Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.060 | 5.300 | 4.925 | 4.930 | 2,084,100 | -0.19(-3.71%) |
Jan 28, 2021 | 5.210 | 5.330 | 4.920 | 5.120 | 2,010,107 | -0.01(-0.19%) |
Jan 27, 2021 | 5.130 | 5.310 | 5.060 | 5.130 | 1,645,513 | -0.13(-2.47%) |
Jan 26, 2021 | 5.220 | 5.380 | 5.080 | 5.260 | 1,219,239 | +0.01(+0.19%) |
Jan 25, 2021 | 5.310 | 5.390 | 4.990 | 5.250 | 2,274,371 | -0.14(-2.60%) |
Jan 22, 2021 | 5.330 | 5.515 | 5.160 | 5.390 | 2,559,800 | -0.16(-2.88%) |
Jan 21, 2021 | 5.030 | 5.560 | 4.970 | 5.550 | 3,238,863 | +0.50(+9.90%) |
Jan 20, 2021 | 4.900 | 5.270 | 4.640 | 5.050 | 3,308,447 | +0.21(+4.34%) |
Jan 19, 2021 | 4.690 | 5.190 | 4.490 | 4.840 | 8,330,544 | +0.81(+20.10%) |
Jan 15, 2021 | 3.910 | 4.220 | 3.820 | 4.030 | 1,442,200 | +0.26(+6.90%) |
Jan 14, 2021 | 3.680 | 3.900 | 3.680 | 3.770 | 1,098,711 | +0.10(+2.72%) |
Jan 13, 2021 | 3.650 | 3.720 | 3.630 | 3.670 | 603,090 | +0.02(+0.55%) |
Jan 12, 2021 | 3.730 | 3.770 | 3.600 | 3.650 | 581,533 | -0.06(-1.62%) |
Jan 11, 2021 | 3.600 | 3.710 | 3.520 | 3.710 | 715,247 | +0.07(+1.92%) |
Jan 08, 2021 | 3.670 | 3.750 | 3.570 | 3.640 | 1,107,400 | -0.04(-1.09%) |
Jan 07, 2021 | 3.510 | 3.810 | 3.490 | 3.680 | 2,420,859 | +0.17(+4.84%) |
Jan 06, 2021 | 3.450 | 3.560 | 3.360 | 3.510 | 1,499,671 | +0.13(+3.85%) |
Jan 05, 2021 | 3.280 | 3.450 | 3.280 | 3.380 | 1,451,522 | +0.10(+3.05%) |
Jan 04, 2021 | 3.390 | 3.390 | 3.230 | 3.280 | 2,056,667 | -0.05(-1.50%) |
Dec 31, 2020 | 3.330 | 3.330 | 3.330 | 5,382,083 | -0.06(-1.77%) | |
Dec 30, 2020 | 3.450 | 3.520 | 3.360 | 3.390 | 5,382,083 | -0.03(-0.88%) |
Dec 29, 2020 | 3.820 | 3.850 | 3.410 | 3.420 | 1,421,757 | -0.27(-7.32%) |
Dec 28, 2020 | 3.360 | 3.770 | 3.343 | 3.690 | 3,001,421 | +0.36(+10.81%) |
Dec 24, 2020 | 3.390 | 3.400 | 3.310 | 3.330 | 481,100 | -0.06(-1.77%) |
Dec 23, 2020 | 3.410 | 3.450 | 3.360 | 3.390 | 749,499 | -0.01(-0.29%) |
Dec 22, 2020 | 3.570 | 3.570 | 3.320 | 3.400 | 1,408,742 | -0.12(-3.41%) |
Dec 21, 2020 | 3.600 | 3.603 | 3.400 | 3.520 | 2,388,402 | -0.14(-3.83%) |
Dec 18, 2020 | 3.540 | 3.710 | 3.460 | 3.660 | 3,141,200 | +0.13(+3.68%) |
Dec 17, 2020 | 3.490 | 3.605 | 3.435 | 3.530 | 2,354,613 | +0.06(+1.73%) |
Dec 16, 2020 | 3.550 | 3.590 | 3.390 | 3.470 | 1,684,747 | -0.08(-2.25%) |
Dec 15, 2020 | 3.460 | 3.590 | 3.380 | 3.550 | 3,348,777 | +0.17(+5.03%) |
Dec 14, 2020 | 3.380 | 3.490 | 3.310 | 3.380 | 1,754,292 | +0.04(+1.20%) |
Dec 11, 2020 | 3.230 | 3.370 | 3.210 | 3.340 | 4,245,900 | +0.08(+2.45%) |
Dec 10, 2020 | 3.240 | 3.340 | 3.180 | 3.260 | 8,645,678 | -0.02(-0.61%) |
Dec 09, 2020 | 3.470 | 3.520 | 3.210 | 3.280 | 8,021,115 | -0.36(-9.89%) |
Dec 08, 2020 | 3.680 | 3.750 | 3.540 | 3.640 | 3,436,124 | +0.08(+2.25%) |
Dec 07, 2020 | 3.430 | 3.610 | 3.390 | 3.560 | 1,299,666 | +0.13(+3.79%) |
Dec 04, 2020 | 3.400 | 3.560 | 3.305 | 3.430 | 1,361,400 | +0.02(+0.59%) |
Dec 03, 2020 | 3.150 | 3.610 | 3.130 | 3.410 | 2,609,832 | +0.23(+7.23%) |
Dec 02, 2020 | 3.060 | 3.190 | 2.960 | 3.180 | 1,225,010 | +0.10(+3.25%) |
Dec 01, 2020 | 3.090 | 3.200 | 3.051 | 3.080 | 1,589,189 | +0.07(+2.33%) |
Nov 30, 2020 | 3.060 | 3.160 | 3.000 | 3.010 | 1,236,322 | -0.03(-0.99%) |
Nov 27, 2020 | 3.040 | 3.060 | 2.861 | 3.040 | 782,300 | +0.03(+1.00%) |
Nov 25, 2020 | 3.140 | 3.222 | 2.940 | 3.010 | 1,311,800 | -0.18(-5.64%) |
Nov 24, 2020 | 2.880 | 3.190 | 2.840 | 3.190 | 3,185,118 | +0.41(+14.75%) |
Nov 23, 2020 | 2.760 | 2.840 | 2.730 | 2.780 | 1,555,853 | +0.04(+1.46%) |
Nov 20, 2020 | 2.810 | 2.810 | 2.650 | 2.740 | 1,287,500 | -0.11(-3.86%) |
Nov 19, 2020 | 2.760 | 2.870 | 2.720 | 2.850 | 1,127,372 | +0.12(+4.40%) |
Nov 18, 2020 | 2.720 | 2.860 | 2.710 | 2.730 | 2,263,685 | -0.11(-3.87%) |
Nov 17, 2020 | 2.780 | 2.850 | 2.700 | 2.840 | 825,263 | +0.01(+0.35%) |
Nov 16, 2020 | 2.840 | 2.890 | 2.760 | 2.830 | 1,635,983 | +0.08(+2.91%) |
Nov 13, 2020 | 2.520 | 2.775 | 2.505 | 2.750 | 1,928,300 | +0.26(+10.44%) |
Nov 12, 2020 | 2.400 | 2.550 | 2.390 | 2.490 | 2,174,220 | +0.05(+2.05%) |
Nov 11, 2020 | 2.630 | 2.640 | 2.400 | 2.440 | 1,174,316 | -0.22(-8.27%) |
Nov 10, 2020 | 2.800 | 2.880 | 2.620 | 2.660 | 1,561,138 | -0.15(-5.34%) |
Nov 09, 2020 | 2.530 | 2.980 | 2.500 | 2.810 | 3,638,099 | +0.42(+17.57%) |
Nov 06, 2020 | 2.330 | 2.580 | 2.294 | 2.390 | 2,065,100 | +0.05(+2.14%) |
Nov 05, 2020 | 2.260 | 2.700 | 2.180 | 2.340 | 5,131,773 | -0.41(-14.91%) |
Nov 04, 2020 | 2.800 | 2.870 | 2.671 | 2.750 | 1,541,126 | -0.03(-1.08%) |
Nov 03, 2020 | 2.780 | 2.820 | 2.710 | 2.780 | 958,316 | +0.10(+3.73%) |
Nov 02, 2020 | 2.670 | 2.720 | 2.555 | 2.680 | 855,893 | +0.07(+2.68%) |
Oct 30, 2020 | 2.670 | 2.700 | 2.540 | 2.610 | 1,232,500 | -0.08(-2.97%) |
Oct 29, 2020 | 2.580 | 2.720 | 2.530 | 2.690 | 917,707 | +0.12(+4.67%) |
Oct 28, 2020 | 2.710 | 2.760 | 2.520 | 2.570 | 1,582,119 | -0.27(-9.51%) |
Oct 27, 2020 | 2.790 | 2.870 | 2.780 | 2.840 | 785,239 | +0.05(+1.79%) |
Oct 26, 2020 | 3.000 | 3.020 | 2.760 | 2.790 | 1,512,817 | -0.28(-9.12%) |
Oct 23, 2020 | 3.060 | 3.130 | 2.990 | 3.070 | 867,600 | +0.00(+0.00%) |
Oct 22, 2020 | 2.900 | 3.100 | 2.870 | 3.070 | 1,149,711 | +0.18(+6.23%) |
Oct 21, 2020 | 3.050 | 3.150 | 2.870 | 2.890 | 1,886,634 | -0.27(-8.54%) |
Oct 20, 2020 | 3.110 | 3.290 | 3.010 | 3.160 | 3,031,492 | +0.10(+3.27%) |
Oct 19, 2020 | 2.820 | 3.110 | 2.760 | 3.060 | 2,616,826 | +0.24(+8.51%) |
Oct 16, 2020 | 2.840 | 2.950 | 2.810 | 2.820 | 1,290,500 | -0.05(-1.74%) |
Oct 15, 2020 | 2.660 | 2.890 | 2.640 | 2.870 | 1,746,772 | +0.18(+6.69%) |
Oct 14, 2020 | 2.620 | 2.750 | 2.620 | 2.690 | 1,758,234 | +0.04(+1.51%) |
Oct 13, 2020 | 2.650 | 2.690 | 2.570 | 2.650 | 1,478,285 | -0.05(-1.85%) |
Oct 12, 2020 | 2.840 | 2.850 | 2.670 | 2.700 | 1,961,807 | -0.13(-4.59%) |
Oct 09, 2020 | 2.720 | 2.930 | 2.655 | 2.830 | 2,939,100 | +0.12(+4.43%) |
Oct 08, 2020 | 2.660 | 2.740 | 2.540 | 2.710 | 1,842,359 | +0.06(+2.26%) |
Oct 07, 2020 | 2.550 | 2.720 | 2.500 | 2.650 | 2,362,687 | +0.12(+4.74%) |
Oct 06, 2020 | 2.460 | 2.750 | 2.400 | 2.530 | 3,778,995 | +0.02(+0.80%) |
Oct 05, 2020 | 2.620 | 2.640 | 2.240 | 2.510 | 4,547,142 | +0.02(+0.80%) |
Oct 02, 2020 | 2.100 | 2.500 | 2.090 | 2.490 | 10,801,300 | +0.48(+23.88%) |
Oct 01, 2020 | 1.950 | 2.240 | 1.880 | 2.010 | 8,966,105 | +0.28(+16.18%) |
Sep 30, 2020 | 1.680 | 1.790 | 1.680 | 1.730 | 1,552,523 | +0.05(+2.98%) |
Sep 29, 2020 | 1.720 | 1.740 | 1.610 | 1.680 | 3,975,230 | -0.04(-2.33%) |
Sep 28, 2020 | 1.720 | 1.860 | 1.710 | 1.720 | 2,863,923 | +0.06(+3.61%) |
Sep 25, 2020 | 1.650 | 1.700 | 1.600 | 1.660 | 1,170,100 | -0.02(-1.19%) |
Sep 24, 2020 | 1.620 | 1.710 | 1.530 | 1.680 | 2,500,209 | +0.02(+1.20%) |
Sep 23, 2020 | 1.710 | 1.750 | 1.620 | 1.660 | 2,276,786 | -0.03(-1.78%) |
Sep 22, 2020 | 1.820 | 1.820 | 1.630 | 1.690 | 3,642,414 | -0.08(-4.52%) |
Sep 21, 2020 | 1.840 | 1.850 | 1.750 | 1.770 | 2,326,665 | -0.14(-7.33%) |
Sep 18, 2020 | 2.080 | 2.100 | 1.850 | 1.910 | 4,758,700 | -0.15(-7.28%) |
Sep 17, 2020 | 2.110 | 2.170 | 2.050 | 2.060 | 1,893,221 | -0.08(-3.74%) |
Sep 16, 2020 | 2.110 | 2.160 | 2.030 | 2.140 | 2,666,748 | +0.03(+1.42%) |
Sep 15, 2020 | 2.130 | 2.200 | 2.050 | 2.110 | 1,875,593 | -0.01(-0.47%) |
Sep 14, 2020 | 2.170 | 2.170 | 2.040 | 2.120 | 1,756,677 | -0.04(-1.85%) |
Sep 11, 2020 | 2.230 | 2.260 | 2.060 | 2.160 | 2,505,900 | -0.07(-3.14%) |
Sep 10, 2020 | 2.240 | 2.355 | 2.180 | 2.230 | 2,145,545 | -0.01(-0.45%) |
Sep 09, 2020 | 2.290 | 2.295 | 2.175 | 2.240 | 1,621,834 | -0.02(-0.88%) |
Sep 08, 2020 | 2.130 | 2.310 | 2.110 | 2.260 | 2,154,097 | +0.10(+4.63%) |
Sep 04, 2020 | 2.230 | 2.240 | 2.080 | 2.160 | 2,337,000 | -0.07(-3.14%) |
Sep 03, 2020 | 2.350 | 2.430 | 2.170 | 2.230 | 2,085,058 | -0.12(-5.11%) |
Sep 02, 2020 | 2.290 | 2.390 | 2.250 | 2.350 | 2,006,512 | +0.06(+2.62%) |
Sep 01, 2020 | 2.210 | 2.350 | 2.180 | 2.290 | 2,884,669 | +0.03(+1.33%) |
Aug 31, 2020 | 2.330 | 2.350 | 2.120 | 2.260 | 3,068,703 | -0.07(-3.00%) |
Aug 28, 2020 | 2.240 | 2.340 | 2.095 | 2.330 | 3,743,600 | +0.10(+4.48%) |
Aug 27, 2020 | 2.050 | 2.330 | 2.030 | 2.230 | 5,286,830 | +0.16(+7.73%) |
Aug 26, 2020 | 2.170 | 2.190 | 2.000 | 2.070 | 3,807,677 | -0.12(-5.48%) |
Aug 25, 2020 | 2.200 | 2.230 | 2.130 | 2.190 | 1,749,558 | +0.00(+0.00%) |
Aug 24, 2020 | 2.300 | 2.320 | 2.160 | 2.190 | 2,575,818 | -0.07(-3.10%) |
Aug 21, 2020 | 2.250 | 2.360 | 2.210 | 2.260 | 2,198,800 | -0.09(-3.83%) |
Aug 20, 2020 | 2.480 | 2.480 | 2.220 | 2.350 | 4,557,454 | -0.17(-6.75%) |
Aug 19, 2020 | 2.530 | 2.630 | 2.470 | 2.520 | 1,852,302 | -0.01(-0.40%) |
Aug 18, 2020 | 2.580 | 2.620 | 2.460 | 2.530 | 3,140,147 | -0.06(-2.32%) |
Aug 17, 2020 | 2.810 | 2.830 | 2.500 | 2.590 | 3,754,689 | -0.18(-6.50%) |
Aug 14, 2020 | 2.690 | 2.940 | 2.670 | 2.770 | 3,733,200 | +0.07(+2.59%) |
Aug 13, 2020 | 2.840 | 2.850 | 2.660 | 2.700 | 2,130,820 | -0.10(-3.57%) |
Aug 12, 2020 | 3.060 | 3.190 | 2.660 | 2.800 | 5,338,929 | -0.21(-6.98%) |
Aug 11, 2020 | 2.920 | 3.300 | 2.910 | 3.010 | 8,533,912 | +0.11(+3.79%) |
Aug 10, 2020 | 2.880 | 3.050 | 2.850 | 2.900 | 3,356,259 | +0.07(+2.47%) |
Aug 07, 2020 | 2.870 | 2.890 | 2.740 | 2.830 | 3,752,500 | -0.12(-4.07%) |
Aug 06, 2020 | 3.210 | 3.340 | 2.820 | 2.950 | 9,774,561 | -0.48(-13.99%) |
Aug 05, 2020 | 3.240 | 3.690 | 3.160 | 3.430 | 16,429,781 | +0.27(+8.54%) |
Aug 04, 2020 | 2.990 | 3.190 | 2.950 | 3.160 | 5,947,596 | +0.24(+8.22%) |
Aug 03, 2020 | 3.270 | 3.440 | 2.850 | 2.920 | 11,073,837 | -0.04(-1.35%) |
Jul 31, 2020 | 2.740 | 3.000 | 2.620 | 2.960 | 8,107,000 | +0.22(+8.03%) |
Jul 30, 2020 | 2.700 | 2.780 | 2.550 | 2.740 | 4,889,288 | +0.06(+2.24%) |
Jul 29, 2020 | 2.860 | 2.880 | 2.430 | 2.680 | 12,944,142 | +0.06(+2.29%) |
Jul 28, 2020 | 2.180 | 2.750 | 2.090 | 2.620 | 15,885,617 | +0.45(+20.74%) |
Jul 27, 2020 | 2.230 | 2.260 | 2.070 | 2.170 | 3,234,280 | -0.04(-2.03%) |
Jul 24, 2020 | 2.130 | 2.380 | 2.100 | 2.215 | 3,554,900 | +0.01(+0.68%) |
Jul 23, 2020 | 2.400 | 2.420 | 2.160 | 2.200 | 5,447,092 | -0.25(-10.20%) |
Jul 22, 2020 | 2.070 | 2.790 | 2.010 | 2.450 | 22,212,436 | +0.34(+16.11%) |
Jul 21, 2020 | 2.210 | 2.270 | 1.980 | 2.110 | 8,446,692 | -0.25(-10.59%) |
Jul 20, 2020 | 2.670 | 2.720 | 2.220 | 2.360 | 10,473,915 | -0.44(-15.71%) |
Jul 17, 2020 | 3.160 | 3.230 | 2.560 | 2.800 | 53,540,700 | +0.45(+19.15%) |
Jul 16, 2020 | 1.920 | 2.850 | 1.820 | 2.350 | 27,701,850 | +0.57(+32.02%) |
Jul 15, 2020 | 1.670 | 1.870 | 1.650 | 1.780 | 1,898,405 | +0.18(+11.25%) |
Jul 14, 2020 | 1.760 | 1.780 | 1.560 | 1.600 | 1,525,650 | -0.04(-2.44%) |
Jul 13, 2020 | 1.610 | 1.800 | 1.530 | 1.640 | 2,816,287 | +0.04(+2.50%) |
Jul 10, 2020 | 1.490 | 1.600 | 1.450 | 1.600 | 505,300 | +0.11(+7.38%) |
Jul 09, 2020 | 1.560 | 1.560 | 1.460 | 1.490 | 657,917 | -0.08(-5.10%) |
Jul 08, 2020 | 1.520 | 1.610 | 1.510 | 1.570 | 484,220 | +0.07(+4.67%) |
Jul 07, 2020 | 1.690 | 1.690 | 1.500 | 1.500 | 734,896 | -0.21(-12.28%) |
Jul 06, 2020 | 1.770 | 1.780 | 1.580 | 1.710 | 1,031,606 | +0.01(+0.59%) |
Jul 02, 2020 | 1.850 | 1.910 | 1.680 | 1.700 | 736,600 | -0.13(-7.10%) |
Jul 01, 2020 | 1.870 | 1.900 | 1.760 | 1.830 | 1,537,888 | +0.02(+1.10%) |
Jun 30, 2020 | 1.810 | 1.900 | 1.750 | 1.810 | 724,046 | +0.01(+0.56%) |
Jun 29, 2020 | 1.840 | 1.925 | 1.750 | 1.800 | 864,842 | +0.01(+0.56%) |
Jun 26, 2020 | 1.840 | 1.850 | 1.690 | 1.790 | 1,859,500 | -0.06(-3.24%) |
Jun 25, 2020 | 1.830 | 1.890 | 1.800 | 1.850 | 532,736 | +0.00(+0.00%) |
Jun 24, 2020 | 2.060 | 2.060 | 1.830 | 1.850 | 1,142,096 | -0.26(-12.32%) |
Jun 23, 2020 | 2.020 | 2.125 | 1.965 | 2.110 | 1,182,012 | +0.07(+3.43%) |
Jun 22, 2020 | 2.070 | 2.100 | 1.890 | 2.040 | 1,477,858 | -0.06(-2.86%) |
Jun 19, 2020 | 2.090 | 2.250 | 2.030 | 2.100 | 2,349,700 | +0.06(+2.94%) |
Jun 18, 2020 | 1.970 | 2.060 | 1.910 | 2.040 | 1,295,612 | +0.05(+2.51%) |
Jun 17, 2020 | 2.110 | 2.190 | 1.970 | 1.990 | 1,300,486 | -0.14(-6.57%) |
Jun 16, 2020 | 2.030 | 2.190 | 1.940 | 2.130 | 1,328,439 | +0.19(+9.79%) |
Jun 15, 2020 | 1.820 | 1.960 | 1.720 | 1.940 | 1,004,113 | +0.05(+2.65%) |
Jun 12, 2020 | 2.010 | 2.030 | 1.800 | 1.890 | 852,500 | +0.09(+5.00%) |
Jun 11, 2020 | 1.830 | 2.060 | 1.790 | 1.800 | 1,300,762 | -0.32(-15.09%) |
Jun 10, 2020 | 2.500 | 2.500 | 2.100 | 2.120 | 1,460,056 | -0.41(-16.21%) |
Jun 09, 2020 | 2.420 | 2.570 | 2.320 | 2.530 | 1,246,134 | +0.02(+0.80%) |
Jun 08, 2020 | 2.810 | 2.920 | 2.380 | 2.510 | 2,593,904 | -0.24(-8.73%) |
Jun 05, 2020 | 2.330 | 2.910 | 2.240 | 2.750 | 2,576,500 | +0.58(+26.73%) |
Jun 04, 2020 | 1.950 | 2.230 | 1.830 | 2.170 | 1,784,090 | +0.20(+10.15%) |
Jun 03, 2020 | 1.750 | 2.040 | 1.750 | 1.970 | 2,128,797 | +0.25(+14.53%) |
Jun 02, 2020 | 1.530 | 1.750 | 1.520 | 1.720 | 1,291,055 | +0.22(+14.67%) |
Jun 01, 2020 | 1.540 | 1.640 | 1.450 | 1.500 | 1,081,022 | -0.03(-1.96%) |
May 29, 2020 | 1.670 | 1.690 | 1.490 | 1.530 | 2,200,200 | -0.10(-6.13%) |
May 28, 2020 | 2.050 | 2.160 | 1.610 | 1.630 | 1,899,007 | -0.37(-18.50%) |
May 27, 2020 | 1.910 | 2.050 | 1.740 | 2.000 | 2,280,654 | +0.07(+3.63%) |
May 26, 2020 | 1.580 | 2.070 | 1.560 | 1.930 | 4,031,997 | +0.46(+31.29%) |
May 22, 2020 | 1.410 | 1.470 | 1.350 | 1.470 | 809,200 | +0.06(+4.26%) |
May 21, 2020 | 1.380 | 1.470 | 1.370 | 1.410 | 720,510 | +0.04(+2.92%) |
May 20, 2020 | 1.430 | 1.470 | 1.320 | 1.370 | 858,503 | -0.04(-2.84%) |
May 19, 2020 | 1.400 | 1.480 | 1.310 | 1.410 | 1,426,268 | -0.03(-2.08%) |
May 18, 2020 | 1.170 | 1.450 | 1.150 | 1.440 | 2,017,039 | +0.31(+27.43%) |
May 15, 2020 | 1.160 | 1.160 | 1.070 | 1.130 | 875,100 | -0.02(-1.74%) |
May 14, 2020 | 1.130 | 1.170 | 1.030 | 1.150 | 1,206,357 | +0.01(+0.88%) |
May 13, 2020 | 1.200 | 1.200 | 1.070 | 1.140 | 1,005,791 | -0.06(-5.00%) |
May 12, 2020 | 1.250 | 1.270 | 1.180 | 1.200 | 891,053 | -0.04(-3.23%) |
May 11, 2020 | 1.270 | 1.360 | 1.170 | 1.240 | 1,080,565 | -0.06(-4.62%) |
May 08, 2020 | 1.270 | 1.410 | 1.240 | 1.300 | 970,700 | +0.08(+6.56%) |
May 07, 2020 | 1.490 | 1.500 | 1.210 | 1.220 | 1,384,953 | -0.21(-14.69%) |
May 06, 2020 | 1.480 | 1.540 | 1.360 | 1.430 | 695,948 | -0.03(-2.05%) |
May 05, 2020 | 1.570 | 1.650 | 1.400 | 1.460 | 811,763 | -0.10(-6.41%) |
May 04, 2020 | 1.450 | 1.610 | 1.360 | 1.560 | 780,179 | +0.09(+6.12%) |
May 01, 2020 | 1.550 | 1.620 | 1.390 | 1.470 | 1,270,600 | -0.13(-8.13%) |
Apr 30, 2020 | 1.730 | 1.830 | 1.520 | 1.600 | 1,624,929 | -0.03(-1.84%) |
Apr 29, 2020 | 1.460 | 1.720 | 1.430 | 1.630 | 1,994,037 | +0.25(+18.12%) |
Apr 28, 2020 | 1.320 | 1.430 | 1.200 | 1.380 | 1,645,849 | +0.19(+15.97%) |
Apr 27, 2020 | 1.230 | 1.300 | 1.150 | 1.190 | 1,255,878 | +0.05(+4.39%) |
Apr 24, 2020 | 1.140 | 1.180 | 1.080 | 1.140 | 531,400 | +0.02(+1.79%) |
Apr 23, 2020 | 1.170 | 1.250 | 1.120 | 1.120 | 695,784 | -0.05(-4.27%) |
Apr 22, 2020 | 1.290 | 1.340 | 1.150 | 1.170 | 887,145 | -0.08(-6.40%) |
Apr 21, 2020 | 1.090 | 1.260 | 1.080 | 1.250 | 1,632,194 | +0.17(+15.74%) |
Apr 20, 2020 | 1.150 | 1.210 | 1.050 | 1.080 | 1,932,986 | -0.05(-4.42%) |
Apr 17, 2020 | 1.240 | 1.250 | 1.110 | 1.130 | 1,368,400 | -0.03(-2.59%) |
Apr 16, 2020 | 1.210 | 1.220 | 1.070 | 1.160 | 1,367,082 | -0.05(-4.13%) |
Apr 15, 2020 | 1.280 | 1.300 | 1.160 | 1.210 | 1,445,936 | -0.05(-3.97%) |
Apr 14, 2020 | 1.440 | 1.490 | 1.200 | 1.260 | 1,788,111 | -0.10(-7.35%) |
Apr 13, 2020 | 1.500 | 1.560 | 1.300 | 1.360 | 1,311,767 | -0.14(-9.33%) |
Apr 09, 2020 | 1.450 | 1.580 | 1.420 | 1.500 | 2,171,300 | +0.09(+6.38%) |
Apr 08, 2020 | 1.270 | 1.440 | 1.270 | 1.410 | 1,619,744 | +0.10(+7.63%) |
Apr 07, 2020 | 1.390 | 1.420 | 1.270 | 1.310 | 1,166,996 | -0.06(-4.38%) |
Apr 06, 2020 | 1.550 | 1.590 | 1.350 | 1.370 | 1,142,308 | -0.15(-9.87%) |
Apr 03, 2020 | 1.590 | 1.590 | 1.300 | 1.520 | 1,301,100 | -0.17(-10.06%) |
Apr 02, 2020 | 1.720 | 1.860 | 1.580 | 1.690 | 865,851 | -0.07(-3.98%) |
Apr 01, 2020 | 1.910 | 1.910 | 1.700 | 1.760 | 769,321 | -0.12(-6.38%) |
Mar 31, 2020 | 1.940 | 2.045 | 1.755 | 1.880 | 820,334 | -0.08(-4.08%) |
Mar 30, 2020 | 2.100 | 2.239 | 1.830 | 1.960 | 935,330 | -0.14(-6.67%) |
Mar 27, 2020 | 2.750 | 2.820 | 2.050 | 2.100 | 1,014,100 | -0.72(-25.53%) |
Mar 26, 2020 | 2.660 | 2.840 | 2.530 | 2.820 | 577,299 | +0.20(+7.63%) |
Mar 25, 2020 | 2.560 | 2.730 | 2.380 | 2.620 | 493,767 | +0.04(+1.55%) |
Mar 24, 2020 | 2.410 | 2.630 | 2.360 | 2.580 | 741,941 | +0.28(+12.17%) |
Mar 23, 2020 | 2.200 | 2.300 | 2.020 | 2.300 | 505,605 | +0.18(+8.49%) |
Mar 20, 2020 | 2.330 | 2.680 | 2.010 | 2.120 | 1,345,700 | -0.19(-8.23%) |
Mar 19, 2020 | 1.720 | 2.360 | 1.680 | 2.310 | 635,130 | +0.58(+33.53%) |
Mar 18, 2020 | 2.640 | 2.870 | 1.680 | 1.730 | 594,301 | -1.06(-37.99%) |
Mar 17, 2020 | 2.910 | 3.110 | 2.685 | 2.790 | 759,204 | -0.02(-0.71%) |
Mar 16, 2020 | 2.890 | 3.150 | 2.715 | 2.810 | 716,509 | -0.52(-15.62%) |
Mar 13, 2020 | 3.340 | 3.380 | 2.920 | 3.330 | 785,900 | +0.19(+6.05%) |
Mar 12, 2020 | 3.530 | 3.670 | 3.080 | 3.140 | 662,085 | -0.63(-16.71%) |
Mar 11, 2020 | 4.000 | 4.340 | 3.690 | 3.770 | 866,705 | -0.72(-16.04%) |
Mar 10, 2020 | 4.140 | 4.520 | 4.050 | 4.490 | 667,340 | +0.28(+6.65%) |
Mar 09, 2020 | 4.500 | 4.610 | 4.130 | 4.210 | 667,772 | -0.72(-14.60%) |
Mar 06, 2020 | 4.790 | 5.000 | 4.790 | 4.930 | 850,400 | -0.05(-1.00%) |
Mar 05, 2020 | 4.630 | 5.240 | 4.630 | 4.980 | 979,631 | -0.35(-6.65%) |
Mar 04, 2020 | 5.240 | 5.440 | 5.220 | 5.335 | 373,698 | +0.13(+2.60%) |
Mar 03, 2020 | 5.500 | 5.660 | 5.100 | 5.200 | 484,892 | -0.30(-5.45%) |
Mar 02, 2020 | 5.370 | 5.510 | 5.190 | 5.500 | 651,490 | +0.03(+0.55%) |
Feb 28, 2020 | 5.680 | 5.680 | 5.180 | 5.470 | 905,600 | -0.37(-6.34%) |
Feb 27, 2020 | 5.260 | 6.060 | 5.260 | 5.840 | 740,922 | +0.09(+1.57%) |
Feb 26, 2020 | 5.830 | 5.910 | 5.540 | 5.750 | 350,625 | -0.08(-1.37%) |
Feb 25, 2020 | 6.000 | 6.140 | 5.790 | 5.830 | 533,062 | -0.17(-2.83%) |
Feb 24, 2020 | 6.080 | 6.151 | 5.860 | 6.000 | 469,963 | -0.39(-6.10%) |
Feb 21, 2020 | 6.620 | 6.640 | 6.280 | 6.390 | 274,300 | -0.20(-3.03%) |
Feb 20, 2020 | 6.600 | 6.850 | 6.580 | 6.590 | 296,290 | -0.01(-0.15%) |
Feb 19, 2020 | 6.330 | 6.750 | 6.314 | 6.600 | 378,288 | +0.28(+4.51%) |
Feb 18, 2020 | 6.280 | 6.470 | 6.245 | 6.315 | 230,708 | +0.04(+0.56%) |
Feb 14, 2020 | 6.380 | 6.420 | 6.280 | 6.280 | 155,800 | -0.11(-1.72%) |
Feb 13, 2020 | 6.280 | 6.500 | 6.250 | 6.390 | 144,225 | +0.08(+1.27%) |
Feb 12, 2020 | 6.090 | 6.330 | 6.000 | 6.310 | 223,490 | +0.31(+5.17%) |
Feb 11, 2020 | 6.070 | 6.110 | 5.920 | 6.000 | 498,866 | -0.04(-0.66%) |
Feb 10, 2020 | 6.240 | 6.270 | 6.010 | 6.040 | 229,017 | -0.21(-3.36%) |
Feb 07, 2020 | 6.430 | 6.430 | 6.230 | 6.250 | 237,300 | -0.18(-2.87%) |
Feb 06, 2020 | 6.450 | 6.710 | 6.420 | 6.435 | 420,731 | +0.02(+0.39%) |
Feb 05, 2020 | 5.850 | 6.410 | 5.840 | 6.410 | 613,920 | +0.65(+11.19%) |
Feb 04, 2020 | 5.670 | 5.840 | 5.650 | 5.765 | 439,980 | +0.16(+2.85%) |