Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.360 | 4.360 | 4.360 | 252,995 | -0.12(-2.69%) | |
Dec 30, 2020 | 4.520 | 4.550 | 4.480 | 4.480 | 252,995 | +0.06(+1.36%) |
Dec 29, 2020 | 4.580 | 4.580 | 4.400 | 4.420 | 386,858 | -0.04(-0.90%) |
Dec 28, 2020 | 4.460 | 4.510 | 4.440 | 4.460 | 437,421 | +0.01(+0.22%) |
Dec 24, 2020 | 4.480 | 4.480 | 4.430 | 4.450 | 239,200 | +0.05(+1.14%) |
Dec 23, 2020 | 4.280 | 4.410 | 4.280 | 4.400 | 713,871 | +0.29(+7.05%) |
Dec 22, 2020 | 4.090 | 4.130 | 4.030 | 4.110 | 474,065 | +0.13(+3.27%) |
Dec 21, 2020 | 3.890 | 4.040 | 3.815 | 3.980 | 1,821,351 | -0.34(-7.87%) |
Dec 18, 2020 | 4.320 | 4.320 | 4.250 | 4.320 | 484,900 | -0.08(-1.82%) |
Dec 17, 2020 | 4.440 | 4.450 | 4.360 | 4.400 | 231,528 | +0.01(+0.23%) |
Dec 16, 2020 | 4.460 | 4.460 | 4.340 | 4.390 | 255,090 | +0.09(+2.09%) |
Dec 15, 2020 | 4.260 | 4.310 | 4.150 | 4.300 | 319,722 | +0.09(+2.14%) |
Dec 14, 2020 | 4.350 | 4.350 | 4.200 | 4.210 | 373,379 | -0.01(-0.24%) |
Dec 11, 2020 | 4.200 | 4.220 | 4.130 | 4.220 | 563,200 | -0.12(-2.76%) |
Dec 10, 2020 | 4.250 | 4.370 | 4.210 | 4.340 | 361,977 | -0.08(-1.80%) |
Dec 09, 2020 | 4.530 | 4.600 | 4.340 | 4.420 | 868,609 | +0.04(+0.90%) |
Dec 08, 2020 | 4.410 | 4.450 | 4.340 | 4.380 | 859,444 | -0.15(-3.32%) |
Dec 07, 2020 | 4.560 | 4.560 | 4.470 | 4.530 | 1,386,465 | -0.12(-2.57%) |
Dec 04, 2020 | 4.810 | 4.810 | 4.580 | 4.650 | 1,106,500 | +0.07(+1.52%) |
Dec 03, 2020 | 4.530 | 4.670 | 4.500 | 4.580 | 1,846,152 | +0.12(+2.70%) |
Dec 02, 2020 | 4.330 | 4.470 | 4.260 | 4.460 | 730,747 | +0.06(+1.36%) |
Dec 01, 2020 | 4.370 | 4.420 | 4.320 | 4.400 | 867,342 | +0.27(+6.41%) |
Nov 30, 2020 | 4.310 | 4.310 | 4.120 | 4.135 | 1,567,966 | -0.26(-6.02%) |
Nov 27, 2020 | 4.360 | 4.400 | 4.320 | 4.400 | 1,103,500 | -0.29(-6.19%) |
Nov 25, 2020 | 4.650 | 4.700 | 4.540 | 4.690 | 602,500 | +0.04(+0.87%) |
Nov 24, 2020 | 4.540 | 4.650 | 4.420 | 4.650 | 1,201,088 | +0.23(+5.20%) |
Nov 23, 2020 | 4.380 | 4.430 | 4.340 | 4.420 | 630,223 | +0.26(+6.25%) |
Nov 20, 2020 | 4.140 | 4.160 | 4.120 | 4.160 | 719,200 | +0.06(+1.46%) |
Nov 19, 2020 | 4.135 | 4.210 | 4.040 | 4.100 | 2,920,471 | -0.08(-1.92%) |
Nov 18, 2020 | 4.130 | 4.300 | 4.070 | 4.180 | 1,054,189 | +0.06(+1.46%) |
Nov 17, 2020 | 4.015 | 4.130 | 3.966 | 4.120 | 999,723 | -0.06(-1.44%) |
Nov 16, 2020 | 4.190 | 4.220 | 3.980 | 4.180 | 1,227,853 | +0.35(+9.14%) |
Nov 13, 2020 | 3.720 | 3.850 | 3.720 | 3.830 | 742,900 | +0.13(+3.51%) |
Nov 12, 2020 | 3.720 | 3.770 | 3.630 | 3.700 | 832,211 | -0.18(-4.63%) |
Nov 11, 2020 | 3.860 | 3.900 | 3.810 | 3.880 | 753,518 | +0.20(+5.43%) |
Nov 10, 2020 | 3.580 | 3.690 | 3.520 | 3.680 | 1,175,111 | +0.23(+6.67%) |
Nov 09, 2020 | 3.750 | 3.770 | 3.310 | 3.450 | 3,583,572 | +0.69(+25.01%) |
Nov 06, 2020 | 2.780 | 2.780 | 2.730 | 2.760 | 435,600 | +0.01(+0.36%) |
Nov 05, 2020 | 2.770 | 2.790 | 2.710 | 2.750 | 850,163 | +0.05(+1.85%) |
Nov 04, 2020 | 2.660 | 2.710 | 2.640 | 2.700 | 743,562 | +0.07(+2.66%) |
Nov 03, 2020 | 2.580 | 2.670 | 2.550 | 2.630 | 615,012 | +0.09(+3.54%) |
Nov 02, 2020 | 2.530 | 2.550 | 2.460 | 2.540 | 522,062 | +0.01(+0.40%) |
Oct 30, 2020 | 2.500 | 2.530 | 2.460 | 2.530 | 855,300 | +0.06(+2.44%) |
Oct 29, 2020 | 2.440 | 2.530 | 2.390 | 2.470 | 823,057 | +0.02(+0.81%) |
Oct 28, 2020 | 2.430 | 2.480 | 2.400 | 2.450 | 822,471 | -0.09(-3.54%) |
Oct 27, 2020 | 2.610 | 2.620 | 2.520 | 2.540 | 1,088,211 | -0.09(-3.42%) |
Oct 26, 2020 | 2.770 | 2.770 | 2.600 | 2.630 | 795,061 | -0.19(-6.74%) |
Oct 23, 2020 | 2.800 | 2.840 | 2.780 | 2.820 | 1,075,700 | +0.04(+1.44%) |
Oct 22, 2020 | 2.740 | 2.800 | 2.700 | 2.780 | 767,124 | +0.09(+3.35%) |
Oct 21, 2020 | 2.750 | 2.750 | 2.680 | 2.690 | 664,449 | -0.11(-3.93%) |
Oct 20, 2020 | 2.750 | 2.840 | 2.740 | 2.800 | 1,271,758 | +0.20(+7.69%) |
Oct 19, 2020 | 2.550 | 2.650 | 2.530 | 2.600 | 1,068,775 | +0.00(+0.00%) |
Oct 16, 2020 | 2.500 | 2.600 | 2.480 | 2.600 | 3,204,500 | +0.05(+1.96%) |
Oct 15, 2020 | 2.540 | 2.590 | 2.500 | 2.550 | 702,227 | -0.04(-1.54%) |
Oct 14, 2020 | 2.620 | 2.640 | 2.580 | 2.590 | 889,956 | -0.02(-0.77%) |
Oct 13, 2020 | 2.620 | 2.620 | 2.570 | 2.610 | 2,747,965 | -0.13(-4.74%) |
Oct 12, 2020 | 2.800 | 2.800 | 2.700 | 2.740 | 1,279,710 | -0.03(-1.08%) |
Oct 09, 2020 | 2.850 | 2.860 | 2.700 | 2.770 | 4,672,700 | -0.15(-5.14%) |
Oct 08, 2020 | 3.690 | 3.750 | 2.860 | 2.920 | 6,242,547 | -1.21(-29.30%) |
Oct 07, 2020 | 4.250 | 4.440 | 4.050 | 4.130 | 476,800 | +0.13(+3.25%) |
Oct 06, 2020 | 4.250 | 4.320 | 3.890 | 4.000 | 329,296 | -0.25(-5.88%) |
Oct 05, 2020 | 4.140 | 4.560 | 4.075 | 4.250 | 301,261 | +0.10(+2.41%) |
Oct 02, 2020 | 4.090 | 4.350 | 3.800 | 4.150 | 268,400 | +0.19(+4.80%) |
Oct 01, 2020 | 4.200 | 4.240 | 3.900 | 3.960 | 281,862 | -0.04(-1.00%) |
Sep 30, 2020 | 3.990 | 4.288 | 3.200 | 4.000 | 427,161 | -0.18(-4.29%) |
Sep 29, 2020 | 4.450 | 4.540 | 4.120 | 4.179 | 203,417 | -0.09(-2.21%) |
Sep 28, 2020 | 4.300 | 4.400 | 4.225 | 4.274 | 282,803 | +0.00(+0.09%) |
Sep 25, 2020 | 4.680 | 4.680 | 4.250 | 4.270 | 299,400 | -0.35(-7.58%) |
Sep 24, 2020 | 4.670 | 4.800 | 4.000 | 4.620 | 350,753 | -0.22(-4.64%) |
Sep 23, 2020 | 5.060 | 5.110 | 4.800 | 4.845 | 347,730 | -0.35(-6.65%) |
Sep 22, 2020 | 5.600 | 5.600 | 5.000 | 5.190 | 330,202 | -0.26(-4.77%) |
Sep 21, 2020 | 4.500 | 14.23 | 4.500 | 5.450 | 1,842,237 | +0.10(+1.87%) |
Sep 18, 2020 | 4.920 | 5.800 | 4.500 | 5.350 | 211,700 | -0.01(-0.19%) |
Sep 17, 2020 | 5.370 | 5.460 | 5.300 | 5.360 | 143,985 | -0.01(-0.19%) |
Sep 16, 2020 | 5.350 | 5.550 | 5.340 | 5.370 | 140,523 | +0.02(+0.37%) |
Sep 15, 2020 | 5.280 | 5.380 | 5.200 | 5.350 | 85,928 | +0.04(+0.77%) |
Sep 14, 2020 | 5.330 | 5.750 | 5.180 | 5.309 | 187,000 | +0.37(+7.47%) |
Sep 11, 2020 | 4.980 | 4.990 | 4.880 | 4.940 | 257,000 | -0.08(-1.59%) |
Sep 10, 2020 | 5.200 | 5.340 | 5.020 | 5.020 | 91,132 | -0.20(-3.83%) |
Sep 09, 2020 | 5.280 | 5.280 | 5.160 | 5.220 | 69,173 | -0.08(-1.51%) |
Sep 08, 2020 | 5.240 | 5.430 | 5.210 | 5.300 | 197,702 | -0.52(-8.95%) |
Sep 04, 2020 | 5.790 | 5.890 | 5.680 | 5.821 | 157,100 | +0.22(+3.94%) |
Sep 03, 2020 | 5.810 | 5.860 | 5.560 | 5.600 | 272,473 | +0.21(+3.90%) |
Sep 02, 2020 | 5.330 | 5.410 | 5.300 | 5.390 | 205,839 | -0.01(-0.18%) |
Sep 01, 2020 | 5.280 | 5.399 | 5.200 | 5.399 | 186,132 | -0.08(-1.47%) |
Aug 31, 2020 | 5.620 | 5.720 | 5.440 | 5.480 | 163,755 | -0.24(-4.20%) |
Aug 28, 2020 | 5.700 | 5.800 | 5.650 | 5.720 | 142,500 | +0.04(+0.71%) |
Aug 27, 2020 | 5.500 | 5.690 | 5.450 | 5.680 | 202,103 | +0.24(+4.41%) |
Aug 26, 2020 | 5.240 | 5.460 | 5.240 | 5.440 | 100,322 | +0.11(+2.06%) |
Aug 25, 2020 | 5.360 | 5.480 | 5.270 | 5.330 | 114,786 | +0.17(+3.29%) |
Aug 24, 2020 | 5.060 | 5.240 | 5.000 | 5.160 | 118,468 | +0.08(+1.57%) |
Aug 21, 2020 | 5.110 | 5.110 | 5.020 | 5.080 | 77,700 | -0.01(-0.20%) |
Aug 20, 2020 | 5.020 | 5.095 | 4.980 | 5.090 | 213,838 | -0.15(-2.77%) |
Aug 19, 2020 | 5.130 | 5.320 | 5.090 | 5.235 | 237,119 | +0.25(+4.91%) |
Aug 18, 2020 | 5.130 | 5.130 | 4.940 | 4.990 | 129,662 | +0.10(+2.04%) |
Aug 17, 2020 | 5.000 | 5.000 | 4.860 | 4.890 | 163,016 | -0.22(-4.31%) |
Aug 14, 2020 | 5.170 | 5.170 | 5.055 | 5.110 | 127,600 | -0.26(-4.84%) |
Aug 13, 2020 | 5.520 | 5.540 | 5.310 | 5.370 | 105,015 | -0.16(-2.90%) |
Aug 12, 2020 | 5.750 | 5.750 | 5.530 | 5.530 | 136,928 | -0.18(-3.23%) |
Aug 11, 2020 | 5.570 | 5.810 | 5.560 | 5.715 | 341,217 | +0.38(+7.22%) |
Aug 10, 2020 | 5.130 | 5.350 | 5.040 | 5.330 | 172,300 | +0.40(+8.12%) |
Aug 07, 2020 | 4.850 | 4.940 | 4.790 | 4.930 | 94,600 | -0.05(-1.01%) |
Aug 06, 2020 | 4.930 | 4.990 | 4.840 | 4.980 | 141,037 | -0.14(-2.73%) |
Aug 05, 2020 | 5.060 | 5.120 | 4.970 | 5.120 | 225,599 | +0.46(+9.87%) |
Aug 04, 2020 | 4.495 | 4.660 | 4.460 | 4.660 | 125,173 | +0.31(+7.13%) |
Aug 03, 2020 | 4.200 | 4.400 | 4.140 | 4.350 | 190,717 | -0.09(-2.01%) |
Jul 31, 2020 | 4.520 | 4.520 | 4.330 | 4.439 | 381,100 | -0.38(-7.90%) |
Jul 30, 2020 | 4.730 | 4.890 | 4.700 | 4.820 | 88,786 | -0.04(-0.82%) |
Jul 29, 2020 | 4.930 | 4.930 | 4.800 | 4.860 | 66,578 | -0.11(-2.21%) |
Jul 28, 2020 | 4.790 | 5.000 | 4.770 | 4.970 | 63,677 | +0.11(+2.26%) |
Jul 27, 2020 | 4.820 | 4.950 | 4.720 | 4.860 | 237,028 | -0.27(-5.26%) |
Jul 24, 2020 | 5.090 | 5.190 | 5.050 | 5.130 | 152,400 | -0.19(-3.57%) |
Jul 23, 2020 | 5.410 | 5.410 | 5.280 | 5.320 | 147,202 | -0.23(-4.15%) |
Jul 22, 2020 | 5.470 | 5.570 | 5.405 | 5.550 | 25,754 | -0.01(-0.18%) |
Jul 21, 2020 | 5.460 | 5.640 | 5.460 | 5.560 | 71,162 | +0.16(+2.96%) |
Jul 20, 2020 | 5.475 | 5.490 | 5.370 | 5.400 | 70,393 | -0.17(-3.05%) |
Jul 17, 2020 | 5.500 | 5.570 | 5.450 | 5.570 | 122,500 | -0.11(-1.98%) |
Jul 16, 2020 | 5.760 | 5.760 | 5.650 | 5.683 | 64,323 | -0.14(-2.36%) |
Jul 15, 2020 | 5.680 | 5.880 | 5.680 | 5.820 | 355,107 | +0.51(+9.60%) |
Jul 14, 2020 | 5.085 | 5.310 | 5.060 | 5.310 | 118,164 | -0.04(-0.65%) |
Jul 13, 2020 | 5.430 | 5.540 | 5.300 | 5.345 | 76,897 | -0.12(-2.29%) |
Jul 10, 2020 | 5.260 | 5.470 | 5.220 | 5.470 | 78,600 | +0.17(+3.21%) |
Jul 09, 2020 | 5.400 | 5.430 | 5.260 | 5.300 | 694,538 | -0.10(-1.90%) |
Jul 08, 2020 | 5.480 | 5.480 | 5.340 | 5.402 | 78,300 | -0.13(-2.31%) |
Jul 07, 2020 | 5.690 | 5.690 | 5.520 | 5.530 | 76,462 | -0.22(-3.83%) |
Jul 06, 2020 | 5.820 | 5.820 | 5.690 | 5.750 | 93,780 | -0.04(-0.78%) |
Jul 02, 2020 | 5.760 | 5.920 | 5.710 | 5.795 | 88,000 | +0.21(+3.85%) |
Jul 01, 2020 | 5.500 | 5.630 | 5.400 | 5.580 | 136,473 | -0.02(-0.36%) |
Jun 30, 2020 | 5.620 | 5.620 | 5.450 | 5.600 | 135,012 | -0.05(-0.88%) |
Jun 29, 2020 | 5.570 | 5.790 | 5.500 | 5.650 | 85,679 | +0.14(+2.54%) |
Jun 26, 2020 | 5.695 | 5.740 | 5.420 | 5.510 | 140,400 | -0.29(-5.05%) |
Jun 25, 2020 | 5.730 | 5.820 | 5.650 | 5.803 | 111,685 | +0.05(+0.92%) |
Jun 24, 2020 | 6.010 | 6.010 | 5.700 | 5.750 | 201,128 | -0.53(-8.44%) |
Jun 23, 2020 | 6.520 | 6.640 | 6.260 | 6.280 | 165,928 | -0.18(-2.79%) |
Jun 22, 2020 | 6.470 | 6.540 | 6.340 | 6.460 | 160,429 | -0.14(-2.12%) |
Jun 19, 2020 | 6.850 | 6.890 | 6.580 | 6.600 | 122,500 | -0.09(-1.35%) |
Jun 18, 2020 | 6.630 | 6.830 | 6.590 | 6.690 | 554,432 | -0.11(-1.62%) |
Jun 17, 2020 | 6.900 | 6.900 | 6.690 | 6.800 | 70,773 | -0.22(-3.13%) |
Jun 16, 2020 | 7.390 | 7.390 | 6.950 | 7.020 | 162,013 | +0.13(+1.89%) |
Jun 15, 2020 | 6.580 | 6.890 | 6.520 | 6.890 | 149,125 | -0.13(-1.85%) |
Jun 12, 2020 | 7.040 | 7.180 | 6.800 | 7.020 | 203,300 | +0.59(+9.18%) |
Jun 11, 2020 | 6.640 | 6.900 | 6.410 | 6.430 | 303,179 | -0.89(-12.16%) |
Jun 10, 2020 | 7.490 | 7.560 | 7.250 | 7.320 | 329,061 | -0.69(-8.61%) |
Jun 09, 2020 | 8.010 | 8.090 | 7.810 | 8.010 | 270,591 | -0.61(-7.08%) |
Jun 08, 2020 | 8.800 | 8.830 | 8.040 | 8.620 | 428,212 | +0.42(+5.12%) |
Jun 05, 2020 | 8.210 | 8.430 | 8.150 | 8.200 | 339,800 | +0.87(+11.87%) |
Jun 04, 2020 | 7.160 | 7.430 | 7.050 | 7.330 | 331,801 | +0.17(+2.37%) |
Jun 03, 2020 | 6.870 | 7.250 | 6.810 | 7.160 | 391,471 | +0.77(+12.05%) |
Jun 02, 2020 | 6.330 | 6.390 | 6.280 | 6.390 | 1,133,539 | +0.33(+5.45%) |
Jun 01, 2020 | 5.890 | 6.100 | 5.890 | 6.060 | 208,306 | +0.39(+6.88%) |
May 29, 2020 | 5.800 | 5.800 | 5.620 | 5.670 | 283,900 | -0.35(-5.81%) |
May 28, 2020 | 6.150 | 6.200 | 6.000 | 6.020 | 297,772 | -0.11(-1.79%) |
May 27, 2020 | 6.400 | 6.450 | 6.000 | 6.130 | 1,072,798 | -0.02(-0.33%) |
May 26, 2020 | 5.600 | 6.550 | 5.600 | 6.150 | 1,471,762 | +1.43(+30.30%) |
May 22, 2020 | 4.850 | 4.980 | 4.650 | 4.720 | 152,400 | -0.35(-6.90%) |
May 21, 2020 | 5.040 | 5.210 | 4.980 | 5.070 | 135,365 | +0.12(+2.42%) |
May 20, 2020 | 4.920 | 4.980 | 4.840 | 4.950 | 110,198 | -0.03(-0.60%) |
May 19, 2020 | 4.920 | 5.050 | 4.750 | 4.980 | 121,924 | +0.29(+6.18%) |
May 18, 2020 | 4.530 | 4.700 | 4.350 | 4.690 | 155,963 | +0.54(+13.01%) |
May 15, 2020 | 4.110 | 4.200 | 4.100 | 4.150 | 55,300 | -0.05(-1.31%) |
May 14, 2020 | 4.040 | 4.250 | 3.900 | 4.205 | 89,285 | -0.03(-0.59%) |
May 13, 2020 | 4.290 | 4.340 | 4.190 | 4.230 | 110,226 | -0.27(-6.00%) |
May 12, 2020 | 4.580 | 4.600 | 4.460 | 4.500 | 136,892 | -0.16(-3.43%) |
May 11, 2020 | 4.655 | 4.740 | 4.530 | 4.660 | 162,802 | -0.30(-6.05%) |
May 08, 2020 | 4.880 | 4.960 | 4.740 | 4.960 | 96,000 | +0.22(+4.64%) |
May 07, 2020 | 4.720 | 4.800 | 4.670 | 4.740 | 119,176 | -0.16(-3.27%) |
May 06, 2020 | 4.990 | 4.990 | 4.900 | 4.900 | 107,206 | -0.01(-0.20%) |
May 05, 2020 | 4.980 | 5.080 | 4.890 | 4.910 | 178,306 | -0.27(-5.21%) |
May 04, 2020 | 5.080 | 5.180 | 5.070 | 5.180 | 210,516 | -0.23(-4.25%) |
May 01, 2020 | 5.570 | 5.570 | 5.400 | 5.410 | 141,000 | -0.28(-4.92%) |
Apr 30, 2020 | 5.510 | 5.740 | 5.500 | 5.690 | 244,478 | -0.15(-2.57%) |
Apr 29, 2020 | 5.500 | 5.860 | 5.480 | 5.840 | 151,121 | +0.20(+3.55%) |
Apr 28, 2020 | 5.530 | 5.690 | 5.400 | 5.640 | 235,977 | +0.05(+0.89%) |
Apr 27, 2020 | 5.500 | 5.600 | 5.450 | 5.590 | 621,475 | +0.04(+0.72%) |
Apr 24, 2020 | 5.405 | 5.550 | 5.370 | 5.550 | 657,600 | -0.04(-0.72%) |
Apr 23, 2020 | 5.650 | 5.680 | 5.520 | 5.590 | 48,288 | -0.02(-0.36%) |
Apr 22, 2020 | 5.670 | 5.700 | 5.540 | 5.610 | 33,422 | -0.05(-0.88%) |
Apr 21, 2020 | 5.430 | 5.720 | 5.350 | 5.660 | 137,053 | +0.09(+1.62%) |
Apr 20, 2020 | 5.620 | 5.770 | 5.510 | 5.570 | 74,048 | -0.31(-5.27%) |
Apr 17, 2020 | 5.920 | 5.940 | 5.740 | 5.880 | 214,600 | +0.33(+6.04%) |
Apr 16, 2020 | 5.610 | 5.610 | 5.430 | 5.545 | 121,977 | -0.01(-0.18%) |
Apr 15, 2020 | 5.670 | 5.670 | 5.430 | 5.555 | 194,350 | -0.50(-8.18%) |
Apr 14, 2020 | 6.320 | 6.400 | 6.020 | 6.050 | 106,382 | -0.08(-1.31%) |
Apr 13, 2020 | 6.440 | 6.440 | 6.050 | 6.130 | 201,779 | -0.15(-2.39%) |
Apr 09, 2020 | 6.300 | 6.350 | 6.140 | 6.280 | 75,600 | -0.06(-0.95%) |
Apr 08, 2020 | 6.220 | 6.360 | 6.170 | 6.340 | 90,563 | +0.46(+7.82%) |
Apr 07, 2020 | 6.280 | 6.400 | 5.880 | 5.880 | 92,839 | +0.23(+4.07%) |
Apr 06, 2020 | 5.160 | 5.680 | 5.160 | 5.650 | 136,661 | +0.71(+14.37%) |
Apr 03, 2020 | 5.030 | 5.030 | 4.820 | 4.940 | 65,600 | -0.16(-3.14%) |
Apr 02, 2020 | 5.040 | 5.150 | 4.980 | 5.100 | 195,228 | +0.12(+2.41%) |
Apr 01, 2020 | 5.120 | 5.180 | 4.980 | 4.980 | 111,508 | -0.24(-4.60%) |
Mar 31, 2020 | 5.195 | 5.440 | 5.190 | 5.220 | 76,887 | +0.09(+1.75%) |
Mar 30, 2020 | 5.130 | 5.180 | 5.020 | 5.130 | 65,352 | -0.28(-5.18%) |
Mar 27, 2020 | 5.260 | 5.500 | 5.170 | 5.410 | 147,100 | -0.25(-4.42%) |
Mar 26, 2020 | 5.360 | 5.800 | 5.360 | 5.660 | 159,737 | +0.18(+3.28%) |
Mar 25, 2020 | 5.525 | 5.650 | 5.350 | 5.480 | 107,086 | +0.26(+4.98%) |
Mar 24, 2020 | 4.950 | 5.250 | 4.860 | 5.220 | 68,356 | +0.51(+10.85%) |
Mar 23, 2020 | 4.810 | 4.880 | 4.640 | 4.709 | 93,368 | -0.20(-4.09%) |
Mar 20, 2020 | 5.150 | 5.310 | 4.910 | 4.910 | 69,200 | +0.23(+4.91%) |
Mar 19, 2020 | 4.590 | 4.830 | 4.507 | 4.680 | 53,055 | -0.39(-7.69%) |
Mar 18, 2020 | 5.240 | 5.250 | 4.760 | 5.070 | 96,399 | -0.68(-11.83%) |
Mar 17, 2020 | 5.780 | 5.944 | 5.630 | 5.750 | 77,050 | -0.41(-6.58%) |
Mar 16, 2020 | 6.380 | 6.670 | 6.000 | 6.155 | 81,455 | -3.04(-33.10%) |
Mar 13, 2020 | 9.210 | 9.280 | 8.590 | 9.200 | 142,200 | +0.25(+2.79%) |
Mar 12, 2020 | 9.030 | 9.060 | 8.110 | 8.950 | 56,045 | -1.10(-10.91%) |
Mar 11, 2020 | 10.50 | 10.50 | 10.00 | 10.05 | 34,204 | -1.41(-12.34%) |
Mar 10, 2020 | 11.54 | 11.55 | 10.83 | 11.46 | 101,633 | +0.96(+9.14%) |
Mar 09, 2020 | 10.61 | 11.18 | 10.46 | 10.50 | 56,156 | -0.72(-6.42%) |
Mar 06, 2020 | 10.39 | 11.37 | 10.37 | 11.22 | 67,200 | +0.65(+6.15%) |
Mar 05, 2020 | 11.04 | 11.05 | 10.57 | 10.57 | 61,791 | -1.08(-9.27%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.38 | 11.65 | 41,409 | +0.00(+0.00%) |
Mar 03, 2020 | 11.79 | 12.31 | 11.42 | 11.65 | 82,599 | +0.38(+3.37%) |
Mar 02, 2020 | 11.04 | 11.27 | 10.61 | 11.27 | 148,213 | -0.93(-7.62%) |
Feb 28, 2020 | 12.43 | 12.53 | 11.85 | 12.20 | 42,800 | -0.55(-4.31%) |
Feb 27, 2020 | 12.79 | 13.57 | 12.72 | 12.75 | 30,564 | -1.38(-9.77%) |
Feb 26, 2020 | 14.37 | 14.48 | 14.01 | 14.13 | 26,325 | +0.23(+1.62%) |
Feb 25, 2020 | 14.60 | 14.60 | 13.76 | 13.90 | 28,686 | -0.58(-4.00%) |
Feb 24, 2020 | 14.52 | 14.81 | 14.44 | 14.48 | 32,383 | -1.57(-9.81%) |
Feb 21, 2020 | 16.10 | 16.11 | 16.04 | 16.06 | 15,500 | -0.27(-1.65%) |
Feb 20, 2020 | 16.33 | 16.35 | 16.24 | 16.33 | 16,129 | -0.20(-1.21%) |
Feb 19, 2020 | 16.54 | 16.65 | 16.52 | 16.53 | 4,806 | +0.05(+0.30%) |
Feb 18, 2020 | 16.52 | 16.52 | 16.42 | 16.48 | 6,492 | -0.09(-0.54%) |
Feb 14, 2020 | 16.70 | 16.70 | 16.55 | 16.57 | 6,800 | +0.18(+1.10%) |
Feb 13, 2020 | 16.38 | 16.54 | 16.34 | 16.39 | 4,660 | -0.18(-1.09%) |
Feb 12, 2020 | 16.44 | 16.58 | 16.44 | 16.57 | 45,150 | +0.33(+2.03%) |
Feb 11, 2020 | 16.09 | 16.30 | 16.09 | 16.24 | 7,826 | +0.61(+3.90%) |
Feb 10, 2020 | 15.59 | 15.66 | 15.58 | 15.63 | 6,415 | +0.07(+0.45%) |
Feb 07, 2020 | 15.64 | 15.70 | 15.53 | 15.56 | 22,700 | -0.51(-3.20%) |
Feb 06, 2020 | 16.08 | 16.10 | 16.05 | 16.07 | 4,194 | -0.00(-0.03%) |
Feb 05, 2020 | 16.17 | 16.17 | 15.98 | 16.08 | 10,705 | +0.60(+3.91%) |
Feb 04, 2020 | 15.26 | 15.52 | 15.26 | 15.47 | 37,722 | +0.55(+3.72%) |
Feb 03, 2020 | 14.79 | 15.00 | 14.79 | 14.92 | 24,018 | +0.05(+0.34%) |
Jan 31, 2020 | 15.11 | 15.12 | 14.83 | 14.87 | 41,900 | -0.22(-1.43%) |
Jan 30, 2020 | 14.89 | 15.09 | 14.89 | 15.09 | 12,932 | -0.27(-1.79%) |
Jan 29, 2020 | 15.36 | 15.42 | 15.30 | 15.36 | 8,643 | +0.00(+0.00%) |
Jan 28, 2020 | 15.31 | 15.39 | 15.28 | 15.36 | 18,554 | +0.15(+0.99%) |
Jan 27, 2020 | 15.14 | 15.34 | 15.14 | 15.21 | 35,662 | -0.83(-5.17%) |
Jan 24, 2020 | 16.32 | 16.32 | 16.02 | 16.04 | 12,600 | -0.13(-0.80%) |
Jan 23, 2020 | 16.03 | 16.17 | 15.89 | 16.17 | 36,834 | -0.43(-2.59%) |
Jan 22, 2020 | 16.69 | 16.69 | 16.53 | 16.60 | 16,627 | +0.08(+0.48%) |
Jan 21, 2020 | 16.55 | 16.61 | 16.47 | 16.52 | 46,378 | -0.96(-5.49%) |
Jan 17, 2020 | 17.48 | 17.51 | 17.40 | 17.48 | 38,800 | +0.77(+4.61%) |
Jan 16, 2020 | 16.60 | 16.71 | 16.58 | 16.71 | 6,539 | +0.05(+0.30%) |
Jan 15, 2020 | 16.49 | 16.69 | 16.49 | 16.66 | 10,224 | -0.08(-0.48%) |
Jan 14, 2020 | 16.79 | 16.87 | 16.72 | 16.74 | 5,387 | -0.31(-1.82%) |
Jan 13, 2020 | 17.00 | 17.09 | 16.97 | 17.05 | 15,823 | -0.19(-1.10%) |
Jan 10, 2020 | 17.32 | 17.43 | 17.20 | 17.24 | 35,400 | +0.72(+4.36%) |
Jan 09, 2020 | 16.41 | 16.52 | 16.40 | 16.52 | 5,146 | +0.39(+2.42%) |
Jan 08, 2020 | 16.05 | 16.25 | 16.05 | 16.13 | 2,484 | +0.04(+0.25%) |
Jan 07, 2020 | 16.17 | 16.18 | 16.09 | 16.09 | 37,182 | +0.05(+0.31%) |
Jan 06, 2020 | 15.83 | 16.11 | 15.80 | 16.04 | 23,760 | -0.27(-1.66%) |
Jan 03, 2020 | 16.35 | 16.37 | 16.26 | 16.31 | 35,900 | -0.35(-2.10%) |