86%) |
Jan 13, 2021 | 10.80 | 10.97 | 10.03 | 10.17 | 929,236 | -0.63(-5.83%) |
Jan 12, 2021 | 11.64 | 12.75 | 10.65 | 10.80 | 2,175,003 | +0.56(+5.47%) |
Jan 11, 2021 | 10.30 | 10.46 | 9.360 | 10.24 | 1,463,320 | -0.07(-0.68%) |
Jan 08, 2021 | 8.600 | 10.45 | 8.600 | 10.31 | 3,459,100 | +1.84(+21.72%) |
Jan 07, 2021 | 7.320 | 8.540 | 7.050 | 8.470 | 3,961,083 | +1.77(+26.42%) |
Jan 06, 2021 | 6.820 | 6.900 | 6.590 | 6.700 | 399,688 | -0.16(-2.33%) |
Jan 05, 2021 | 6.610 | 6.890 | 6.470 | 6.860 | 455,971 | +0.33(+5.05%) |
Jan 04, 2021 | 6.890 | 7.040 | 6.500 | 6.530 | 551,027 | -0.33(-4.81%) |
Dec 31, 2020 | 6.860 | 6.860 | 6.860 | 498,710 | +0.01(+0.15%) | |
Dec 30, 2020 | 6.840 | 7.010 | 6.720 | 6.850 | 498,710 | -0.02(-0.29%) |
Dec 29, 2020 | 6.980 | 7.088 | 6.760 | 6.870 | 611,784 | -0.13(-1.86%) |
Dec 28, 2020 | 7.200 | 7.260 | 6.930 | 7.000 | 719,062 | -0.27(-3.71%) |
Dec 24, 2020 | 7.440 | 7.443 | 7.140 | 7.270 | 211,200 | -0.16(-2.15%) |
Dec 23, 2020 | 7.610 | 7.720 | 7.390 | 7.430 | 374,189 | -0.08(-1.07%) |
Dec 22, 2020 | 8.130 | 8.200 | 7.440 | 7.510 | 707,190 | -0.62(-7.63%) |
Dec 21, 2020 | 7.570 | 8.250 | 7.440 | 8.130 | 865,981 | +0.60(+7.97%) |
Dec 18, 2020 | 7.590 | 7.750 | 7.350 | 7.530 | 627,800 | +0.00(+0.00%) |
Dec 17, 2020 | 7.500 | 7.620 | 7.230 | 7.530 | 726,737 | +0.24(+3.29%) |
Dec 16, 2020 | 7.190 | 7.500 | 6.870 | 7.290 | 888,851 | +0.40(+5.81%) |
Dec 15, 2020 | 6.860 | 7.120 | 6.820 | 6.890 | 404,786 | +0.07(+1.03%) |
Dec 14, 2020 | 7.090 | 7.340 | 6.790 | 6.820 | 319,915 | -0.15(-2.15%) |
Dec 11, 2020 | 7.300 | 7.330 | 6.755 | 6.970 | 611,800 | -0.29(-3.99%) |
Dec 10, 2020 | 7.100 | 7.320 | 7.000 | 7.260 | 243,512 | +0.15(+2.11%) |
Dec 09, 2020 | 7.250 | 7.290 | 6.810 | 7.110 | 276,311 | -0.15(-2.07%) |
Dec 08, 2020 | 7.140 | 7.430 | 7.030 | 7.260 | 289,977 | +0.16(+2.25%) |
Dec 07, 2020 | 7.250 | 7.300 | 6.950 | 7.100 | 265,832 | -0.08(-1.11%) |
Dec 04, 2020 | 7.130 | 7.410 | 7.110 | 7.180 | 246,700 | +0.02(+0.28%) |
Dec 03, 2020 | 6.680 | 7.180 | 6.670 | 7.160 | 465,116 | +0.47(+7.03%) |
Dec 02, 2020 | 6.750 | 6.880 | 6.600 | 6.690 | 412,848 | -0.02(-0.30%) |
Dec 01, 2020 | 7.160 | 7.170 | 6.690 | 6.710 | 363,692 | -0.32(-4.55%) |
Nov 30, 2020 | 7.030 | 7.180 | 6.850 | 7.030 | 440,463 | +0.09(+1.30%) |
Nov 27, 2020 | 6.780 | 7.092 | 6.735 | 6.940 | 201,900 | +0.20(+2.97%) |
Nov 25, 2020 | 6.700 | 6.900 | 6.650 | 6.740 | 365,100 | +0.04(+0.60%) |
Nov 24, 2020 | 6.690 | 6.850 | 6.690 | 6.700 | 356,423 | +0.01(+0.15%) |
Nov 23, 2020 | 6.800 | 6.900 | 6.680 | 6.690 | 268,431 | -0.07(-1.04%) |
Nov 20, 2020 | 6.760 | 7.020 | 6.700 | 6.760 | 248,900 | +0.00(+0.00%) |
Nov 19, 2020 | 6.610 | 6.840 | 6.545 | 6.760 | 314,890 | +0.15(+2.27%) |
Nov 18, 2020 | 6.700 | 6.800 | 6.590 | 6.610 | 306,313 | -0.09(-1.34%) |
Nov 17, 2020 | 6.660 | 6.800 | 6.600 | 6.700 | 267,528 | +0.09(+1.36%) |
Nov 16, 2020 | 6.770 | 6.780 | 6.600 | 6.610 | 237,479 | -0.11(-1.64%) |
Nov 13, 2020 | 6.870 | 6.980 | 6.720 | 6.720 | 183,300 | -0.12(-1.75%) |
Nov 12, 2020 | 6.700 | 7.040 | 6.700 | 6.840 | 467,293 | +0.15(+2.24%) |
Nov 11, 2020 | 6.710 | 6.780 | 6.500 | 6.690 | 230,723 | +0.01(+0.15%) |
Nov 10, 2020 | 6.700 | 6.820 | 6.540 | 6.680 | 239,541 | +0.02(+0.30%) |
Nov 09, 2020 | 6.780 | 6.930 | 6.560 | 6.660 | 313,357 | -0.02(-0.30%) |
Nov 06, 2020 | 6.900 | 6.980 | 6.610 | 6.680 | 378,600 | -0.27(-3.88%) |
Nov 05, 2020 | 6.890 | 7.120 | 6.680 | 6.950 | 589,079 | +0.16(+2.36%) |
Nov 04, 2020 | 6.710 | 6.920 | 6.580 | 6.790 | 360,097 | +0.14(+2.11%) |
Nov 03, 2020 | 6.520 | 6.840 | 6.360 | 6.650 | 537,502 | +0.12(+1.84%) |
Nov 02, 2020 | 6.600 | 6.630 | 6.280 | 6.530 | 394,134 | -0.15(-2.25%) |
Oct 30, 2020 | 6.960 | 6.960 | 6.296 | 6.680 | 666,300 | +0.37(+5.86%) |
Oct 29, 2020 | 6.480 | 6.609 | 6.210 | 6.310 | 410,354 | -0.11(-1.71%) |
Oct 28, 2020 | 6.830 | 6.840 | 6.300 | 6.420 | 626,402 | -0.56(-8.02%) |
Oct 27, 2020 | 7.260 | 7.310 | 6.750 | 6.980 | 401,470 | -0.29(-3.99%) |
Oct 26, 2020 | 7.710 | 8.100 | 7.210 | 7.270 | 521,768 | -0.37(-4.84%) |
Oct 23, 2020 | 7.660 | 7.710 | 7.250 | 7.640 | 266,800 | +0.05(+0.66%) |
Oct 22, 2020 | 7.110 | 7.680 | 7.030 | 7.590 | 753,588 | +0.49(+6.90%) |
Oct 21, 2020 | 7.560 | 7.640 | 7.050 | 7.100 | 806,820 | -0.48(-6.33%) |
Oct 20, 2020 | 7.950 | 7.980 | 7.330 | 7.580 | 742,534 | -0.37(-4.65%) |
Oct 19, 2020 | 8.250 | 8.700 | 7.840 | 7.950 | 970,318 | -0.15(-1.85%) |
Oct 16, 2020 | 7.330 | 8.490 | 7.200 | 8.100 | 3,219,600 | +1.24(+18.08%) |
Oct 15, 2020 | 6.830 | 7.000 | 6.650 | 6.860 | 239,417 | +0.00(+0.00%) |
Oct 14, 2020 | 7.210 | 7.240 | 6.850 | 6.860 | 322,041 | -0.30(-4.19%) |
Oct 13, 2020 | 6.940 | 7.250 | 6.920 | 7.160 | 233,501 | +0.14(+1.99%) |
Oct 12, 2020 | 7.060 | 7.090 | 6.910 | 7.020 | 244,925 | -0.03(-0.43%) |
Oct 09, 2020 | 7.060 | 7.150 | 6.950 | 7.050 | 180,400 | +0.03(+0.43%) |
Oct 08, 2020 | 7.300 | 7.330 | 7.010 | 7.020 | 231,220 | -0.21(-2.90%) |
Oct 07, 2020 | 7.110 | 7.370 | 7.080 | 7.230 | 278,022 | +0.08(+1.12%) |
Oct 06, 2020 | 7.240 | 7.450 | 7.140 | 7.150 | 319,067 | -0.01(-0.14%) |
Oct 05, 2020 | 7.020 | 7.320 | 7.020 | 7.160 | 324,914 | +0.19(+2.73%) |
Oct 02, 2020 | 7.000 | 7.240 | 6.910 | 6.970 | 290,900 | -0.15(-2.11%) |
Oct 01, 2020 | 7.360 | 7.510 | 7.090 | 7.120 | 607,632 | -0.29(-3.91%) |
Sep 30, 2020 | 7.550 | 7.790 | 7.260 | 7.410 | 1,380,866 | -0.12(-1.59%) |
Sep 29, 2020 | 7.150 | 7.630 | 6.990 | 7.530 | 938,229 | +0.36(+5.02%) |
Sep 28, 2020 | 6.930 | 7.240 | 6.845 | 7.170 | 619,264 | +0.34(+4.98%) |
Sep 25, 2020 | 6.800 | 7.150 | 6.760 | 6.830 | 311,400 | +0.06(+0.89%) |
Sep 24, 2020 | 6.780 | 6.850 | 6.610 | 6.770 | 447,705 | -0.01(-0.15%) |
Sep 23, 2020 | 7.100 | 7.260 | 6.720 | 6.780 | 439,141 | -0.36(-5.04%) |
Sep 22, 2020 | 7.300 | 7.300 | 6.850 | 7.140 | 615,412 | +0.16(+2.29%) |
Sep 21, 2020 | 7.300 | 7.340 | 6.780 | 6.980 | 479,536 | -0.45(-6.06%) |
Sep 18, 2020 | 7.100 | 7.490 | 7.040 | 7.430 | 1,515,300 | +0.32(+4.50%) |
Sep 17, 2020 | 7.010 | 7.230 | 6.930 | 7.110 | 643,265 | +0.00(+0.00%) |
Sep 16, 2020 | 7.100 | 7.200 | 6.900 | 7.110 | 473,531 | +0.11(+1.57%) |
Sep 15, 2020 | 7.280 | 7.330 | 6.960 | 7.000 | 913,151 | -0.21(-2.91%) |
Sep 14, 2020 | 7.050 | 7.330 | 6.990 | 7.210 | 818,988 | +0.26(+3.74%) |
Sep 11, 2020 | 6.760 | 6.990 | 6.690 | 6.950 | 722,600 | +0.17(+2.51%) |
Sep 10, 2020 | 6.460 | 6.960 | 6.460 | 6.780 | 528,980 | +0.33(+5.12%) |
Sep 09, 2020 | 6.050 | 6.470 | 5.820 | 6.450 | 608,246 | +0.56(+9.51%) |
Sep 08, 2020 | 5.700 | 6.010 | 5.530 | 5.890 | 419,033 | +0.04(+0.68%) |
Sep 04, 2020 | 5.980 | 6.150 | 5.540 | 5.850 | 834,500 | -0.27(-4.41%) |
Sep 03, 2020 | 6.260 | 6.300 | 5.970 | 6.120 | 467,007 | -0.14(-2.24%) |
Sep 02, 2020 | 6.390 | 6.460 | 6.250 | 6.260 | 385,325 | -0.21(-3.25%) |
Sep 01, 2020 | 6.460 | 6.630 | 6.150 | 6.470 | 733,828 | -0.06(-0.92%) |
Aug 31, 2020 | 6.730 | 6.790 | 6.480 | 6.530 | 603,033 | -0.20(-2.97%) |
Aug 28, 2020 | 6.770 | 6.940 | 6.690 | 6.730 | 242,800 | -0.07(-1.03%) |
Aug 27, 2020 | 6.870 | 6.930 | 6.630 | 6.800 | 578,977 | -0.06(-0.87%) |
Aug 26, 2020 | 6.950 | 7.150 | 6.820 | 6.860 | 383,480 | -0.10(-1.44%) |
Aug 25, 2020 | 6.820 | 7.040 | 6.750 | 6.960 | 469,015 | +0.06(+0.87%) |
Aug 24, 2020 | 7.300 | 7.390 | 6.830 | 6.900 | 1,167,027 | -0.44(-5.99%) |
Aug 21, 2020 | 7.160 | 7.550 | 7.110 | 7.340 | 858,700 | +0.15(+2.09%) |
Aug 20, 2020 | 6.940 | 7.220 | 6.860 | 7.190 | 448,767 | +0.19(+2.71%) |
Aug 19, 2020 | 6.900 | 7.140 | 6.780 | 7.000 | 379,302 | +0.01(+0.14%) |
Aug 18, 2020 | 6.890 | 7.180 | 6.810 | 6.990 | 724,345 | +0.09(+1.30%) |
Aug 17, 2020 | 6.620 | 7.140 | 6.540 | 6.900 | 646,445 | +0.28(+4.23%) |
Aug 14, 2020 | 6.710 | 6.775 | 6.490 | 6.620 | 507,900 | -0.12(-1.78%) |
Aug 13, 2020 | 6.750 | 6.850 | 6.570 | 6.740 | 372,043 | +0.02(+0.30%) |
Aug 12, 2020 | 6.620 | 6.910 | 6.500 | 6.720 | 608,529 | +0.11(+1.66%) |
Aug 11, 2020 | 6.910 | 6.980 | 6.545 | 6.610 | 818,155 | -0.28(-4.06%) |
Aug 10, 2020 | 7.290 | 7.530 | 6.830 | 6.890 | 702,284 | -0.24(-3.37%) |
Aug 07, 2020 | 6.700 | 7.360 | 6.700 | 7.130 | 566,600 | +0.37(+5.47%) |
Aug 06, 2020 | 7.010 | 7.200 | 6.510 | 6.760 | 1,316,301 | -0.70(-9.38%) |
Aug 05, 2020 | 6.740 | 7.740 | 6.740 | 7.460 | 1,861,864 | +0.69(+10.19%) |
Aug 04, 2020 | 6.490 | 6.890 | 6.450 | 6.770 | 520,664 | +0.22(+3.36%) |
Aug 03, 2020 | 6.460 | 6.610 | 6.290 | 6.550 | 551,724 | +0.12(+1.87%) |
Jul 31, 2020 | 6.880 | 6.950 | 6.250 | 6.430 | 1,418,300 | -0.44(-6.40%) |
Jul 30, 2020 | 6.120 | 6.930 | 6.100 | 6.870 | 843,852 | +0.54(+8.53%) |
Jul 29, 2020 | 6.550 | 6.680 | 6.090 | 6.330 | 1,189,899 | -0.17(-2.62%) |
Jul 28, 2020 | 6.710 | 6.950 | 6.480 | 6.500 | 800,600 | -0.27(-3.99%) |
Jul 27, 2020 | 7.090 | 7.100 | 6.320 | 6.770 | 1,457,316 | -0.21(-3.01%) |
Jul 24, 2020 | 6.490 | 7.150 | 6.300 | 6.980 | 2,065,100 | +0.65(+10.27%) |
Jul 23, 2020 | 6.520 | 6.600 | 6.010 | 6.330 | 955,052 | -0.16(-2.47%) |
Jul 22, 2020 | 6.080 | 6.770 | 6.080 | 6.490 | 962,825 | +0.39(+6.39%) |
Jul 21, 2020 | 6.660 | 6.750 | 6.090 | 6.100 | 1,856,679 | -0.43(-6.58%) |
Jul 20, 2020 | 6.700 | 6.850 | 6.150 | 6.530 | 990,753 | -0.15(-2.25%) |
Jul 17, 2020 | 6.610 | 7.000 | 6.450 | 6.680 | 1,748,300 | +0.26(+4.05%) |
Jul 16, 2020 | 5.720 | 6.520 | 5.660 | 6.420 | 1,649,900 | +0.59(+10.12%) |
Jul 15, 2020 | 5.700 | 5.890 | 5.460 | 5.830 | 1,206,848 | +0.13(+2.28%) |
Jul 14, 2020 | 5.150 | 6.050 | 5.020 | 5.700 | 4,709,057 | +1.00(+21.28%) |
Jul 13, 2020 | 5.110 | 5.320 | 4.680 | 4.700 | 1,517,352 | -0.12(-2.49%) |
Jul 10, 2020 | 5.070 | 5.550 | 4.790 | 4.820 | 2,181,900 | -0.38(-7.31%) |
Jul 09, 2020 | 4.360 | 5.450 | 4.360 | 5.200 | 9,569,939 | +0.84(+19.27%) |
Jul 08, 2020 | 4.360 | 4.380 | 4.200 | 4.360 | 533,929 | +0.03(+0.69%) |
Jul 07, 2020 | 4.600 | 4.600 | 4.210 | 4.330 | 1,877,446 | +0.33(+8.25%) |
Jul 06, 2020 | 4.170 | 4.230 | 3.960 | 4.000 | 676,548 | -0.17(-4.08%) |
Jul 02, 2020 | 4.280 | 4.340 | 4.080 | 4.170 | 783,000 | +0.00(+0.00%) |
Jul 01, 2020 | 4.200 | 4.240 | 4.060 | 4.170 | 450,825 | +0.00(+0.00%) |
Jun 30, 2020 | 4.300 | 4.330 | 4.040 | 4.170 | 468,723 | +0.00(+0.00%) |
Jun 29, 2020 | 4.580 | 4.630 | 4.120 | 4.170 | 974,133 | -0.13(-3.02%) |
Jun 26, 2020 | 4.190 | 4.560 | 4.100 | 4.300 | 3,871,200 | +0.11(+2.63%) |
Jun 25, 2020 | 4.150 | 4.200 | 3.960 | 4.190 | 1,672,086 | +0.05(+1.21%) |
Jun 24, 2020 | 4.340 | 4.390 | 3.950 | 4.140 | 835,957 | -0.19(-4.39%) |
Jun 23, 2020 | 4.300 | 4.390 | 4.210 | 4.330 | 846,369 | +0.12(+2.85%) |
Jun 22, 2020 | 4.520 | 4.630 | 4.120 | 4.210 | 1,508,935 | -0.31(-6.86%) |
Jun 19, 2020 | 4.670 | 4.725 | 4.490 | 4.520 | 622,700 | -0.08(-1.74%) |
Jun 18, 2020 | 4.670 | 4.740 | 4.575 | 4.600 | 422,084 | -0.10(-2.13%) |
Jun 17, 2020 | 4.870 | 4.900 | 4.660 | 4.700 | 324,336 | -0.11(-2.29%) |
Jun 16, 2020 | 4.930 | 4.970 | 4.590 | 4.810 | 852,225 | +0.07(+1.48%) |
Jun 15, 2020 | 4.390 | 4.750 | 4.210 | 4.740 | 712,528 | +0.22(+4.87%) |
Jun 12, 2020 | 4.610 | 4.720 | 4.330 | 4.520 | 487,700 | +0.20(+4.63%) |
Jun 11, 2020 | 4.660 | 4.730 | 4.300 | 4.320 | 1,005,108 | -0.52(-10.74%) |
Jun 10, 2020 | 4.980 | 5.000 | 4.780 | 4.840 | 572,181 | -0.18(-3.59%) |
Jun 09, 2020 | 4.830 | 5.080 | 4.730 | 5.020 | 1,031,754 | +0.10(+2.03%) |
Jun 08, 2020 | 4.850 | 4.950 | 4.610 | 4.920 | 1,354,646 | +0.09(+1.86%) |
Jun 05, 2020 | 4.980 | 4.990 | 4.790 | 4.830 | 1,589,100 | +0.19(+4.09%) |
Jun 04, 2020 | 5.100 | 5.240 | 4.620 | 4.640 | 2,330,169 | +0.00(+0.00%) |
Jun 03, 2020 | 5.000 | 5.120 | 4.590 | 4.640 | 1,348,501 | -0.34(-6.83%) |
Jun 02, 2020 | 5.130 | 5.240 | 4.900 | 4.980 | 1,054,563 | -0.07(-1.39%) |
Jun 01, 2020 | 5.000 | 5.270 | 4.710 | 5.050 | 1,543,485 | +0.13(+2.64%) |
May 29, 2020 | 4.750 | 5.215 | 4.720 | 4.920 | 1,918,800 | +0.20(+4.24%) |
May 28, 2020 | 4.300 | 4.960 | 4.230 | 4.720 | 2,221,052 | +0.53(+12.65%) |
May 27, 2020 | 4.110 | 4.350 | 3.780 | 4.190 | 1,448,634 | +0.08(+1.95%) |
May 26, 2020 | 4.400 | 4.500 | 4.050 | 4.110 | 818,947 | -0.16(-3.75%) |
May 22, 2020 | 4.130 | 4.320 | 4.000 | 4.270 | 675,300 | +0.03(+0.71%) |
May 21, 2020 | 4.760 | 4.780 | 4.060 | 4.240 | 2,276,526 | -0.13(-2.97%) |
May 20, 2020 | 4.610 | 4.950 | 4.150 | 4.370 | 5,833,731 | +0.53(+13.80%) |
May 19, 2020 | 4.400 | 4.400 | 3.800 | 3.840 | 1,152,695 | -0.36(-8.57%) |
May 18, 2020 | 4.830 | 5.020 | 4.120 | 4.200 | 1,509,690 | -0.30(-6.67%) |
May 15, 2020 | 3.810 | 4.780 | 3.740 | 4.500 | 1,677,800 | +0.75(+20.00%) |
May 14, 2020 | 3.650 | 3.900 | 3.560 | 3.750 | 837,756 | +0.20(+5.63%) |
May 13, 2020 | 3.410 | 3.880 | 3.410 | 3.550 | 976,380 | +0.20(+5.97%) |
May 12, 2020 | 3.500 | 3.980 | 3.340 | 3.350 | 2,173,488 | +0.39(+13.18%) |
May 11, 2020 | 2.850 | 3.070 | 2.800 | 2.960 | 422,312 | +0.11(+3.86%) |
May 08, 2020 | 2.800 | 2.939 | 2.730 | 2.850 | 284,000 | +0.02(+0.71%) |
May 07, 2020 | 3.020 | 3.030 | 2.760 | 2.830 | 280,907 | -0.10(-3.41%) |
May 06, 2020 | 3.000 | 3.050 | 2.905 | 2.930 | 142,242 | -0.03(-1.01%) |
May 05, 2020 | 3.100 | 3.200 | 2.960 | 2.960 | 276,339 | +0.06(+2.07%) |
May 04, 2020 | 2.600 | 2.910 | 2.600 | 2.900 | 145,305 | +0.11(+3.94%) |
May 01, 2020 | 3.030 | 3.080 | 2.670 | 2.790 | 297,400 | -0.36(-11.43%) |
Apr 30, 2020 | 3.320 | 3.439 | 3.120 | 3.150 | 346,531 | -0.16(-4.83%) |
Apr 29, 2020 | 3.080 | 3.540 | 3.056 | 3.310 | 401,883 | +0.28(+9.24%) |
Apr 28, 2020 | 2.720 | 3.110 | 2.680 | 3.030 | 349,653 | +0.35(+13.06%) |
Apr 27, 2020 | 2.650 | 2.710 | 2.580 | 2.680 | 264,709 | +0.10(+3.88%) |
Apr 24, 2020 | 2.670 | 2.760 | 2.580 | 2.580 | 151,300 | -0.09(-3.37%) |
Apr 23, 2020 | 2.600 | 2.790 | 2.570 | 2.670 | 148,563 | +0.01(+0.38%) |
Apr 22, 2020 | 2.650 | 2.720 | 2.500 | 2.660 | 216,504 | +0.12(+4.72%) |
Apr 21, 2020 | 2.750 | 2.774 | 2.500 | 2.540 | 289,807 | -0.22(-7.97%) |
Apr 20, 2020 | 3.050 | 3.050 | 2.750 | 2.760 | 199,419 | -0.15(-5.15%) |
Apr 17, 2020 | 3.130 | 3.160 | 2.810 | 2.910 | 273,000 | -0.22(-7.03%) |
Apr 16, 2020 | 3.060 | 3.240 | 2.880 | 3.130 | 363,741 | +0.08(+2.62%) |
Apr 15, 2020 | 3.320 | 3.330 | 2.840 | 3.050 | 451,114 | -0.12(-3.79%) |
Apr 14, 2020 | 2.900 | 3.250 | 2.650 | 3.170 | 1,302,845 | +0.69(+27.82%) |
Apr 13, 2020 | 2.420 | 2.630 | 2.281 | 2.480 | 197,984 | +0.12(+5.08%) |
Apr 09, 2020 | 2.310 | 2.560 | 2.260 | 2.360 | 249,300 | +0.12(+5.36%) |
Apr 08, 2020 | 2.220 | 2.350 | 2.150 | 2.240 | 201,970 | +0.12(+5.66%) |
Apr 07, 2020 | 2.440 | 2.440 | 2.100 | 2.120 | 306,596 | -0.20(-8.62%) |
Apr 06, 2020 | 2.060 | 2.380 | 2.060 | 2.320 | 259,596 | +0.35(+17.77%) |
Apr 03, 2020 | 2.020 | 2.150 | 1.940 | 1.970 | 136,400 | -0.07(-3.43%) |
Apr 02, 2020 | 2.100 | 2.180 | 2.005 | 2.040 | 190,619 | -0.08(-3.77%) |
Apr 01, 2020 | 2.310 | 2.360 | 2.090 | 2.120 | 186,552 | -0.35(-14.17%) |
Mar 31, 2020 | 2.400 | 2.570 | 2.330 | 2.470 | 153,165 | +0.03(+1.23%) |
Mar 30, 2020 | 2.500 | 2.576 | 2.310 | 2.440 | 198,315 | -0.10(-3.94%) |
Mar 27, 2020 | 2.090 | 2.630 | 2.090 | 2.540 | 243,600 | +0.21(+9.01%) |
Mar 26, 2020 | 2.030 | 2.350 | 1.930 | 2.330 | 378,064 | +0.35(+17.68%) |
Mar 25, 2020 | 2.300 | 2.440 | 1.940 | 1.980 | 307,516 | -0.33(-14.29%) |
Mar 24, 2020 | 2.250 | 2.400 | 1.960 | 2.310 | 397,586 | +0.43(+22.87%) |
Mar 23, 2020 | 1.960 | 2.015 | 1.810 | 1.880 | 219,899 | -0.02(-1.05%) |
Mar 20, 2020 | 2.190 | 2.402 | 1.840 | 1.900 | 361,500 | -0.21(-9.95%) |
Mar 19, 2020 | 1.710 | 2.210 | 1.650 | 2.110 | 256,343 | +0.40(+23.39%) |
Mar 18, 2020 | 2.050 | 2.280 | 1.680 | 1.710 | 325,592 | -0.31(-15.35%) |
Mar 17, 2020 | 1.610 | 2.140 | 1.480 | 2.020 | 601,525 | +0.40(+24.69%) |
Mar 16, 2020 | 2.750 | 2.800 | 1.590 | 1.620 | 621,352 | -0.89(-35.46%) |
Mar 13, 2020 | 2.620 | 3.480 | 2.380 | 2.510 | 353,700 | +0.09(+3.72%) |
Mar 12, 2020 | 2.500 | 2.750 | 2.410 | 2.420 | 311,123 | -0.37(-13.26%) |
Mar 11, 2020 | 3.000 | 3.011 | 2.620 | 2.790 | 439,081 | -0.24(-7.92%) |
Mar 10, 2020 | 3.100 | 3.170 | 2.820 | 3.030 | 238,592 | +0.05(+1.68%) |
Mar 09, 2020 | 3.190 | 3.405 | 2.950 | 2.980 | 287,170 | -0.54(-15.34%) |
Mar 06, 2020 | 3.500 | 3.640 | 3.380 | 3.520 | 220,600 | -0.05(-1.40%) |
Mar 05, 2020 | 3.720 | 3.790 | 3.535 | 3.570 | 262,146 | -0.20(-5.31%) |
Mar 04, 2020 | 3.740 | 3.845 | 3.710 | 3.770 | 301,041 | +0.14(+3.86%) |
Mar 03, 2020 | 3.800 | 3.870 | 3.580 | 3.630 | 154,102 | -0.15(-3.97%) |
Mar 02, 2020 | 3.800 | 3.850 | 3.600 | 3.780 | 339,624 | -0.02(-0.53%) |
Feb 28, 2020 | 3.750 | 3.810 | 3.630 | 3.800 | 389,700 | -0.05(-1.30%) |
Feb 27, 2020 | 4.040 | 4.220 | 3.790 | 3.850 | 401,892 | -0.28(-6.78%) |
Feb 26, 2020 | 4.500 | 4.590 | 4.050 | 4.130 | 470,636 | -0.37(-8.22%) |
Feb 25, 2020 | 4.840 | 4.897 | 4.400 | 4.500 | 341,656 | -0.34(-7.02%) |
Feb 24, 2020 | 5.100 | 5.117 | 4.820 | 4.840 | 462,598 | -0.21(-4.16%) |
Feb 21, 2020 | 5.070 | 5.100 | 5.030 | 5.050 | 119,700 | -0.01(-0.20%) |
Feb 20, 2020 | 5.170 | 5.230 | 5.050 | 5.060 | 161,472 | -0.12(-2.32%) |
Feb 19, 2020 | 5.180 | 5.240 | 5.080 | 5.180 | 121,494 | +0.01(+0.19%) |
Feb 18, 2020 | 5.060 | 5.190 | 5.059 | 5.170 | 79,924 | +0.05(+0.98%) |
Feb 14, 2020 | 5.180 | 5.200 | 5.021 | 5.120 | 104,300 | -0.05(-0.97%) |
Feb 13, 2020 | 5.290 | 5.370 | 5.150 | 5.170 | 78,249 | -0.15(-2.82%) |
Feb 12, 2020 | 5.330 | 5.450 | 5.310 | 5.320 | 94,442 | +0.00(+0.00%) |
Feb 11, 2020 | 5.370 | 5.445 | 5.240 | 5.320 | 99,921 | -0.00(-0.09%) |
Feb 10, 2020 | 5.310 | 5.420 | 5.260 | 5.325 | 81,864 | -0.00(-0.09%) |
Feb 07, 2020 | 5.500 | 5.500 | 5.250 | 5.330 | 75,400 | -0.20(-3.62%) |
Feb 06, 2020 | 5.640 | 5.660 | 5.460 | 5.530 | 47,900 | -0.08(-1.43%) |
Feb 05, 2020 | 5.560 | 5.702 | 5.500 | 5.610 | 73,654 | +0.09(+1.63%) |
Feb 04, 2020 | 5.440 | 5.600 | 5.370 | 5.520 | 94,178 | +0.16(+2.99%) |