Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.800 | 3.800 | 3.800 | 295,202 | +0.10(+2.70%) | |
Dec 30, 2020 | 3.650 | 3.840 | 3.620 | 3.700 | 295,202 | +0.09(+2.49%) |
Dec 29, 2020 | 3.630 | 3.680 | 3.570 | 3.610 | 83,673 | -0.04(-1.10%) |
Dec 28, 2020 | 3.700 | 3.810 | 3.610 | 3.650 | 104,325 | -0.04(-1.08%) |
Dec 24, 2020 | 3.670 | 3.750 | 3.650 | 3.690 | 54,400 | -0.01(-0.27%) |
Dec 23, 2020 | 3.650 | 3.730 | 3.610 | 3.700 | 68,153 | +0.06(+1.65%) |
Dec 22, 2020 | 3.630 | 3.710 | 3.610 | 3.640 | 95,621 | +0.00(+0.00%) |
Dec 21, 2020 | 3.710 | 3.790 | 3.630 | 3.640 | 174,103 | -0.01(-0.27%) |
Dec 18, 2020 | 3.750 | 3.810 | 3.650 | 3.650 | 201,200 | -0.10(-2.67%) |
Dec 17, 2020 | 3.800 | 3.880 | 3.748 | 3.750 | 139,856 | -0.02(-0.53%) |
Dec 16, 2020 | 3.780 | 3.840 | 3.750 | 3.770 | 58,745 | +0.00(+0.00%) |
Dec 15, 2020 | 3.800 | 3.850 | 3.750 | 3.770 | 113,630 | -0.01(-0.26%) |
Dec 14, 2020 | 3.850 | 3.850 | 3.780 | 3.780 | 621,084 | -0.08(-2.07%) |
Dec 11, 2020 | 3.730 | 3.890 | 3.730 | 3.860 | 477,900 | +0.07(+1.85%) |
Dec 10, 2020 | 3.790 | 3.900 | 3.740 | 3.790 | 104,887 | +0.00(+0.00%) |
Dec 09, 2020 | 3.830 | 3.880 | 3.780 | 3.790 | 191,847 | -0.02(-0.52%) |
Dec 08, 2020 | 3.810 | 3.920 | 3.780 | 3.810 | 119,792 | +0.00(+0.00%) |
Dec 07, 2020 | 3.820 | 3.960 | 3.800 | 3.810 | 215,855 | -0.01(-0.26%) |
Dec 04, 2020 | 4.000 | 4.000 | 3.750 | 3.820 | 193,600 | -0.15(-3.78%) |
Dec 03, 2020 | 3.820 | 4.010 | 3.780 | 3.970 | 557,308 | +0.13(+3.39%) |
Dec 02, 2020 | 3.970 | 4.030 | 3.800 | 3.840 | 312,649 | -0.19(-4.71%) |
Dec 01, 2020 | 4.050 | 4.050 | 3.800 | 4.030 | 564,894 | -0.02(-0.49%) |
Nov 30, 2020 | 3.790 | 4.050 | 3.720 | 4.050 | 661,398 | +0.25(+6.58%) |
Nov 27, 2020 | 3.940 | 3.990 | 3.750 | 3.800 | 180,200 | -0.20(-5.00%) |
Nov 25, 2020 | 3.870 | 4.060 | 3.630 | 4.000 | 941,600 | +0.00(+0.00%) |
Nov 24, 2020 | 4.000 | 4.080 | 3.940 | 4.000 | 298,276 | +0.05(+1.27%) |
Nov 23, 2020 | 4.250 | 4.250 | 3.900 | 3.950 | 445,131 | -0.30(-7.06%) |
Nov 20, 2020 | 4.130 | 4.280 | 4.130 | 4.250 | 241,500 | +0.13(+3.16%) |
Nov 19, 2020 | 4.080 | 4.150 | 4.020 | 4.120 | 151,666 | +0.08(+1.98%) |
Nov 18, 2020 | 3.950 | 4.090 | 3.950 | 4.040 | 99,173 | +0.05(+1.25%) |
Nov 17, 2020 | 3.950 | 4.030 | 3.950 | 3.990 | 288,860 | -0.01(-0.25%) |
Nov 16, 2020 | 4.000 | 4.090 | 3.980 | 4.000 | 230,844 | +0.00(+0.00%) |
Nov 13, 2020 | 3.900 | 4.050 | 3.886 | 4.000 | 138,100 | +0.08(+2.04%) |
Nov 12, 2020 | 4.000 | 4.050 | 3.910 | 3.920 | 91,261 | -0.03(-0.76%) |
Nov 11, 2020 | 4.000 | 4.080 | 3.950 | 3.950 | 53,183 | -0.05(-1.25%) |
Nov 10, 2020 | 4.000 | 4.100 | 3.920 | 4.000 | 303,677 | +0.00(+0.00%) |
Nov 09, 2020 | 4.140 | 4.270 | 3.900 | 4.000 | 276,246 | -0.14(-3.38%) |
Nov 06, 2020 | 4.240 | 4.280 | 4.110 | 4.140 | 83,000 | -0.14(-3.27%) |
Nov 05, 2020 | 4.390 | 4.490 | 4.200 | 4.280 | 114,260 | -0.11(-2.51%) |
Nov 04, 2020 | 4.300 | 4.440 | 4.300 | 4.390 | 59,058 | +0.07(+1.62%) |
Nov 03, 2020 | 4.240 | 4.430 | 4.205 | 4.320 | 36,611 | +0.08(+1.89%) |
Nov 02, 2020 | 4.230 | 4.270 | 4.150 | 4.240 | 62,154 | +0.09(+2.17%) |
Oct 30, 2020 | 4.120 | 4.180 | 4.070 | 4.150 | 38,400 | -0.03(-0.72%) |
Oct 29, 2020 | 4.090 | 4.200 | 4.090 | 4.180 | 32,533 | +0.04(+0.97%) |
Oct 28, 2020 | 4.220 | 4.260 | 4.125 | 4.140 | 41,211 | -0.12(-2.82%) |
Oct 27, 2020 | 4.240 | 4.440 | 4.200 | 4.260 | 40,429 | -0.05(-1.16%) |
Oct 26, 2020 | 4.240 | 4.390 | 4.240 | 4.310 | 40,339 | +0.03(+0.70%) |
Oct 23, 2020 | 4.400 | 4.420 | 4.260 | 4.280 | 77,800 | -0.09(-2.06%) |
Oct 22, 2020 | 4.320 | 4.410 | 4.300 | 4.370 | 64,738 | +0.06(+1.39%) |
Oct 21, 2020 | 4.470 | 4.590 | 4.310 | 4.310 | 28,580 | -0.13(-2.93%) |
Oct 20, 2020 | 4.420 | 4.580 | 4.390 | 4.440 | 96,557 | +0.01(+0.23%) |
Oct 19, 2020 | 4.460 | 4.610 | 4.430 | 4.430 | 90,425 | -0.05(-1.12%) |
Oct 16, 2020 | 4.400 | 4.490 | 4.400 | 4.480 | 29,500 | +0.04(+0.90%) |
Oct 15, 2020 | 4.470 | 4.530 | 4.390 | 4.440 | 23,342 | +0.03(+0.68%) |
Oct 14, 2020 | 4.470 | 4.560 | 4.310 | 4.410 | 117,051 | -0.07(-1.56%) |
Oct 13, 2020 | 4.660 | 4.710 | 4.420 | 4.480 | 70,110 | -0.13(-2.82%) |
Oct 12, 2020 | 4.600 | 4.720 | 4.500 | 4.610 | 86,760 | -0.02(-0.43%) |
Oct 09, 2020 | 4.510 | 4.720 | 4.510 | 4.630 | 49,300 | +0.11(+2.43%) |
Oct 08, 2020 | 4.460 | 4.640 | 4.460 | 4.520 | 45,974 | +0.06(+1.35%) |
Oct 07, 2020 | 4.520 | 4.520 | 4.440 | 4.460 | 36,289 | -0.01(-0.22%) |
Oct 06, 2020 | 4.410 | 4.580 | 4.410 | 4.470 | 32,253 | +0.03(+0.68%) |
Oct 05, 2020 | 4.470 | 4.580 | 4.420 | 4.440 | 23,060 | -0.03(-0.67%) |
Oct 02, 2020 | 4.360 | 4.550 | 4.360 | 4.470 | 41,800 | +0.11(+2.52%) |
Oct 01, 2020 | 4.520 | 4.520 | 4.300 | 4.360 | 38,007 | -0.13(-2.90%) |
Sep 30, 2020 | 4.340 | 4.500 | 4.290 | 4.490 | 73,727 | +0.22(+5.15%) |
Sep 29, 2020 | 4.300 | 4.320 | 4.220 | 4.270 | 44,385 | -0.01(-0.23%) |
Sep 28, 2020 | 4.280 | 4.300 | 4.220 | 4.280 | 51,209 | -0.02(-0.47%) |
Sep 25, 2020 | 4.220 | 4.335 | 4.191 | 4.300 | 70,800 | +0.08(+1.90%) |
Sep 24, 2020 | 4.350 | 4.390 | 4.200 | 4.220 | 98,277 | -0.12(-2.76%) |
Sep 23, 2020 | 4.670 | 4.670 | 4.270 | 4.340 | 169,929 | -0.41(-8.63%) |
Sep 22, 2020 | 4.460 | 4.870 | 4.380 | 4.750 | 134,881 | +0.29(+6.50%) |
Sep 21, 2020 | 4.390 | 4.490 | 4.280 | 4.460 | 55,772 | +0.09(+2.06%) |
Sep 18, 2020 | 4.250 | 4.450 | 4.160 | 4.370 | 177,000 | +0.05(+1.16%) |
Sep 17, 2020 | 4.280 | 4.500 | 4.250 | 4.320 | 113,308 | -0.05(-1.14%) |
Sep 16, 2020 | 4.460 | 4.580 | 4.300 | 4.370 | 118,279 | -0.16(-3.53%) |
Sep 15, 2020 | 4.650 | 4.730 | 4.500 | 4.530 | 138,321 | -0.18(-3.82%) |
Sep 14, 2020 | 4.510 | 4.810 | 4.380 | 4.710 | 162,041 | +0.13(+2.84%) |
Sep 11, 2020 | 4.400 | 4.760 | 4.380 | 4.580 | 193,400 | +0.15(+3.39%) |
Sep 10, 2020 | 4.250 | 4.630 | 4.170 | 4.430 | 179,425 | +0.18(+4.24%) |
Sep 09, 2020 | 4.190 | 4.400 | 4.130 | 4.250 | 137,579 | +0.06(+1.43%) |
Sep 08, 2020 | 4.130 | 4.300 | 4.080 | 4.190 | 101,936 | +0.01(+0.24%) |
Sep 04, 2020 | 4.120 | 4.270 | 4.090 | 4.180 | 137,500 | +0.00(+0.00%) |
Sep 03, 2020 | 4.100 | 4.270 | 4.060 | 4.180 | 196,577 | +0.04(+0.97%) |
Sep 02, 2020 | 4.280 | 4.314 | 4.120 | 4.140 | 124,531 | -0.19(-4.39%) |
Sep 01, 2020 | 4.230 | 4.380 | 4.170 | 4.330 | 103,019 | +0.09(+2.12%) |
Aug 31, 2020 | 4.150 | 4.290 | 4.120 | 4.240 | 120,148 | +0.06(+1.44%) |
Aug 28, 2020 | 4.250 | 4.339 | 4.160 | 4.180 | 135,200 | -0.03(-0.71%) |
Aug 27, 2020 | 4.080 | 4.320 | 4.080 | 4.210 | 176,171 | +0.04(+0.96%) |
Aug 26, 2020 | 4.280 | 4.500 | 4.070 | 4.170 | 259,086 | -0.12(-2.80%) |
Aug 25, 2020 | 4.060 | 4.710 | 4.060 | 4.290 | 705,361 | +0.22(+5.41%) |
Aug 24, 2020 | 4.340 | 4.360 | 4.000 | 4.070 | 437,588 | -0.33(-7.50%) |
Aug 21, 2020 | 4.460 | 4.760 | 4.300 | 4.400 | 389,300 | -0.14(-3.08%) |
Aug 20, 2020 | 5.350 | 5.400 | 4.510 | 4.540 | 1,192,011 | -0.94(-17.15%) |
Aug 19, 2020 | 6.300 | 6.840 | 5.350 | 5.480 | 6,551,402 | +0.06(+1.11%) |
Aug 18, 2020 | 3.880 | 5.990 | 3.850 | 5.420 | 5,426,366 | +1.27(+30.60%) |
Aug 17, 2020 | 3.980 | 4.220 | 3.930 | 4.150 | 163,349 | +0.24(+6.14%) |
Aug 14, 2020 | 3.600 | 3.910 | 3.600 | 3.910 | 194,600 | +0.31(+8.61%) |
Aug 13, 2020 | 3.750 | 3.800 | 3.580 | 3.600 | 187,185 | -0.18(-4.76%) |
Aug 12, 2020 | 3.800 | 3.880 | 3.745 | 3.780 | 90,652 | -0.05(-1.31%) |
Aug 11, 2020 | 3.905 | 3.939 | 3.830 | 3.830 | 39,082 | -0.04(-1.03%) |
Aug 10, 2020 | 3.940 | 3.970 | 3.810 | 3.870 | 60,600 | -0.07(-1.78%) |
Aug 07, 2020 | 3.840 | 4.000 | 3.820 | 3.940 | 126,400 | +0.10(+2.60%) |
Aug 06, 2020 | 3.770 | 3.920 | 3.745 | 3.840 | 78,721 | +0.07(+1.86%) |
Aug 05, 2020 | 3.830 | 3.900 | 3.730 | 3.770 | 57,798 | -0.03(-0.79%) |
Aug 04, 2020 | 3.660 | 3.830 | 3.635 | 3.800 | 106,171 | +0.20(+5.56%) |
Aug 03, 2020 | 3.750 | 3.830 | 3.600 | 3.600 | 87,871 | -0.15(-4.00%) |
Jul 31, 2020 | 3.620 | 3.810 | 3.620 | 3.750 | 133,700 | +0.12(+3.31%) |
Jul 30, 2020 | 3.630 | 3.730 | 3.570 | 3.630 | 511,547 | +0.03(+0.83%) |
Jul 29, 2020 | 3.610 | 3.660 | 3.550 | 3.600 | 167,498 | +0.01(+0.28%) |
Jul 28, 2020 | 3.700 | 3.710 | 3.570 | 3.590 | 686,190 | -0.11(-2.97%) |
Jul 27, 2020 | 3.940 | 3.940 | 3.700 | 3.700 | 151,240 | -0.15(-3.90%) |
Jul 24, 2020 | 4.010 | 4.010 | 3.810 | 3.850 | 85,300 | -0.08(-2.04%) |
Jul 23, 2020 | 4.330 | 4.400 | 3.920 | 3.930 | 247,076 | -0.34(-7.96%) |
Jul 22, 2020 | 4.590 | 4.590 | 4.200 | 4.270 | 85,570 | -0.37(-7.97%) |
Jul 21, 2020 | 4.340 | 4.650 | 4.340 | 4.640 | 242,266 | +0.33(+7.66%) |
Jul 20, 2020 | 4.280 | 4.430 | 4.270 | 4.310 | 56,405 | -0.01(-0.23%) |
Jul 17, 2020 | 4.220 | 4.410 | 4.210 | 4.320 | 53,900 | +0.11(+2.61%) |
Jul 16, 2020 | 4.270 | 4.270 | 4.140 | 4.210 | 25,641 | -0.04(-0.94%) |
Jul 15, 2020 | 4.260 | 4.470 | 4.165 | 4.250 | 119,778 | +0.03(+0.71%) |
Jul 14, 2020 | 4.270 | 4.270 | 4.100 | 4.220 | 51,645 | -0.06(-1.40%) |
Jul 13, 2020 | 4.200 | 4.490 | 4.200 | 4.280 | 126,748 | +0.08(+1.90%) |
Jul 10, 2020 | 4.020 | 4.290 | 4.020 | 4.200 | 163,700 | +0.18(+4.48%) |
Jul 09, 2020 | 4.040 | 4.070 | 4.000 | 4.020 | 146,400 | -0.01(-0.25%) |
Jul 08, 2020 | 3.950 | 4.050 | 3.940 | 4.030 | 209,814 | +0.08(+2.03%) |
Jul 07, 2020 | 4.110 | 4.110 | 3.940 | 3.950 | 81,312 | -0.16(-3.89%) |
Jul 06, 2020 | 4.110 | 4.400 | 4.110 | 4.110 | 253,728 | +0.01(+0.24%) |
Jul 02, 2020 | 4.000 | 4.190 | 3.930 | 4.100 | 112,500 | +0.19(+4.86%) |
Jul 01, 2020 | 3.930 | 4.000 | 3.880 | 3.910 | 39,920 | -0.02(-0.51%) |
Jun 30, 2020 | 4.060 | 4.150 | 3.930 | 3.930 | 358,658 | -0.09(-2.24%) |
Jun 29, 2020 | 4.000 | 4.090 | 3.940 | 4.020 | 162,897 | +0.02(+0.50%) |
Jun 26, 2020 | 3.960 | 4.040 | 3.930 | 4.000 | 57,900 | +0.05(+1.27%) |
Jun 25, 2020 | 3.930 | 4.030 | 3.930 | 3.950 | 58,686 | +0.01(+0.25%) |
Jun 24, 2020 | 4.010 | 4.030 | 3.930 | 3.940 | 44,510 | -0.06(-1.50%) |
Jun 23, 2020 | 3.980 | 4.050 | 3.940 | 4.000 | 31,564 | +0.02(+0.50%) |
Jun 22, 2020 | 4.020 | 4.040 | 3.910 | 3.980 | 48,399 | -0.06(-1.49%) |
Jun 19, 2020 | 4.000 | 4.150 | 4.000 | 4.040 | 68,200 | +0.04(+1.00%) |
Jun 18, 2020 | 3.940 | 4.030 | 3.870 | 4.000 | 102,797 | +0.03(+0.76%) |
Jun 17, 2020 | 4.000 | 4.080 | 3.950 | 3.970 | 94,696 | -0.05(-1.24%) |
Jun 16, 2020 | 4.010 | 4.075 | 3.950 | 4.020 | 112,830 | +0.05(+1.26%) |
Jun 15, 2020 | 3.980 | 4.020 | 3.850 | 3.970 | 173,414 | -0.01(-0.25%) |
Jun 12, 2020 | 4.055 | 4.118 | 3.870 | 3.980 | 104,900 | -0.04(-1.00%) |
Jun 11, 2020 | 4.300 | 4.330 | 3.960 | 4.020 | 93,758 | -0.19(-4.51%) |
Jun 10, 2020 | 4.460 | 4.470 | 4.120 | 4.210 | 87,727 | -0.19(-4.32%) |
Jun 09, 2020 | 3.990 | 4.460 | 3.880 | 4.400 | 401,581 | +0.48(+12.24%) |
Jun 08, 2020 | 3.920 | 3.980 | 3.850 | 3.920 | 441,342 | +0.00(+0.00%) |
Jun 05, 2020 | 3.980 | 3.996 | 3.810 | 3.920 | 155,800 | +0.08(+2.08%) |
Jun 04, 2020 | 3.730 | 3.940 | 3.730 | 3.840 | 208,440 | +0.10(+2.67%) |
Jun 03, 2020 | 3.720 | 3.980 | 3.700 | 3.740 | 195,122 | +0.03(+0.81%) |
Jun 02, 2020 | 3.740 | 3.800 | 3.710 | 3.710 | 167,967 | -0.01(-0.27%) |
Jun 01, 2020 | 3.700 | 3.760 | 3.700 | 3.720 | 36,760 | +0.04(+1.09%) |
May 29, 2020 | 3.840 | 3.970 | 3.680 | 3.680 | 538,900 | -0.28(-7.07%) |
May 28, 2020 | 4.000 | 4.090 | 3.830 | 3.960 | 200,266 | -0.09(-2.22%) |
May 27, 2020 | 4.200 | 4.250 | 3.910 | 4.050 | 73,558 | -0.06(-1.46%) |
May 26, 2020 | 4.140 | 4.230 | 3.850 | 4.110 | 188,343 | +0.03(+0.74%) |
May 22, 2020 | 3.870 | 4.120 | 3.830 | 4.080 | 250,700 | +0.13(+3.29%) |
May 21, 2020 | 4.030 | 4.130 | 3.910 | 3.950 | 118,977 | -0.10(-2.47%) |
May 20, 2020 | 4.100 | 4.270 | 4.040 | 4.050 | 100,352 | -0.05(-1.22%) |
May 19, 2020 | 4.540 | 4.540 | 4.050 | 4.100 | 73,939 | -0.43(-9.49%) |
May 18, 2020 | 4.430 | 4.660 | 4.430 | 4.530 | 111,693 | +0.11(+2.49%) |
May 15, 2020 | 4.460 | 4.730 | 4.320 | 4.420 | 89,900 | -0.04(-0.90%) |
May 14, 2020 | 4.900 | 5.040 | 4.280 | 4.460 | 79,274 | -0.54(-10.80%) |
May 13, 2020 | 4.950 | 5.010 | 4.810 | 5.000 | 86,897 | +0.07(+1.42%) |
May 12, 2020 | 5.000 | 5.090 | 4.880 | 4.930 | 131,844 | -0.03(-0.60%) |
May 11, 2020 | 4.940 | 5.040 | 4.810 | 4.960 | 128,945 | +0.00(+0.00%) |
May 08, 2020 | 4.860 | 5.060 | 4.860 | 4.960 | 116,900 | +0.04(+0.81%) |
May 07, 2020 | 4.840 | 4.960 | 4.760 | 4.920 | 97,316 | +0.23(+4.90%) |
May 06, 2020 | 4.750 | 4.810 | 4.550 | 4.690 | 124,527 | -0.01(-0.21%) |
May 05, 2020 | 4.490 | 4.920 | 4.490 | 4.700 | 188,843 | +0.15(+3.30%) |
May 04, 2020 | 4.730 | 4.730 | 4.440 | 4.550 | 141,188 | -0.28(-5.80%) |
May 01, 2020 | 4.760 | 4.990 | 4.760 | 4.830 | 126,500 | +0.01(+0.21%) |
Apr 30, 2020 | 4.710 | 5.110 | 4.710 | 4.820 | 383,280 | -0.04(-0.82%) |
Apr 29, 2020 | 4.300 | 4.980 | 4.172 | 4.860 | 604,797 | +0.59(+13.82%) |
Apr 28, 2020 | 4.300 | 4.300 | 4.180 | 4.270 | 157,054 | +0.02(+0.47%) |
Apr 27, 2020 | 3.800 | 4.300 | 3.800 | 4.250 | 473,599 | +0.50(+13.33%) |
Apr 24, 2020 | 3.800 | 3.840 | 3.750 | 3.750 | 36,700 | -0.02(-0.53%) |
Apr 23, 2020 | 3.930 | 3.930 | 3.750 | 3.770 | 63,851 | -0.12(-3.08%) |
Apr 22, 2020 | 3.950 | 3.970 | 3.750 | 3.890 | 63,027 | +0.01(+0.26%) |
Apr 21, 2020 | 3.900 | 3.940 | 3.820 | 3.880 | 77,244 | -0.08(-2.02%) |
Apr 20, 2020 | 3.850 | 4.000 | 3.850 | 3.960 | 99,346 | +0.10(+2.59%) |
Apr 17, 2020 | 4.000 | 4.000 | 3.850 | 3.860 | 291,300 | -0.17(-4.22%) |
Apr 16, 2020 | 3.990 | 4.120 | 3.860 | 4.030 | 345,382 | -0.01(-0.25%) |
Apr 15, 2020 | 4.240 | 4.250 | 4.020 | 4.040 | 382,290 | -0.31(-7.13%) |
Apr 14, 2020 | 4.460 | 4.580 | 4.050 | 4.350 | 269,914 | -0.13(-2.90%) |
Apr 13, 2020 | 4.660 | 4.810 | 4.400 | 4.480 | 160,747 | -0.08(-1.75%) |
Apr 09, 2020 | 4.760 | 4.870 | 4.530 | 4.560 | 223,000 | -0.25(-5.20%) |
Apr 08, 2020 | 4.870 | 4.960 | 4.670 | 4.810 | 165,486 | -0.13(-2.63%) |
Apr 07, 2020 | 5.000 | 5.000 | 4.620 | 4.940 | 201,152 | -0.01(-0.20%) |
Apr 06, 2020 | 5.000 | 5.150 | 4.840 | 4.950 | 215,680 | -0.05(-1.00%) |
Apr 03, 2020 | 5.000 | 5.140 | 4.810 | 5.000 | 167,300 | +0.00(+0.00%) |
Apr 02, 2020 | 4.970 | 5.190 | 4.850 | 5.000 | 165,816 | +0.12(+2.46%) |
Apr 01, 2020 | 5.000 | 5.230 | 4.830 | 4.880 | 150,306 | -0.22(-4.31%) |
Mar 31, 2020 | 5.250 | 5.400 | 5.020 | 5.100 | 166,322 | -0.21(-3.95%) |
Mar 30, 2020 | 5.100 | 5.350 | 4.930 | 5.310 | 165,910 | +0.21(+4.12%) |
Mar 27, 2020 | 4.750 | 5.150 | 4.750 | 5.100 | 169,600 | +0.20(+4.08%) |
Mar 26, 2020 | 4.730 | 4.980 | 4.620 | 4.900 | 82,176 | +0.17(+3.59%) |
Mar 25, 2020 | 4.780 | 4.830 | 4.560 | 4.730 | 170,146 | -0.07(-1.46%) |
Mar 24, 2020 | 4.840 | 4.970 | 4.570 | 4.800 | 110,302 | +0.05(+1.05%) |
Mar 23, 2020 | 4.870 | 4.940 | 4.450 | 4.750 | 194,720 | -0.23(-4.62%) |
Mar 20, 2020 | 4.960 | 5.300 | 4.880 | 4.980 | 140,500 | +0.03(+0.61%) |
Mar 19, 2020 | 4.830 | 5.200 | 4.830 | 4.950 | 266,623 | +0.05(+1.02%) |
Mar 18, 2020 | 4.810 | 5.230 | 4.710 | 4.900 | 429,811 | -0.05(-1.01%) |
Mar 17, 2020 | 4.990 | 5.070 | 4.750 | 4.950 | 352,989 | -0.07(-1.39%) |
Mar 16, 2020 | 5.040 | 5.150 | 4.940 | 5.020 | 256,771 | -0.17(-3.28%) |
Mar 13, 2020 | 5.400 | 5.460 | 4.920 | 5.190 | 650,100 | -0.15(-2.81%) |
Mar 12, 2020 | 5.240 | 5.600 | 5.110 | 5.340 | 682,048 | -0.16(-2.91%) |
Mar 11, 2020 | 5.460 | 5.565 | 5.330 | 5.500 | 371,742 | -0.01(-0.18%) |
Mar 10, 2020 | 5.200 | 5.590 | 5.200 | 5.510 | 524,915 | +0.29(+5.56%) |
Mar 09, 2020 | 4.900 | 5.340 | 4.900 | 5.220 | 317,483 | -0.19(-3.51%) |
Mar 06, 2020 | 5.380 | 5.550 | 5.290 | 5.410 | 180,300 | +0.05(+0.93%) |
Mar 05, 2020 | 5.190 | 5.510 | 5.105 | 5.360 | 461,708 | +0.18(+3.47%) |
Mar 04, 2020 | 5.470 | 5.600 | 5.140 | 5.180 | 249,285 | -0.29(-5.30%) |
Mar 03, 2020 | 5.560 | 5.630 | 5.400 | 5.470 | 206,672 | -0.13(-2.32%) |
Mar 02, 2020 | 5.400 | 5.660 | 5.360 | 5.600 | 234,775 | +0.16(+2.94%) |
Feb 28, 2020 | 5.390 | 5.450 | 5.100 | 5.440 | 477,900 | -0.02(-0.37%) |
Feb 27, 2020 | 5.000 | 5.510 | 4.900 | 5.460 | 713,979 | +0.39(+7.69%) |
Feb 26, 2020 | 5.250 | 5.580 | 4.680 | 5.070 | 625,738 | -0.15(-2.87%) |
Feb 25, 2020 | 4.750 | 5.490 | 4.690 | 5.220 | 922,109 | +0.45(+9.43%) |
Feb 24, 2020 | 4.950 | 5.000 | 4.740 | 4.770 | 300,248 | -0.17(-3.44%) |
Feb 21, 2020 | 5.310 | 5.310 | 4.890 | 4.940 | 309,200 | -0.37(-6.97%) |
Feb 20, 2020 | 5.330 | 5.370 | 5.130 | 5.310 | 296,629 | +0.00(+0.00%) |
Feb 19, 2020 | 5.600 | 5.770 | 5.010 | 5.310 | 366,602 | -0.17(-3.10%) |
Feb 18, 2020 | 5.600 | 5.600 | 5.310 | 5.480 | 200,525 | -0.06(-1.08%) |
Feb 14, 2020 | 5.580 | 5.600 | 5.460 | 5.540 | 93,800 | +0.08(+1.47%) |
Feb 13, 2020 | 5.660 | 5.670 | 5.460 | 5.460 | 176,912 | -0.20(-3.53%) |
Feb 12, 2020 | 5.840 | 5.840 | 5.640 | 5.660 | 133,830 | -0.18(-3.08%) |
Feb 11, 2020 | 5.920 | 5.950 | 5.700 | 5.840 | 111,665 | -0.05(-0.85%) |
Feb 10, 2020 | 5.850 | 5.960 | 5.850 | 5.890 | 55,978 | +0.04(+0.68%) |
Feb 07, 2020 | 5.960 | 5.960 | 5.790 | 5.850 | 143,700 | -0.14(-2.34%) |
Feb 06, 2020 | 5.990 | 6.000 | 5.930 | 5.990 | 92,145 | -0.01(-0.17%) |
Feb 05, 2020 | 6.050 | 6.120 | 5.920 | 6.000 | 80,857 | -0.06(-0.99%) |
Feb 04, 2020 | 5.980 | 6.350 | 5.950 | 6.060 | 102,539 | +0.07(+1.17%) |
Feb 03, 2020 | 5.900 | 6.060 | 5.900 | 5.990 | 103,800 | +0.06(+1.01%) |
Jan 31, 2020 | 6.060 | 6.090 | 5.910 | 5.930 | 109,600 | -0.12(-1.98%) |
Jan 30, 2020 | 6.160 | 6.160 | 5.900 | 6.050 | 212,047 | -0.03(-0.49%) |
Jan 29, 2020 | 6.110 | 6.180 | 6.050 | 6.080 | 35,854 | -0.13(-2.09%) |
Jan 28, 2020 | 6.170 | 6.280 | 6.170 | 6.210 | 29,157 | +0.06(+0.98%) |
Jan 27, 2020 | 6.310 | 6.310 | 5.960 | 6.150 | 117,095 | -0.25(-3.91%) |
Jan 24, 2020 | 6.449 | 6.449 | 6.320 | 6.400 | 190,900 | -0.10(-1.54%) |
Jan 23, 2020 | 6.640 | 6.740 | 6.430 | 6.500 | 501,283 | -0.40(-5.80%) |
Jan 22, 2020 | 6.840 | 6.940 | 6.660 | 6.900 | 174,498 | +0.14(+2.07%) |
Jan 21, 2020 | 6.660 | 6.780 | 6.450 | 6.760 | 273,696 | -0.04(-0.59%) |
Jan 17, 2020 | 6.920 | 6.950 | 6.660 | 6.800 | 68,000 | -0.11(-1.59%) |
Jan 16, 2020 | 6.940 | 6.970 | 6.887 | 6.910 | 26,792 | +0.00(+0.00%) |
Jan 15, 2020 | 6.970 | 6.980 | 6.890 | 6.910 | 20,338 | -0.04(-0.58%) |
Jan 14, 2020 | 6.920 | 7.020 | 6.780 | 6.950 | 122,878 | +0.05(+0.72%) |
Jan 13, 2020 | 6.940 | 6.950 | 6.870 | 6.900 | 136,949 | +0.03(+0.44%) |
Jan 10, 2020 | 6.990 | 7.000 | 6.775 | 6.870 | 135,500 | -0.05(-0.72%) |
Jan 09, 2020 | 7.010 | 7.010 | 6.790 | 6.920 | 48,167 | -0.03(-0.43%) |
Jan 08, 2020 | 6.880 | 7.030 | 6.860 | 6.950 | 277,906 | +0.02(+0.29%) |
Jan 07, 2020 | 6.870 | 6.960 | 6.820 | 6.930 | 66,660 | +0.11(+1.61%) |
Jan 06, 2020 | 6.730 | 6.940 | 6.730 | 6.820 | 147,057 | +0.04(+0.59%) |
Jan 03, 2020 | 6.660 | 6.800 | 6.660 | 6.780 | 81,200 | +0.07(+1.04%) |