Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4.540 | 5.050 | 4.400 | 4.860 | 286,044 | +0.31(+6.81%) |
Aug 28, 2020 | 4.450 | 4.970 | 4.430 | 4.550 | 188,600 | +0.08(+1.79%) |
Aug 27, 2020 | 4.650 | 4.790 | 4.470 | 4.470 | 226,128 | -0.17(-3.66%) |
Aug 26, 2020 | 5.180 | 5.320 | 4.590 | 4.640 | 501,496 | -0.50(-9.73%) |
Aug 25, 2020 | 5.460 | 5.550 | 5.020 | 5.140 | 334,768 | -0.34(-6.20%) |
Aug 24, 2020 | 5.910 | 5.970 | 5.330 | 5.480 | 269,605 | -0.55(-9.12%) |
Aug 21, 2020 | 6.210 | 6.250 | 5.920 | 6.030 | 186,500 | -0.14(-2.27%) |
Aug 20, 2020 | 5.930 | 6.400 | 5.790 | 6.170 | 174,733 | +0.21(+3.52%) |
Aug 19, 2020 | 5.860 | 6.450 | 5.850 | 5.960 | 194,619 | +0.03(+0.51%) |
Aug 18, 2020 | 6.080 | 6.270 | 5.680 | 5.930 | 160,871 | -0.16(-2.63%) |
Aug 17, 2020 | 6.000 | 6.580 | 5.960 | 6.090 | 249,631 | +0.14(+2.35%) |
Aug 14, 2020 | 5.770 | 5.950 | 5.580 | 5.950 | 150,600 | +0.28(+4.94%) |
Aug 13, 2020 | 5.470 | 6.000 | 5.430 | 5.670 | 249,526 | +0.21(+3.85%) |
Aug 12, 2020 | 5.610 | 5.620 | 5.250 | 5.460 | 315,109 | +0.36(+7.06%) |
Aug 11, 2020 | 5.500 | 5.519 | 5.010 | 5.100 | 221,784 | -0.36(-6.59%) |
Aug 10, 2020 | 4.870 | 5.460 | 4.800 | 5.460 | 403,600 | +0.62(+12.81%) |
Aug 07, 2020 | 4.610 | 4.910 | 4.557 | 4.840 | 209,600 | +0.22(+4.76%) |
Aug 06, 2020 | 4.650 | 4.820 | 4.570 | 4.620 | 300,424 | +0.03(+0.65%) |
Aug 05, 2020 | 4.800 | 4.830 | 4.390 | 4.590 | 597,394 | -0.20(-4.18%) |
Aug 04, 2020 | 4.940 | 5.000 | 4.760 | 4.790 | 143,232 | -0.15(-3.04%) |
Aug 03, 2020 | 4.760 | 5.300 | 4.480 | 4.940 | 518,431 | -0.19(-3.70%) |
Jul 31, 2020 | 5.520 | 5.580 | 4.085 | 5.130 | 725,000 | +0.58(+12.75%) |
Jul 30, 2020 | 4.000 | 4.700 | 4.000 | 4.550 | 453,602 | +0.55(+13.75%) |
Jul 29, 2020 | 3.830 | 4.030 | 3.800 | 4.000 | 288,571 | +0.20(+5.26%) |
Jul 28, 2020 | 3.920 | 3.990 | 3.760 | 3.800 | 57,495 | -0.14(-3.55%) |
Jul 27, 2020 | 4.030 | 4.030 | 3.840 | 3.940 | 95,223 | +0.04(+1.03%) |
Jul 24, 2020 | 3.880 | 3.980 | 3.700 | 3.900 | 116,900 | +0.03(+0.78%) |
Jul 23, 2020 | 4.000 | 4.120 | 3.770 | 3.870 | 83,551 | -0.06(-1.53%) |
Jul 22, 2020 | 3.810 | 4.040 | 3.810 | 3.930 | 81,968 | +0.11(+2.88%) |
Jul 21, 2020 | 3.640 | 3.900 | 3.630 | 3.820 | 148,421 | +0.09(+2.41%) |
Jul 20, 2020 | 3.810 | 3.850 | 3.560 | 3.730 | 46,710 | -0.02(-0.53%) |
Jul 17, 2020 | 3.890 | 3.950 | 3.730 | 3.750 | 69,600 | -0.08(-2.09%) |
Jul 16, 2020 | 4.000 | 4.000 | 3.800 | 3.830 | 78,198 | -0.10(-2.54%) |
Jul 15, 2020 | 3.860 | 4.000 | 3.810 | 3.930 | 102,039 | +0.30(+8.26%) |
Jul 14, 2020 | 4.080 | 4.100 | 3.520 | 3.630 | 335,889 | -0.37(-9.25%) |
Jul 13, 2020 | 3.840 | 4.020 | 3.760 | 4.000 | 179,613 | +0.19(+4.99%) |
Jul 10, 2020 | 3.820 | 3.890 | 3.770 | 3.810 | 130,600 | -0.01(-0.26%) |
Jul 09, 2020 | 3.840 | 3.950 | 3.800 | 3.820 | 102,767 | +0.00(+0.00%) |
Jul 08, 2020 | 3.900 | 4.000 | 3.820 | 3.820 | 111,104 | -0.06(-1.55%) |
Jul 07, 2020 | 3.910 | 4.000 | 3.810 | 3.880 | 95,197 | -0.09(-2.27%) |
Jul 06, 2020 | 3.900 | 4.150 | 3.900 | 3.970 | 249,467 | +0.16(+4.20%) |
Jul 02, 2020 | 4.550 | 4.550 | 3.670 | 3.810 | 409,900 | -0.23(-5.69%) |
Jul 01, 2020 | 3.720 | 4.080 | 3.640 | 4.040 | 99,237 | +0.37(+10.08%) |
Jun 30, 2020 | 3.590 | 3.710 | 3.510 | 3.670 | 145,679 | +0.08(+2.23%) |
Jun 29, 2020 | 3.360 | 4.180 | 3.240 | 3.590 | 605,852 | +0.23(+6.85%) |
Jun 26, 2020 | 3.260 | 3.400 | 3.120 | 3.360 | 1,852,600 | +0.09(+2.75%) |
Jun 25, 2020 | 3.050 | 3.290 | 3.000 | 3.270 | 302,953 | +0.15(+4.81%) |
Jun 24, 2020 | 3.120 | 3.470 | 2.929 | 3.120 | 773,766 | +0.07(+2.30%) |
Jun 23, 2020 | 3.090 | 3.120 | 2.856 | 3.050 | 343,116 | +0.24(+8.54%) |
Jun 22, 2020 | 3.040 | 3.090 | 2.800 | 2.810 | 249,100 | -0.25(-8.17%) |
Jun 19, 2020 | 2.810 | 3.110 | 2.780 | 3.060 | 238,500 | +0.24(+8.51%) |
Jun 18, 2020 | 3.070 | 3.170 | 2.800 | 2.820 | 198,850 | -0.31(-9.90%) |
Jun 17, 2020 | 3.040 | 3.480 | 3.000 | 3.130 | 275,514 | +0.23(+7.93%) |
Jun 16, 2020 | 3.460 | 3.500 | 2.810 | 2.900 | 409,342 | -0.50(-14.71%) |
Jun 15, 2020 | 2.680 | 3.650 | 2.480 | 3.400 | 826,844 | +0.65(+23.64%) |
Jun 12, 2020 | 2.950 | 3.200 | 2.730 | 2.750 | 187,400 | -0.14(-4.84%) |
Jun 11, 2020 | 2.950 | 3.110 | 2.750 | 2.890 | 155,655 | -0.38(-11.62%) |
Jun 10, 2020 | 3.010 | 3.830 | 2.770 | 3.270 | 398,995 | +0.16(+5.14%) |
Jun 09, 2020 | 2.630 | 3.160 | 2.500 | 3.110 | 258,356 | +0.47(+17.80%) |
Jun 08, 2020 | 2.760 | 2.840 | 2.600 | 2.640 | 92,401 | -0.12(-4.35%) |
Jun 05, 2020 | 2.550 | 2.950 | 2.530 | 2.760 | 143,700 | +0.21(+8.24%) |
Jun 04, 2020 | 2.470 | 2.720 | 2.470 | 2.550 | 119,693 | +0.06(+2.41%) |
Jun 03, 2020 | 2.510 | 2.630 | 2.460 | 2.490 | 105,654 | +0.08(+3.32%) |
Jun 02, 2020 | 2.510 | 2.590 | 2.310 | 2.410 | 108,840 | -0.10(-3.98%) |
Jun 01, 2020 | 2.780 | 2.815 | 2.510 | 2.510 | 98,507 | -0.22(-8.06%) |
May 29, 2020 | 2.630 | 2.770 | 2.520 | 2.730 | 150,300 | +0.20(+7.91%) |
May 28, 2020 | 2.650 | 2.785 | 2.500 | 2.530 | 126,339 | -0.25(-8.99%) |
May 27, 2020 | 2.330 | 2.800 | 2.300 | 2.780 | 243,154 | +0.56(+25.23%) |
May 26, 2020 | 2.000 | 2.430 | 1.980 | 2.220 | 259,614 | +0.33(+17.46%) |
May 22, 2020 | 1.740 | 1.923 | 1.700 | 1.890 | 261,700 | +0.19(+11.18%) |
May 21, 2020 | 1.720 | 1.740 | 1.655 | 1.700 | 138,279 | +0.00(+0.00%) |
May 20, 2020 | 1.820 | 1.930 | 1.670 | 1.700 | 88,716 | -0.09(-5.03%) |
May 19, 2020 | 1.840 | 1.900 | 1.760 | 1.790 | 76,332 | -0.09(-4.79%) |
May 18, 2020 | 1.970 | 1.990 | 1.860 | 1.880 | 104,790 | -0.02(-1.05%) |
May 15, 2020 | 1.780 | 1.950 | 1.760 | 1.900 | 120,500 | +0.14(+7.95%) |
May 14, 2020 | 1.810 | 1.860 | 1.700 | 1.760 | 111,580 | -0.12(-6.38%) |
May 13, 2020 | 2.050 | 2.116 | 1.830 | 1.880 | 183,530 | -0.18(-8.74%) |
May 12, 2020 | 1.650 | 2.250 | 1.430 | 2.060 | 621,329 | +0.36(+21.18%) |
May 11, 2020 | 1.660 | 1.780 | 1.650 | 1.700 | 261,346 | +0.06(+3.66%) |
May 08, 2020 | 1.550 | 1.670 | 1.540 | 1.640 | 267,100 | +0.10(+6.49%) |
May 07, 2020 | 1.450 | 1.560 | 1.420 | 1.540 | 183,984 | +0.10(+6.94%) |
May 06, 2020 | 1.450 | 1.452 | 1.390 | 1.440 | 200,643 | +0.03(+2.13%) |
May 05, 2020 | 1.480 | 1.530 | 1.400 | 1.410 | 425,744 | -0.05(-3.42%) |
May 04, 2020 | 1.380 | 1.460 | 1.345 | 1.460 | 338,423 | +0.07(+5.04%) |
May 01, 2020 | 1.450 | 1.450 | 1.350 | 1.390 | 519,600 | -0.06(-4.14%) |
Apr 30, 2020 | 1.350 | 1.590 | 1.300 | 1.450 | 2,573,374 | +0.10(+7.41%) |
Apr 29, 2020 | 1.280 | 1.500 | 1.275 | 1.350 | 614,097 | +0.22(+19.47%) |
Apr 28, 2020 | 1.210 | 1.310 | 1.120 | 1.130 | 418,061 | -0.06(-5.04%) |
Apr 27, 2020 | 1.060 | 1.210 | 1.060 | 1.190 | 181,034 | +0.14(+13.33%) |
Apr 24, 2020 | 1.140 | 1.160 | 1.030 | 1.050 | 154,900 | -0.05(-4.55%) |
Apr 23, 2020 | 1.210 | 1.280 | 1.090 | 1.100 | 98,604 | -0.09(-7.56%) |
Apr 22, 2020 | 1.260 | 1.260 | 1.120 | 1.190 | 109,936 | -0.02(-1.65%) |
Apr 21, 2020 | 1.270 | 1.270 | 1.180 | 1.210 | 84,705 | -0.04(-3.20%) |
Apr 20, 2020 | 1.430 | 1.430 | 1.220 | 1.250 | 46,731 | -0.15(-10.71%) |
Apr 17, 2020 | 1.340 | 1.430 | 1.340 | 1.400 | 27,600 | +0.07(+5.26%) |
Apr 16, 2020 | 1.460 | 1.460 | 1.250 | 1.330 | 55,047 | -0.12(-8.28%) |
Apr 15, 2020 | 1.470 | 1.520 | 1.390 | 1.450 | 579,649 | -0.04(-2.68%) |
Apr 14, 2020 | 1.560 | 1.575 | 1.370 | 1.490 | 67,354 | -0.01(-0.67%) |
Apr 13, 2020 | 1.500 | 1.554 | 1.420 | 1.500 | 57,610 | -0.02(-1.32%) |
Apr 09, 2020 | 1.440 | 1.550 | 1.380 | 1.520 | 119,700 | +0.02(+1.33%) |
Apr 08, 2020 | 1.530 | 1.660 | 1.380 | 1.500 | 113,448 | -0.03(-1.96%) |
Apr 07, 2020 | 1.400 | 1.590 | 1.370 | 1.530 | 418,264 | +0.17(+12.50%) |
Apr 06, 2020 | 1.290 | 1.400 | 1.250 | 1.360 | 41,366 | +0.07(+5.43%) |
Apr 03, 2020 | 1.350 | 1.520 | 1.290 | 1.290 | 84,900 | -0.05(-3.73%) |
Apr 02, 2020 | 1.310 | 1.380 | 1.230 | 1.340 | 51,582 | +0.03(+2.29%) |
Apr 01, 2020 | 1.290 | 1.440 | 1.220 | 1.310 | 82,502 | -0.03(-2.24%) |
Mar 31, 2020 | 1.320 | 1.520 | 1.300 | 1.340 | 85,122 | -0.02(-1.47%) |
Mar 30, 2020 | 1.410 | 1.410 | 1.255 | 1.360 | 15,930 | -0.05(-3.55%) |
Mar 27, 2020 | 1.270 | 1.500 | 1.270 | 1.410 | 61,100 | +0.11(+8.46%) |
Mar 26, 2020 | 1.360 | 1.370 | 1.230 | 1.300 | 50,988 | -0.06(-4.41%) |
Mar 25, 2020 | 1.400 | 1.420 | 1.160 | 1.360 | 60,560 | -0.05(-3.55%) |
Mar 24, 2020 | 1.240 | 1.410 | 1.234 | 1.410 | 52,791 | +0.22(+18.49%) |
Mar 23, 2020 | 1.550 | 1.561 | 1.145 | 1.190 | 54,834 | -0.43(-26.54%) |
Mar 20, 2020 | 1.250 | 1.790 | 1.210 | 1.620 | 175,700 | +0.34(+26.56%) |
Mar 19, 2020 | 1.310 | 1.410 | 1.060 | 1.280 | 82,939 | -0.02(-1.54%) |
Mar 18, 2020 | 1.420 | 1.560 | 1.290 | 1.300 | 60,244 | -0.21(-13.91%) |
Mar 17, 2020 | 1.910 | 1.930 | 1.295 | 1.510 | 213,795 | -0.40(-20.94%) |
Mar 16, 2020 | 2.280 | 2.305 | 1.850 | 1.910 | 141,237 | -0.56(-22.67%) |
Mar 13, 2020 | 2.510 | 2.640 | 2.370 | 2.470 | 124,600 | +0.06(+2.49%) |
Mar 12, 2020 | 2.060 | 2.800 | 1.990 | 2.410 | 139,864 | +0.20(+9.05%) |
Mar 11, 2020 | 2.200 | 2.335 | 2.010 | 2.210 | 83,135 | -0.04(-1.78%) |
Mar 10, 2020 | 1.990 | 2.370 | 1.990 | 2.250 | 55,787 | +0.28(+14.21%) |
Mar 09, 2020 | 2.160 | 2.160 | 1.900 | 1.970 | 62,887 | -0.28(-12.44%) |
Mar 06, 2020 | 2.240 | 2.280 | 2.140 | 2.250 | 48,800 | -0.08(-3.43%) |
Mar 05, 2020 | 2.540 | 2.600 | 2.310 | 2.330 | 90,383 | -0.26(-10.04%) |
Mar 04, 2020 | 2.370 | 2.600 | 2.370 | 2.590 | 58,188 | +0.23(+9.75%) |
Mar 03, 2020 | 2.480 | 2.520 | 2.330 | 2.360 | 89,483 | -0.11(-4.45%) |
Mar 02, 2020 | 2.560 | 2.560 | 2.450 | 2.470 | 47,821 | -0.16(-6.08%) |
Feb 28, 2020 | 2.840 | 2.840 | 2.470 | 2.630 | 271,800 | -0.32(-10.85%) |
Feb 27, 2020 | 2.990 | 3.040 | 2.900 | 2.950 | 96,089 | -0.09(-2.96%) |
Feb 26, 2020 | 2.990 | 3.121 | 2.960 | 3.040 | 49,178 | +0.08(+2.70%) |
Feb 25, 2020 | 2.880 | 3.050 | 2.880 | 2.960 | 43,379 | +0.02(+0.68%) |
Feb 24, 2020 | 3.050 | 3.150 | 2.935 | 2.940 | 118,810 | -0.21(-6.67%) |
Feb 21, 2020 | 3.210 | 3.330 | 3.030 | 3.150 | 68,600 | -0.04(-1.25%) |
Feb 20, 2020 | 3.200 | 3.310 | 3.100 | 3.190 | 59,860 | -0.01(-0.31%) |
Feb 19, 2020 | 3.300 | 3.340 | 3.200 | 3.200 | 53,783 | -0.10(-3.03%) |
Feb 18, 2020 | 3.300 | 3.420 | 3.270 | 3.300 | 41,312 | +0.00(+0.00%) |
Feb 14, 2020 | 3.290 | 3.330 | 3.290 | 3.300 | 21,100 | -0.01(-0.30%) |
Feb 13, 2020 | 3.360 | 3.450 | 3.280 | 3.310 | 26,874 | -0.04(-1.19%) |
Feb 12, 2020 | 3.090 | 3.370 | 3.090 | 3.350 | 32,525 | +0.25(+8.06%) |
Feb 11, 2020 | 3.020 | 3.300 | 3.020 | 3.100 | 54,299 | +0.07(+2.31%) |
Feb 10, 2020 | 3.110 | 3.206 | 3.030 | 3.030 | 36,190 | -0.11(-3.50%) |
Feb 07, 2020 | 3.216 | 3.230 | 3.035 | 3.140 | 33,700 | -0.05(-1.57%) |
Feb 06, 2020 | 3.140 | 3.210 | 3.040 | 3.190 | 26,658 | +0.08(+2.57%) |
Feb 05, 2020 | 3.360 | 3.430 | 3.030 | 3.110 | 454,633 | -0.19(-5.76%) |
Feb 04, 2020 | 3.520 | 3.520 | 3.290 | 3.300 | 25,309 | -0.19(-5.44%) |
Feb 03, 2020 | 3.510 | 3.540 | 3.370 | 3.490 | 51,065 | +0.00(+0.00%) |
Jan 31, 2020 | 3.370 | 3.600 | 3.370 | 3.490 | 54,100 | +0.12(+3.56%) |
Jan 30, 2020 | 3.570 | 3.570 | 3.280 | 3.370 | 53,507 | -0.20(-5.60%) |
Jan 29, 2020 | 3.880 | 4.050 | 3.520 | 3.570 | 78,222 | -0.17(-4.55%) |
Jan 28, 2020 | 3.130 | 3.790 | 3.130 | 3.740 | 95,256 | +0.64(+20.65%) |
Jan 27, 2020 | 3.020 | 3.170 | 2.810 | 3.100 | 78,482 | +0.09(+2.99%) |
Jan 24, 2020 | 2.710 | 3.100 | 2.660 | 3.010 | 107,700 | +0.30(+11.07%) |
Jan 23, 2020 | 2.790 | 2.800 | 2.710 | 2.710 | 29,131 | -0.01(-0.37%) |
Jan 22, 2020 | 2.620 | 2.780 | 2.620 | 2.720 | 35,019 | +0.10(+3.82%) |
Jan 21, 2020 | 2.810 | 2.870 | 2.610 | 2.620 | 40,358 | -0.19(-6.76%) |
Jan 17, 2020 | 3.090 | 3.090 | 2.800 | 2.810 | 87,100 | -0.18(-6.02%) |
Jan 16, 2020 | 2.920 | 3.029 | 2.920 | 2.990 | 45,810 | +0.18(+6.41%) |
Jan 15, 2020 | 3.110 | 3.200 | 2.610 | 2.810 | 110,197 | -0.31(-9.94%) |
Jan 14, 2020 | 3.180 | 3.180 | 3.100 | 3.120 | 34,421 | -0.04(-1.27%) |
Jan 13, 2020 | 3.060 | 3.170 | 3.060 | 3.160 | 26,755 | +0.10(+3.27%) |
Jan 10, 2020 | 3.250 | 3.280 | 3.020 | 3.060 | 46,500 | -0.19(-5.85%) |
Jan 09, 2020 | 3.260 | 3.390 | 3.230 | 3.250 | 50,569 | +0.00(+0.00%) |
Jan 08, 2020 | 3.600 | 3.600 | 3.220 | 3.250 | 62,883 | -0.50(-13.33%) |
Jan 07, 2020 | 4.000 | 4.012 | 3.710 | 3.750 | 17,935 | -0.26(-6.48%) |
Jan 06, 2020 | 3.930 | 4.055 | 3.880 | 4.010 | 15,483 | +0.02(+0.50%) |
Jan 03, 2020 | 3.880 | 4.082 | 3.880 | 3.990 | 22,000 | +0.00(+0.00%) |
Jan 02, 2020 | 4.060 | 4.115 | 3.970 | 3.990 | 22,545 | -0.01(-0.25%) |
Dec 31, 2019 | 4.010 | 4.130 | 3.990 | 4.000 | 49,200 | +0.01(+0.25%) |
Dec 30, 2019 | 3.970 | 4.210 | 3.860 | 3.990 | 75,273 | -0.01(-0.25%) |
Dec 27, 2019 | 4.030 | 4.035 | 3.880 | 4.000 | 26,700 | +0.00(+0.00%) |
Dec 26, 2019 | 3.870 | 4.080 | 3.830 | 4.000 | 35,762 | +0.18(+4.71%) |
Dec 24, 2019 | 4.050 | 4.100 | 3.800 | 3.820 | 17,700 | -0.08(-2.05%) |
Dec 23, 2019 | 3.850 | 4.210 | 3.850 | 3.900 | 51,051 | +0.14(+3.72%) |
Dec 20, 2019 | 4.350 | 4.394 | 3.750 | 3.760 | 96,800 | -0.54(-12.56%) |
Dec 19, 2019 | 4.120 | 4.410 | 4.060 | 4.300 | 86,867 | +0.22(+5.39%) |
Dec 18, 2019 | 3.910 | 4.260 | 3.870 | 4.080 | 103,537 | +0.20(+5.15%) |
Dec 17, 2019 | 3.760 | 3.980 | 3.710 | 3.880 | 43,980 | +0.11(+2.92%) |
Dec 16, 2019 | 3.870 | 3.930 | 3.735 | 3.770 | 39,909 | -0.10(-2.58%) |
Dec 13, 2019 | 3.970 | 4.000 | 3.770 | 3.870 | 23,500 | -0.12(-3.01%) |
Dec 12, 2019 | 4.120 | 4.120 | 3.960 | 3.990 | 31,498 | -0.09(-2.21%) |
Dec 11, 2019 | 3.810 | 4.087 | 3.730 | 4.080 | 32,038 | +0.27(+7.09%) |
Dec 10, 2019 | 4.030 | 4.210 | 3.730 | 3.810 | 25,833 | -0.10(-2.56%) |
Dec 09, 2019 | 4.000 | 4.220 | 3.890 | 3.910 | 33,093 | -0.07(-1.76%) |
Dec 06, 2019 | 3.770 | 4.040 | 3.760 | 3.980 | 32,200 | +0.30(+8.15%) |
Dec 05, 2019 | 3.800 | 3.959 | 3.620 | 3.680 | 17,906 | -0.03(-0.81%) |
Dec 04, 2019 | 3.680 | 3.980 | 3.680 | 3.710 | 25,588 | +0.04(+1.09%) |
Dec 03, 2019 | 3.430 | 3.700 | 3.430 | 3.670 | 19,603 | +0.13(+3.67%) |
Dec 02, 2019 | 3.680 | 3.680 | 3.447 | 3.540 | 27,895 | -0.16(-4.32%) |
Nov 29, 2019 | 3.650 | 3.740 | 3.590 | 3.700 | 7,800 | +0.07(+1.93%) |
Nov 27, 2019 | 3.900 | 4.070 | 3.600 | 3.630 | 26,500 | -0.29(-7.40%) |
Nov 26, 2019 | 3.590 | 3.980 | 3.572 | 3.920 | 12,015 | +0.30(+8.29%) |
Nov 25, 2019 | 3.820 | 4.120 | 3.570 | 3.620 | 51,267 | -0.20(-5.24%) |
Nov 22, 2019 | 3.740 | 3.860 | 3.670 | 3.820 | 21,700 | -0.07(-1.80%) |
Nov 21, 2019 | 4.100 | 4.100 | 3.880 | 3.890 | 19,586 | -0.18(-4.42%) |
Nov 20, 2019 | 4.240 | 4.300 | 4.070 | 4.070 | 30,853 | -0.16(-3.78%) |
Nov 19, 2019 | 4.340 | 4.350 | 4.070 | 4.230 | 24,087 | -0.03(-0.70%) |
Nov 18, 2019 | 4.340 | 4.397 | 4.050 | 4.260 | 27,585 | -0.11(-2.52%) |
Nov 15, 2019 | 4.460 | 4.670 | 4.270 | 4.370 | 49,800 | -0.04(-0.91%) |
Nov 14, 2019 | 4.910 | 4.910 | 4.390 | 4.410 | 49,797 | -0.45(-9.26%) |
Nov 13, 2019 | 5.000 | 5.100 | 4.740 | 4.860 | 69,855 | -0.43(-8.13%) |
Nov 12, 2019 | 5.020 | 5.550 | 5.020 | 5.290 | 147,858 | +0.37(+7.52%) |
Nov 11, 2019 | 4.020 | 5.350 | 4.000 | 4.920 | 143,015 | +0.74(+17.70%) |
Nov 08, 2019 | 3.200 | 4.540 | 3.040 | 4.180 | 148,700 | +0.99(+31.03%) |
Nov 07, 2019 | 3.260 | 3.320 | 3.170 | 3.190 | 9,701 | -0.06(-1.85%) |
Nov 06, 2019 | 3.160 | 3.270 | 3.160 | 3.250 | 8,131 | +0.06(+1.88%) |
Nov 05, 2019 | 3.420 | 3.450 | 3.170 | 3.190 | 20,397 | -0.19(-5.62%) |
Nov 04, 2019 | 3.230 | 3.420 | 3.230 | 3.380 | 28,128 | +0.15(+4.64%) |
Nov 01, 2019 | 3.010 | 3.250 | 2.990 | 3.230 | 33,100 | +0.26(+8.75%) |
Oct 31, 2019 | 3.040 | 3.060 | 2.920 | 2.970 | 27,324 | -0.05(-1.66%) |
Oct 30, 2019 | 3.240 | 3.240 | 2.980 | 3.020 | 23,445 | -0.22(-6.79%) |
Oct 29, 2019 | 3.320 | 3.320 | 3.230 | 3.240 | 30,918 | -0.11(-3.28%) |
Oct 28, 2019 | 3.160 | 3.360 | 3.158 | 3.350 | 25,610 | +0.22(+7.03%) |
Oct 25, 2019 | 3.110 | 3.140 | 3.070 | 3.130 | 43,300 | +0.02(+0.64%) |
Oct 24, 2019 | 3.200 | 3.320 | 3.100 | 3.110 | 25,675 | -0.10(-3.12%) |
Oct 23, 2019 | 3.120 | 3.309 | 3.090 | 3.210 | 75,125 | +0.07(+2.23%) |
Oct 22, 2019 | 3.200 | 3.270 | 3.030 | 3.140 | 55,406 | -0.08(-2.48%) |
Oct 21, 2019 | 3.080 | 3.354 | 3.060 | 3.220 | 42,106 | +0.19(+6.27%) |
Oct 18, 2019 | 2.810 | 3.060 | 2.725 | 3.030 | 127,800 | +0.19(+6.69%) |
Oct 17, 2019 | 3.040 | 3.105 | 2.820 | 2.840 | 46,762 | -0.20(-6.58%) |
Oct 16, 2019 | 3.010 | 3.100 | 3.010 | 3.040 | 27,423 | +0.01(+0.33%) |
Oct 15, 2019 | 3.200 | 3.200 | 3.000 | 3.030 | 30,748 | -0.15(-4.72%) |
Oct 14, 2019 | 3.270 | 3.350 | 3.170 | 3.180 | 15,142 | -0.07(-2.15%) |
Oct 11, 2019 | 3.210 | 3.290 | 3.210 | 3.250 | 108,900 | +0.12(+3.83%) |
Oct 10, 2019 | 3.140 | 3.270 | 3.130 | 3.130 | 23,513 | +0.01(+0.32%) |
Oct 09, 2019 | 3.150 | 3.280 | 3.100 | 3.120 | 22,032 | +0.02(+0.65%) |
Oct 08, 2019 | 3.340 | 3.490 | 3.080 | 3.100 | 50,120 | -0.22(-6.63%) |
Oct 07, 2019 | 3.340 | 3.420 | 3.320 | 3.320 | 71,892 | -0.04(-1.19%) |
Oct 04, 2019 | 3.680 | 3.790 | 3.340 | 3.360 | 60,100 | -0.34(-9.19%) |
Oct 03, 2019 | 3.860 | 3.870 | 3.660 | 3.700 | 40,556 | -0.17(-4.39%) |
Oct 02, 2019 | 3.980 | 4.084 | 3.745 | 3.870 | 41,112 | -0.13(-3.25%) |
Oct 01, 2019 | 4.210 | 4.270 | 4.000 | 4.000 | 37,568 | -0.20(-4.76%) |
Sep 30, 2019 | 4.300 | 4.350 | 4.200 | 4.200 | 22,665 | -0.11(-2.55%) |
Sep 27, 2019 | 4.250 | 4.430 | 4.250 | 4.310 | 19,700 | +0.11(+2.62%) |
Sep 26, 2019 | 4.350 | 4.450 | 4.200 | 4.200 | 53,379 | -0.17(-3.89%) |
Sep 25, 2019 | 4.300 | 4.410 | 4.228 | 4.370 | 26,786 | +0.10(+2.34%) |
Sep 24, 2019 | 4.280 | 4.310 | 4.026 | 4.270 | 75,320 | -0.02(-0.47%) |
Sep 23, 2019 | 4.080 | 4.370 | 4.010 | 4.290 | 30,782 | +0.17(+4.13%) |
Sep 20, 2019 | 4.200 | 4.200 | 4.000 | 4.120 | 78,000 | -0.09(-2.14%) |
Sep 19, 2019 | 4.280 | 4.280 | 4.120 | 4.210 | 37,107 | -0.03(-0.71%) |
Sep 18, 2019 | 4.480 | 4.560 | 4.210 | 4.240 | 26,736 | -0.20(-4.50%) |
Sep 17, 2019 | 4.360 | 4.480 | 4.290 | 4.440 | 19,465 | +0.05(+1.14%) |
Sep 16, 2019 | 4.680 | 4.700 | 4.300 | 4.390 | 54,079 | -0.30(-6.40%) |
Sep 13, 2019 | 4.690 | 4.770 | 4.640 | 4.690 | 53,500 | +0.03(+0.64%) |
Sep 12, 2019 | 4.530 | 4.710 | 4.372 | 4.660 | 43,800 | +0.13(+2.87%) |
Sep 11, 2019 | 4.470 | 4.570 | 4.350 | 4.530 | 20,415 | +0.11(+2.49%) |
Sep 10, 2019 | 4.500 | 4.570 | 4.370 | 4.420 | 26,452 | -0.07(-1.56%) |
Sep 09, 2019 | 4.460 | 4.500 | 4.320 | 4.490 | 16,397 | +0.03(+0.67%) |
Sep 06, 2019 | 4.400 | 4.550 | 4.263 | 4.460 | 28,300 | +0.10(+2.29%) |
Sep 05, 2019 | 4.020 | 4.380 | 4.000 | 4.360 | 31,025 | +0.36(+9.00%) |
Sep 04, 2019 | 3.950 | 4.010 | 3.930 | 4.000 | 28,519 | +0.06(+1.52%) |