Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.70 | 15.00 | 13.40 | 13.90 | 203,380 | -0.10(-0.71%) |
Jan 28, 2021 | 14.60 | 15.50 | 13.50 | 14.00 | 183,302 | +0.10(+0.72%) |
Jan 27, 2021 | 17.80 | 18.00 | 13.50 | 13.90 | 633,725 | -1.60(-10.32%) |
Jan 26, 2021 | 12.60 | 16.20 | 12.60 | 15.50 | 638,885 | +2.70(+21.09%) |
Jan 25, 2021 | 13.50 | 13.50 | 12.20 | 12.80 | 138,513 | -0.10(-0.78%) |
Jan 22, 2021 | 12.20 | 13.60 | 12.00 | 12.90 | 164,650 | +0.60(+4.88%) |
Jan 21, 2021 | 12.00 | 12.30 | 11.60 | 12.30 | 93,360 | +0.50(+4.24%) |
Jan 20, 2021 | 11.90 | 11.90 | 11.20 | 11.80 | 94,085 | +0.20(+1.72%) |
Jan 19, 2021 | 12.00 | 12.00 | 11.20 | 11.60 | 103,671 | -0.30(-2.52%) |
Jan 15, 2021 | 11.70 | 12.00 | 11.20 | 11.90 | 83,960 | +0.00(+0.00%) |
Jan 14, 2021 | 11.50 | 12.00 | 11.40 | 11.90 | 107,309 | +0.20(+1.71%) |
Jan 13, 2021 | 11.50 | 12.50 | 11.10 | 11.70 | 132,495 | +0.00(+0.00%) |
Jan 12, 2021 | 13.60 | 13.90 | 11.40 | 11.70 | 321,506 | -1.80(-13.33%) |
Jan 11, 2021 | 13.20 | 14.00 | 12.60 | 13.50 | 72,311 | -0.10(-0.74%) |
Jan 08, 2021 | 13.60 | 14.30 | 13.30 | 13.60 | 79,400 | -0.20(-1.45%) |
Jan 07, 2021 | 12.10 | 13.80 | 12.10 | 13.80 | 158,745 | +1.80(+15.00%) |
Jan 06, 2021 | 12.30 | 12.90 | 11.80 | 12.00 | 110,093 | -0.60(-4.76%) |
Jan 05, 2021 | 13.10 | 13.20 | 12.40 | 12.60 | 74,172 | -0.40(-3.08%) |
Jan 04, 2021 | 13.50 | 13.60 | 12.50 | 13.00 | 106,709 | -0.50(-3.70%) |
Dec 31, 2020 | 13.50 | 13.50 | 13.50 | 132,800 | +0.60(+4.65%) | |
Dec 30, 2020 | 12.40 | 13.20 | 11.60 | 12.90 | 132,800 | +0.40(+3.20%) |
Dec 29, 2020 | 13.10 | 13.20 | 12.10 | 12.50 | 128,508 | -0.70(-5.30%) |
Dec 28, 2020 | 14.20 | 14.20 | 13.00 | 13.20 | 106,914 | -0.80(-5.71%) |
Dec 24, 2020 | 13.60 | 14.20 | 13.40 | 14.00 | 85,880 | -0.10(-0.71%) |
Dec 23, 2020 | 14.20 | 14.50 | 13.20 | 14.10 | 189,271 | +0.00(+0.00%) |
Dec 22, 2020 | 13.40 | 15.40 | 12.70 | 14.10 | 396,684 | +1.10(+8.46%) |
Dec 21, 2020 | 11.50 | 13.40 | 11.10 | 13.00 | 308,705 | +1.00(+8.33%) |
Dec 18, 2020 | 12.00 | 12.50 | 10.90 | 12.00 | 293,030 | +0.70(+6.19%) |
Dec 17, 2020 | 10.70 | 11.40 | 10.50 | 11.30 | 145,946 | +0.40(+3.67%) |
Dec 16, 2020 | 10.90 | 11.10 | 10.40 | 10.90 | 109,489 | -0.30(-2.68%) |
Dec 15, 2020 | 11.00 | 11.50 | 10.00 | 11.20 | 264,842 | -0.30(-2.61%) |
Dec 14, 2020 | 12.50 | 12.60 | 11.00 | 11.50 | 325,865 | +0.40(+3.60%) |
Dec 11, 2020 | 11.40 | 13.50 | 10.80 | 11.10 | 622,000 | -1.00(-8.26%) |
Dec 10, 2020 | 10.80 | 13.50 | 10.10 | 12.10 | 1,793,035 | +3.10(+34.44%) |
Dec 09, 2020 | 9.500 | 10.30 | 8.500 | 9.000 | 377,953 | -0.30(-3.23%) |
Dec 08, 2020 | 9.000 | 10.90 | 8.800 | 9.300 | 1,694,201 | +1.20(+14.81%) |
Dec 07, 2020 | 8.000 | 8.700 | 7.700 | 8.100 | 335,336 | +0.54(+7.09%) |
Dec 04, 2020 | 7.190 | 7.900 | 7.000 | 7.564 | 118,230 | +0.46(+6.54%) |
Dec 03, 2020 | 6.900 | 7.488 | 6.622 | 7.100 | 48,116 | +0.20(+2.90%) |
Dec 02, 2020 | 7.500 | 7.500 | 6.800 | 6.900 | 64,991 | -0.10(-1.43%) |
Dec 01, 2020 | 6.300 | 7.300 | 6.300 | 7.000 | 152,327 | +0.70(+11.11%) |
Nov 30, 2020 | 6.400 | 6.600 | 6.000 | 6.300 | 39,527 | -0.07(-1.05%) |
Nov 27, 2020 | 6.142 | 6.367 | 6.080 | 6.367 | 16,030 | +0.29(+4.72%) |
Nov 25, 2020 | 5.900 | 6.200 | 5.813 | 6.080 | 31,200 | +0.08(+1.25%) |
Nov 24, 2020 | 6.400 | 6.400 | 5.900 | 6.005 | 33,586 | -0.25(-4.07%) |
Nov 23, 2020 | 6.255 | 6.400 | 5.838 | 6.260 | 75,479 | -0.04(-0.63%) |
Nov 20, 2020 | 6.850 | 6.891 | 5.917 | 6.300 | 65,030 | -0.30(-4.55%) |
Nov 19, 2020 | 5.813 | 6.890 | 5.675 | 6.600 | 158,429 | +0.70(+11.86%) |
Nov 18, 2020 | 5.400 | 5.800 | 5.200 | 5.900 | 36,814 | +0.50(+9.26%) |
Nov 17, 2020 | 5.700 | 5.700 | 5.300 | 5.400 | 29,398 | -0.06(-1.03%) |
Nov 16, 2020 | 5.211 | 5.600 | 5.200 | 5.456 | 31,003 | +0.26(+4.92%) |
Nov 13, 2020 | 5.145 | 5.300 | 5.001 | 5.200 | 22,980 | +0.03(+0.58%) |
Nov 12, 2020 | 5.360 | 5.501 | 4.926 | 5.170 | 37,562 | -0.43(-7.68%) |
Nov 11, 2020 | 5.200 | 5.700 | 5.100 | 5.600 | 55,000 | +0.30(+5.70%) |
Nov 10, 2020 | 5.000 | 5.400 | 5.000 | 5.298 | 52,181 | +0.13(+2.58%) |
Nov 09, 2020 | 4.890 | 5.165 | 4.738 | 5.165 | 68,868 | +0.20(+3.92%) |
Nov 06, 2020 | 4.900 | 4.980 | 4.500 | 4.970 | 113,110 | +0.07(+1.43%) |
Nov 05, 2020 | 4.800 | 5.000 | 4.800 | 4.900 | 119,598 | +0.07(+1.49%) |
Nov 04, 2020 | 4.880 | 4.951 | 4.725 | 4.828 | 20,645 | -0.10(-2.01%) |
Nov 03, 2020 | 4.990 | 4.999 | 4.724 | 4.927 | 32,768 | +0.02(+0.37%) |
Nov 02, 2020 | 5.107 | 5.500 | 4.710 | 4.909 | 174,420 | +0.20(+4.23%) |
Oct 30, 2020 | 4.800 | 5.000 | 4.607 | 4.710 | 21,930 | -0.09(-1.87%) |
Oct 29, 2020 | 4.900 | 5.000 | 4.700 | 4.800 | 23,210 | -0.18(-3.61%) |
Oct 28, 2020 | 4.980 | 5.000 | 4.600 | 4.980 | 38,062 | -0.19(-3.60%) |
Oct 27, 2020 | 5.120 | 5.166 | 4.900 | 5.166 | 21,523 | -0.08(-1.47%) |
Oct 26, 2020 | 5.200 | 5.463 | 5.104 | 5.243 | 17,736 | -0.23(-4.13%) |
Oct 23, 2020 | 5.401 | 5.500 | 5.130 | 5.469 | 15,560 | -0.03(-0.56%) |
Oct 22, 2020 | 5.300 | 5.500 | 5.100 | 5.500 | 18,630 | +0.20(+3.77%) |
Oct 21, 2020 | 5.200 | 5.400 | 5.000 | 5.300 | 35,702 | +0.20(+3.92%) |
Oct 20, 2020 | 5.200 | 5.300 | 5.000 | 5.100 | 28,826 | -0.00(-0.02%) |
Oct 19, 2020 | 5.100 | 5.289 | 5.080 | 5.101 | 20,297 | +0.02(+0.35%) |
Oct 16, 2020 | 5.300 | 5.353 | 5.047 | 5.083 | 42,690 | -0.11(-2.08%) |
Oct 15, 2020 | 5.580 | 5.600 | 5.159 | 5.191 | 76,025 | -0.31(-5.62%) |
Oct 14, 2020 | 5.400 | 5.800 | 5.300 | 5.500 | 67,338 | -0.10(-1.79%) |
Oct 13, 2020 | 5.600 | 6.200 | 5.300 | 5.600 | 171,261 | +0.40(+7.69%) |
Oct 12, 2020 | 5.400 | 5.500 | 5.066 | 5.200 | 30,108 | -0.22(-4.01%) |
Oct 09, 2020 | 5.520 | 5.600 | 5.360 | 5.417 | 19,460 | +0.04(+0.73%) |
Oct 08, 2020 | 5.280 | 5.593 | 5.280 | 5.378 | 14,136 | -0.07(-1.36%) |
Oct 07, 2020 | 5.364 | 5.589 | 5.300 | 5.452 | 9,126 | +0.09(+1.75%) |
Oct 06, 2020 | 5.440 | 5.700 | 5.357 | 5.358 | 19,955 | -0.10(-1.87%) |
Oct 05, 2020 | 5.800 | 5.800 | 5.346 | 5.460 | 21,338 | -0.28(-4.86%) |
Oct 02, 2020 | 5.365 | 5.739 | 5.203 | 5.739 | 19,110 | +0.29(+5.34%) |
Oct 01, 2020 | 5.500 | 5.999 | 5.120 | 5.448 | 46,541 | +0.35(+6.82%) |
Sep 30, 2020 | 5.500 | 5.800 | 5.100 | 5.100 | 28,837 | -0.40(-7.27%) |
Sep 29, 2020 | 5.500 | 5.800 | 5.000 | 5.500 | 36,040 | +0.13(+2.50%) |
Sep 28, 2020 | 4.900 | 5.398 | 4.900 | 5.366 | 30,058 | +0.57(+11.79%) |
Sep 25, 2020 | 4.800 | 4.899 | 4.750 | 4.800 | 16,560 | +0.20(+4.35%) |
Sep 24, 2020 | 4.700 | 4.800 | 4.500 | 4.600 | 27,248 | -0.20(-4.17%) |
Sep 23, 2020 | 5.200 | 5.400 | 4.700 | 4.800 | 34,230 | -0.40(-7.75%) |
Sep 22, 2020 | 5.442 | 5.736 | 5.200 | 5.203 | 26,075 | -0.25(-4.53%) |
Sep 21, 2020 | 5.611 | 5.778 | 5.400 | 5.450 | 22,317 | -0.08(-1.43%) |
Sep 18, 2020 | 5.900 | 6.000 | 5.529 | 5.529 | 31,160 | -0.23(-3.98%) |
Sep 17, 2020 | 5.530 | 6.159 | 5.400 | 5.758 | 40,783 | +0.13(+2.24%) |
Sep 16, 2020 | 5.600 | 5.800 | 5.535 | 5.632 | 18,397 | +0.07(+1.29%) |
Sep 15, 2020 | 5.400 | 5.800 | 5.400 | 5.560 | 22,977 | -0.14(-2.46%) |
Sep 14, 2020 | 5.300 | 5.800 | 5.200 | 5.700 | 46,880 | +0.50(+9.66%) |
Sep 11, 2020 | 5.100 | 5.300 | 4.851 | 5.198 | 24,080 | +0.10(+1.94%) |
Sep 10, 2020 | 4.600 | 5.200 | 4.600 | 5.099 | 57,131 | +0.32(+6.70%) |
Sep 09, 2020 | 4.400 | 4.799 | 4.400 | 4.779 | 28,235 | +0.28(+6.20%) |
Sep 08, 2020 | 4.600 | 4.700 | 4.200 | 4.500 | 39,752 | -0.10(-2.15%) |
Sep 04, 2020 | 4.850 | 4.931 | 4.320 | 4.599 | 50,650 | -0.24(-4.98%) |
Sep 03, 2020 | 4.753 | 5.018 | 4.500 | 4.840 | 36,161 | +0.09(+1.83%) |
Sep 02, 2020 | 5.071 | 5.100 | 4.669 | 4.753 | 69,428 | -0.25(-4.94%) |
Sep 01, 2020 | 5.300 | 5.300 | 5.000 | 5.000 | 54,145 | -0.30(-5.66%) |
Aug 31, 2020 | 5.500 | 5.700 | 5.100 | 5.300 | 97,535 | -0.40(-7.00%) |
Aug 28, 2020 | 5.500 | 6.800 | 5.490 | 5.699 | 240,330 | +0.14(+2.52%) |
Aug 27, 2020 | 5.750 | 5.787 | 5.520 | 5.559 | 34,116 | -0.17(-2.92%) |
Aug 26, 2020 | 5.659 | 5.877 | 5.600 | 5.726 | 34,271 | -0.15(-2.57%) |
Aug 25, 2020 | 5.500 | 5.890 | 5.500 | 5.877 | 39,199 | +0.28(+4.95%) |
Aug 24, 2020 | 5.700 | 5.800 | 5.400 | 5.600 | 100,666 | -0.26(-4.37%) |
Aug 21, 2020 | 6.332 | 6.332 | 5.610 | 5.856 | 75,240 | -0.34(-5.55%) |
Aug 20, 2020 | 6.300 | 6.300 | 6.200 | 6.200 | 39,388 | -0.20(-3.13%) |
Aug 19, 2020 | 6.300 | 6.400 | 6.200 | 6.400 | 49,443 | +0.20(+3.23%) |
Aug 18, 2020 | 6.000 | 6.300 | 5.900 | 6.200 | 60,669 | +0.20(+3.33%) |
Aug 17, 2020 | 6.100 | 6.100 | 5.700 | 6.000 | 116,798 | -0.10(-1.61%) |
Aug 14, 2020 | 6.500 | 6.613 | 6.025 | 6.098 | 106,900 | -0.30(-4.72%) |
Aug 13, 2020 | 6.100 | 6.600 | 6.000 | 6.400 | 125,087 | -0.40(-5.88%) |
Aug 12, 2020 | 7.006 | 7.098 | 6.627 | 6.800 | 130,617 | -0.30(-4.23%) |
Aug 11, 2020 | 7.200 | 7.500 | 7.000 | 7.100 | 116,178 | -0.06(-0.82%) |
Aug 10, 2020 | 7.100 | 7.500 | 6.833 | 7.159 | 122,381 | +0.04(+0.62%) |
Aug 07, 2020 | 7.300 | 7.386 | 6.957 | 7.115 | 93,590 | -0.13(-1.86%) |
Aug 06, 2020 | 7.710 | 7.748 | 7.200 | 7.250 | 109,673 | -0.45(-5.84%) |
Aug 05, 2020 | 7.500 | 7.800 | 7.200 | 7.700 | 224,094 | +0.30(+4.05%) |
Aug 04, 2020 | 6.900 | 7.700 | 6.800 | 7.400 | 208,760 | +0.50(+7.25%) |
Aug 03, 2020 | 7.100 | 7.100 | 6.600 | 6.900 | 165,626 | -0.13(-1.79%) |
Jul 31, 2020 | 7.352 | 7.444 | 7.011 | 7.026 | 200,690 | -0.57(-7.55%) |
Jul 30, 2020 | 7.700 | 8.000 | 7.100 | 7.600 | 443,029 | -0.80(-9.52%) |
Jul 29, 2020 | 9.200 | 12.00 | 7.800 | 8.400 | 4,939,313 | +0.40(+5.00%) |
Jul 28, 2020 | 8.580 | 8.580 | 7.900 | 8.000 | 88,764 | -0.20(-2.44%) |
Jul 27, 2020 | 8.300 | 8.600 | 7.900 | 8.200 | 168,956 | -0.10(-1.20%) |
Jul 24, 2020 | 8.000 | 8.300 | 7.600 | 8.300 | 174,100 | +0.42(+5.28%) |
Jul 23, 2020 | 8.340 | 8.340 | 7.500 | 7.884 | 306,975 | -0.56(-6.60%) |
Jul 22, 2020 | 9.190 | 9.350 | 7.500 | 8.441 | 536,175 | -1.06(-11.15%) |
Jul 21, 2020 | 10.00 | 10.50 | 9.100 | 9.500 | 385,582 | -0.10(-1.04%) |
Jul 20, 2020 | 9.100 | 10.50 | 8.900 | 9.600 | 679,901 | +0.87(+9.97%) |
Jul 17, 2020 | 8.600 | 8.900 | 8.329 | 8.730 | 145,030 | +0.23(+2.71%) |
Jul 16, 2020 | 8.198 | 8.700 | 7.850 | 8.500 | 185,134 | +0.70(+8.96%) |
Jul 15, 2020 | 7.684 | 8.029 | 7.500 | 7.801 | 72,456 | +0.12(+1.56%) |
Jul 14, 2020 | 7.670 | 7.890 | 7.107 | 7.681 | 109,838 | +0.08(+1.07%) |
Jul 13, 2020 | 8.100 | 8.300 | 7.500 | 7.600 | 131,126 | -0.63(-7.67%) |
Jul 10, 2020 | 8.200 | 8.548 | 8.000 | 8.231 | 59,830 | -0.07(-0.83%) |
Jul 09, 2020 | 8.400 | 8.400 | 8.000 | 8.300 | 104,074 | -0.15(-1.76%) |
Jul 08, 2020 | 8.380 | 8.700 | 8.000 | 8.449 | 130,122 | -0.15(-1.76%) |
Jul 07, 2020 | 8.500 | 8.800 | 8.200 | 8.600 | 175,473 | +0.35(+4.24%) |
Jul 06, 2020 | 7.100 | 8.590 | 6.901 | 8.250 | 485,270 | +1.32(+19.12%) |
Jul 02, 2020 | 7.100 | 7.160 | 6.860 | 6.926 | 59,580 | -0.17(-2.45%) |
Jul 01, 2020 | 7.000 | 7.500 | 6.800 | 7.100 | 139,108 | +0.30(+4.41%) |
Jun 30, 2020 | 7.200 | 7.200 | 6.700 | 6.800 | 136,249 | -0.30(-4.23%) |
Jun 29, 2020 | 7.900 | 7.900 | 6.900 | 7.100 | 106,010 | -0.22(-3.01%) |
Jun 26, 2020 | 8.000 | 8.079 | 6.800 | 7.320 | 158,300 | -0.64(-8.09%) |
Jun 25, 2020 | 8.150 | 8.150 | 7.625 | 7.964 | 86,121 | -0.24(-2.88%) |
Jun 24, 2020 | 8.200 | 8.300 | 7.700 | 8.200 | 161,493 | +0.06(+0.74%) |
Jun 23, 2020 | 7.910 | 8.400 | 7.526 | 8.140 | 168,933 | +0.24(+3.04%) |
Jun 22, 2020 | 8.400 | 8.600 | 7.800 | 7.900 | 235,183 | -0.54(-6.39%) |
Jun 19, 2020 | 9.000 | 9.000 | 8.200 | 8.439 | 290,490 | -0.36(-4.10%) |
Jun 18, 2020 | 9.200 | 9.200 | 8.800 | 8.800 | 257,245 | -0.03(-0.31%) |
Jun 17, 2020 | 9.205 | 10.10 | 8.610 | 8.827 | 664,408 | -0.47(-5.09%) |
Jun 16, 2020 | 9.400 | 9.520 | 9.000 | 9.300 | 367,038 | -0.10(-1.07%) |
Jun 15, 2020 | 9.500 | 9.800 | 8.900 | 9.401 | 606,616 | -0.10(-1.04%) |
Jun 12, 2020 | 8.700 | 10.20 | 8.500 | 9.500 | 1,186,500 | +0.90(+10.47%) |
Jun 11, 2020 | 8.100 | 9.000 | 7.800 | 8.600 | 499,505 | -0.36(-4.06%) |
Jun 10, 2020 | 9.500 | 9.500 | 8.671 | 8.964 | 351,363 | -0.23(-2.55%) |
Jun 09, 2020 | 9.400 | 9.400 | 8.350 | 9.199 | 791,016 | +0.72(+8.44%) |
Jun 08, 2020 | 8.450 | 8.845 | 8.300 | 8.483 | 103,633 | +0.18(+2.20%) |
Jun 05, 2020 | 8.820 | 8.820 | 8.100 | 8.300 | 124,370 | -0.10(-1.19%) |
Jun 04, 2020 | 7.900 | 9.800 | 7.800 | 8.400 | 339,174 | +0.40(+5.00%) |
Jun 03, 2020 | 8.381 | 8.381 | 7.742 | 8.000 | 49,309 | +0.00(+0.00%) |
Jun 02, 2020 | 7.400 | 8.600 | 7.400 | 8.000 | 88,157 | +0.58(+7.80%) |
Jun 01, 2020 | 7.207 | 7.800 | 7.100 | 7.421 | 38,983 | -0.08(-1.05%) |
May 29, 2020 | 7.300 | 7.751 | 6.800 | 7.500 | 43,630 | +0.20(+2.74%) |
May 28, 2020 | 6.700 | 7.600 | 6.600 | 7.300 | 79,241 | +0.72(+10.94%) |
May 27, 2020 | 6.800 | 6.800 | 6.200 | 6.580 | 17,958 | -0.10(-1.50%) |
May 26, 2020 | 7.050 | 7.050 | 6.430 | 6.680 | 21,239 | -0.17(-2.48%) |
May 22, 2020 | 6.655 | 7.200 | 6.200 | 6.850 | 49,300 | +0.15(+2.24%) |
May 21, 2020 | 6.100 | 6.900 | 5.800 | 6.700 | 39,856 | +0.52(+8.40%) |
May 20, 2020 | 6.140 | 6.300 | 5.910 | 6.181 | 20,041 | +0.03(+0.50%) |
May 19, 2020 | 6.300 | 6.490 | 5.726 | 6.150 | 37,779 | -0.05(-0.81%) |
May 18, 2020 | 5.990 | 6.449 | 5.800 | 6.200 | 28,992 | +0.21(+3.51%) |
May 15, 2020 | 6.300 | 6.300 | 5.501 | 5.990 | 50,640 | -0.61(-9.24%) |
May 14, 2020 | 7.180 | 7.180 | 5.600 | 6.600 | 38,849 | -0.10(-1.48%) |
May 13, 2020 | 8.000 | 8.000 | 6.480 | 6.699 | 77,238 | -0.90(-11.86%) |
May 12, 2020 | 7.600 | 8.800 | 7.400 | 7.600 | 97,617 | +0.20(+2.70%) |
May 11, 2020 | 5.500 | 7.400 | 5.500 | 7.400 | 69,728 | +1.15(+18.40%) |
May 08, 2020 | 5.700 | 6.389 | 5.500 | 6.250 | 46,520 | +0.55(+9.65%) |
May 07, 2020 | 5.700 | 5.700 | 5.100 | 5.700 | 28,710 | +0.20(+3.64%) |
May 06, 2020 | 6.000 | 6.000 | 5.300 | 5.500 | 17,677 | -0.40(-6.78%) |
May 05, 2020 | 6.750 | 6.790 | 5.500 | 5.900 | 62,082 | -0.30(-4.84%) |
May 04, 2020 | 4.900 | 6.400 | 4.800 | 6.200 | 140,535 | +1.35(+27.84%) |
May 01, 2020 | 5.100 | 5.100 | 4.720 | 4.850 | 27,580 | -0.25(-4.90%) |
Apr 30, 2020 | 5.200 | 5.300 | 4.900 | 5.100 | 27,552 | -0.03(-0.58%) |
Apr 29, 2020 | 5.300 | 5.330 | 5.003 | 5.130 | 34,287 | -0.03(-0.48%) |
Apr 28, 2020 | 4.820 | 5.200 | 4.800 | 5.155 | 54,356 | +0.46(+9.68%) |
Apr 27, 2020 | 5.000 | 5.000 | 4.700 | 4.700 | 39,266 | -0.03(-0.63%) |
Apr 24, 2020 | 4.980 | 4.980 | 4.622 | 4.730 | 25,630 | +0.13(+2.83%) |
Apr 23, 2020 | 4.616 | 5.014 | 4.518 | 4.600 | 22,203 | +0.02(+0.44%) |
Apr 22, 2020 | 4.614 | 4.680 | 4.530 | 4.580 | 43,791 | -0.02(-0.43%) |
Apr 21, 2020 | 4.900 | 5.000 | 4.600 | 4.600 | 24,874 | -0.20(-4.19%) |
Apr 20, 2020 | 5.200 | 5.200 | 4.701 | 4.801 | 46,944 | -0.14(-2.81%) |
Apr 17, 2020 | 5.100 | 5.100 | 4.860 | 4.940 | 38,320 | +0.02(+0.41%) |
Apr 16, 2020 | 5.320 | 5.335 | 4.800 | 4.920 | 61,027 | -0.38(-7.17%) |
Apr 15, 2020 | 4.700 | 5.600 | 4.700 | 5.300 | 193,665 | +0.57(+11.98%) |
Apr 14, 2020 | 4.950 | 4.950 | 4.510 | 4.733 | 97,758 | +0.03(+0.70%) |
Apr 13, 2020 | 4.800 | 4.800 | 4.500 | 4.700 | 55,159 | +0.24(+5.38%) |
Apr 09, 2020 | 4.600 | 4.600 | 4.410 | 4.460 | 22,340 | -0.02(-0.42%) |
Apr 08, 2020 | 4.699 | 4.700 | 4.400 | 4.479 | 16,369 | -0.13(-2.88%) |
Apr 07, 2020 | 4.659 | 4.700 | 4.557 | 4.612 | 15,637 | +0.05(+1.21%) |
Apr 06, 2020 | 5.200 | 5.200 | 4.511 | 4.557 | 20,527 | -0.20(-4.28%) |
Apr 03, 2020 | 4.511 | 4.900 | 4.511 | 4.761 | 1,980 | +0.06(+1.30%) |
Apr 02, 2020 | 5.100 | 5.100 | 4.620 | 4.700 | 6,920 | -0.09(-1.98%) |
Apr 01, 2020 | 4.600 | 4.996 | 4.600 | 4.795 | 7,880 | +0.18(+4.01%) |
Mar 31, 2020 | 5.000 | 5.100 | 4.569 | 4.610 | 21,282 | -0.29(-5.88%) |
Mar 30, 2020 | 4.950 | 5.000 | 4.800 | 4.898 | 5,433 | +0.13(+2.68%) |
Mar 27, 2020 | 4.800 | 4.900 | 4.700 | 4.770 | 6,920 | -0.03(-0.63%) |
Mar 26, 2020 | 4.700 | 5.000 | 4.700 | 4.800 | 8,564 | +0.12(+2.67%) |
Mar 25, 2020 | 5.000 | 5.200 | 4.400 | 4.675 | 51,670 | +0.08(+1.63%) |
Mar 24, 2020 | 5.000 | 5.100 | 4.500 | 4.600 | 63,441 | +0.20(+4.52%) |
Mar 23, 2020 | 4.500 | 4.775 | 4.300 | 4.401 | 9,297 | -0.10(-2.22%) |
Mar 20, 2020 | 5.000 | 5.101 | 4.501 | 4.501 | 4,020 | -0.30(-6.21%) |
Mar 19, 2020 | 4.400 | 4.900 | 4.400 | 4.799 | 5,346 | +0.40(+9.07%) |
Mar 18, 2020 | 4.600 | 5.100 | 4.400 | 4.400 | 8,570 | -0.40(-8.33%) |
Mar 17, 2020 | 4.800 | 5.100 | 4.400 | 4.800 | 6,238 | +0.40(+9.09%) |
Mar 16, 2020 | 5.200 | 5.700 | 4.300 | 4.400 | 16,407 | -0.83(-15.82%) |
Mar 13, 2020 | 5.450 | 5.498 | 5.226 | 5.227 | 5,410 | +0.04(+0.71%) |
Mar 12, 2020 | 6.200 | 6.300 | 5.000 | 5.190 | 19,929 | -0.81(-13.54%) |
Mar 11, 2020 | 7.100 | 7.200 | 6.003 | 6.003 | 14,596 | -0.80(-11.72%) |
Mar 10, 2020 | 7.300 | 8.199 | 6.500 | 6.800 | 35,464 | -0.26(-3.68%) |
Mar 09, 2020 | 7.699 | 7.699 | 6.500 | 7.060 | 16,057 | +0.31(+4.59%) |
Mar 06, 2020 | 7.400 | 7.480 | 6.750 | 6.750 | 7,780 | -0.46(-6.44%) |
Mar 05, 2020 | 6.811 | 7.304 | 6.811 | 7.215 | 6,917 | +0.19(+2.76%) |
Mar 04, 2020 | 7.500 | 7.959 | 6.711 | 7.021 | 7,369 | -0.08(-1.11%) |
Mar 03, 2020 | 7.134 | 7.699 | 7.000 | 7.100 | 5,870 | -0.25(-3.39%) |
Mar 02, 2020 | 7.500 | 7.500 | 6.701 | 7.349 | 5,685 | -0.08(-1.05%) |
Feb 28, 2020 | 8.059 | 8.059 | 6.500 | 7.427 | 21,220 | -0.07(-0.93%) |
Feb 27, 2020 | 7.300 | 7.880 | 6.800 | 7.497 | 17,433 | +0.20(+2.70%) |
Feb 26, 2020 | 8.000 | 8.132 | 7.200 | 7.300 | 9,198 | -0.49(-6.29%) |
Feb 25, 2020 | 7.960 | 8.999 | 7.790 | 7.790 | 6,972 | -0.17(-2.14%) |
Feb 24, 2020 | 8.200 | 8.599 | 7.900 | 7.960 | 6,001 | -0.24(-2.93%) |
Feb 21, 2020 | 8.151 | 8.994 | 8.120 | 8.200 | 9,710 | -0.13(-1.57%) |
Feb 20, 2020 | 8.800 | 8.999 | 8.004 | 8.331 | 13,122 | +0.03(+0.37%) |
Feb 19, 2020 | 8.500 | 8.776 | 8.300 | 8.300 | 7,305 | -0.00(-0.02%) |
Feb 18, 2020 | 8.300 | 8.675 | 8.043 | 8.302 | 16,253 | -0.31(-3.59%) |
Feb 14, 2020 | 9.028 | 9.399 | 8.501 | 8.611 | 7,460 | -0.20(-2.26%) |
Feb 13, 2020 | 8.844 | 9.100 | 8.801 | 8.810 | 9,536 | -0.09(-1.01%) |
Feb 12, 2020 | 10.00 | 10.00 | 8.801 | 8.900 | 18,538 | -0.73(-7.56%) |
Feb 11, 2020 | 9.800 | 10.00 | 9.600 | 9.628 | 3,362 | -0.06(-0.66%) |
Feb 10, 2020 | 10.00 | 10.00 | 9.610 | 9.692 | 20,186 | -0.41(-4.04%) |
Feb 07, 2020 | 10.40 | 10.40 | 9.701 | 10.10 | 15,300 | +0.00(+0.00%) |
Feb 06, 2020 | 9.665 | 10.30 | 9.665 | 10.10 | 8,566 | +0.34(+3.47%) |
Feb 05, 2020 | 10.20 | 10.20 | 9.700 | 9.761 | 11,124 | -0.34(-3.36%) |
Feb 04, 2020 | 10.80 | 11.00 | 9.501 | 10.10 | 22,373 | -0.40(-3.81%) |