Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.50 | 20.50 | 20.50 | 489,055 | +1.20(+6.22%) | |
Dec 30, 2020 | 20.00 | 20.00 | 17.00 | 19.30 | 489,055 | +0.70(+3.76%) |
Dec 29, 2020 | 17.70 | 18.90 | 15.60 | 18.60 | 439,740 | -0.10(-0.53%) |
Dec 28, 2020 | 24.00 | 27.30 | 17.60 | 18.70 | 9,007,255 | +5.90(+46.09%) |
Dec 24, 2020 | 12.90 | 13.20 | 12.50 | 12.80 | 47,010 | -0.40(-3.03%) |
Dec 23, 2020 | 13.80 | 13.80 | 12.70 | 13.20 | 166,735 | +0.30(+2.33%) |
Dec 22, 2020 | 13.00 | 16.00 | 12.60 | 12.90 | 692,300 | -0.80(-5.84%) |
Dec 21, 2020 | 13.00 | 13.90 | 13.00 | 13.70 | 78,921 | +0.50(+3.79%) |
Dec 18, 2020 | 13.40 | 13.50 | 13.00 | 13.20 | 22,550 | -1.00(-7.04%) |
Dec 17, 2020 | 15.10 | 15.70 | 13.60 | 14.20 | 91,473 | -0.20(-1.39%) |
Dec 16, 2020 | 13.20 | 18.50 | 12.90 | 14.40 | 447,053 | +1.60(+12.50%) |
Dec 15, 2020 | 12.70 | 13.10 | 12.70 | 12.80 | 6,387 | +0.00(+0.00%) |
Dec 14, 2020 | 12.80 | 13.40 | 12.80 | 12.80 | 6,938 | -0.30(-2.29%) |
Dec 11, 2020 | 13.40 | 13.50 | 13.10 | 13.10 | 5,800 | -0.40(-2.96%) |
Dec 10, 2020 | 13.70 | 13.90 | 12.10 | 13.50 | 42,271 | +0.00(+0.00%) |
Dec 09, 2020 | 15.00 | 15.20 | 13.20 | 13.50 | 43,377 | -1.50(-10.00%) |
Dec 08, 2020 | 14.70 | 15.20 | 14.69 | 15.00 | 9,361 | +0.40(+2.74%) |
Dec 07, 2020 | 15.00 | 15.00 | 14.60 | 14.60 | 6,855 | -0.60(-3.95%) |
Dec 04, 2020 | 15.30 | 15.30 | 14.40 | 15.20 | 11,150 | +0.00(+0.00%) |
Dec 03, 2020 | 15.30 | 15.30 | 14.85 | 15.20 | 7,292 | +0.00(+0.00%) |
Dec 02, 2020 | 15.00 | 15.50 | 14.40 | 15.20 | 28,918 | +0.40(+2.70%) |
Dec 01, 2020 | 14.70 | 15.40 | 14.50 | 14.80 | 16,524 | -0.60(-3.90%) |
Nov 30, 2020 | 16.60 | 16.60 | 13.10 | 15.40 | 74,515 | -1.50(-8.88%) |
Nov 27, 2020 | 16.40 | 17.00 | 16.00 | 16.90 | 17,140 | +0.80(+4.97%) |
Nov 25, 2020 | 16.40 | 16.69 | 15.80 | 16.10 | 13,120 | -0.50(-3.01%) |
Nov 24, 2020 | 16.20 | 16.60 | 15.60 | 16.60 | 24,454 | +0.30(+1.84%) |
Nov 23, 2020 | 16.40 | 16.65 | 16.00 | 16.30 | 16,867 | -0.10(-0.61%) |
Nov 20, 2020 | 16.80 | 16.92 | 16.20 | 16.40 | 31,980 | -0.70(-4.09%) |
Nov 19, 2020 | 17.80 | 17.90 | 16.60 | 17.10 | 33,389 | -1.20(-6.56%) |
Nov 18, 2020 | 16.10 | 18.80 | 15.80 | 18.30 | 198,175 | +2.10(+12.96%) |
Nov 17, 2020 | 16.20 | 16.20 | 15.70 | 16.20 | 10,409 | +0.00(+0.00%) |
Nov 16, 2020 | 16.20 | 16.20 | 15.70 | 16.20 | 9,076 | +0.10(+0.62%) |
Nov 13, 2020 | 15.40 | 16.20 | 15.40 | 16.10 | 27,910 | +0.40(+2.55%) |
Nov 12, 2020 | 16.00 | 16.00 | 15.50 | 15.70 | 7,546 | +0.29(+1.88%) |
Nov 11, 2020 | 15.60 | 15.80 | 15.00 | 15.41 | 5,878 | +0.01(+0.06%) |
Nov 10, 2020 | 16.10 | 16.10 | 15.40 | 15.40 | 5,227 | -0.90(-5.52%) |
Nov 09, 2020 | 15.30 | 16.30 | 15.30 | 16.30 | 11,589 | +1.00(+6.54%) |
Nov 06, 2020 | 15.30 | 15.60 | 15.00 | 15.30 | 4,840 | -0.20(-1.29%) |
Nov 05, 2020 | 15.50 | 15.50 | 14.70 | 15.50 | 4,577 | +0.00(+0.00%) |
Nov 04, 2020 | 15.50 | 15.63 | 15.20 | 15.50 | 5,045 | -0.20(-1.27%) |
Nov 03, 2020 | 15.60 | 16.23 | 15.60 | 15.70 | 6,277 | -0.20(-1.26%) |
Nov 02, 2020 | 15.70 | 16.80 | 15.00 | 15.90 | 26,695 | +0.10(+0.63%) |
Oct 30, 2020 | 14.90 | 16.40 | 14.50 | 15.80 | 19,950 | +0.40(+2.60%) |
Oct 29, 2020 | 15.30 | 15.50 | 14.20 | 15.40 | 22,601 | +0.20(+1.32%) |
Oct 28, 2020 | 15.50 | 15.50 | 15.10 | 15.20 | 8,873 | -0.40(-2.56%) |
Oct 27, 2020 | 16.30 | 16.30 | 15.20 | 15.60 | 29,946 | -0.90(-5.45%) |
Oct 26, 2020 | 17.40 | 17.40 | 16.00 | 16.50 | 26,450 | -0.70(-4.08%) |
Oct 23, 2020 | 16.00 | 17.50 | 15.70 | 17.20 | 89,850 | +1.30(+8.18%) |
Oct 22, 2020 | 15.50 | 15.90 | 15.20 | 15.90 | 12,403 | +0.20(+1.27%) |
Oct 21, 2020 | 16.00 | 16.50 | 15.30 | 15.70 | 74,724 | +0.60(+3.97%) |
Oct 20, 2020 | 15.10 | 15.90 | 14.80 | 15.10 | 44,776 | -0.80(-5.03%) |
Oct 19, 2020 | 14.10 | 16.20 | 14.10 | 15.90 | 95,636 | +1.80(+12.77%) |
Oct 16, 2020 | 14.20 | 14.40 | 14.00 | 14.10 | 18,840 | -0.30(-2.08%) |
Oct 15, 2020 | 14.10 | 14.90 | 14.00 | 14.40 | 30,698 | +0.00(+0.00%) |
Oct 14, 2020 | 13.90 | 14.60 | 13.90 | 14.40 | 16,019 | -0.10(-0.69%) |
Oct 13, 2020 | 14.50 | 14.80 | 13.80 | 14.50 | 45,055 | -1.00(-6.45%) |
Oct 12, 2020 | 13.90 | 16.10 | 13.70 | 15.50 | 150,188 | +1.60(+11.51%) |
Oct 09, 2020 | 14.00 | 14.10 | 13.50 | 13.90 | 47,080 | -0.20(-1.42%) |
Oct 08, 2020 | 15.90 | 15.90 | 13.60 | 14.10 | 87,118 | -2.10(-12.96%) |
Oct 07, 2020 | 18.50 | 19.00 | 16.00 | 16.20 | 109,253 | -3.10(-16.06%) |
Oct 06, 2020 | 16.30 | 19.50 | 16.20 | 19.30 | 401,159 | +0.50(+2.66%) |
Oct 05, 2020 | 24.70 | 27.40 | 17.50 | 18.80 | 13,301,415 | +7.90(+72.48%) |
Oct 02, 2020 | 10.20 | 11.70 | 10.20 | 10.90 | 53,180 | -1.30(-10.66%) |
Oct 01, 2020 | 12.50 | 13.70 | 12.00 | 12.20 | 33,902 | -2.30(-15.86%) |
Sep 30, 2020 | 13.00 | 14.50 | 13.00 | 14.50 | 102,201 | -1.40(-8.81%) |
Sep 29, 2020 | 14.80 | 21.60 | 12.60 | 15.90 | 1,466,791 | +5.70(+55.88%) |
Sep 28, 2020 | 9.600 | 10.30 | 9.500 | 10.20 | 17,616 | +0.82(+8.77%) |
Sep 25, 2020 | 9.200 | 9.650 | 9.000 | 9.378 | 9,970 | -0.07(-0.76%) |
Sep 24, 2020 | 9.700 | 9.700 | 9.000 | 9.450 | 18,628 | -0.32(-3.26%) |
Sep 23, 2020 | 9.999 | 9.999 | 9.568 | 9.768 | 17,091 | -0.13(-1.33%) |
Sep 22, 2020 | 10.30 | 10.40 | 9.600 | 9.900 | 19,521 | -0.20(-1.98%) |
Sep 21, 2020 | 10.80 | 10.80 | 9.900 | 10.10 | 13,161 | -0.50(-4.72%) |
Sep 18, 2020 | 10.50 | 10.60 | 10.00 | 10.60 | 9,320 | +0.10(+0.95%) |
Sep 17, 2020 | 10.40 | 10.50 | 10.10 | 10.50 | 6,608 | +0.00(+0.00%) |
Sep 16, 2020 | 10.20 | 10.50 | 10.00 | 10.50 | 3,843 | +0.40(+3.96%) |
Sep 15, 2020 | 10.10 | 10.50 | 9.807 | 10.10 | 8,568 | +0.00(+0.00%) |
Sep 14, 2020 | 10.00 | 10.20 | 10.00 | 10.10 | 4,338 | -0.10(-0.98%) |
Sep 11, 2020 | 10.30 | 10.40 | 10.00 | 10.20 | 2,710 | -0.10(-0.97%) |
Sep 10, 2020 | 10.30 | 10.50 | 10.10 | 10.30 | 2,723 | +0.00(+0.00%) |
Sep 09, 2020 | 10.10 | 10.50 | 10.00 | 10.30 | 13,888 | +0.00(+0.00%) |
Sep 08, 2020 | 9.900 | 10.70 | 9.500 | 10.30 | 10,138 | +0.30(+3.00%) |
Sep 04, 2020 | 10.20 | 10.30 | 9.301 | 10.00 | 18,670 | -0.20(-1.96%) |
Sep 03, 2020 | 10.50 | 10.80 | 9.800 | 10.20 | 10,766 | -0.20(-1.92%) |
Sep 02, 2020 | 11.40 | 11.50 | 9.800 | 10.40 | 26,050 | -0.90(-7.96%) |
Sep 01, 2020 | 11.20 | 11.80 | 11.00 | 11.30 | 21,925 | +0.20(+1.80%) |
Aug 31, 2020 | 11.50 | 12.10 | 10.80 | 11.10 | 18,023 | -0.80(-6.72%) |
Aug 28, 2020 | 10.90 | 12.20 | 10.90 | 11.90 | 11,210 | +0.90(+8.18%) |
Aug 27, 2020 | 11.60 | 12.40 | 10.20 | 11.00 | 71,602 | -1.10(-9.09%) |
Aug 26, 2020 | 11.70 | 12.40 | 11.30 | 12.10 | 33,696 | +0.30(+2.54%) |
Aug 25, 2020 | 11.20 | 12.00 | 11.10 | 11.80 | 23,445 | -0.20(-1.67%) |
Aug 24, 2020 | 10.90 | 12.90 | 10.50 | 12.00 | 98,271 | +0.80(+7.14%) |
Aug 21, 2020 | 11.50 | 11.60 | 10.40 | 11.20 | 66,040 | -0.50(-4.27%) |
Aug 20, 2020 | 11.40 | 12.40 | 11.00 | 11.70 | 185,400 | +0.40(+3.54%) |
Aug 19, 2020 | 12.90 | 15.70 | 10.80 | 11.30 | 632,149 | -5.20(-31.52%) |
Aug 18, 2020 | 9.500 | 31.20 | 9.500 | 16.50 | 12,558,122 | +8.90(+117.08%) |
Aug 17, 2020 | 8.245 | 8.245 | 7.000 | 7.601 | 15,145 | -0.25(-3.21%) |
Aug 14, 2020 | 7.513 | 7.980 | 7.501 | 7.853 | 3,990 | +0.37(+4.97%) |
Aug 13, 2020 | 8.390 | 8.390 | 7.361 | 7.481 | 9,651 | -0.63(-7.77%) |
Aug 12, 2020 | 8.199 | 8.390 | 8.101 | 8.111 | 4,386 | -0.09(-1.07%) |
Aug 11, 2020 | 8.600 | 8.799 | 8.060 | 8.199 | 4,846 | -0.40(-4.66%) |
Aug 10, 2020 | 8.500 | 8.600 | 8.000 | 8.600 | 6,802 | +0.30(+3.60%) |
Aug 07, 2020 | 8.000 | 8.640 | 8.000 | 8.301 | 9,920 | +0.40(+5.08%) |
Aug 06, 2020 | 8.800 | 9.000 | 7.700 | 7.900 | 18,556 | -0.60(-7.06%) |
Aug 05, 2020 | 9.300 | 9.700 | 7.300 | 8.500 | 27,521 | -1.10(-11.46%) |
Aug 04, 2020 | 9.700 | 10.20 | 9.500 | 9.600 | 11,716 | +0.10(+1.05%) |
Aug 03, 2020 | 9.100 | 9.800 | 8.900 | 9.500 | 25,672 | +0.75(+8.55%) |
Jul 31, 2020 | 8.900 | 8.900 | 8.707 | 8.752 | 1,770 | -0.15(-1.66%) |
Jul 30, 2020 | 8.900 | 9.000 | 8.700 | 8.900 | 2,670 | -0.20(-2.20%) |
Jul 29, 2020 | 9.200 | 9.200 | 9.000 | 9.100 | 3,722 | -0.10(-1.09%) |
Jul 28, 2020 | 8.700 | 10.60 | 8.700 | 9.200 | 36,104 | +0.60(+6.98%) |
Jul 27, 2020 | 9.800 | 9.800 | 8.460 | 8.600 | 9,197 | -1.35(-13.57%) |
Jul 24, 2020 | 10.50 | 10.65 | 9.574 | 9.950 | 8,920 | -0.85(-7.87%) |
Jul 23, 2020 | 10.80 | 11.00 | 10.50 | 10.80 | 5,572 | -0.10(-0.92%) |
Jul 22, 2020 | 10.80 | 11.10 | 10.20 | 10.90 | 10,614 | +0.20(+1.87%) |
Jul 21, 2020 | 11.00 | 11.60 | 10.70 | 10.70 | 7,042 | -0.60(-5.31%) |
Jul 20, 2020 | 11.50 | 11.60 | 10.50 | 11.30 | 12,699 | -0.70(-5.83%) |
Jul 17, 2020 | 13.00 | 13.00 | 10.50 | 12.00 | 21,010 | -1.10(-8.40%) |
Jul 16, 2020 | 12.80 | 14.50 | 12.80 | 13.10 | 5,728 | -0.20(-1.50%) |
Jul 15, 2020 | 14.50 | 14.90 | 11.10 | 13.30 | 34,700 | -1.40(-9.52%) |
Jul 14, 2020 | 15.80 | 15.80 | 14.20 | 14.70 | 9,169 | -0.60(-3.92%) |
Jul 13, 2020 | 15.40 | 15.90 | 15.10 | 15.30 | 4,368 | -0.60(-3.77%) |
Jul 10, 2020 | 15.90 | 16.30 | 15.20 | 15.90 | 3,490 | +0.30(+1.92%) |
Jul 09, 2020 | 15.70 | 15.85 | 15.25 | 15.60 | 6,283 | -0.40(-2.50%) |
Jul 08, 2020 | 16.20 | 16.20 | 15.60 | 16.00 | 3,227 | -0.20(-1.23%) |
Jul 07, 2020 | 15.90 | 16.50 | 15.10 | 16.20 | 10,683 | +0.50(+3.18%) |
Jul 06, 2020 | 16.50 | 16.50 | 15.50 | 15.70 | 14,983 | -0.80(-4.85%) |
Jul 02, 2020 | 17.00 | 17.50 | 15.90 | 16.50 | 13,010 | -0.30(-1.79%) |
Jul 01, 2020 | 16.60 | 17.00 | 15.70 | 16.80 | 10,908 | +0.20(+1.20%) |
Jun 30, 2020 | 15.80 | 17.40 | 15.80 | 16.60 | 6,702 | +0.60(+3.75%) |
Jun 29, 2020 | 16.70 | 17.90 | 15.10 | 16.00 | 4,635 | +1.00(+6.67%) |
Jun 26, 2020 | 18.00 | 18.10 | 14.50 | 15.00 | 17,810 | -3.30(-18.03%) |
Jun 25, 2020 | 18.50 | 19.80 | 18.00 | 18.30 | 18,718 | -0.70(-3.68%) |
Jun 24, 2020 | 18.20 | 19.30 | 16.10 | 19.00 | 38,564 | +0.20(+1.06%) |
Jun 23, 2020 | 18.50 | 19.90 | 17.90 | 18.80 | 43,067 | +0.80(+4.44%) |
Jun 22, 2020 | 18.00 | 19.90 | 16.10 | 18.00 | 128,691 | +3.00(+20.00%) |
Jun 19, 2020 | 13.60 | 16.00 | 13.00 | 15.00 | 75,220 | +1.00(+7.14%) |
Jun 18, 2020 | 13.10 | 14.50 | 13.10 | 14.00 | 14,616 | +0.40(+2.94%) |
Jun 17, 2020 | 14.00 | 14.50 | 13.20 | 13.60 | 11,697 | -1.10(-7.48%) |
Jun 16, 2020 | 14.00 | 17.80 | 14.00 | 14.70 | 73,456 | +0.70(+5.00%) |
Jun 15, 2020 | 13.40 | 14.40 | 12.50 | 14.00 | 14,367 | -0.30(-2.10%) |
Jun 12, 2020 | 12.60 | 16.00 | 12.50 | 14.30 | 20,910 | +1.40(+10.85%) |
Jun 11, 2020 | 15.80 | 16.50 | 12.20 | 12.90 | 84,541 | -1.20(-8.51%) |
Jun 10, 2020 | 13.70 | 14.80 | 13.70 | 14.10 | 16,034 | -0.20(-1.40%) |
Jun 09, 2020 | 14.20 | 14.80 | 13.80 | 14.30 | 16,330 | +0.10(+0.70%) |
Jun 08, 2020 | 15.40 | 15.50 | 13.70 | 14.20 | 51,023 | +0.60(+4.41%) |
Jun 05, 2020 | 16.50 | 16.50 | 12.10 | 13.60 | 27,890 | -0.80(-5.56%) |
Jun 04, 2020 | 13.80 | 14.70 | 13.40 | 14.40 | 28,245 | +0.00(+0.00%) |
Jun 03, 2020 | 15.00 | 15.00 | 13.50 | 14.40 | 42,011 | -1.20(-7.69%) |
Jun 02, 2020 | 17.90 | 17.90 | 15.20 | 15.60 | 52,503 | -0.70(-4.29%) |
Jun 01, 2020 | 13.60 | 16.30 | 12.70 | 16.30 | 92,624 | +1.80(+12.41%) |
May 29, 2020 | 15.20 | 15.70 | 13.80 | 14.50 | 100,000 | -2.20(-13.17%) |
May 28, 2020 | 19.30 | 23.60 | 16.00 | 16.70 | 574,147 | -9.10(-35.27%) |
May 27, 2020 | 17.70 | 27.90 | 13.30 | 25.80 | 6,892,144 | +17.50(+210.84%) |
May 26, 2020 | 7.500 | 9.000 | 6.500 | 8.300 | 145,396 | +2.10(+33.87%) |
May 22, 2020 | 4.100 | 13.70 | 4.100 | 6.200 | 818,020 | +2.60(+72.22%) |
May 21, 2020 | 3.800 | 3.800 | 3.600 | 3.600 | 2,326 | -0.20(-5.26%) |
May 20, 2020 | 3.700 | 4.200 | 3.400 | 3.800 | 11,707 | +0.28(+8.02%) |
May 19, 2020 | 3.372 | 3.560 | 3.348 | 3.518 | 3,058 | +0.09(+2.66%) |
May 18, 2020 | 3.780 | 3.780 | 3.300 | 3.427 | 2,419 | +0.15(+4.67%) |
May 15, 2020 | 3.391 | 3.975 | 3.150 | 3.274 | 18,040 | +0.07(+2.31%) |
May 14, 2020 | 3.200 | 3.340 | 3.200 | 3.200 | 1,907 | -0.20(-5.88%) |
May 13, 2020 | 3.800 | 3.800 | 3.100 | 3.400 | 5,463 | -0.20(-5.56%) |
May 12, 2020 | 3.500 | 3.800 | 3.300 | 3.600 | 11,759 | +0.30(+9.09%) |
May 11, 2020 | 2.900 | 5.600 | 2.800 | 3.300 | 71,281 | +0.28(+9.42%) |
May 08, 2020 | 2.847 | 3.200 | 2.800 | 3.016 | 4,060 | +0.02(+0.50%) |
May 07, 2020 | 3.200 | 3.200 | 2.900 | 3.001 | 2,837 | +0.00(+0.03%) |
May 06, 2020 | 3.200 | 3.354 | 2.800 | 3.000 | 6,120 | -0.30(-9.09%) |
May 05, 2020 | 3.513 | 3.673 | 3.200 | 3.300 | 3,602 | -0.21(-6.06%) |
May 04, 2020 | 3.553 | 3.712 | 3.100 | 3.513 | 1,568 | +0.07(+2.12%) |
May 01, 2020 | 3.278 | 4.500 | 3.277 | 3.440 | 2,340 | -0.26(-7.03%) |
Apr 30, 2020 | 3.803 | 4.500 | 3.080 | 3.700 | 3,820 | -0.10(-2.63%) |
Apr 29, 2020 | 3.400 | 4.000 | 3.200 | 3.800 | 2,505 | +0.40(+11.76%) |
Apr 28, 2020 | 4.000 | 4.200 | 3.100 | 3.400 | 3,190 | -0.40(-10.53%) |
Apr 27, 2020 | 3.300 | 4.500 | 3.300 | 3.800 | 13,029 | +0.65(+20.44%) |
Apr 24, 2020 | 3.658 | 3.658 | 3.000 | 3.155 | 2,010 | -0.25(-7.21%) |
Apr 23, 2020 | 3.000 | 3.400 | 3.000 | 3.400 | 1,826 | +0.20(+6.25%) |
Apr 22, 2020 | 3.300 | 3.300 | 3.098 | 3.200 | 470 | +0.09(+2.83%) |
Apr 21, 2020 | 3.210 | 3.255 | 3.096 | 3.112 | 577 | +0.04(+1.37%) |
Apr 20, 2020 | 3.300 | 3.300 | 2.850 | 3.070 | 5,933 | -0.29(-8.66%) |
Apr 17, 2020 | 3.300 | 3.524 | 3.104 | 3.361 | 2,440 | +0.09(+2.78%) |
Apr 16, 2020 | 3.538 | 4.000 | 3.000 | 3.270 | 2,350 | -0.10(-2.97%) |
Apr 15, 2020 | 4.500 | 4.500 | 3.200 | 3.370 | 15,782 | -0.13(-3.71%) |
Apr 14, 2020 | 3.000 | 3.600 | 2.900 | 3.500 | 9,554 | +0.30(+9.37%) |
Apr 13, 2020 | 3.500 | 3.500 | 2.951 | 3.200 | 2,760 | -0.17(-4.99%) |
Apr 09, 2020 | 3.200 | 3.368 | 3.200 | 3.368 | 200 | -0.08(-2.43%) |
Apr 08, 2020 | 3.500 | 3.500 | 3.000 | 3.452 | 292 | +0.05(+1.53%) |
Apr 07, 2020 | 3.000 | 3.444 | 3.000 | 3.400 | 630 | -0.10(-2.86%) |
Apr 06, 2020 | 3.500 | 3.500 | 3.152 | 3.500 | 683 | +0.50(+16.67%) |
Apr 03, 2020 | 3.517 | 3.517 | 3.000 | 3.000 | 1,000 | -0.35(-10.45%) |
Apr 02, 2020 | 3.400 | 3.700 | 3.318 | 3.350 | 1,372 | -0.50(-12.90%) |
Apr 01, 2020 | 3.850 | 3.951 | 3.663 | 3.846 | 1,245 | +0.08(+2.21%) |
Mar 31, 2020 | 4.213 | 4.214 | 3.763 | 3.763 | 220 | -0.25(-6.23%) |
Mar 30, 2020 | 4.220 | 4.255 | 3.500 | 4.013 | 1,274 | -0.48(-10.68%) |
Mar 27, 2020 | 4.429 | 4.540 | 4.429 | 4.493 | 250 | +0.29(+6.98%) |
Mar 26, 2020 | 3.500 | 4.700 | 3.500 | 4.200 | 4,552 | +0.45(+12.00%) |
Mar 25, 2020 | 3.750 | 4.000 | 3.750 | 3.750 | 1,316 | -0.19(-4.75%) |
Mar 24, 2020 | 4.000 | 4.000 | 3.750 | 3.937 | 231 | +0.19(+4.99%) |
Mar 23, 2020 | 4.200 | 4.200 | 3.500 | 3.750 | 636 | -0.15(-3.85%) |
Mar 20, 2020 | 4.200 | 4.200 | 3.700 | 3.900 | 1,030 | -0.08(-1.89%) |
Mar 19, 2020 | 3.886 | 4.192 | 3.550 | 3.975 | 2,406 | -0.26(-6.07%) |
Mar 18, 2020 | 4.000 | 4.232 | 3.500 | 4.232 | 1,727 | +0.23(+5.80%) |
Mar 17, 2020 | 4.000 | 4.500 | 3.500 | 4.000 | 1,465 | +0.22(+5.82%) |
Mar 16, 2020 | 4.000 | 6.000 | 3.600 | 3.780 | 4,895 | -0.46(-10.85%) |
Mar 13, 2020 | 4.019 | 4.466 | 3.700 | 4.240 | 850 | +0.64(+17.75%) |
Mar 12, 2020 | 4.625 | 5.187 | 2.100 | 3.601 | 4,374 | -0.91(-20.19%) |
Mar 11, 2020 | 4.900 | 5.171 | 4.511 | 4.512 | 912 | -0.67(-12.90%) |
Mar 10, 2020 | 6.060 | 6.060 | 4.900 | 5.180 | 627 | -0.32(-5.78%) |
Mar 09, 2020 | 4.900 | 5.669 | 4.900 | 5.498 | 859 | +0.26(+4.94%) |
Mar 06, 2020 | 5.138 | 6.400 | 5.138 | 5.239 | 2,880 | +0.09(+1.71%) |
Mar 05, 2020 | 6.400 | 6.400 | 4.500 | 5.151 | 9,316 | -1.39(-21.26%) |
Mar 04, 2020 | 6.718 | 7.900 | 6.200 | 6.542 | 22,549 | +0.34(+5.52%) |
Mar 03, 2020 | 5.000 | 7.000 | 4.716 | 6.200 | 13,356 | +1.34(+27.57%) |
Mar 02, 2020 | 4.800 | 4.990 | 4.714 | 4.860 | 1,611 | +0.37(+8.24%) |
Feb 28, 2020 | 4.712 | 4.712 | 4.320 | 4.490 | 300 | +0.00(+0.04%) |
Feb 27, 2020 | 4.500 | 4.538 | 4.002 | 4.488 | 2,052 | -0.05(-1.12%) |
Feb 26, 2020 | 4.883 | 5.700 | 4.527 | 4.539 | 922 | -0.11(-2.41%) |
Feb 25, 2020 | 4.800 | 4.997 | 4.650 | 4.651 | 2,793 | -0.05(-1.06%) |
Feb 24, 2020 | 4.935 | 5.076 | 4.700 | 4.701 | 432 | -0.10(-2.06%) |
Feb 21, 2020 | 5.100 | 5.600 | 4.800 | 4.800 | 640 | -0.13(-2.74%) |
Feb 20, 2020 | 5.047 | 5.730 | 4.850 | 4.935 | 314 | +0.13(+2.66%) |
Feb 19, 2020 | 4.501 | 5.177 | 4.501 | 4.807 | 647 | +0.01(+0.15%) |
Feb 18, 2020 | 5.134 | 5.134 | 4.606 | 4.800 | 357 | -0.11(-2.30%) |
Feb 14, 2020 | 5.000 | 5.500 | 4.900 | 4.913 | 150 | -0.02(-0.45%) |
Feb 13, 2020 | 5.363 | 5.363 | 4.700 | 4.935 | 1,853 | -0.57(-10.27%) |
Feb 12, 2020 | 6.520 | 6.520 | 4.500 | 5.500 | 3,956 | -0.80(-12.70%) |
Feb 11, 2020 | 7.000 | 7.100 | 6.060 | 6.300 | 14,346 | -0.60(-8.70%) |
Feb 10, 2020 | 5.800 | 7.400 | 5.500 | 6.900 | 9,133 | +1.21(+21.18%) |
Feb 07, 2020 | 5.200 | 5.800 | 5.200 | 5.694 | 1,800 | +0.69(+13.88%) |
Feb 06, 2020 | 5.434 | 5.434 | 4.500 | 5.000 | 2,123 | +0.55(+12.36%) |
Feb 05, 2020 | 5.003 | 5.003 | 4.400 | 4.450 | 264 | -0.05(-1.11%) |
Feb 04, 2020 | 4.790 | 5.029 | 4.500 | 4.500 | 571 | -0.10(-2.17%) |
Feb 03, 2020 | 4.550 | 4.600 | 4.550 | 4.600 | 838 | +0.10(+2.22%) |
Jan 31, 2020 | 4.510 | 4.800 | 4.120 | 4.500 | 450 | -0.34(-7.02%) |
Jan 30, 2020 | 4.921 | 4.969 | 4.610 | 4.840 | 363 | -0.25(-4.82%) |
Jan 29, 2020 | 5.400 | 5.500 | 5.085 | 5.085 | 571 | -0.14(-2.68%) |
Jan 28, 2020 | 5.770 | 5.770 | 5.105 | 5.225 | 599 | -0.01(-0.19%) |
Jan 27, 2020 | 5.000 | 5.460 | 5.000 | 5.235 | 663 | +0.24(+4.70%) |
Jan 24, 2020 | 5.031 | 5.584 | 5.000 | 5.000 | 5,260 | -0.48(-8.73%) |
Jan 23, 2020 | 5.417 | 5.478 | 5.300 | 5.478 | 443 | +0.03(+0.51%) |
Jan 22, 2020 | 5.600 | 5.850 | 5.229 | 5.450 | 1,474 | -0.15(-2.68%) |
Jan 21, 2020 | 5.600 | 6.000 | 5.600 | 5.600 | 1,451 | -0.20(-3.45%) |
Jan 17, 2020 | 5.700 | 5.800 | 5.600 | 5.800 | 1,910 | +0.00(+0.00%) |
Jan 16, 2020 | 6.000 | 6.000 | 5.620 | 5.800 | 1,670 | -0.40(-6.45%) |
Jan 15, 2020 | 6.500 | 6.500 | 5.812 | 6.200 | 1,419 | -0.47(-7.07%) |
Jan 14, 2020 | 6.500 | 6.900 | 6.500 | 6.672 | 457 | +0.06(+0.85%) |
Jan 13, 2020 | 6.700 | 6.700 | 6.500 | 6.616 | 1,034 | -0.22(-3.26%) |
Jan 10, 2020 | 7.000 | 7.300 | 6.500 | 6.839 | 810 | -0.16(-2.30%) |
Jan 09, 2020 | 7.800 | 7.900 | 6.900 | 7.000 | 5,566 | -0.80(-10.26%) |
Jan 08, 2020 | 6.732 | 8.775 | 6.732 | 7.800 | 16,947 | +0.92(+13.45%) |
Jan 07, 2020 | 6.797 | 6.900 | 5.634 | 6.875 | 6,753 | +0.38(+5.77%) |
Jan 06, 2020 | 6.600 | 7.200 | 6.500 | 6.500 | 12,154 | -0.10(-1.52%) |
Jan 03, 2020 | 5.900 | 6.900 | 5.600 | 6.600 | 11,560 | +0.73(+12.47%) |