Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.520 | 6.200 | 4.160 | 4.600 | 1,295,475 | -0.12(-2.54%) |
Jan 28, 2021 | 4.040 | 4.920 | 3.840 | 4.720 | 706,580 | +0.76(+19.19%) |
Jan 27, 2021 | 4.000 | 4.120 | 3.840 | 3.960 | 121,424 | -0.20(-4.81%) |
Jan 26, 2021 | 4.120 | 4.200 | 4.040 | 4.160 | 96,070 | -0.16(-3.70%) |
Jan 25, 2021 | 4.080 | 4.600 | 3.840 | 4.320 | 343,335 | +0.08(+1.89%) |
Jan 22, 2021 | 4.000 | 4.240 | 3.920 | 4.240 | 223,000 | -0.16(-3.64%) |
Jan 21, 2021 | 4.000 | 4.640 | 3.840 | 4.400 | 985,803 | +0.40(+10.00%) |
Jan 20, 2021 | 4.000 | 4.000 | 3.840 | 4.000 | 64,534 | +0.16(+4.17%) |
Jan 19, 2021 | 3.760 | 3.920 | 3.680 | 3.840 | 93,087 | +0.04(+1.04%) |
Jan 15, 2021 | 4.000 | 4.120 | 3.600 | 3.800 | 174,300 | -0.36(-8.64%) |
Jan 14, 2021 | 3.755 | 4.600 | 3.609 | 4.160 | 537,955 | +0.40(+10.64%) |
Jan 13, 2021 | 3.960 | 4.000 | 3.720 | 3.760 | 70,662 | -0.16(-4.08%) |
Jan 12, 2021 | 3.840 | 4.160 | 3.680 | 3.920 | 217,989 | +0.08(+2.08%) |
Jan 11, 2021 | 3.560 | 3.960 | 3.560 | 3.840 | 193,123 | +0.32(+9.08%) |
Jan 08, 2021 | 3.680 | 3.720 | 3.481 | 3.520 | 89,625 | -0.12(-3.29%) |
Jan 07, 2021 | 3.600 | 3.916 | 3.448 | 3.640 | 292,443 | +0.20(+5.84%) |
Jan 06, 2021 | 3.513 | 3.759 | 3.360 | 3.439 | 153,106 | -0.12(-3.27%) |
Jan 05, 2021 | 3.320 | 3.614 | 3.320 | 3.556 | 125,752 | +0.24(+7.08%) |
Jan 04, 2021 | 3.280 | 3.394 | 3.262 | 3.320 | 32,182 | +0.00(+0.02%) |
Dec 31, 2020 | 3.320 | 3.320 | 3.320 | 435,845 | -0.32(-8.80%) | |
Dec 30, 2020 | 3.440 | 3.720 | 3.320 | 3.640 | 435,845 | +0.04(+1.11%) |
Dec 29, 2020 | 3.280 | 3.720 | 3.200 | 3.600 | 400,679 | +0.36(+11.11%) |
Dec 28, 2020 | 3.360 | 3.360 | 3.205 | 3.240 | 28,909 | -0.01(-0.37%) |
Dec 24, 2020 | 3.240 | 3.460 | 3.208 | 3.252 | 49,700 | +0.01(+0.37%) |
Dec 23, 2020 | 3.240 | 3.280 | 3.200 | 3.240 | 26,025 | +0.04(+1.26%) |
Dec 22, 2020 | 3.200 | 3.279 | 3.160 | 3.200 | 26,318 | -0.08(-2.44%) |
Dec 21, 2020 | 3.360 | 3.360 | 3.206 | 3.280 | 23,909 | -0.00(-0.02%) |
Dec 18, 2020 | 3.227 | 3.320 | 3.200 | 3.280 | 28,600 | +0.04(+1.25%) |
Dec 17, 2020 | 3.320 | 3.360 | 3.200 | 3.240 | 24,675 | -0.06(-1.82%) |
Dec 16, 2020 | 3.256 | 3.360 | 3.170 | 3.300 | 19,741 | +0.02(+0.71%) |
Dec 15, 2020 | 3.298 | 3.369 | 3.084 | 3.277 | 57,864 | -0.00(-0.10%) |
Dec 14, 2020 | 3.440 | 3.480 | 3.280 | 3.280 | 49,288 | -0.12(-3.53%) |
Dec 11, 2020 | 3.420 | 3.436 | 3.340 | 3.400 | 55,175 | -0.04(-1.16%) |
Dec 10, 2020 | 3.520 | 3.520 | 3.360 | 3.440 | 43,338 | -0.04(-1.15%) |
Dec 09, 2020 | 3.560 | 3.640 | 3.240 | 3.480 | 85,350 | -0.12(-3.22%) |
Dec 08, 2020 | 3.636 | 3.660 | 3.520 | 3.596 | 71,085 | -0.00(-0.12%) |
Dec 07, 2020 | 3.739 | 3.756 | 3.525 | 3.600 | 143,143 | -0.32(-8.17%) |
Dec 04, 2020 | 3.760 | 4.240 | 3.689 | 3.920 | 735,925 | +0.18(+4.95%) |
Dec 03, 2020 | 3.720 | 3.860 | 3.680 | 3.736 | 65,248 | +0.06(+1.51%) |
Dec 02, 2020 | 3.640 | 3.720 | 3.560 | 3.680 | 34,883 | +0.11(+3.20%) |
Dec 01, 2020 | 3.680 | 3.720 | 3.566 | 3.566 | 39,794 | -0.19(-5.16%) |
Nov 30, 2020 | 3.480 | 3.760 | 3.480 | 3.760 | 130,443 | +0.23(+6.55%) |
Nov 27, 2020 | 3.580 | 3.614 | 3.460 | 3.529 | 35,425 | -0.07(-1.83%) |
Nov 25, 2020 | 3.520 | 3.636 | 3.520 | 3.594 | 29,300 | -0.01(-0.16%) |
Nov 24, 2020 | 3.800 | 3.800 | 3.484 | 3.600 | 107,336 | -0.12(-3.23%) |
Nov 23, 2020 | 3.440 | 3.800 | 3.400 | 3.720 | 357,163 | +0.28(+8.14%) |
Nov 20, 2020 | 3.436 | 3.464 | 3.240 | 3.440 | 125,900 | +0.00(+0.01%) |
Nov 19, 2020 | 3.480 | 3.556 | 3.372 | 3.440 | 72,844 | +0.04(+1.16%) |
Nov 18, 2020 | 3.600 | 3.680 | 3.280 | 3.400 | 155,420 | -0.16(-4.49%) |
Nov 17, 2020 | 3.480 | 4.040 | 3.280 | 3.560 | 265,227 | +0.00(+0.14%) |
Nov 16, 2020 | 3.600 | 3.640 | 3.444 | 3.555 | 198,969 | -1.16(-24.68%) |
Nov 13, 2020 | 4.240 | 4.720 | 3.840 | 4.720 | 650,075 | +0.00(+0.00%) |
Nov 12, 2020 | 4.560 | 5.440 | 4.040 | 4.720 | 4,263,812 | +1.36(+40.48%) |
Nov 11, 2020 | 3.720 | 4.080 | 3.280 | 3.360 | 386,416 | -0.12(-3.45%) |
Nov 10, 2020 | 3.360 | 3.495 | 3.273 | 3.480 | 19,936 | +0.13(+3.88%) |
Nov 09, 2020 | 3.463 | 3.520 | 3.320 | 3.350 | 15,971 | +0.01(+0.22%) |
Nov 06, 2020 | 3.340 | 3.398 | 3.200 | 3.343 | 15,600 | -0.06(-1.68%) |
Nov 05, 2020 | 3.480 | 3.560 | 3.280 | 3.400 | 10,023 | -0.03(-0.93%) |
Nov 04, 2020 | 3.562 | 3.562 | 3.282 | 3.432 | 8,578 | -0.15(-4.13%) |
Nov 03, 2020 | 3.420 | 3.664 | 3.420 | 3.580 | 7,835 | +0.18(+5.29%) |
Nov 02, 2020 | 3.640 | 3.680 | 3.400 | 3.400 | 15,565 | -0.18(-5.03%) |
Oct 30, 2020 | 3.320 | 3.600 | 3.244 | 3.580 | 9,725 | +0.10(+2.87%) |
Oct 29, 2020 | 3.600 | 3.600 | 3.240 | 3.480 | 14,399 | -0.28(-7.53%) |
Oct 28, 2020 | 3.400 | 3.956 | 3.204 | 3.763 | 101,947 | +0.35(+10.40%) |
Oct 27, 2020 | 3.564 | 3.699 | 3.400 | 3.409 | 7,943 | -0.12(-3.38%) |
Oct 26, 2020 | 3.640 | 3.681 | 3.445 | 3.528 | 16,475 | -0.23(-6.03%) |
Oct 23, 2020 | 3.760 | 3.994 | 3.681 | 3.754 | 10,900 | -0.01(-0.15%) |
Oct 22, 2020 | 3.740 | 3.986 | 3.520 | 3.760 | 33,123 | +0.08(+2.19%) |
Oct 21, 2020 | 3.592 | 3.680 | 3.404 | 3.680 | 16,537 | +0.09(+2.42%) |
Oct 20, 2020 | 3.567 | 3.680 | 3.444 | 3.593 | 30,112 | -0.12(-3.16%) |
Oct 19, 2020 | 3.760 | 3.840 | 3.607 | 3.710 | 20,900 | -0.05(-1.32%) |
Oct 16, 2020 | 3.800 | 3.880 | 3.720 | 3.760 | 20,600 | -0.12(-3.09%) |
Oct 15, 2020 | 3.920 | 4.080 | 3.612 | 3.880 | 28,950 | -0.20(-4.91%) |
Oct 14, 2020 | 4.160 | 4.240 | 3.960 | 4.080 | 50,936 | -0.04(-0.97%) |
Oct 13, 2020 | 3.920 | 4.200 | 3.920 | 4.120 | 28,946 | -0.04(-0.96%) |
Oct 12, 2020 | 3.920 | 4.800 | 3.800 | 4.160 | 270,275 | +0.39(+10.34%) |
Oct 09, 2020 | 3.616 | 3.920 | 3.480 | 3.770 | 101,375 | +0.01(+0.27%) |
Oct 08, 2020 | 3.480 | 3.760 | 3.280 | 3.760 | 100,123 | +0.12(+3.30%) |
Oct 07, 2020 | 3.640 | 3.800 | 3.480 | 3.640 | 42,236 | +0.04(+1.11%) |
Oct 06, 2020 | 3.400 | 3.880 | 3.320 | 3.600 | 78,121 | +0.04(+1.12%) |
Oct 05, 2020 | 3.320 | 3.560 | 3.280 | 3.560 | 70,267 | +0.29(+8.87%) |
Oct 02, 2020 | 3.360 | 3.422 | 3.088 | 3.270 | 33,875 | -0.13(-3.82%) |
Oct 01, 2020 | 3.161 | 3.800 | 3.160 | 3.400 | 138,535 | +0.24(+7.58%) |
Sep 30, 2020 | 3.211 | 3.400 | 3.160 | 3.160 | 7,303 | -0.12(-3.65%) |
Sep 29, 2020 | 3.240 | 3.400 | 3.200 | 3.280 | 9,339 | +0.08(+2.50%) |
Sep 28, 2020 | 3.080 | 3.280 | 3.040 | 3.200 | 10,321 | +0.14(+4.44%) |
Sep 25, 2020 | 3.080 | 3.152 | 3.002 | 3.064 | 1,425 | -0.09(-2.90%) |
Sep 24, 2020 | 3.080 | 3.159 | 3.080 | 3.156 | 2,262 | +0.07(+2.41%) |
Sep 23, 2020 | 3.184 | 3.220 | 3.081 | 3.081 | 4,247 | -0.17(-5.19%) |
Sep 22, 2020 | 3.168 | 3.270 | 3.168 | 3.250 | 2,575 | +0.05(+1.56%) |
Sep 21, 2020 | 3.172 | 3.270 | 3.168 | 3.200 | 1,741 | -0.04(-1.25%) |
Sep 18, 2020 | 3.264 | 3.270 | 3.180 | 3.240 | 2,050 | -0.03(-0.91%) |
Sep 17, 2020 | 3.200 | 3.280 | 3.160 | 3.270 | 4,099 | -0.05(-1.51%) |
Sep 16, 2020 | 3.400 | 3.400 | 3.240 | 3.320 | 3,262 | +0.04(+1.22%) |
Sep 15, 2020 | 3.200 | 3.400 | 3.120 | 3.280 | 5,445 | +0.10(+3.14%) |
Sep 14, 2020 | 3.046 | 3.200 | 3.046 | 3.180 | 2,758 | +0.04(+1.27%) |
Sep 11, 2020 | 3.120 | 3.200 | 3.044 | 3.140 | 9,075 | +0.02(+0.65%) |
Sep 10, 2020 | 3.084 | 3.165 | 3.084 | 3.120 | 1,924 | -0.05(-1.52%) |
Sep 09, 2020 | 3.048 | 3.169 | 2.943 | 3.168 | 2,749 | -0.00(-0.06%) |
Sep 08, 2020 | 3.144 | 3.177 | 3.042 | 3.170 | 1,163 | +0.05(+1.58%) |
Sep 04, 2020 | 3.120 | 3.240 | 3.042 | 3.120 | 11,725 | -0.12(-3.69%) |
Sep 03, 2020 | 3.280 | 3.280 | 3.160 | 3.240 | 6,612 | -0.04(-1.22%) |
Sep 02, 2020 | 3.200 | 3.320 | 3.160 | 3.280 | 10,704 | +0.14(+4.46%) |
Sep 01, 2020 | 3.240 | 3.320 | 3.123 | 3.140 | 6,203 | -0.26(-7.65%) |
Aug 31, 2020 | 3.157 | 3.640 | 3.120 | 3.400 | 40,765 | +0.12(+3.66%) |
Aug 28, 2020 | 3.160 | 3.592 | 3.120 | 3.280 | 25,500 | +0.08(+2.50%) |
Aug 27, 2020 | 3.160 | 3.240 | 3.120 | 3.200 | 2,665 | -0.04(-1.22%) |
Aug 26, 2020 | 3.124 | 3.240 | 3.124 | 3.240 | 6,356 | +0.04(+1.24%) |
Aug 25, 2020 | 3.040 | 3.240 | 3.040 | 3.200 | 2,790 | +0.04(+1.27%) |
Aug 24, 2020 | 3.240 | 3.240 | 3.024 | 3.160 | 9,381 | +0.04(+1.28%) |
Aug 21, 2020 | 3.280 | 3.312 | 3.072 | 3.120 | 7,375 | -0.20(-6.02%) |
Aug 20, 2020 | 3.040 | 3.360 | 3.000 | 3.320 | 41,667 | +0.24(+7.81%) |
Aug 19, 2020 | 3.120 | 3.208 | 3.068 | 3.080 | 14,913 | -0.05(-1.56%) |
Aug 18, 2020 | 3.295 | 3.320 | 3.122 | 3.128 | 6,927 | -0.06(-1.94%) |
Aug 17, 2020 | 3.336 | 3.337 | 3.180 | 3.190 | 14,688 | -0.07(-2.03%) |
Aug 14, 2020 | 3.280 | 3.292 | 3.160 | 3.256 | 7,575 | -0.02(-0.72%) |
Aug 13, 2020 | 3.240 | 3.320 | 3.240 | 3.280 | 7,896 | +0.08(+2.50%) |
Aug 12, 2020 | 3.200 | 3.320 | 3.200 | 3.200 | 7,006 | -0.06(-1.73%) |
Aug 11, 2020 | 3.448 | 3.448 | 3.120 | 3.256 | 16,317 | -0.16(-4.78%) |
Aug 10, 2020 | 3.499 | 3.520 | 3.360 | 3.420 | 10,477 | -0.06(-1.72%) |
Aug 07, 2020 | 3.440 | 3.560 | 3.440 | 3.480 | 4,625 | +0.04(+1.15%) |
Aug 06, 2020 | 3.582 | 3.600 | 3.440 | 3.440 | 7,305 | -0.05(-1.43%) |
Aug 05, 2020 | 3.600 | 3.664 | 3.441 | 3.490 | 18,290 | +0.01(+0.30%) |
Aug 04, 2020 | 3.400 | 3.520 | 3.320 | 3.480 | 10,388 | +0.08(+2.35%) |
Aug 03, 2020 | 3.240 | 3.680 | 3.200 | 3.400 | 81,807 | +0.10(+2.92%) |
Jul 31, 2020 | 3.366 | 3.380 | 3.200 | 3.304 | 13,825 | +0.00(+0.11%) |
Jul 30, 2020 | 3.160 | 3.380 | 3.080 | 3.300 | 26,720 | +0.10(+3.14%) |
Jul 29, 2020 | 3.200 | 3.200 | 3.080 | 3.200 | 15,619 | +0.03(+1.06%) |
Jul 28, 2020 | 3.080 | 3.190 | 3.080 | 3.166 | 3,528 | +0.03(+0.84%) |
Jul 27, 2020 | 3.040 | 3.200 | 3.040 | 3.140 | 28,378 | +0.04(+1.29%) |
Jul 24, 2020 | 3.068 | 3.180 | 3.040 | 3.100 | 4,225 | -0.06(-1.91%) |
Jul 23, 2020 | 3.160 | 3.280 | 3.040 | 3.160 | 24,953 | -0.01(-0.19%) |
Jul 22, 2020 | 3.240 | 3.240 | 3.149 | 3.166 | 6,852 | -0.07(-2.27%) |
Jul 21, 2020 | 3.200 | 3.300 | 3.066 | 3.240 | 25,615 | +0.10(+3.20%) |
Jul 20, 2020 | 3.200 | 3.242 | 3.052 | 3.139 | 25,252 | +0.08(+2.72%) |
Jul 17, 2020 | 3.154 | 3.154 | 3.019 | 3.056 | 6,750 | -0.02(-0.78%) |
Jul 16, 2020 | 3.120 | 3.260 | 3.000 | 3.080 | 17,585 | -0.08(-2.53%) |
Jul 15, 2020 | 3.025 | 3.160 | 3.025 | 3.160 | 7,288 | +0.04(+1.28%) |
Jul 14, 2020 | 3.156 | 3.156 | 3.020 | 3.120 | 11,624 | +0.02(+0.78%) |
Jul 13, 2020 | 3.200 | 3.320 | 3.040 | 3.096 | 26,562 | -0.14(-4.44%) |
Jul 10, 2020 | 3.000 | 3.560 | 2.960 | 3.240 | 154,550 | +0.24(+8.00%) |
Jul 09, 2020 | 3.000 | 3.160 | 3.000 | 3.000 | 21,485 | -0.00(-0.07%) |
Jul 08, 2020 | 3.000 | 3.120 | 2.980 | 3.002 | 9,059 | -0.14(-4.39%) |
Jul 07, 2020 | 3.186 | 3.186 | 3.000 | 3.140 | 10,867 | -0.03(-0.82%) |
Jul 06, 2020 | 3.099 | 3.180 | 3.080 | 3.166 | 8,324 | +0.01(+0.20%) |
Jul 02, 2020 | 3.000 | 3.186 | 2.982 | 3.160 | 16,625 | +0.10(+3.11%) |
Jul 01, 2020 | 2.960 | 3.120 | 2.960 | 3.064 | 5,277 | +0.02(+0.80%) |
Jun 30, 2020 | 3.080 | 3.120 | 2.960 | 3.040 | 17,345 | -0.09(-2.76%) |
Jun 29, 2020 | 2.960 | 3.160 | 2.960 | 3.126 | 7,223 | +0.05(+1.51%) |
Jun 26, 2020 | 3.080 | 3.200 | 2.924 | 3.080 | 45,475 | -0.10(-3.14%) |
Jun 25, 2020 | 3.160 | 3.312 | 3.040 | 3.180 | 9,162 | -0.04(-1.36%) |
Jun 24, 2020 | 3.260 | 3.320 | 3.058 | 3.224 | 31,508 | -0.03(-0.80%) |
Jun 23, 2020 | 3.160 | 3.451 | 3.141 | 3.250 | 83,881 | +0.13(+4.17%) |
Jun 22, 2020 | 3.280 | 3.320 | 3.040 | 3.120 | 21,188 | -0.12(-3.66%) |
Jun 19, 2020 | 3.360 | 3.480 | 3.121 | 3.238 | 35,500 | -0.24(-6.94%) |
Jun 18, 2020 | 3.360 | 3.760 | 3.120 | 3.480 | 112,341 | +0.12(+3.57%) |
Jun 17, 2020 | 3.320 | 3.440 | 3.240 | 3.360 | 10,966 | +0.00(+0.01%) |
Jun 16, 2020 | 3.470 | 3.470 | 3.324 | 3.360 | 22,257 | -0.00(-0.01%) |
Jun 15, 2020 | 3.520 | 3.520 | 3.280 | 3.360 | 28,524 | -0.18(-5.08%) |
Jun 12, 2020 | 3.320 | 3.560 | 2.846 | 3.540 | 91,650 | +0.22(+6.63%) |
Jun 11, 2020 | 3.280 | 3.440 | 3.240 | 3.320 | 23,744 | -0.12(-3.48%) |
Jun 10, 2020 | 3.480 | 3.600 | 3.280 | 3.440 | 31,097 | -0.12(-3.38%) |
Jun 09, 2020 | 3.720 | 3.760 | 3.240 | 3.560 | 43,938 | -0.18(-4.81%) |
Jun 08, 2020 | 3.784 | 3.784 | 3.644 | 3.740 | 41,877 | +0.02(+0.54%) |
Jun 05, 2020 | 3.680 | 3.874 | 3.600 | 3.720 | 70,850 | +0.04(+1.09%) |
Jun 04, 2020 | 3.760 | 3.800 | 3.520 | 3.680 | 51,727 | -0.08(-2.13%) |
Jun 03, 2020 | 4.000 | 4.000 | 3.680 | 3.760 | 49,533 | -0.24(-6.00%) |
Jun 02, 2020 | 3.760 | 4.000 | 3.760 | 4.000 | 23,704 | +0.24(+6.38%) |
Jun 01, 2020 | 3.880 | 3.880 | 3.720 | 3.760 | 9,845 | -0.03(-0.76%) |
May 29, 2020 | 3.840 | 3.840 | 3.720 | 3.789 | 1,125 | -0.05(-1.33%) |
May 28, 2020 | 3.883 | 3.883 | 3.680 | 3.840 | 4,864 | +0.08(+2.02%) |
May 27, 2020 | 3.801 | 3.840 | 3.640 | 3.764 | 4,202 | +0.04(+1.18%) |
May 26, 2020 | 3.800 | 3.880 | 3.600 | 3.720 | 21,506 | -0.04(-1.10%) |
May 22, 2020 | 3.840 | 3.876 | 3.760 | 3.761 | 3,400 | -0.12(-3.06%) |
May 21, 2020 | 3.880 | 3.920 | 3.800 | 3.880 | 5,975 | +0.04(+1.05%) |
May 20, 2020 | 3.877 | 3.960 | 3.760 | 3.840 | 9,037 | -0.04(-1.04%) |
May 19, 2020 | 4.000 | 4.000 | 3.760 | 3.880 | 16,316 | -0.04(-1.02%) |
May 18, 2020 | 3.800 | 4.040 | 3.720 | 3.920 | 17,317 | +0.08(+2.08%) |
May 15, 2020 | 3.880 | 3.920 | 3.720 | 3.840 | 9,550 | -0.20(-4.95%) |
May 14, 2020 | 4.040 | 4.134 | 3.720 | 4.040 | 21,328 | -0.12(-2.88%) |
May 13, 2020 | 4.240 | 4.320 | 4.120 | 4.160 | 11,322 | -0.12(-2.80%) |
May 12, 2020 | 4.240 | 4.360 | 4.200 | 4.280 | 6,657 | -0.04(-0.93%) |
May 11, 2020 | 4.200 | 4.360 | 4.200 | 4.320 | 16,729 | -0.04(-0.92%) |
May 08, 2020 | 4.280 | 4.400 | 4.200 | 4.360 | 20,975 | -0.08(-1.80%) |
May 07, 2020 | 4.200 | 4.440 | 4.160 | 4.440 | 24,398 | +0.04(+0.91%) |
May 06, 2020 | 4.400 | 4.520 | 4.240 | 4.400 | 17,599 | +0.00(+0.00%) |
May 05, 2020 | 4.720 | 4.760 | 4.320 | 4.400 | 30,405 | -0.36(-7.56%) |
May 04, 2020 | 4.400 | 5.000 | 4.240 | 4.760 | 84,068 | +0.36(+8.18%) |
May 01, 2020 | 4.360 | 4.520 | 4.204 | 4.400 | 27,575 | +0.00(+0.00%) |
Apr 30, 2020 | 4.240 | 4.600 | 4.120 | 4.400 | 50,119 | -0.04(-0.90%) |
Apr 29, 2020 | 4.640 | 4.800 | 4.200 | 4.440 | 102,177 | -0.04(-0.89%) |
Apr 28, 2020 | 4.760 | 5.480 | 4.240 | 4.480 | 303,528 | +0.08(+1.82%) |
Apr 27, 2020 | 4.080 | 4.480 | 3.720 | 4.400 | 177,848 | +0.70(+18.92%) |
Apr 24, 2020 | 3.906 | 3.919 | 3.640 | 3.700 | 34,375 | -0.10(-2.71%) |
Apr 23, 2020 | 4.280 | 4.280 | 3.720 | 3.803 | 66,939 | +0.04(+1.15%) |
Apr 22, 2020 | 4.440 | 4.440 | 3.760 | 3.760 | 97,630 | -0.72(-16.07%) |
Apr 21, 2020 | 4.760 | 4.800 | 3.800 | 4.480 | 555,266 | +0.96(+27.27%) |
Apr 20, 2020 | 3.120 | 3.800 | 3.120 | 3.520 | 161,224 | +0.31(+9.73%) |
Apr 17, 2020 | 3.400 | 3.731 | 3.080 | 3.208 | 89,600 | -0.06(-1.96%) |
Apr 16, 2020 | 3.200 | 3.360 | 3.053 | 3.272 | 22,900 | +0.03(+0.99%) |
Apr 15, 2020 | 3.160 | 3.320 | 2.920 | 3.240 | 8,666 | +0.12(+3.82%) |
Apr 14, 2020 | 3.040 | 3.320 | 2.863 | 3.121 | 12,941 | -0.12(-3.68%) |
Apr 13, 2020 | 3.360 | 3.360 | 3.000 | 3.240 | 13,894 | +0.05(+1.57%) |
Apr 09, 2020 | 3.120 | 3.400 | 2.832 | 3.190 | 57,100 | +0.15(+4.93%) |
Apr 08, 2020 | 2.956 | 3.320 | 2.948 | 3.040 | 25,224 | +0.12(+4.11%) |
Apr 07, 2020 | 2.806 | 3.024 | 2.800 | 2.920 | 14,923 | +0.00(+0.01%) |
Apr 06, 2020 | 2.680 | 2.960 | 2.620 | 2.920 | 19,333 | +0.25(+9.50%) |
Apr 03, 2020 | 2.774 | 2.880 | 2.640 | 2.666 | 8,650 | +0.03(+1.00%) |
Apr 02, 2020 | 2.840 | 3.000 | 2.600 | 2.640 | 33,485 | -0.25(-8.59%) |
Apr 01, 2020 | 3.080 | 3.096 | 2.800 | 2.888 | 32,260 | -0.15(-5.00%) |
Mar 31, 2020 | 3.040 | 3.320 | 3.000 | 3.040 | 33,397 | -0.20(-6.17%) |
Mar 30, 2020 | 3.480 | 4.480 | 2.800 | 3.240 | 297,616 | +0.06(+1.96%) |
Mar 27, 2020 | 2.800 | 3.588 | 2.800 | 3.178 | 79,400 | +0.26(+8.97%) |
Mar 26, 2020 | 2.697 | 2.960 | 2.697 | 2.916 | 12,532 | +0.12(+4.25%) |
Mar 25, 2020 | 2.640 | 2.961 | 2.640 | 2.797 | 6,509 | +0.21(+8.10%) |
Mar 24, 2020 | 2.760 | 2.760 | 2.490 | 2.588 | 17,282 | -0.17(-6.25%) |
Mar 23, 2020 | 3.120 | 3.120 | 2.600 | 2.760 | 8,750 | -0.16(-5.48%) |
Mar 20, 2020 | 3.000 | 3.189 | 2.560 | 2.920 | 30,175 | -0.16(-5.19%) |
Mar 19, 2020 | 3.080 | 3.200 | 3.000 | 3.080 | 19,754 | +0.04(+1.32%) |
Mar 18, 2020 | 3.320 | 3.320 | 2.960 | 3.040 | 3,247 | -0.17(-5.18%) |
Mar 17, 2020 | 3.200 | 3.419 | 3.004 | 3.206 | 3,411 | +0.09(+2.76%) |
Mar 16, 2020 | 3.150 | 3.497 | 3.040 | 3.120 | 2,590 | -0.15(-4.63%) |
Mar 13, 2020 | 3.079 | 3.600 | 2.485 | 3.272 | 30,075 | +0.27(+9.05%) |
Mar 12, 2020 | 3.396 | 3.396 | 2.883 | 3.000 | 8,956 | -0.54(-15.24%) |
Mar 11, 2020 | 3.680 | 3.680 | 3.433 | 3.540 | 9,070 | -0.10(-2.75%) |
Mar 10, 2020 | 3.440 | 3.790 | 3.400 | 3.640 | 22,412 | +0.24(+7.05%) |
Mar 09, 2020 | 3.600 | 3.600 | 3.200 | 3.400 | 32,865 | -0.40(-10.53%) |
Mar 06, 2020 | 3.720 | 4.000 | 3.640 | 3.800 | 10,075 | +0.02(+0.52%) |
Mar 05, 2020 | 3.858 | 4.224 | 3.622 | 3.780 | 27,049 | -0.26(-6.43%) |
Mar 04, 2020 | 3.800 | 5.000 | 3.800 | 4.040 | 153,786 | +0.22(+5.76%) |
Mar 03, 2020 | 3.800 | 3.880 | 3.800 | 3.820 | 9,899 | +0.02(+0.53%) |
Mar 02, 2020 | 3.800 | 3.869 | 3.800 | 3.800 | 3,471 | +0.00(+0.00%) |
Feb 28, 2020 | 3.720 | 3.840 | 3.280 | 3.800 | 18,225 | +0.14(+3.83%) |
Feb 27, 2020 | 3.800 | 3.908 | 3.204 | 3.660 | 20,915 | -0.24(-6.11%) |
Feb 26, 2020 | 4.000 | 4.038 | 3.880 | 3.898 | 2,710 | +0.04(+0.98%) |
Feb 25, 2020 | 3.920 | 4.040 | 3.860 | 3.860 | 10,018 | +0.01(+0.30%) |
Feb 24, 2020 | 4.040 | 4.080 | 3.600 | 3.848 | 28,834 | -0.19(-4.74%) |
Feb 21, 2020 | 4.080 | 4.080 | 4.000 | 4.040 | 4,375 | -0.00(-0.01%) |
Feb 20, 2020 | 4.040 | 4.155 | 4.040 | 4.040 | 6,625 | -0.04(-0.97%) |
Feb 19, 2020 | 4.120 | 4.200 | 4.080 | 4.080 | 3,627 | -0.12(-2.81%) |
Feb 18, 2020 | 4.216 | 4.278 | 4.080 | 4.198 | 2,473 | -0.03(-0.77%) |
Feb 14, 2020 | 4.160 | 4.240 | 4.120 | 4.230 | 2,300 | +0.03(+0.72%) |
Feb 13, 2020 | 4.280 | 4.400 | 4.160 | 4.200 | 9,304 | -0.08(-1.87%) |
Feb 12, 2020 | 4.080 | 4.440 | 4.080 | 4.280 | 52,179 | +0.17(+4.19%) |
Feb 11, 2020 | 4.040 | 4.160 | 4.040 | 4.108 | 4,273 | +0.01(+0.20%) |
Feb 10, 2020 | 4.160 | 4.200 | 4.000 | 4.100 | 11,411 | -0.10(-2.38%) |
Feb 07, 2020 | 4.200 | 4.320 | 4.120 | 4.200 | 8,500 | +0.08(+1.94%) |
Feb 06, 2020 | 4.240 | 4.300 | 4.080 | 4.120 | 24,360 | -0.13(-3.17%) |
Feb 05, 2020 | 4.120 | 4.280 | 4.120 | 4.255 | 16,308 | +0.15(+3.77%) |
Feb 04, 2020 | 4.010 | 4.120 | 4.000 | 4.100 | 8,022 | +0.06(+1.50%) |