Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.190 | 7.239 | 6.660 | 6.910 | 149,200 | -0.35(-4.82%) |
Jan 28, 2021 | 7.000 | 7.410 | 6.955 | 7.260 | 114,182 | +0.33(+4.76%) |
Jan 27, 2021 | 7.380 | 7.390 | 6.840 | 6.930 | 192,626 | -0.45(-6.10%) |
Jan 26, 2021 | 8.400 | 8.470 | 7.380 | 7.380 | 255,896 | -0.94(-11.30%) |
Jan 25, 2021 | 8.370 | 8.500 | 8.210 | 8.320 | 158,449 | -0.17(-2.00%) |
Jan 22, 2021 | 8.150 | 8.520 | 8.060 | 8.490 | 88,300 | +0.27(+3.28%) |
Jan 21, 2021 | 8.330 | 8.410 | 8.000 | 8.220 | 114,719 | -0.09(-1.08%) |
Jan 20, 2021 | 8.660 | 8.715 | 8.040 | 8.310 | 192,562 | -0.32(-3.71%) |
Jan 19, 2021 | 8.320 | 8.650 | 8.200 | 8.630 | 86,478 | +0.34(+4.10%) |
Jan 15, 2021 | 8.480 | 8.660 | 8.100 | 8.290 | 92,100 | -0.42(-4.82%) |
Jan 14, 2021 | 8.770 | 9.127 | 8.670 | 8.710 | 99,187 | +0.02(+0.23%) |
Jan 13, 2021 | 9.360 | 9.360 | 8.550 | 8.690 | 197,873 | -0.56(-6.05%) |
Jan 12, 2021 | 8.510 | 9.280 | 8.510 | 9.250 | 212,310 | +0.76(+8.95%) |
Jan 11, 2021 | 7.890 | 8.500 | 7.860 | 8.490 | 134,843 | +0.44(+5.47%) |
Jan 08, 2021 | 8.210 | 8.210 | 7.864 | 8.050 | 119,800 | -0.05(-0.62%) |
Jan 07, 2021 | 8.000 | 8.160 | 7.790 | 8.100 | 181,290 | +0.15(+1.89%) |
Jan 06, 2021 | 7.640 | 8.223 | 7.600 | 7.950 | 177,414 | +0.49(+6.57%) |
Jan 05, 2021 | 7.060 | 7.650 | 6.990 | 7.460 | 175,006 | +0.33(+4.63%) |
Jan 04, 2021 | 7.760 | 7.760 | 6.890 | 7.130 | 166,568 | -0.63(-8.12%) |
Dec 31, 2020 | 7.760 | 7.760 | 7.760 | 131,732 | +0.16(+2.11%) | |
Dec 30, 2020 | 7.530 | 7.740 | 7.410 | 7.600 | 131,732 | +0.07(+0.93%) |
Dec 29, 2020 | 7.600 | 7.660 | 7.460 | 7.530 | 133,891 | -0.07(-0.92%) |
Dec 28, 2020 | 7.680 | 7.680 | 7.420 | 7.600 | 128,258 | -0.05(-0.65%) |
Dec 24, 2020 | 7.910 | 7.910 | 7.420 | 7.650 | 81,000 | -0.17(-2.17%) |
Dec 23, 2020 | 7.940 | 8.160 | 7.600 | 7.820 | 200,588 | -0.01(-0.13%) |
Dec 22, 2020 | 7.980 | 8.000 | 7.150 | 7.830 | 376,186 | +0.44(+5.95%) |
Dec 21, 2020 | 7.450 | 7.480 | 6.870 | 7.390 | 258,166 | -0.15(-1.99%) |
Dec 18, 2020 | 7.300 | 7.650 | 7.100 | 7.540 | 251,700 | +0.22(+3.01%) |
Dec 17, 2020 | 7.380 | 7.427 | 7.040 | 7.320 | 224,742 | -0.05(-0.68%) |
Dec 16, 2020 | 7.220 | 7.480 | 7.150 | 7.370 | 201,284 | +0.12(+1.66%) |
Dec 15, 2020 | 7.240 | 7.330 | 7.120 | 7.250 | 386,116 | +0.10(+1.40%) |
Dec 14, 2020 | 7.090 | 7.329 | 6.950 | 7.150 | 190,412 | +0.26(+3.77%) |
Dec 11, 2020 | 6.670 | 6.914 | 6.610 | 6.890 | 204,300 | +0.08(+1.17%) |
Dec 10, 2020 | 6.510 | 6.860 | 6.500 | 6.810 | 120,635 | +0.13(+1.95%) |
Dec 09, 2020 | 6.620 | 6.740 | 6.500 | 6.680 | 251,400 | +0.15(+2.30%) |
Dec 08, 2020 | 6.070 | 6.550 | 6.040 | 6.530 | 346,363 | +0.38(+6.18%) |
Dec 07, 2020 | 5.780 | 6.160 | 5.711 | 6.150 | 176,094 | +0.28(+4.77%) |
Dec 04, 2020 | 5.310 | 5.960 | 5.275 | 5.870 | 255,800 | +0.62(+11.81%) |
Dec 03, 2020 | 5.370 | 5.370 | 5.050 | 5.250 | 120,704 | -0.10(-1.87%) |
Dec 02, 2020 | 5.230 | 5.440 | 5.120 | 5.350 | 100,866 | +0.11(+2.10%) |
Dec 01, 2020 | 5.310 | 5.400 | 5.200 | 5.240 | 88,179 | +0.02(+0.38%) |
Nov 30, 2020 | 5.700 | 5.700 | 5.150 | 5.220 | 155,852 | -0.57(-9.84%) |
Nov 27, 2020 | 6.020 | 6.040 | 5.520 | 5.790 | 97,900 | -0.21(-3.50%) |
Nov 25, 2020 | 5.380 | 6.120 | 5.360 | 6.000 | 241,900 | +0.59(+10.91%) |
Nov 24, 2020 | 5.160 | 5.430 | 5.050 | 5.410 | 288,256 | +0.39(+7.77%) |
Nov 23, 2020 | 4.940 | 5.060 | 4.800 | 5.020 | 158,752 | +0.10(+2.03%) |
Nov 20, 2020 | 4.890 | 4.970 | 4.700 | 4.920 | 115,000 | -0.04(-0.81%) |
Nov 19, 2020 | 4.990 | 5.010 | 4.740 | 4.960 | 101,342 | -0.03(-0.60%) |
Nov 18, 2020 | 5.040 | 5.095 | 4.740 | 4.990 | 166,719 | -0.03(-0.60%) |
Nov 17, 2020 | 4.860 | 5.060 | 4.720 | 5.020 | 171,352 | +0.11(+2.24%) |
Nov 16, 2020 | 4.800 | 5.000 | 4.640 | 4.910 | 297,426 | +0.51(+11.59%) |
Nov 13, 2020 | 4.240 | 4.410 | 4.140 | 4.400 | 129,600 | +0.17(+4.02%) |
Nov 12, 2020 | 4.530 | 4.580 | 4.200 | 4.230 | 112,741 | -0.38(-8.24%) |
Nov 11, 2020 | 4.800 | 4.870 | 4.500 | 4.610 | 113,922 | -0.12(-2.54%) |
Nov 10, 2020 | 4.700 | 4.890 | 4.330 | 4.730 | 239,152 | +0.01(+0.21%) |
Nov 09, 2020 | 4.300 | 4.890 | 4.300 | 4.720 | 363,595 | +0.71(+17.71%) |
Nov 06, 2020 | 4.050 | 4.075 | 3.980 | 4.010 | 80,800 | -0.04(-0.99%) |
Nov 05, 2020 | 3.840 | 4.200 | 3.780 | 4.050 | 143,621 | +0.22(+5.74%) |
Nov 04, 2020 | 3.780 | 3.900 | 3.730 | 3.830 | 125,851 | -0.03(-0.78%) |
Nov 03, 2020 | 3.820 | 3.980 | 3.820 | 3.860 | 67,683 | +0.12(+3.21%) |
Nov 02, 2020 | 3.720 | 3.810 | 3.690 | 3.740 | 118,752 | +0.02(+0.54%) |
Oct 30, 2020 | 3.800 | 3.830 | 3.720 | 3.720 | 170,400 | -0.11(-2.87%) |
Oct 29, 2020 | 3.800 | 3.860 | 3.780 | 3.830 | 89,657 | +0.02(+0.52%) |
Oct 28, 2020 | 3.800 | 3.870 | 3.770 | 3.810 | 166,049 | -0.04(-1.04%) |
Oct 27, 2020 | 3.860 | 3.910 | 3.820 | 3.850 | 88,904 | -0.04(-1.03%) |
Oct 26, 2020 | 3.930 | 3.980 | 3.850 | 3.890 | 181,151 | -0.05(-1.27%) |
Oct 23, 2020 | 3.980 | 4.048 | 3.920 | 3.940 | 43,500 | -0.01(-0.25%) |
Oct 22, 2020 | 4.000 | 4.060 | 3.890 | 3.950 | 99,718 | -0.04(-1.00%) |
Oct 21, 2020 | 3.940 | 4.040 | 3.900 | 3.990 | 78,194 | +0.04(+1.01%) |
Oct 20, 2020 | 3.870 | 3.980 | 3.840 | 3.950 | 203,641 | +0.09(+2.33%) |
Oct 19, 2020 | 3.950 | 3.950 | 3.800 | 3.860 | 116,601 | -0.03(-0.77%) |
Oct 16, 2020 | 3.930 | 4.030 | 3.830 | 3.890 | 118,300 | -0.06(-1.52%) |
Oct 15, 2020 | 3.870 | 3.970 | 3.830 | 3.950 | 43,312 | +0.01(+0.25%) |
Oct 14, 2020 | 4.000 | 4.070 | 3.930 | 3.940 | 64,650 | -0.03(-0.76%) |
Oct 13, 2020 | 3.860 | 4.080 | 3.840 | 3.970 | 165,765 | +0.05(+1.28%) |
Oct 12, 2020 | 4.030 | 4.060 | 3.760 | 3.920 | 376,412 | -0.14(-3.45%) |
Oct 09, 2020 | 4.180 | 4.200 | 4.020 | 4.060 | 85,300 | -0.09(-2.17%) |
Oct 08, 2020 | 4.030 | 4.170 | 3.930 | 4.150 | 134,589 | +0.19(+4.80%) |
Oct 07, 2020 | 3.930 | 4.014 | 3.800 | 3.960 | 177,904 | +0.03(+0.76%) |
Oct 06, 2020 | 4.060 | 4.090 | 3.910 | 3.930 | 88,504 | -0.10(-2.48%) |
Oct 05, 2020 | 4.100 | 4.139 | 4.010 | 4.030 | 157,455 | +0.06(+1.51%) |
Oct 02, 2020 | 3.880 | 4.060 | 3.850 | 3.970 | 143,100 | -0.04(-1.00%) |
Oct 01, 2020 | 3.930 | 4.030 | 3.880 | 4.010 | 123,787 | +0.10(+2.56%) |
Sep 30, 2020 | 3.960 | 4.060 | 3.890 | 3.910 | 132,994 | -0.02(-0.51%) |
Sep 29, 2020 | 4.160 | 4.170 | 3.850 | 3.930 | 172,008 | -0.21(-5.07%) |
Sep 28, 2020 | 4.070 | 4.330 | 4.070 | 4.140 | 103,102 | +0.16(+4.02%) |
Sep 25, 2020 | 3.820 | 4.005 | 3.810 | 3.980 | 131,500 | +0.12(+3.11%) |
Sep 24, 2020 | 3.790 | 3.950 | 3.710 | 3.860 | 153,504 | +0.08(+2.12%) |
Sep 23, 2020 | 3.840 | 3.900 | 3.750 | 3.780 | 242,335 | -0.06(-1.56%) |
Sep 22, 2020 | 3.980 | 4.010 | 3.750 | 3.840 | 239,359 | -0.10(-2.54%) |
Sep 21, 2020 | 4.120 | 4.190 | 3.940 | 3.940 | 255,502 | -0.30(-7.08%) |
Sep 18, 2020 | 4.220 | 4.480 | 4.160 | 4.240 | 334,200 | +0.08(+1.92%) |
Sep 17, 2020 | 4.100 | 4.200 | 4.030 | 4.160 | 164,459 | +0.00(+0.00%) |
Sep 16, 2020 | 4.060 | 4.290 | 4.000 | 4.160 | 272,169 | +0.16(+4.00%) |
Sep 15, 2020 | 4.080 | 4.139 | 3.950 | 4.000 | 174,815 | -0.06(-1.48%) |
Sep 14, 2020 | 3.900 | 4.145 | 3.900 | 4.060 | 149,987 | +0.14(+3.57%) |
Sep 11, 2020 | 4.040 | 4.040 | 3.910 | 3.920 | 296,700 | -0.08(-2.00%) |
Sep 10, 2020 | 4.090 | 4.150 | 4.000 | 4.000 | 172,437 | -0.08(-1.96%) |
Sep 09, 2020 | 4.190 | 4.190 | 4.000 | 4.080 | 155,758 | +0.00(+0.00%) |
Sep 08, 2020 | 4.440 | 4.440 | 4.000 | 4.080 | 212,203 | -0.39(-8.72%) |
Sep 04, 2020 | 4.700 | 4.780 | 4.460 | 4.470 | 151,300 | -0.14(-3.04%) |
Sep 03, 2020 | 4.820 | 4.940 | 4.500 | 4.610 | 231,207 | -0.22(-4.55%) |
Sep 02, 2020 | 4.800 | 4.924 | 4.710 | 4.830 | 139,893 | +0.04(+0.84%) |
Sep 01, 2020 | 4.700 | 4.840 | 4.660 | 4.790 | 141,728 | +0.03(+0.63%) |
Aug 31, 2020 | 4.780 | 4.920 | 4.650 | 4.760 | 179,885 | +0.03(+0.63%) |
Aug 28, 2020 | 4.770 | 4.770 | 4.630 | 4.730 | 147,000 | +0.01(+0.21%) |
Aug 27, 2020 | 4.870 | 5.130 | 4.710 | 4.720 | 254,209 | -0.15(-3.08%) |
Aug 26, 2020 | 5.150 | 5.350 | 4.860 | 4.870 | 460,280 | -0.25(-4.88%) |
Aug 25, 2020 | 4.910 | 5.120 | 4.745 | 5.120 | 300,962 | +0.33(+6.89%) |
Aug 24, 2020 | 4.630 | 4.870 | 4.590 | 4.790 | 229,191 | +0.16(+3.46%) |
Aug 21, 2020 | 4.520 | 4.640 | 4.370 | 4.630 | 351,900 | +0.11(+2.43%) |
Aug 20, 2020 | 4.180 | 4.540 | 4.180 | 4.520 | 173,987 | +0.28(+6.60%) |
Aug 19, 2020 | 4.350 | 4.400 | 4.170 | 4.240 | 95,618 | -0.08(-1.85%) |
Aug 18, 2020 | 4.380 | 4.380 | 4.220 | 4.320 | 198,436 | -0.07(-1.59%) |
Aug 17, 2020 | 4.480 | 4.500 | 4.320 | 4.390 | 198,364 | -0.01(-0.23%) |
Aug 14, 2020 | 4.350 | 4.500 | 4.270 | 4.400 | 104,000 | +0.00(+0.00%) |
Aug 13, 2020 | 4.590 | 4.610 | 4.350 | 4.400 | 212,087 | -0.17(-3.72%) |
Aug 12, 2020 | 4.750 | 4.930 | 4.520 | 4.570 | 299,819 | -0.05(-1.08%) |
Aug 11, 2020 | 4.490 | 4.780 | 4.475 | 4.620 | 450,059 | +0.27(+6.21%) |
Aug 10, 2020 | 4.250 | 4.504 | 4.220 | 4.350 | 282,100 | +0.22(+5.33%) |
Aug 07, 2020 | 4.290 | 4.300 | 3.910 | 4.130 | 289,800 | -0.10(-2.36%) |
Aug 06, 2020 | 3.860 | 4.672 | 3.860 | 4.230 | 761,867 | +0.45(+11.90%) |
Aug 05, 2020 | 3.680 | 3.790 | 3.640 | 3.780 | 223,252 | +0.20(+5.59%) |
Aug 04, 2020 | 3.600 | 3.720 | 3.540 | 3.580 | 114,809 | -0.03(-0.83%) |
Aug 03, 2020 | 3.550 | 3.630 | 3.460 | 3.610 | 123,632 | +0.08(+2.27%) |
Jul 31, 2020 | 3.500 | 3.540 | 3.410 | 3.530 | 107,800 | -0.05(-1.40%) |
Jul 30, 2020 | 3.730 | 3.730 | 3.460 | 3.580 | 238,429 | -0.22(-5.79%) |
Jul 29, 2020 | 3.580 | 3.830 | 3.550 | 3.800 | 210,160 | +0.25(+7.04%) |
Jul 28, 2020 | 3.440 | 3.620 | 3.420 | 3.550 | 257,941 | +0.05(+1.43%) |
Jul 27, 2020 | 3.470 | 3.540 | 3.350 | 3.500 | 168,049 | +0.00(+0.00%) |
Jul 24, 2020 | 3.540 | 3.690 | 3.500 | 3.500 | 181,000 | -0.08(-2.23%) |
Jul 23, 2020 | 3.580 | 3.620 | 3.440 | 3.580 | 175,886 | +0.00(+0.00%) |
Jul 22, 2020 | 3.580 | 3.750 | 3.500 | 3.580 | 178,984 | +0.01(+0.28%) |
Jul 21, 2020 | 3.500 | 3.650 | 3.390 | 3.570 | 236,646 | +0.24(+7.21%) |
Jul 20, 2020 | 3.570 | 3.590 | 3.260 | 3.330 | 363,765 | -0.27(-7.50%) |
Jul 17, 2020 | 3.760 | 3.840 | 3.600 | 3.600 | 151,400 | -0.15(-4.00%) |
Jul 16, 2020 | 3.740 | 3.790 | 3.630 | 3.750 | 203,689 | -0.01(-0.27%) |
Jul 15, 2020 | 3.510 | 3.837 | 3.490 | 3.760 | 510,400 | +0.36(+10.59%) |
Jul 14, 2020 | 3.450 | 3.500 | 3.310 | 3.400 | 214,288 | -0.04(-1.16%) |
Jul 13, 2020 | 3.560 | 3.578 | 3.330 | 3.440 | 295,128 | -0.04(-1.15%) |
Jul 10, 2020 | 3.180 | 3.570 | 3.150 | 3.480 | 316,900 | +0.31(+9.78%) |
Jul 09, 2020 | 3.390 | 3.430 | 3.150 | 3.170 | 401,606 | -0.23(-6.76%) |
Jul 08, 2020 | 3.390 | 3.450 | 3.300 | 3.400 | 551,184 | +0.00(+0.00%) |
Jul 07, 2020 | 3.530 | 3.530 | 3.350 | 3.400 | 485,592 | -0.09(-2.58%) |
Jul 06, 2020 | 3.640 | 3.690 | 3.430 | 3.490 | 324,155 | -0.06(-1.69%) |
Jul 02, 2020 | 3.730 | 3.830 | 3.520 | 3.550 | 169,000 | -0.08(-2.20%) |
Jul 01, 2020 | 4.060 | 4.190 | 3.590 | 3.630 | 346,054 | -0.32(-8.10%) |
Jun 30, 2020 | 3.860 | 4.020 | 3.790 | 3.950 | 414,271 | +0.15(+3.95%) |
Jun 29, 2020 | 3.510 | 3.880 | 3.510 | 3.800 | 478,086 | +0.33(+9.51%) |
Jun 26, 2020 | 3.750 | 3.775 | 3.450 | 3.470 | 643,400 | -0.31(-8.20%) |
Jun 25, 2020 | 3.930 | 3.940 | 3.680 | 3.780 | 554,891 | -0.17(-4.30%) |
Jun 24, 2020 | 4.310 | 4.340 | 3.950 | 3.950 | 419,922 | -0.37(-8.56%) |
Jun 23, 2020 | 4.420 | 4.470 | 4.230 | 4.320 | 365,899 | +0.02(+0.47%) |
Jun 22, 2020 | 4.500 | 4.500 | 4.170 | 4.300 | 394,611 | -0.15(-3.37%) |
Jun 19, 2020 | 4.590 | 4.670 | 4.450 | 4.450 | 431,400 | -0.08(-1.77%) |
Jun 18, 2020 | 4.610 | 4.890 | 4.530 | 4.530 | 353,948 | -0.26(-5.43%) |
Jun 17, 2020 | 4.890 | 4.910 | 4.640 | 4.790 | 402,166 | -0.15(-3.04%) |
Jun 16, 2020 | 5.400 | 5.530 | 4.830 | 4.940 | 417,181 | +0.03(+0.61%) |
Jun 15, 2020 | 4.630 | 4.990 | 4.420 | 4.910 | 321,740 | +0.11(+2.29%) |
Jun 12, 2020 | 4.910 | 5.000 | 4.545 | 4.800 | 331,800 | +0.34(+7.62%) |
Jun 11, 2020 | 4.600 | 5.000 | 4.450 | 4.460 | 443,529 | -0.59(-11.68%) |
Jun 10, 2020 | 5.500 | 5.600 | 5.005 | 5.050 | 224,578 | -0.41(-7.51%) |
Jun 09, 2020 | 5.720 | 5.750 | 5.245 | 5.460 | 322,386 | -0.41(-6.98%) |
Jun 08, 2020 | 5.910 | 6.340 | 5.770 | 5.870 | 472,831 | +0.33(+5.96%) |
Jun 05, 2020 | 5.240 | 5.690 | 5.240 | 5.540 | 371,900 | +0.63(+12.83%) |
Jun 04, 2020 | 4.550 | 5.000 | 4.460 | 4.910 | 349,250 | +0.34(+7.44%) |
Jun 03, 2020 | 4.500 | 4.790 | 4.450 | 4.570 | 352,843 | +0.15(+3.39%) |
Jun 02, 2020 | 4.430 | 4.610 | 4.410 | 4.420 | 359,175 | +0.05(+1.14%) |
Jun 01, 2020 | 4.110 | 4.500 | 4.100 | 4.370 | 288,613 | +0.33(+8.17%) |
May 29, 2020 | 4.450 | 4.450 | 3.980 | 4.040 | 676,700 | -0.35(-7.97%) |
May 28, 2020 | 4.990 | 4.990 | 4.360 | 4.390 | 370,086 | -0.44(-9.11%) |
May 27, 2020 | 4.590 | 4.940 | 4.520 | 4.830 | 275,199 | +0.43(+9.77%) |
May 26, 2020 | 4.200 | 4.610 | 4.200 | 4.400 | 263,042 | +0.25(+6.02%) |
May 22, 2020 | 4.480 | 4.480 | 3.920 | 4.150 | 329,100 | -0.24(-5.47%) |
May 21, 2020 | 4.000 | 4.430 | 3.870 | 4.390 | 400,832 | +0.46(+11.70%) |
May 20, 2020 | 3.850 | 4.070 | 3.750 | 3.930 | 337,782 | +0.25(+6.79%) |
May 19, 2020 | 3.770 | 4.210 | 3.630 | 3.680 | 488,470 | -0.14(-3.66%) |
May 18, 2020 | 3.680 | 4.100 | 3.670 | 3.820 | 354,665 | +0.23(+6.41%) |
May 15, 2020 | 3.500 | 3.710 | 3.420 | 3.590 | 222,500 | +0.15(+4.36%) |
May 14, 2020 | 3.500 | 3.630 | 3.200 | 3.440 | 252,257 | +0.02(+0.58%) |
May 13, 2020 | 3.700 | 3.780 | 3.300 | 3.420 | 326,516 | -0.27(-7.32%) |
May 12, 2020 | 4.110 | 4.150 | 3.680 | 3.690 | 402,010 | -0.57(-13.38%) |
May 11, 2020 | 4.380 | 4.380 | 3.980 | 4.260 | 185,507 | -0.18(-4.05%) |
May 08, 2020 | 4.040 | 4.470 | 4.040 | 4.440 | 268,000 | +0.51(+12.98%) |
May 07, 2020 | 3.870 | 4.160 | 3.860 | 3.930 | 175,434 | +0.16(+4.24%) |
May 06, 2020 | 4.030 | 4.120 | 3.755 | 3.770 | 215,779 | -0.19(-4.80%) |
May 05, 2020 | 4.400 | 4.450 | 3.940 | 3.960 | 242,658 | -0.28(-6.60%) |
May 04, 2020 | 4.200 | 4.370 | 4.030 | 4.240 | 345,031 | -0.18(-4.07%) |
May 01, 2020 | 4.700 | 4.700 | 4.210 | 4.420 | 246,500 | -0.33(-6.95%) |
Apr 30, 2020 | 4.930 | 4.990 | 4.630 | 4.750 | 282,510 | -0.37(-7.23%) |
Apr 29, 2020 | 4.410 | 5.220 | 4.410 | 5.120 | 455,084 | +0.89(+21.04%) |
Apr 28, 2020 | 3.890 | 4.290 | 3.840 | 4.230 | 249,529 | +0.36(+9.30%) |
Apr 27, 2020 | 3.760 | 3.910 | 3.635 | 3.870 | 309,668 | +0.22(+6.03%) |
Apr 24, 2020 | 4.250 | 4.290 | 3.630 | 3.650 | 436,800 | -0.47(-11.41%) |
Apr 23, 2020 | 3.500 | 4.310 | 3.460 | 4.120 | 638,319 | +0.73(+21.53%) |
Apr 22, 2020 | 3.150 | 3.390 | 3.010 | 3.390 | 420,049 | +0.37(+12.25%) |
Apr 21, 2020 | 3.150 | 3.250 | 3.000 | 3.020 | 171,336 | -0.18(-5.63%) |
Apr 20, 2020 | 3.560 | 3.560 | 3.170 | 3.200 | 396,877 | -0.34(-9.60%) |
Apr 17, 2020 | 3.700 | 3.890 | 3.450 | 3.540 | 274,400 | +0.13(+3.81%) |
Apr 16, 2020 | 3.580 | 3.600 | 3.260 | 3.410 | 239,066 | -0.12(-3.40%) |
Apr 15, 2020 | 3.830 | 3.830 | 3.460 | 3.530 | 221,855 | -0.32(-8.31%) |
Apr 14, 2020 | 3.960 | 4.410 | 3.770 | 3.850 | 343,227 | +0.06(+1.58%) |
Apr 13, 2020 | 4.020 | 4.220 | 3.720 | 3.790 | 307,182 | -0.11(-2.82%) |
Apr 09, 2020 | 3.820 | 5.100 | 3.820 | 3.900 | 547,500 | +0.24(+6.56%) |
Apr 08, 2020 | 3.500 | 3.900 | 3.480 | 3.660 | 325,402 | +0.32(+9.58%) |
Apr 07, 2020 | 3.900 | 4.060 | 3.250 | 3.340 | 375,732 | -0.38(-10.22%) |
Apr 06, 2020 | 3.930 | 4.008 | 3.450 | 3.720 | 629,010 | +0.12(+3.33%) |
Apr 03, 2020 | 3.980 | 3.995 | 3.510 | 3.600 | 344,900 | -0.30(-7.69%) |
Apr 02, 2020 | 3.960 | 4.540 | 3.790 | 3.900 | 442,430 | +0.13(+3.45%) |
Apr 01, 2020 | 4.090 | 4.190 | 3.750 | 3.770 | 245,252 | -0.49(-11.50%) |
Mar 31, 2020 | 4.500 | 4.710 | 4.160 | 4.260 | 272,179 | +0.00(+0.00%) |
Mar 30, 2020 | 4.040 | 5.130 | 4.000 | 4.260 | 895,424 | +0.32(+8.12%) |
Mar 27, 2020 | 4.020 | 4.140 | 3.920 | 3.940 | 190,300 | -0.11(-2.72%) |
Mar 26, 2020 | 3.740 | 4.195 | 3.690 | 4.050 | 238,423 | +0.65(+19.12%) |
Mar 25, 2020 | 4.200 | 4.200 | 3.390 | 3.400 | 254,915 | -0.42(-10.99%) |
Mar 24, 2020 | 3.850 | 3.970 | 3.660 | 3.820 | 87,889 | +0.23(+6.41%) |
Mar 23, 2020 | 3.640 | 4.290 | 3.425 | 3.590 | 155,003 | -0.12(-3.23%) |
Mar 20, 2020 | 3.700 | 4.330 | 3.660 | 3.710 | 280,200 | +0.06(+1.64%) |
Mar 19, 2020 | 2.980 | 3.930 | 2.980 | 3.650 | 203,917 | +0.74(+25.43%) |
Mar 18, 2020 | 3.140 | 3.270 | 2.770 | 2.910 | 173,805 | -0.36(-11.01%) |
Mar 17, 2020 | 3.790 | 3.960 | 3.180 | 3.270 | 177,931 | -0.51(-13.49%) |
Mar 16, 2020 | 3.800 | 4.630 | 3.730 | 3.780 | 172,686 | -0.52(-12.09%) |
Mar 13, 2020 | 4.550 | 4.720 | 4.030 | 4.300 | 147,200 | +0.03(+0.70%) |
Mar 12, 2020 | 5.070 | 5.070 | 4.260 | 4.270 | 161,224 | -1.18(-21.65%) |
Mar 11, 2020 | 5.580 | 5.630 | 5.300 | 5.450 | 104,740 | -0.31(-5.38%) |
Mar 10, 2020 | 5.800 | 5.860 | 5.360 | 5.760 | 120,897 | +0.27(+4.92%) |
Mar 09, 2020 | 6.240 | 6.240 | 5.370 | 5.490 | 163,742 | -1.00(-15.41%) |
Mar 06, 2020 | 6.650 | 6.975 | 6.420 | 6.490 | 72,500 | -0.47(-6.75%) |
Mar 05, 2020 | 7.540 | 7.600 | 6.910 | 6.960 | 97,292 | -0.81(-10.42%) |
Mar 04, 2020 | 7.310 | 7.845 | 7.280 | 7.770 | 253,978 | +0.57(+7.92%) |
Mar 03, 2020 | 7.660 | 7.770 | 7.060 | 7.200 | 111,897 | -0.45(-5.88%) |
Mar 02, 2020 | 7.910 | 7.910 | 7.480 | 7.650 | 66,961 | -0.20(-2.55%) |
Feb 28, 2020 | 7.660 | 7.860 | 7.430 | 7.850 | 122,700 | -0.06(-0.76%) |
Feb 27, 2020 | 8.030 | 8.190 | 7.780 | 7.910 | 97,564 | -0.32(-3.89%) |
Feb 26, 2020 | 8.720 | 8.800 | 8.190 | 8.230 | 66,248 | -0.43(-4.97%) |
Feb 25, 2020 | 9.200 | 9.200 | 8.560 | 8.660 | 81,813 | -0.54(-5.87%) |
Feb 24, 2020 | 9.670 | 9.670 | 9.200 | 9.200 | 77,874 | -0.81(-8.09%) |
Feb 21, 2020 | 10.08 | 10.12 | 9.840 | 10.01 | 68,500 | -0.09(-0.89%) |
Feb 20, 2020 | 10.00 | 10.37 | 10.00 | 10.10 | 80,724 | +0.09(+0.90%) |
Feb 19, 2020 | 9.960 | 10.04 | 9.760 | 10.01 | 74,794 | +0.08(+0.81%) |
Feb 18, 2020 | 9.670 | 10.13 | 9.555 | 9.930 | 197,760 | +0.25(+2.58%) |
Feb 14, 2020 | 9.910 | 9.910 | 9.560 | 9.680 | 95,800 | -0.23(-2.32%) |
Feb 13, 2020 | 10.35 | 10.43 | 9.862 | 9.910 | 83,894 | -0.49(-4.71%) |
Feb 12, 2020 | 10.11 | 10.51 | 10.10 | 10.40 | 123,882 | +0.39(+3.90%) |
Feb 11, 2020 | 9.370 | 10.11 | 9.185 | 10.01 | 269,014 | +0.56(+5.93%) |
Feb 10, 2020 | 9.750 | 9.890 | 9.430 | 9.450 | 131,487 | -0.32(-3.28%) |
Feb 07, 2020 | 10.68 | 10.80 | 9.720 | 9.770 | 191,200 | -1.01(-9.37%) |
Feb 06, 2020 | 11.02 | 11.19 | 10.64 | 10.78 | 129,512 | -0.24(-2.18%) |
Feb 05, 2020 | 10.90 | 11.09 | 10.87 | 11.02 | 189,326 | +0.23(+2.13%) |
Feb 04, 2020 | 10.68 | 10.90 | 10.56 | 10.79 | 346,909 | +0.11(+1.03%) |