Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.650 | 4.650 | 4.650 | 228,592 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.620 | 4.720 | 4.560 | 4.650 | 228,592 | +0.05(+1.09%) |
Dec 29, 2020 | 4.880 | 4.908 | 4.490 | 4.600 | 340,359 | -0.01(-0.22%) |
Dec 28, 2020 | 4.580 | 4.640 | 4.540 | 4.610 | 281,109 | +0.07(+1.54%) |
Dec 24, 2020 | 4.550 | 4.570 | 4.400 | 4.540 | 207,100 | +0.02(+0.44%) |
Dec 23, 2020 | 4.470 | 4.560 | 4.350 | 4.520 | 377,431 | +0.06(+1.35%) |
Dec 22, 2020 | 4.560 | 4.600 | 4.410 | 4.460 | 134,721 | -0.05(-1.11%) |
Dec 21, 2020 | 4.510 | 4.630 | 4.410 | 4.510 | 202,967 | +0.02(+0.45%) |
Dec 18, 2020 | 4.520 | 4.720 | 4.490 | 4.490 | 595,500 | -0.10(-2.18%) |
Dec 17, 2020 | 4.620 | 4.700 | 4.460 | 4.590 | 550,617 | -0.08(-1.71%) |
Dec 16, 2020 | 4.600 | 4.690 | 4.550 | 4.670 | 636,266 | +0.09(+1.97%) |
Dec 15, 2020 | 4.630 | 4.700 | 4.540 | 4.580 | 408,730 | -0.04(-0.87%) |
Dec 14, 2020 | 4.870 | 4.980 | 4.590 | 4.620 | 515,358 | -0.28(-5.71%) |
Dec 11, 2020 | 4.900 | 5.190 | 4.700 | 4.900 | 770,400 | +0.00(+0.00%) |
Dec 10, 2020 | 4.590 | 4.900 | 4.400 | 4.900 | 3,552,874 | -0.70(-12.50%) |
Dec 09, 2020 | 5.760 | 6.080 | 5.510 | 5.600 | 168,050 | -0.16(-2.78%) |
Dec 08, 2020 | 5.390 | 5.810 | 5.390 | 5.760 | 72,506 | +0.35(+6.47%) |
Dec 07, 2020 | 5.650 | 5.650 | 5.330 | 5.410 | 81,816 | -0.18(-3.22%) |
Dec 04, 2020 | 5.580 | 5.800 | 5.550 | 5.590 | 86,400 | +0.01(+0.18%) |
Dec 03, 2020 | 5.270 | 5.683 | 5.260 | 5.580 | 199,074 | +0.34(+6.49%) |
Dec 02, 2020 | 5.260 | 5.320 | 5.010 | 5.240 | 266,223 | -0.10(-1.87%) |
Dec 01, 2020 | 5.820 | 5.820 | 5.310 | 5.340 | 158,872 | -0.30(-5.32%) |
Nov 30, 2020 | 6.100 | 6.200 | 5.510 | 5.640 | 251,687 | -0.50(-8.14%) |
Nov 27, 2020 | 5.820 | 6.200 | 5.798 | 6.140 | 95,700 | +0.29(+4.96%) |
Nov 25, 2020 | 5.570 | 5.934 | 5.545 | 5.850 | 241,400 | +0.36(+6.56%) |
Nov 24, 2020 | 5.400 | 5.640 | 5.310 | 5.490 | 163,403 | +0.09(+1.67%) |
Nov 23, 2020 | 5.220 | 5.480 | 5.220 | 5.400 | 76,588 | +0.18(+3.45%) |
Nov 20, 2020 | 5.220 | 5.290 | 5.180 | 5.220 | 52,700 | +0.00(+0.00%) |
Nov 19, 2020 | 5.320 | 5.330 | 5.160 | 5.220 | 85,416 | -0.10(-1.88%) |
Nov 18, 2020 | 5.170 | 5.500 | 5.150 | 5.320 | 191,652 | +0.18(+3.50%) |
Nov 17, 2020 | 4.950 | 5.200 | 4.920 | 5.140 | 94,014 | +0.14(+2.80%) |
Nov 16, 2020 | 4.930 | 5.090 | 4.812 | 5.000 | 205,292 | +0.09(+1.83%) |
Nov 13, 2020 | 5.090 | 5.147 | 4.870 | 4.910 | 155,200 | -0.12(-2.39%) |
Nov 12, 2020 | 5.220 | 5.300 | 4.980 | 5.030 | 137,403 | -0.15(-2.90%) |
Nov 11, 2020 | 5.470 | 5.550 | 4.970 | 5.180 | 275,772 | -0.35(-6.33%) |
Nov 10, 2020 | 5.450 | 5.565 | 5.350 | 5.530 | 192,356 | +0.04(+0.73%) |
Nov 09, 2020 | 5.600 | 5.870 | 5.300 | 5.490 | 294,307 | -0.51(-8.50%) |
Nov 06, 2020 | 6.140 | 6.140 | 5.920 | 6.000 | 75,100 | -0.09(-1.48%) |
Nov 05, 2020 | 5.880 | 6.150 | 5.880 | 6.090 | 145,999 | +0.21(+3.57%) |
Nov 04, 2020 | 5.750 | 5.890 | 5.700 | 5.880 | 72,291 | +0.12(+2.08%) |
Nov 03, 2020 | 5.710 | 5.900 | 5.699 | 5.760 | 80,394 | +0.03(+0.52%) |
Nov 02, 2020 | 5.790 | 5.850 | 5.600 | 5.730 | 146,961 | +0.03(+0.53%) |
Oct 30, 2020 | 5.820 | 6.160 | 5.450 | 5.700 | 401,900 | +0.10(+1.79%) |
Oct 29, 2020 | 5.500 | 5.830 | 5.310 | 5.600 | 161,564 | +0.10(+1.82%) |
Oct 28, 2020 | 5.370 | 5.720 | 5.250 | 5.500 | 203,083 | -0.12(-2.14%) |
Oct 27, 2020 | 5.670 | 5.720 | 5.460 | 5.620 | 85,005 | +0.01(+0.18%) |
Oct 26, 2020 | 5.880 | 5.890 | 5.340 | 5.610 | 139,849 | -0.32(-5.40%) |
Oct 23, 2020 | 5.800 | 5.990 | 5.710 | 5.930 | 101,800 | +0.16(+2.77%) |
Oct 22, 2020 | 5.720 | 5.920 | 5.560 | 5.770 | 80,508 | +0.09(+1.58%) |
Oct 21, 2020 | 5.670 | 6.110 | 5.610 | 5.680 | 167,771 | -0.02(-0.35%) |
Oct 20, 2020 | 6.440 | 6.560 | 5.609 | 5.700 | 400,634 | -0.70(-10.94%) |
Oct 19, 2020 | 6.390 | 6.700 | 6.270 | 6.400 | 164,087 | +0.01(+0.16%) |
Oct 16, 2020 | 6.390 | 6.900 | 6.250 | 6.390 | 390,200 | +0.22(+3.57%) |
Oct 15, 2020 | 6.270 | 6.440 | 5.800 | 6.170 | 429,297 | -0.89(-12.61%) |
Oct 14, 2020 | 7.170 | 7.230 | 7.000 | 7.060 | 195,550 | -0.07(-0.98%) |
Oct 13, 2020 | 7.080 | 7.240 | 7.050 | 7.130 | 97,811 | -0.04(-0.56%) |
Oct 12, 2020 | 7.160 | 7.350 | 7.020 | 7.170 | 129,357 | -0.07(-0.97%) |
Oct 09, 2020 | 6.820 | 7.450 | 6.820 | 7.240 | 369,700 | +0.45(+6.63%) |
Oct 08, 2020 | 6.980 | 7.230 | 6.660 | 6.790 | 332,160 | +0.37(+5.76%) |
Oct 07, 2020 | 6.100 | 6.790 | 6.100 | 6.420 | 210,525 | +0.36(+5.94%) |
Oct 06, 2020 | 6.110 | 6.200 | 5.980 | 6.060 | 155,203 | +0.06(+1.00%) |
Oct 05, 2020 | 5.760 | 6.190 | 5.740 | 6.000 | 178,966 | +0.60(+11.11%) |
Oct 02, 2020 | 5.250 | 5.550 | 5.235 | 5.400 | 50,000 | -0.14(-2.53%) |
Oct 01, 2020 | 5.080 | 5.730 | 5.060 | 5.540 | 176,508 | +0.52(+10.36%) |
Sep 30, 2020 | 5.130 | 5.290 | 5.000 | 5.020 | 53,278 | -0.09(-1.76%) |
Sep 29, 2020 | 5.130 | 5.270 | 5.050 | 5.110 | 59,869 | -0.03(-0.58%) |
Sep 28, 2020 | 4.770 | 5.240 | 4.770 | 5.140 | 72,348 | +0.36(+7.53%) |
Sep 25, 2020 | 4.730 | 4.850 | 4.650 | 4.780 | 68,400 | +0.03(+0.63%) |
Sep 24, 2020 | 4.990 | 4.990 | 4.640 | 4.750 | 154,275 | -0.29(-5.75%) |
Sep 23, 2020 | 5.230 | 5.290 | 4.990 | 5.040 | 81,087 | -0.18(-3.45%) |
Sep 22, 2020 | 5.130 | 5.270 | 4.960 | 5.220 | 87,040 | +0.12(+2.35%) |
Sep 21, 2020 | 5.200 | 5.220 | 4.920 | 5.100 | 99,191 | -0.19(-3.59%) |
Sep 18, 2020 | 5.130 | 5.380 | 5.040 | 5.290 | 103,400 | +0.21(+4.13%) |
Sep 17, 2020 | 5.150 | 5.160 | 4.990 | 5.080 | 129,166 | -0.17(-3.24%) |
Sep 16, 2020 | 5.020 | 5.280 | 5.020 | 5.250 | 113,587 | +0.15(+2.94%) |
Sep 15, 2020 | 4.910 | 5.140 | 4.910 | 5.100 | 102,299 | +0.20(+4.08%) |
Sep 14, 2020 | 4.930 | 5.100 | 4.820 | 4.900 | 90,034 | -0.08(-1.61%) |
Sep 11, 2020 | 5.080 | 5.130 | 4.870 | 4.980 | 140,500 | -0.16(-3.11%) |
Sep 10, 2020 | 5.090 | 5.170 | 4.980 | 5.140 | 78,502 | +0.03(+0.59%) |
Sep 09, 2020 | 4.930 | 5.200 | 4.850 | 5.110 | 279,142 | +0.18(+3.65%) |
Sep 08, 2020 | 4.750 | 4.970 | 4.540 | 4.930 | 162,199 | +0.18(+3.79%) |
Sep 04, 2020 | 4.530 | 4.800 | 4.500 | 4.750 | 193,200 | +0.22(+4.86%) |
Sep 03, 2020 | 4.390 | 4.600 | 4.230 | 4.530 | 290,460 | +0.14(+3.19%) |
Sep 02, 2020 | 4.950 | 4.950 | 4.260 | 4.390 | 261,768 | -0.46(-9.48%) |
Sep 01, 2020 | 4.840 | 5.060 | 4.760 | 4.850 | 155,524 | -0.01(-0.21%) |
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%) |