Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.696 | 2.720 | 2.644 | 2.663 | 81,249 | -0.02(-0.61%) |
Sep 29, 2020 | 2.679 | 2.756 | 2.540 | 2.679 | 85,846 | +0.01(+0.27%) |
Sep 28, 2020 | 2.720 | 2.766 | 2.640 | 2.672 | 80,040 | +0.03(+1.04%) |
Sep 25, 2020 | 2.602 | 2.687 | 2.533 | 2.644 | 126,050 | +0.04(+1.43%) |
Sep 24, 2020 | 2.680 | 2.682 | 2.600 | 2.607 | 102,492 | -0.09(-3.22%) |
Sep 23, 2020 | 2.772 | 2.826 | 2.648 | 2.694 | 168,342 | -0.08(-2.95%) |
Sep 22, 2020 | 2.808 | 2.920 | 2.772 | 2.776 | 94,212 | -0.03(-1.01%) |
Sep 21, 2020 | 2.800 | 2.889 | 2.762 | 2.804 | 123,731 | +0.00(+0.00%) |
Sep 18, 2020 | 3.000 | 3.040 | 2.804 | 2.804 | 331,925 | -0.14(-4.69%) |
Sep 17, 2020 | 2.880 | 3.000 | 2.800 | 2.942 | 104,665 | +0.07(+2.31%) |
Sep 16, 2020 | 2.780 | 2.978 | 2.760 | 2.876 | 158,738 | +0.06(+2.28%) |
Sep 15, 2020 | 2.800 | 2.868 | 2.760 | 2.812 | 84,486 | -0.03(-1.00%) |
Sep 14, 2020 | 2.990 | 3.000 | 2.765 | 2.840 | 176,504 | +0.06(+2.29%) |
Sep 11, 2020 | 2.880 | 2.906 | 2.758 | 2.777 | 129,375 | -0.12(-4.13%) |
Sep 10, 2020 | 2.899 | 2.971 | 2.800 | 2.896 | 199,690 | -0.06(-1.91%) |
Sep 09, 2020 | 2.900 | 2.976 | 2.760 | 2.953 | 98,024 | +0.06(+2.10%) |
Sep 08, 2020 | 2.840 | 2.975 | 2.760 | 2.892 | 109,928 | +0.01(+0.39%) |
Sep 04, 2020 | 2.984 | 2.998 | 2.817 | 2.881 | 115,900 | -0.10(-3.37%) |
Sep 03, 2020 | 2.986 | 3.129 | 2.981 | 2.981 | 100,817 | -0.12(-3.83%) |
Sep 02, 2020 | 3.040 | 3.184 | 3.000 | 3.100 | 138,784 | +0.06(+1.85%) |
Sep 01, 2020 | 3.204 | 3.280 | 2.960 | 3.044 | 131,684 | -0.20(-6.06%) |
Aug 31, 2020 | 3.400 | 3.400 | 3.200 | 3.240 | 64,200 | +0.01(+0.45%) |
Aug 28, 2020 | 3.168 | 3.308 | 3.120 | 3.226 | 82,600 | +0.05(+1.54%) |
Aug 27, 2020 | 3.360 | 3.397 | 3.160 | 3.177 | 69,252 | -0.16(-4.78%) |
Aug 26, 2020 | 3.120 | 3.350 | 3.096 | 3.336 | 126,904 | +0.19(+6.05%) |
Aug 25, 2020 | 3.299 | 3.308 | 3.127 | 3.146 | 67,889 | -0.17(-5.05%) |
Aug 24, 2020 | 3.231 | 3.354 | 3.200 | 3.313 | 80,542 | +0.02(+0.47%) |
Aug 21, 2020 | 3.240 | 3.439 | 3.240 | 3.298 | 119,950 | -0.15(-4.41%) |
Aug 20, 2020 | 3.440 | 3.460 | 3.226 | 3.450 | 100,866 | +0.25(+7.80%) |
Aug 19, 2020 | 3.200 | 3.400 | 3.160 | 3.200 | 98,172 | -0.13(-3.93%) |
Aug 18, 2020 | 3.316 | 3.400 | 3.248 | 3.331 | 96,674 | +0.00(+0.00%) |
Aug 17, 2020 | 3.260 | 3.400 | 3.201 | 3.331 | 163,499 | +0.07(+2.18%) |
Aug 14, 2020 | 3.120 | 3.262 | 3.000 | 3.260 | 192,075 | +0.15(+4.76%) |
Aug 13, 2020 | 3.097 | 3.195 | 3.024 | 3.112 | 155,137 | +0.02(+0.70%) |
Aug 12, 2020 | 3.239 | 3.239 | 3.090 | 3.090 | 140,781 | -0.11(-3.44%) |
Aug 11, 2020 | 3.360 | 3.360 | 3.160 | 3.200 | 171,924 | -0.04(-1.23%) |
Aug 10, 2020 | 3.160 | 3.280 | 3.120 | 3.240 | 221,587 | +0.11(+3.37%) |
Aug 07, 2020 | 3.360 | 3.492 | 2.800 | 3.134 | 968,500 | -0.61(-16.19%) |
Aug 06, 2020 | 3.600 | 3.776 | 3.600 | 3.740 | 117,697 | +0.06(+1.60%) |
Aug 05, 2020 | 3.640 | 3.748 | 3.560 | 3.681 | 86,542 | +0.08(+2.11%) |
Aug 04, 2020 | 3.440 | 3.760 | 3.431 | 3.605 | 166,362 | +0.13(+3.60%) |
Aug 03, 2020 | 3.560 | 3.600 | 3.409 | 3.480 | 158,143 | -0.12(-3.40%) |
Jul 31, 2020 | 3.840 | 3.840 | 3.564 | 3.602 | 146,525 | -0.24(-6.19%) |
Jul 30, 2020 | 3.840 | 3.880 | 3.680 | 3.840 | 127,769 | -0.04(-1.03%) |
Jul 29, 2020 | 3.960 | 4.020 | 3.800 | 3.880 | 238,604 | -0.16(-3.96%) |
Jul 28, 2020 | 3.800 | 4.120 | 3.800 | 4.040 | 171,031 | +0.25(+6.72%) |
Jul 27, 2020 | 4.000 | 4.000 | 3.640 | 3.786 | 192,930 | -0.21(-5.36%) |
Jul 24, 2020 | 3.840 | 4.080 | 3.800 | 4.000 | 153,825 | +0.16(+4.17%) |
Jul 23, 2020 | 4.400 | 4.600 | 3.760 | 3.840 | 424,980 | -0.48(-11.11%) |
Jul 22, 2020 | 3.720 | 4.600 | 3.720 | 4.320 | 737,483 | +0.62(+16.76%) |
Jul 21, 2020 | 3.640 | 3.759 | 3.520 | 3.700 | 175,909 | +0.11(+3.03%) |
Jul 20, 2020 | 3.658 | 3.658 | 3.520 | 3.591 | 101,450 | +0.03(+0.87%) |
Jul 17, 2020 | 3.388 | 3.672 | 3.388 | 3.560 | 168,500 | +0.18(+5.27%) |
Jul 16, 2020 | 3.360 | 3.480 | 3.281 | 3.382 | 150,780 | +0.06(+1.86%) |
Jul 15, 2020 | 3.360 | 3.480 | 3.280 | 3.320 | 110,959 | -0.03(-0.86%) |
Jul 14, 2020 | 3.280 | 3.383 | 3.201 | 3.349 | 171,466 | +0.11(+3.37%) |
Jul 13, 2020 | 3.240 | 3.360 | 3.200 | 3.240 | 148,268 | +0.00(+0.00%) |
Jul 10, 2020 | 3.266 | 3.359 | 3.141 | 3.240 | 114,875 | -0.04(-1.22%) |
Jul 09, 2020 | 3.200 | 3.299 | 3.180 | 3.280 | 126,421 | +0.08(+2.50%) |
Jul 08, 2020 | 3.240 | 3.240 | 3.160 | 3.200 | 155,786 | -0.08(-2.44%) |
Jul 07, 2020 | 3.240 | 3.280 | 3.160 | 3.280 | 137,494 | +0.00(+0.00%) |
Jul 06, 2020 | 3.240 | 3.360 | 3.240 | 3.280 | 144,386 | +0.00(+0.00%) |
Jul 02, 2020 | 3.320 | 3.378 | 3.204 | 3.280 | 200,875 | -0.02(-0.61%) |
Jul 01, 2020 | 3.440 | 3.440 | 3.296 | 3.300 | 197,493 | -0.13(-3.73%) |
Jun 30, 2020 | 3.440 | 3.480 | 3.280 | 3.428 | 275,622 | -0.04(-1.18%) |
Jun 29, 2020 | 3.280 | 3.520 | 3.244 | 3.469 | 241,913 | +0.18(+5.55%) |
Jun 26, 2020 | 3.365 | 3.416 | 3.080 | 3.286 | 2,097,900 | -0.11(-3.34%) |
Jun 25, 2020 | 3.480 | 3.680 | 3.280 | 3.400 | 558,287 | +0.01(+0.44%) |
Jun 24, 2020 | 3.340 | 4.080 | 3.280 | 3.385 | 1,190,788 | +0.02(+0.62%) |
Jun 23, 2020 | 3.493 | 3.520 | 3.280 | 3.364 | 279,915 | -0.10(-2.98%) |
Jun 22, 2020 | 3.440 | 3.560 | 3.400 | 3.468 | 192,261 | +0.09(+2.60%) |
Jun 19, 2020 | 3.544 | 3.608 | 3.380 | 3.380 | 336,375 | -0.15(-4.31%) |
Jun 18, 2020 | 3.592 | 3.678 | 3.440 | 3.532 | 169,641 | -0.01(-0.37%) |
Jun 17, 2020 | 3.705 | 3.720 | 3.538 | 3.545 | 167,467 | -0.21(-5.55%) |
Jun 16, 2020 | 3.888 | 3.920 | 3.642 | 3.754 | 125,205 | -0.01(-0.37%) |
Jun 15, 2020 | 3.600 | 3.838 | 3.520 | 3.768 | 152,166 | +0.09(+2.36%) |
Jun 12, 2020 | 3.640 | 3.868 | 3.539 | 3.681 | 221,025 | +0.08(+2.24%) |
Jun 11, 2020 | 3.800 | 3.840 | 3.560 | 3.600 | 415,931 | -0.28(-7.22%) |
Jun 10, 2020 | 4.080 | 4.120 | 3.800 | 3.880 | 353,539 | -0.16(-3.96%) |
Jun 09, 2020 | 4.080 | 4.160 | 4.000 | 4.040 | 197,845 | -0.08(-1.94%) |
Jun 08, 2020 | 4.000 | 4.200 | 4.000 | 4.120 | 237,856 | +0.14(+3.48%) |
Jun 05, 2020 | 4.040 | 4.160 | 3.880 | 3.982 | 271,925 | -0.02(-0.46%) |
Jun 04, 2020 | 4.520 | 4.520 | 3.920 | 4.000 | 396,017 | -0.32(-7.41%) |
Jun 03, 2020 | 4.240 | 4.440 | 4.120 | 4.320 | 624,866 | +0.36(+9.09%) |
Jun 02, 2020 | 4.160 | 4.160 | 3.880 | 3.960 | 225,956 | -0.04(-1.00%) |
Jun 01, 2020 | 4.000 | 4.280 | 3.800 | 4.000 | 347,918 | +0.05(+1.36%) |
May 29, 2020 | 3.960 | 4.200 | 3.840 | 3.946 | 427,775 | +0.12(+3.22%) |
May 28, 2020 | 3.240 | 4.560 | 3.200 | 3.823 | 2,400,541 | +0.54(+16.56%) |
May 27, 2020 | 3.280 | 3.320 | 3.200 | 3.280 | 205,616 | -0.01(-0.32%) |
May 26, 2020 | 3.240 | 3.356 | 3.180 | 3.290 | 192,587 | +0.02(+0.64%) |
May 22, 2020 | 3.360 | 3.430 | 3.160 | 3.270 | 238,925 | -0.22(-6.19%) |
May 21, 2020 | 3.581 | 3.638 | 3.214 | 3.485 | 236,192 | -0.11(-3.19%) |
May 20, 2020 | 3.280 | 3.840 | 3.200 | 3.600 | 510,505 | +0.40(+12.50%) |
May 19, 2020 | 3.200 | 3.320 | 3.120 | 3.200 | 252,159 | -0.04(-1.23%) |
May 18, 2020 | 3.320 | 3.360 | 3.160 | 3.240 | 248,555 | +0.00(+0.00%) |
May 15, 2020 | 3.280 | 3.320 | 3.120 | 3.240 | 226,925 | +0.08(+2.53%) |
May 14, 2020 | 3.080 | 3.320 | 3.040 | 3.160 | 191,553 | -0.06(-1.99%) |
May 13, 2020 | 3.200 | 3.239 | 3.080 | 3.224 | 303,357 | -0.02(-0.49%) |
May 12, 2020 | 3.480 | 3.480 | 3.200 | 3.240 | 617,912 | -0.24(-6.90%) |
May 11, 2020 | 4.160 | 5.400 | 3.440 | 3.480 | 3,803,331 | +0.29(+8.98%) |
May 08, 2020 | 3.298 | 3.320 | 3.004 | 3.193 | 234,025 | -0.17(-4.96%) |
May 07, 2020 | 3.240 | 3.400 | 3.200 | 3.360 | 64,593 | +0.12(+3.79%) |
May 06, 2020 | 3.320 | 3.439 | 3.160 | 3.237 | 112,951 | -0.12(-3.57%) |
May 05, 2020 | 3.480 | 3.512 | 3.300 | 3.357 | 86,372 | -0.10(-2.94%) |
May 04, 2020 | 3.320 | 3.480 | 3.120 | 3.459 | 106,041 | +0.13(+3.93%) |
May 01, 2020 | 3.520 | 3.520 | 3.280 | 3.328 | 108,425 | -0.17(-4.91%) |
Apr 30, 2020 | 3.480 | 3.560 | 3.257 | 3.500 | 127,175 | -0.10(-2.91%) |
Apr 29, 2020 | 3.840 | 3.840 | 3.482 | 3.605 | 107,252 | -0.07(-1.78%) |
Apr 28, 2020 | 3.800 | 3.835 | 3.448 | 3.670 | 77,652 | -0.03(-0.92%) |
Apr 27, 2020 | 3.400 | 3.748 | 3.400 | 3.704 | 131,532 | +0.31(+9.06%) |
Apr 24, 2020 | 3.286 | 3.400 | 2.811 | 3.396 | 130,200 | +0.14(+4.32%) |
Apr 23, 2020 | 3.352 | 3.435 | 3.220 | 3.256 | 129,753 | -0.10(-3.11%) |
Apr 22, 2020 | 3.400 | 3.520 | 3.200 | 3.360 | 124,304 | +0.05(+1.65%) |
Apr 21, 2020 | 3.520 | 3.623 | 3.200 | 3.306 | 112,674 | -0.28(-7.92%) |
Apr 20, 2020 | 3.580 | 3.856 | 3.440 | 3.590 | 116,921 | -0.08(-2.18%) |
Apr 17, 2020 | 3.564 | 3.760 | 3.548 | 3.670 | 109,300 | +0.11(+3.21%) |
Apr 16, 2020 | 3.618 | 3.799 | 3.362 | 3.556 | 113,110 | +0.04(+1.02%) |
Apr 15, 2020 | 3.680 | 3.840 | 3.360 | 3.520 | 221,503 | -0.08(-2.22%) |
Apr 14, 2020 | 3.280 | 3.720 | 3.240 | 3.600 | 310,715 | +0.41(+12.71%) |
Apr 13, 2020 | 3.168 | 3.196 | 2.960 | 3.194 | 258,938 | +0.30(+10.35%) |
Apr 09, 2020 | 3.000 | 3.076 | 2.840 | 2.894 | 140,425 | +0.05(+1.61%) |
Apr 08, 2020 | 2.715 | 2.959 | 2.708 | 2.848 | 150,783 | +0.13(+4.69%) |
Apr 07, 2020 | 2.680 | 2.844 | 2.600 | 2.721 | 204,002 | +0.04(+1.52%) |
Apr 06, 2020 | 2.600 | 2.700 | 2.560 | 2.680 | 152,920 | +0.14(+5.58%) |
Apr 03, 2020 | 2.552 | 2.636 | 2.484 | 2.538 | 114,725 | -0.05(-1.87%) |
Apr 02, 2020 | 2.530 | 2.608 | 2.484 | 2.587 | 100,123 | +0.05(+1.83%) |
Apr 01, 2020 | 2.556 | 2.611 | 2.440 | 2.540 | 78,128 | -0.06(-2.29%) |
Mar 31, 2020 | 2.640 | 2.720 | 2.440 | 2.600 | 260,589 | -0.12(-4.41%) |
Mar 30, 2020 | 2.640 | 2.760 | 2.560 | 2.720 | 183,839 | +0.12(+4.60%) |
Mar 27, 2020 | 2.640 | 2.880 | 2.520 | 2.600 | 197,450 | -0.24(-8.44%) |
Mar 26, 2020 | 3.040 | 3.120 | 2.680 | 2.840 | 164,589 | -0.19(-6.26%) |
Mar 25, 2020 | 2.744 | 3.160 | 2.676 | 3.030 | 173,872 | +0.24(+8.45%) |
Mar 24, 2020 | 2.840 | 2.840 | 2.600 | 2.794 | 216,581 | +0.19(+7.45%) |
Mar 23, 2020 | 2.720 | 2.720 | 2.482 | 2.600 | 896,607 | -0.22(-7.93%) |
Mar 20, 2020 | 2.880 | 2.920 | 2.500 | 2.824 | 414,950 | +0.02(+0.86%) |
Mar 19, 2020 | 2.560 | 2.960 | 2.440 | 2.800 | 865,081 | +0.40(+16.67%) |
Mar 18, 2020 | 2.680 | 2.880 | 2.200 | 2.400 | 317,218 | -0.56(-18.92%) |
Mar 17, 2020 | 2.880 | 2.960 | 2.400 | 2.960 | 509,428 | -0.04(-1.33%) |
Mar 16, 2020 | 2.880 | 3.126 | 2.804 | 3.000 | 217,592 | -0.20(-6.25%) |
Mar 13, 2020 | 3.280 | 3.440 | 2.900 | 3.200 | 187,425 | -0.04(-1.23%) |
Mar 12, 2020 | 3.360 | 3.520 | 3.000 | 3.240 | 272,192 | -0.48(-12.90%) |
Mar 11, 2020 | 3.080 | 3.800 | 3.000 | 3.720 | 377,252 | +0.76(+25.68%) |
Mar 10, 2020 | 3.880 | 3.880 | 2.720 | 2.960 | 578,130 | -1.32(-30.84%) |
Mar 09, 2020 | 4.640 | 4.640 | 4.080 | 4.280 | 361,182 | -0.28(-6.14%) |
Mar 06, 2020 | 4.200 | 4.640 | 4.194 | 4.560 | 255,450 | +0.20(+4.59%) |
Mar 05, 2020 | 4.600 | 4.680 | 4.320 | 4.360 | 184,430 | -0.24(-5.22%) |
Mar 04, 2020 | 4.320 | 4.600 | 4.200 | 4.600 | 236,129 | +0.40(+9.52%) |
Mar 03, 2020 | 4.560 | 4.560 | 4.160 | 4.200 | 228,847 | -0.32(-7.08%) |
Mar 02, 2020 | 4.320 | 4.720 | 4.120 | 4.520 | 246,400 | +0.20(+4.63%) |
Feb 28, 2020 | 4.040 | 4.440 | 4.040 | 4.320 | 369,825 | +0.12(+2.86%) |
Feb 27, 2020 | 4.360 | 4.440 | 4.040 | 4.200 | 365,651 | -0.24(-5.41%) |
Feb 26, 2020 | 4.480 | 4.640 | 4.400 | 4.440 | 377,491 | +0.00(+0.00%) |
Feb 25, 2020 | 4.680 | 4.840 | 4.400 | 4.440 | 255,817 | -0.24(-5.13%) |
Feb 24, 2020 | 5.000 | 5.040 | 4.560 | 4.680 | 490,903 | -0.56(-10.69%) |
Feb 21, 2020 | 5.320 | 5.360 | 5.120 | 5.240 | 230,225 | -0.12(-2.24%) |
Feb 20, 2020 | 5.520 | 5.560 | 5.280 | 5.360 | 245,190 | -0.16(-2.90%) |
Feb 19, 2020 | 5.240 | 5.680 | 5.200 | 5.520 | 430,644 | +0.36(+6.98%) |
Feb 18, 2020 | 5.360 | 5.400 | 4.880 | 5.160 | 301,620 | -0.20(-3.73%) |
Feb 14, 2020 | 5.440 | 5.640 | 5.280 | 5.360 | 247,325 | -0.04(-0.74%) |
Feb 13, 2020 | 5.440 | 5.640 | 5.280 | 5.400 | 253,102 | +0.00(+0.00%) |
Feb 12, 2020 | 5.360 | 5.600 | 5.360 | 5.400 | 283,651 | +0.00(+0.00%) |
Feb 11, 2020 | 5.240 | 5.640 | 5.240 | 5.400 | 372,093 | -0.04(-0.74%) |
Feb 10, 2020 | 6.080 | 6.120 | 5.160 | 5.440 | 1,131,917 | -0.64(-10.53%) |
Feb 07, 2020 | 6.800 | 6.840 | 5.760 | 6.080 | 7,132,900 | +1.92(+46.15%) |
Feb 06, 2020 | 4.200 | 4.280 | 4.040 | 4.160 | 512,318 | -0.04(-0.95%) |
Feb 05, 2020 | 4.160 | 4.320 | 4.160 | 4.200 | 243,901 | +0.00(+0.00%) |
Feb 04, 2020 | 4.160 | 4.280 | 4.080 | 4.200 | 356,427 | +0.02(+0.48%) |
Feb 03, 2020 | 4.200 | 4.480 | 4.040 | 4.180 | 354,874 | -0.10(-2.34%) |
Jan 31, 2020 | 4.320 | 4.440 | 4.040 | 4.280 | 319,600 | -0.08(-1.83%) |
Jan 30, 2020 | 4.400 | 4.480 | 4.240 | 4.360 | 156,550 | -0.08(-1.80%) |
Jan 29, 2020 | 4.560 | 4.640 | 4.400 | 4.440 | 161,365 | -0.04(-0.89%) |
Jan 28, 2020 | 4.360 | 4.560 | 4.280 | 4.480 | 188,960 | +0.12(+2.75%) |
Jan 27, 2020 | 4.240 | 4.560 | 4.040 | 4.360 | 242,670 | -0.12(-2.68%) |
Jan 24, 2020 | 4.720 | 4.880 | 4.440 | 4.480 | 311,900 | -0.20(-4.27%) |
Jan 23, 2020 | 5.000 | 5.040 | 4.680 | 4.680 | 283,483 | -0.28(-5.65%) |
Jan 22, 2020 | 5.240 | 5.320 | 4.920 | 4.960 | 284,463 | -0.24(-4.62%) |
Jan 21, 2020 | 5.000 | 5.400 | 4.920 | 5.200 | 617,551 | +0.24(+4.84%) |
Jan 17, 2020 | 5.080 | 5.080 | 4.760 | 4.960 | 621,450 | +0.12(+2.48%) |
Jan 16, 2020 | 4.600 | 4.880 | 4.560 | 4.840 | 308,701 | +0.28(+6.14%) |
Jan 15, 2020 | 4.720 | 4.744 | 4.480 | 4.560 | 263,578 | -0.08(-1.72%) |
Jan 14, 2020 | 4.640 | 4.760 | 4.400 | 4.640 | 448,648 | +0.00(+0.00%) |
Jan 13, 2020 | 5.000 | 5.080 | 4.520 | 4.640 | 689,505 | +0.20(+4.50%) |
Jan 10, 2020 | 4.280 | 4.560 | 4.280 | 4.440 | 407,975 | +0.16(+3.74%) |
Jan 09, 2020 | 4.320 | 4.560 | 4.240 | 4.280 | 444,077 | -0.04(-0.93%) |
Jan 08, 2020 | 4.640 | 4.640 | 4.160 | 4.320 | 583,929 | -0.28(-6.09%) |
Jan 07, 2020 | 4.440 | 4.760 | 4.320 | 4.600 | 744,177 | +0.28(+6.48%) |
Jan 06, 2020 | 4.480 | 4.520 | 4.040 | 4.320 | 761,268 | -0.12(-2.70%) |
Jan 03, 2020 | 4.600 | 4.720 | 4.440 | 4.440 | 450,275 | -0.32(-6.72%) |
Jan 02, 2020 | 5.200 | 5.240 | 4.680 | 4.760 | 488,712 | -0.24(-4.80%) |
Dec 31, 2019 | 5.120 | 5.340 | 4.920 | 5.000 | 463,325 | -0.12(-2.34%) |
Dec 30, 2019 | 5.680 | 5.760 | 4.920 | 5.120 | 740,288 | -0.44(-7.91%) |
Dec 27, 2019 | 5.840 | 6.760 | 5.520 | 5.560 | 2,439,200 | +0.16(+2.96%) |
Dec 26, 2019 | 5.000 | 5.520 | 4.600 | 5.400 | 1,250,255 | +1.00(+22.73%) |
Dec 24, 2019 | 4.400 | 4.560 | 4.360 | 4.400 | 365,150 | +0.00(+0.00%) |
Dec 23, 2019 | 4.400 | 4.560 | 4.240 | 4.400 | 483,436 | -0.08(-1.79%) |
Dec 20, 2019 | 4.640 | 4.760 | 4.320 | 4.480 | 1,158,050 | -0.16(-3.45%) |
Dec 19, 2019 | 4.880 | 4.920 | 4.440 | 4.640 | 896,239 | -0.24(-4.92%) |
Dec 18, 2019 | 5.280 | 5.280 | 4.800 | 4.880 | 541,188 | -0.24(-4.69%) |
Dec 17, 2019 | 5.680 | 6.000 | 5.040 | 5.120 | 1,163,855 | -0.48(-8.57%) |
Dec 16, 2019 | 5.640 | 5.840 | 4.920 | 5.600 | 2,169,987 | +0.84(+17.65%) |
Dec 13, 2019 | 4.600 | 4.880 | 4.200 | 4.760 | 1,080,325 | -0.16(-3.25%) |
Dec 12, 2019 | 4.120 | 5.280 | 3.920 | 4.920 | 5,070,384 | +1.76(+55.70%) |
Dec 11, 2019 | 3.200 | 3.280 | 3.080 | 3.160 | 455,757 | +0.08(+2.60%) |
Dec 10, 2019 | 2.920 | 3.200 | 2.840 | 3.080 | 547,429 | +0.24(+8.45%) |
Dec 09, 2019 | 2.840 | 2.880 | 2.720 | 2.840 | 170,866 | -0.01(-0.39%) |
Dec 06, 2019 | 2.815 | 2.940 | 2.805 | 2.851 | 245,950 | +0.04(+1.29%) |
Dec 05, 2019 | 2.920 | 3.016 | 2.760 | 2.815 | 478,681 | -0.11(-3.60%) |
Dec 04, 2019 | 3.040 | 3.120 | 2.800 | 2.920 | 466,415 | -0.05(-1.54%) |
Dec 03, 2019 | 2.942 | 3.110 | 2.900 | 2.966 | 342,430 | -0.03(-1.15%) |
Dec 02, 2019 | 3.040 | 3.080 | 2.960 | 3.000 | 354,866 | -0.04(-1.32%) |
Nov 29, 2019 | 3.140 | 3.198 | 3.000 | 3.040 | 117,250 | -0.10(-3.17%) |
Nov 27, 2019 | 3.040 | 3.240 | 3.004 | 3.140 | 350,150 | +0.05(+1.50%) |
Nov 26, 2019 | 3.120 | 3.183 | 2.880 | 3.093 | 998,695 | +0.03(+1.10%) |
Nov 25, 2019 | 2.941 | 3.127 | 2.920 | 3.060 | 556,953 | +0.11(+3.74%) |
Nov 22, 2019 | 3.060 | 3.060 | 2.880 | 2.949 | 474,400 | -0.03(-0.93%) |
Nov 21, 2019 | 3.076 | 3.187 | 2.977 | 2.977 | 541,266 | -0.06(-2.08%) |
Nov 20, 2019 | 3.160 | 3.280 | 3.000 | 3.040 | 260,458 | -0.16(-5.00%) |
Nov 19, 2019 | 3.320 | 3.680 | 3.120 | 3.200 | 330,679 | -0.13(-3.96%) |
Nov 18, 2019 | 2.920 | 3.410 | 2.920 | 3.332 | 334,801 | +0.26(+8.45%) |
Nov 15, 2019 | 3.104 | 3.240 | 2.928 | 3.072 | 305,000 | -0.00(-0.04%) |
Nov 14, 2019 | 3.218 | 3.332 | 3.040 | 3.074 | 282,834 | -0.16(-5.03%) |
Nov 13, 2019 | 3.040 | 3.360 | 2.909 | 3.236 | 475,000 | +0.33(+11.25%) |
Nov 12, 2019 | 2.960 | 3.036 | 2.804 | 2.909 | 345,867 | +0.04(+1.28%) |
Nov 11, 2019 | 2.840 | 3.000 | 2.808 | 2.872 | 332,052 | -0.03(-1.12%) |
Nov 08, 2019 | 3.000 | 3.114 | 2.814 | 2.905 | 357,950 | -0.11(-3.69%) |
Nov 07, 2019 | 3.196 | 3.360 | 2.920 | 3.016 | 447,697 | +0.10(+3.29%) |
Nov 06, 2019 | 3.320 | 3.400 | 2.920 | 2.920 | 660,138 | -0.40(-11.96%) |
Nov 05, 2019 | 3.223 | 3.340 | 3.200 | 3.317 | 514,579 | +0.09(+2.89%) |
Nov 04, 2019 | 3.382 | 3.400 | 3.040 | 3.224 | 3,626,209 | -0.14(-4.06%) |
Nov 01, 2019 | 3.400 | 3.720 | 3.041 | 3.360 | 639,700 | +0.20(+6.32%) |
Oct 31, 2019 | 3.292 | 3.520 | 3.120 | 3.160 | 728,823 | -0.92(-22.54%) |
Oct 30, 2019 | 3.960 | 4.160 | 3.880 | 4.080 | 106,648 | +0.12(+3.03%) |
Oct 29, 2019 | 3.960 | 4.040 | 3.800 | 3.960 | 274,397 | +0.05(+1.26%) |
Oct 28, 2019 | 3.698 | 4.040 | 3.682 | 3.911 | 187,990 | +0.23(+6.20%) |
Oct 25, 2019 | 3.480 | 3.840 | 3.480 | 3.682 | 170,125 | +0.14(+3.85%) |
Oct 24, 2019 | 3.576 | 3.640 | 3.316 | 3.546 | 209,010 | -0.01(-0.39%) |
Oct 23, 2019 | 3.280 | 3.760 | 3.280 | 3.560 | 390,816 | +0.08(+2.30%) |
Oct 22, 2019 | 3.440 | 3.520 | 3.080 | 3.480 | 508,661 | +0.12(+3.46%) |
Oct 21, 2019 | 3.200 | 3.514 | 2.852 | 3.364 | 1,134,478 | -1.32(-28.13%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.647 | 4.680 | 425,725 | -0.32(-6.40%) |
Oct 17, 2019 | 4.240 | 5.120 | 4.200 | 5.000 | 646,342 | +0.84(+20.19%) |
Oct 16, 2019 | 4.640 | 4.640 | 4.120 | 4.160 | 446,458 | -0.24(-5.45%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.120 | 4.400 | 369,280 | +0.20(+4.76%) |
Oct 14, 2019 | 5.000 | 5.120 | 4.040 | 4.200 | 554,421 | -0.76(-15.32%) |
Oct 11, 2019 | 4.880 | 5.040 | 4.840 | 4.960 | 134,275 | +0.08(+1.64%) |
Oct 10, 2019 | 5.040 | 5.160 | 4.720 | 4.880 | 200,859 | -0.12(-2.40%) |
Oct 09, 2019 | 5.360 | 5.400 | 5.000 | 5.000 | 124,884 | -0.30(-5.66%) |
Oct 08, 2019 | 5.280 | 5.360 | 5.080 | 5.300 | 209,437 | -0.02(-0.38%) |
Oct 07, 2019 | 4.880 | 5.360 | 4.760 | 5.320 | 282,172 | +0.44(+9.02%) |
Oct 04, 2019 | 4.960 | 5.000 | 4.640 | 4.880 | 163,075 | -0.06(-1.21%) |
Oct 03, 2019 | 4.960 | 5.040 | 4.760 | 4.940 | 141,040 | -0.02(-0.40%) |
Oct 02, 2019 | 4.840 | 5.040 | 4.600 | 4.960 | 230,892 | +0.04(+0.81%) |