Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.890 | 5.110 | 4.850 | 4.920 | 250,867 | +0.02(+0.41%) |
Sep 29, 2020 | 4.770 | 5.000 | 4.550 | 4.900 | 164,800 | +0.15(+3.16%) |
Sep 28, 2020 | 5.100 | 5.200 | 4.640 | 4.750 | 231,508 | -0.30(-5.94%) |
Sep 25, 2020 | 4.830 | 5.120 | 4.760 | 5.050 | 233,000 | +0.21(+4.34%) |
Sep 24, 2020 | 5.050 | 5.130 | 4.660 | 4.840 | 148,417 | -0.05(-1.02%) |
Sep 23, 2020 | 5.410 | 5.410 | 4.860 | 4.890 | 207,501 | -0.33(-6.32%) |
Sep 22, 2020 | 5.420 | 5.420 | 5.020 | 5.220 | 431,135 | -0.29(-5.26%) |
Sep 21, 2020 | 5.820 | 5.820 | 5.340 | 5.510 | 349,812 | -0.30(-5.16%) |
Sep 18, 2020 | 5.970 | 6.280 | 5.810 | 5.810 | 1,252,000 | -0.10(-1.69%) |
Sep 17, 2020 | 6.150 | 6.345 | 5.560 | 5.910 | 470,068 | -0.03(-0.51%) |
Sep 16, 2020 | 5.500 | 6.140 | 5.500 | 5.940 | 500,299 | +0.52(+9.59%) |
Sep 15, 2020 | 5.300 | 5.520 | 5.180 | 5.420 | 147,023 | +0.20(+3.83%) |
Sep 14, 2020 | 4.980 | 5.280 | 4.970 | 5.220 | 242,473 | +0.34(+6.97%) |
Sep 11, 2020 | 5.040 | 5.170 | 4.730 | 4.880 | 190,200 | -0.16(-3.17%) |
Sep 10, 2020 | 4.770 | 5.140 | 4.770 | 5.040 | 258,919 | +0.27(+5.66%) |
Sep 09, 2020 | 4.480 | 4.970 | 4.480 | 4.770 | 223,259 | +0.32(+7.19%) |
Sep 08, 2020 | 4.340 | 4.580 | 4.210 | 4.450 | 146,956 | +0.11(+2.53%) |
Sep 04, 2020 | 4.390 | 4.440 | 4.160 | 4.340 | 238,000 | -0.05(-1.14%) |
Sep 03, 2020 | 4.480 | 4.570 | 4.340 | 4.390 | 198,731 | -0.07(-1.57%) |
Sep 02, 2020 | 4.820 | 4.820 | 4.400 | 4.460 | 236,693 | -0.32(-6.69%) |
Sep 01, 2020 | 5.100 | 5.110 | 4.685 | 4.780 | 214,630 | -0.34(-6.64%) |
Aug 31, 2020 | 5.130 | 5.250 | 4.980 | 5.120 | 204,633 | +0.06(+1.19%) |
Aug 28, 2020 | 5.040 | 5.130 | 4.870 | 5.060 | 167,500 | +0.10(+2.02%) |
Aug 27, 2020 | 5.330 | 5.330 | 4.805 | 4.960 | 190,702 | -0.33(-6.24%) |
Aug 26, 2020 | 5.130 | 5.300 | 5.000 | 5.290 | 193,255 | +0.15(+2.92%) |
Aug 25, 2020 | 4.990 | 5.230 | 4.910 | 5.140 | 204,606 | +0.16(+3.21%) |
Aug 24, 2020 | 5.680 | 5.680 | 4.960 | 4.980 | 483,293 | -0.68(-12.01%) |
Aug 21, 2020 | 5.930 | 6.140 | 5.570 | 5.660 | 217,300 | -0.31(-5.19%) |
Aug 20, 2020 | 5.720 | 6.030 | 5.480 | 5.970 | 236,997 | +0.36(+6.42%) |
Aug 19, 2020 | 5.790 | 5.810 | 5.470 | 5.610 | 211,110 | -0.17(-2.94%) |
Aug 18, 2020 | 5.870 | 5.930 | 5.740 | 5.780 | 214,016 | +0.01(+0.17%) |
Aug 17, 2020 | 5.760 | 6.100 | 5.750 | 5.770 | 243,954 | +0.08(+1.41%) |
Aug 14, 2020 | 5.830 | 5.830 | 5.610 | 5.690 | 170,800 | -0.14(-2.40%) |
Aug 13, 2020 | 5.620 | 5.900 | 5.610 | 5.830 | 148,671 | +0.23(+4.11%) |
Aug 12, 2020 | 5.350 | 5.860 | 5.330 | 5.600 | 235,295 | +0.21(+3.90%) |
Aug 11, 2020 | 5.920 | 5.940 | 5.350 | 5.390 | 245,327 | -0.52(-8.80%) |
Aug 10, 2020 | 6.220 | 6.240 | 5.580 | 5.910 | 216,121 | -0.31(-4.98%) |
Aug 07, 2020 | 6.060 | 6.480 | 6.010 | 6.220 | 261,100 | +0.14(+2.30%) |
Aug 06, 2020 | 5.910 | 6.100 | 5.800 | 6.080 | 128,541 | +0.09(+1.50%) |
Aug 05, 2020 | 5.810 | 6.010 | 5.720 | 5.990 | 134,277 | +0.30(+5.27%) |
Aug 04, 2020 | 5.890 | 5.915 | 5.580 | 5.690 | 163,101 | -0.13(-2.23%) |
Aug 03, 2020 | 5.540 | 5.850 | 5.420 | 5.820 | 179,865 | +0.29(+5.24%) |
Jul 31, 2020 | 5.360 | 5.640 | 5.310 | 5.530 | 169,500 | +0.17(+3.17%) |
Jul 30, 2020 | 5.360 | 5.410 | 5.180 | 5.360 | 191,471 | +0.02(+0.37%) |
Jul 29, 2020 | 5.530 | 5.650 | 5.300 | 5.340 | 407,473 | -0.10(-1.84%) |
Jul 28, 2020 | 5.340 | 5.610 | 5.320 | 5.440 | 207,764 | +0.06(+1.12%) |
Jul 27, 2020 | 5.560 | 5.830 | 5.310 | 5.380 | 417,430 | -0.16(-2.89%) |
Jul 24, 2020 | 6.000 | 6.090 | 5.510 | 5.540 | 453,500 | -0.52(-8.58%) |
Jul 23, 2020 | 6.600 | 6.700 | 6.000 | 6.060 | 815,749 | -0.74(-10.88%) |
Jul 22, 2020 | 6.780 | 6.989 | 6.680 | 6.800 | 232,657 | +0.04(+0.59%) |
Jul 21, 2020 | 7.000 | 7.030 | 6.660 | 6.760 | 326,303 | -0.18(-2.59%) |
Jul 20, 2020 | 6.980 | 7.300 | 6.800 | 6.940 | 359,203 | -0.03(-0.43%) |
Jul 17, 2020 | 6.630 | 7.430 | 6.620 | 6.970 | 547,700 | +0.37(+5.61%) |
Jul 16, 2020 | 6.510 | 6.730 | 6.100 | 6.600 | 449,613 | +0.00(+0.00%) |
Jul 15, 2020 | 6.830 | 6.930 | 6.500 | 6.600 | 449,711 | -0.10(-1.49%) |
Jul 14, 2020 | 6.920 | 7.090 | 6.450 | 6.700 | 640,268 | -0.23(-3.32%) |
Jul 13, 2020 | 7.490 | 7.610 | 6.880 | 6.930 | 430,086 | -0.50(-6.79%) |
Jul 10, 2020 | 7.410 | 7.650 | 7.250 | 7.435 | 194,000 | -0.01(-0.07%) |
Jul 09, 2020 | 7.600 | 7.940 | 7.235 | 7.440 | 676,464 | -0.11(-1.46%) |
Jul 08, 2020 | 8.020 | 8.020 | 7.125 | 7.550 | 804,729 | -0.32(-4.07%) |
Jul 07, 2020 | 7.880 | 8.020 | 7.650 | 7.870 | 550,232 | -0.01(-0.13%) |
Jul 06, 2020 | 8.320 | 8.390 | 7.580 | 7.880 | 857,669 | +0.09(+1.16%) |
Jul 02, 2020 | 8.490 | 8.750 | 7.710 | 7.790 | 1,061,700 | -0.49(-5.92%) |
Jul 01, 2020 | 8.450 | 8.580 | 7.769 | 8.280 | 1,422,073 | -0.14(-1.66%) |
Jun 30, 2020 | 8.390 | 8.970 | 8.120 | 8.420 | 1,913,260 | -2.25(-21.09%) |
Jun 29, 2020 | 11.05 | 11.83 | 10.49 | 10.67 | 220,411 | -0.23(-2.11%) |
Jun 26, 2020 | 11.43 | 11.43 | 10.57 | 10.90 | 1,115,800 | -0.54(-4.72%) |
Jun 25, 2020 | 11.02 | 12.10 | 10.92 | 11.44 | 294,512 | +0.44(+4.00%) |
Jun 24, 2020 | 10.84 | 11.42 | 10.72 | 11.00 | 301,372 | -0.02(-0.18%) |
Jun 23, 2020 | 11.39 | 11.69 | 10.70 | 11.02 | 325,716 | +0.05(+0.46%) |
Jun 22, 2020 | 10.21 | 11.14 | 10.00 | 10.97 | 280,948 | +0.96(+9.59%) |
Jun 19, 2020 | 9.210 | 10.01 | 9.070 | 10.01 | 305,400 | +0.93(+10.24%) |
Jun 18, 2020 | 8.120 | 9.170 | 8.020 | 9.080 | 182,366 | +0.77(+9.27%) |
Jun 17, 2020 | 8.620 | 8.860 | 8.150 | 8.310 | 106,929 | -0.29(-3.37%) |
Jun 16, 2020 | 8.440 | 8.900 | 8.020 | 8.600 | 114,897 | +0.44(+5.39%) |
Jun 15, 2020 | 7.600 | 8.330 | 7.465 | 8.160 | 220,297 | +0.58(+7.65%) |
Jun 12, 2020 | 7.530 | 7.770 | 7.410 | 7.580 | 190,200 | +0.28(+3.84%) |
Jun 11, 2020 | 7.820 | 8.050 | 7.240 | 7.300 | 198,017 | -0.39(-5.07%) |
Jun 10, 2020 | 8.230 | 8.330 | 7.510 | 7.690 | 192,937 | -0.50(-6.11%) |
Jun 09, 2020 | 8.760 | 9.220 | 8.070 | 8.190 | 213,377 | -0.42(-4.88%) |
Jun 08, 2020 | 7.360 | 9.070 | 7.300 | 8.610 | 518,814 | +1.05(+13.89%) |
Jun 05, 2020 | 8.520 | 8.950 | 7.010 | 7.560 | 1,195,000 | -1.90(-20.08%) |
Jun 04, 2020 | 9.540 | 10.04 | 9.280 | 9.460 | 205,719 | -0.19(-1.97%) |
Jun 03, 2020 | 10.02 | 10.19 | 9.580 | 9.650 | 256,508 | -0.48(-4.74%) |
Jun 02, 2020 | 9.580 | 10.15 | 9.580 | 10.13 | 129,647 | +0.54(+5.63%) |
Jun 01, 2020 | 9.380 | 10.50 | 9.050 | 9.590 | 334,767 | +0.35(+3.79%) |
May 29, 2020 | 9.490 | 10.14 | 9.210 | 9.240 | 356,700 | -0.24(-2.53%) |
May 28, 2020 | 9.080 | 10.55 | 9.080 | 9.480 | 212,361 | +0.42(+4.64%) |
May 27, 2020 | 9.040 | 9.240 | 8.900 | 9.060 | 105,993 | +0.19(+2.14%) |
May 26, 2020 | 8.610 | 9.370 | 8.610 | 8.870 | 194,928 | +0.43(+5.09%) |
May 22, 2020 | 8.000 | 8.530 | 8.000 | 8.440 | 95,200 | +0.44(+5.50%) |
May 21, 2020 | 9.300 | 9.320 | 7.880 | 8.000 | 358,797 | -1.30(-13.98%) |
May 20, 2020 | 7.890 | 9.430 | 7.870 | 9.300 | 268,305 | +1.43(+18.17%) |
May 19, 2020 | 7.950 | 8.340 | 7.830 | 7.870 | 87,885 | -0.08(-1.01%) |
May 18, 2020 | 7.580 | 8.100 | 7.440 | 7.950 | 128,678 | +0.58(+7.87%) |
May 15, 2020 | 7.500 | 7.850 | 7.210 | 7.370 | 136,000 | -0.12(-1.60%) |
May 14, 2020 | 7.810 | 7.970 | 7.410 | 7.490 | 157,774 | -0.30(-3.85%) |
May 13, 2020 | 7.530 | 8.900 | 7.250 | 7.790 | 335,697 | +0.47(+6.42%) |
May 12, 2020 | 7.500 | 7.810 | 7.229 | 7.320 | 212,497 | -0.11(-1.48%) |
May 11, 2020 | 6.900 | 7.900 | 6.900 | 7.430 | 543,856 | +0.65(+9.59%) |
May 08, 2020 | 6.410 | 6.938 | 6.280 | 6.780 | 127,000 | +0.40(+6.27%) |
May 07, 2020 | 5.850 | 6.410 | 5.740 | 6.380 | 73,667 | +0.57(+9.81%) |
May 06, 2020 | 6.580 | 6.580 | 5.640 | 5.810 | 133,792 | -0.66(-10.20%) |
May 05, 2020 | 5.180 | 6.580 | 5.180 | 6.470 | 142,659 | +1.29(+24.90%) |
May 04, 2020 | 5.080 | 5.459 | 5.010 | 5.180 | 243,075 | +0.05(+0.97%) |
May 01, 2020 | 4.880 | 5.350 | 4.825 | 5.130 | 465,400 | +0.15(+3.01%) |
Apr 30, 2020 | 5.610 | 5.643 | 4.940 | 4.980 | 181,740 | -0.66(-11.70%) |
Apr 29, 2020 | 5.820 | 5.915 | 5.540 | 5.640 | 110,297 | +0.04(+0.71%) |
Apr 28, 2020 | 5.930 | 5.980 | 5.250 | 5.600 | 166,805 | -0.20(-3.45%) |
Apr 27, 2020 | 6.040 | 6.200 | 5.630 | 5.800 | 189,661 | -0.20(-3.33%) |
Apr 24, 2020 | 6.000 | 6.100 | 5.800 | 6.000 | 139,100 | +0.07(+1.18%) |
Apr 23, 2020 | 6.230 | 6.500 | 5.840 | 5.930 | 68,224 | -0.25(-4.05%) |
Apr 22, 2020 | 6.300 | 6.570 | 6.060 | 6.180 | 259,620 | +0.01(+0.16%) |
Apr 21, 2020 | 6.180 | 6.600 | 6.170 | 6.170 | 154,038 | -0.01(-0.16%) |
Apr 20, 2020 | 7.320 | 7.490 | 6.150 | 6.180 | 321,644 | -1.12(-15.34%) |
Apr 17, 2020 | 7.100 | 7.500 | 7.020 | 7.300 | 182,400 | +0.31(+4.43%) |
Apr 16, 2020 | 6.490 | 7.000 | 6.490 | 6.990 | 113,926 | +0.50(+7.70%) |
Apr 15, 2020 | 6.140 | 7.381 | 6.140 | 6.490 | 236,698 | +0.26(+4.17%) |
Apr 14, 2020 | 6.230 | 6.500 | 6.140 | 6.230 | 108,287 | +0.15(+2.47%) |
Apr 13, 2020 | 5.550 | 6.270 | 5.550 | 6.080 | 151,705 | +0.58(+10.55%) |
Apr 09, 2020 | 6.260 | 6.570 | 5.360 | 5.500 | 188,000 | -0.26(-4.51%) |
Apr 08, 2020 | 5.270 | 5.990 | 5.150 | 5.760 | 285,888 | +0.84(+17.07%) |
Apr 07, 2020 | 5.730 | 5.914 | 4.800 | 4.920 | 114,634 | -0.68(-12.14%) |
Apr 06, 2020 | 5.080 | 5.620 | 5.080 | 5.600 | 145,316 | +0.65(+13.13%) |
Apr 03, 2020 | 5.190 | 5.400 | 4.450 | 4.950 | 232,600 | -0.24(-4.62%) |
Apr 02, 2020 | 4.870 | 5.190 | 4.740 | 5.190 | 59,642 | +0.33(+6.79%) |
Apr 01, 2020 | 4.710 | 5.150 | 4.353 | 4.860 | 158,650 | +0.15(+3.18%) |
Mar 31, 2020 | 4.960 | 5.000 | 4.620 | 4.710 | 85,275 | -0.22(-4.46%) |
Mar 30, 2020 | 4.630 | 4.990 | 4.480 | 4.930 | 81,439 | +0.28(+6.02%) |
Mar 27, 2020 | 4.860 | 5.100 | 4.530 | 4.650 | 47,100 | -0.22(-4.52%) |
Mar 26, 2020 | 4.100 | 4.870 | 4.055 | 4.870 | 64,030 | +0.68(+16.23%) |
Mar 25, 2020 | 4.280 | 4.650 | 4.080 | 4.190 | 56,311 | -0.09(-2.10%) |
Mar 24, 2020 | 4.500 | 4.700 | 4.080 | 4.280 | 81,249 | -0.14(-3.17%) |
Mar 23, 2020 | 4.160 | 4.490 | 3.750 | 4.420 | 169,107 | +0.31(+7.54%) |
Mar 20, 2020 | 3.970 | 4.430 | 3.640 | 4.110 | 339,400 | +0.13(+3.27%) |
Mar 19, 2020 | 3.290 | 3.980 | 3.138 | 3.980 | 60,124 | +0.67(+20.24%) |
Mar 18, 2020 | 3.310 | 3.800 | 3.280 | 3.310 | 140,080 | -0.49(-12.89%) |
Mar 17, 2020 | 3.620 | 3.800 | 3.200 | 3.800 | 130,526 | +0.18(+4.97%) |
Mar 16, 2020 | 3.700 | 3.750 | 3.520 | 3.620 | 118,709 | -0.38(-9.50%) |
Mar 13, 2020 | 3.730 | 4.000 | 3.270 | 4.000 | 105,800 | +0.50(+14.12%) |
Mar 12, 2020 | 3.440 | 3.590 | 3.250 | 3.505 | 89,123 | -0.16(-4.23%) |
Mar 11, 2020 | 3.120 | 3.770 | 3.100 | 3.660 | 123,102 | +0.10(+2.81%) |
Mar 10, 2020 | 3.840 | 3.917 | 2.930 | 3.560 | 143,907 | -0.14(-3.78%) |
Mar 09, 2020 | 3.720 | 3.930 | 3.520 | 3.700 | 99,957 | -0.34(-8.42%) |
Mar 06, 2020 | 4.040 | 4.130 | 3.925 | 4.040 | 62,300 | -0.13(-3.12%) |
Mar 05, 2020 | 4.650 | 4.700 | 4.110 | 4.170 | 46,882 | -0.48(-10.32%) |
Mar 04, 2020 | 4.130 | 4.670 | 4.130 | 4.650 | 72,245 | +0.61(+15.10%) |
Mar 03, 2020 | 4.160 | 4.425 | 3.870 | 4.040 | 54,014 | -0.12(-2.88%) |
Mar 02, 2020 | 4.500 | 4.500 | 3.900 | 4.160 | 97,489 | +0.03(+0.73%) |
Feb 28, 2020 | 4.160 | 4.280 | 4.000 | 4.130 | 80,500 | -0.03(-0.72%) |
Feb 27, 2020 | 4.730 | 4.880 | 4.150 | 4.160 | 138,907 | -0.64(-13.33%) |
Feb 26, 2020 | 4.920 | 5.060 | 4.660 | 4.800 | 75,429 | -0.07(-1.44%) |
Feb 25, 2020 | 5.080 | 5.250 | 4.800 | 4.870 | 169,172 | -0.13(-2.60%) |
Feb 24, 2020 | 5.070 | 5.480 | 5.000 | 5.000 | 306,577 | -0.10(-1.96%) |
Feb 21, 2020 | 5.270 | 5.290 | 5.100 | 5.100 | 52,700 | -0.10(-1.92%) |
Feb 20, 2020 | 5.220 | 5.330 | 5.100 | 5.200 | 74,709 | -0.02(-0.38%) |
Feb 19, 2020 | 5.280 | 5.545 | 5.115 | 5.220 | 90,451 | -0.03(-0.57%) |
Feb 18, 2020 | 5.040 | 5.310 | 4.910 | 5.250 | 73,500 | +0.21(+4.17%) |
Feb 14, 2020 | 5.120 | 5.290 | 5.030 | 5.040 | 42,700 | -0.08(-1.56%) |
Feb 13, 2020 | 5.290 | 5.390 | 5.060 | 5.120 | 74,474 | -0.23(-4.30%) |
Feb 12, 2020 | 5.520 | 5.520 | 5.270 | 5.350 | 48,554 | -0.17(-3.08%) |
Feb 11, 2020 | 5.400 | 5.608 | 5.197 | 5.520 | 65,097 | +0.13(+2.41%) |
Feb 10, 2020 | 6.020 | 6.060 | 5.000 | 5.390 | 177,407 | -0.65(-10.76%) |
Feb 07, 2020 | 6.170 | 6.395 | 5.930 | 6.040 | 163,000 | -0.14(-2.27%) |
Feb 06, 2020 | 6.280 | 6.315 | 6.130 | 6.180 | 378,069 | -0.08(-1.20%) |
Feb 05, 2020 | 6.620 | 6.750 | 6.180 | 6.255 | 109,406 | -0.29(-4.36%) |
Feb 04, 2020 | 6.150 | 6.690 | 5.960 | 6.540 | 194,587 | +0.28(+4.47%) |
Feb 03, 2020 | 5.870 | 6.300 | 5.820 | 6.260 | 227,688 | +0.45(+7.75%) |
Jan 31, 2020 | 5.630 | 6.096 | 5.490 | 5.810 | 90,000 | +0.13(+2.29%) |
Jan 30, 2020 | 5.860 | 5.968 | 5.520 | 5.680 | 67,310 | -0.27(-4.54%) |
Jan 29, 2020 | 5.480 | 6.040 | 5.400 | 5.950 | 79,105 | +0.42(+7.59%) |
Jan 28, 2020 | 6.060 | 6.110 | 5.312 | 5.530 | 135,024 | -0.46(-7.68%) |
Jan 27, 2020 | 6.000 | 6.210 | 5.900 | 5.990 | 160,209 | -0.53(-8.13%) |
Jan 24, 2020 | 7.280 | 7.760 | 6.323 | 6.520 | 109,300 | -0.63(-8.81%) |
Jan 23, 2020 | 7.090 | 7.470 | 6.200 | 7.150 | 210,575 | +0.15(+2.14%) |
Jan 22, 2020 | 6.760 | 7.400 | 6.760 | 7.000 | 204,036 | +0.28(+4.17%) |
Jan 21, 2020 | 6.510 | 7.100 | 6.350 | 6.720 | 263,239 | +0.30(+4.67%) |
Jan 17, 2020 | 6.220 | 6.790 | 5.990 | 6.420 | 173,700 | +0.32(+5.25%) |
Jan 16, 2020 | 6.130 | 6.150 | 5.908 | 6.100 | 186,899 | +0.14(+2.35%) |
Jan 15, 2020 | 5.310 | 6.140 | 5.260 | 5.960 | 296,717 | +0.73(+13.96%) |
Jan 14, 2020 | 5.490 | 6.000 | 5.050 | 5.230 | 271,802 | -0.32(-5.77%) |
Jan 13, 2020 | 4.730 | 5.740 | 4.560 | 5.550 | 286,652 | +1.02(+22.52%) |
Jan 10, 2020 | 4.200 | 4.587 | 4.170 | 4.530 | 157,500 | +0.38(+9.16%) |
Jan 09, 2020 | 4.180 | 4.220 | 4.070 | 4.150 | 40,534 | +0.07(+1.72%) |
Jan 08, 2020 | 4.190 | 4.230 | 4.000 | 4.080 | 113,214 | -0.11(-2.63%) |
Jan 07, 2020 | 4.200 | 4.439 | 4.060 | 4.190 | 83,345 | +0.05(+1.21%) |
Jan 06, 2020 | 4.560 | 4.720 | 4.130 | 4.140 | 89,499 | -0.31(-6.97%) |
Jan 03, 2020 | 4.400 | 4.800 | 4.340 | 4.450 | 117,400 | +0.05(+1.14%) |
Jan 02, 2020 | 4.390 | 4.540 | 3.950 | 4.400 | 170,604 | +0.12(+2.92%) |
Dec 31, 2019 | 4.680 | 4.680 | 4.150 | 4.275 | 148,400 | -0.28(-6.25%) |
Dec 30, 2019 | 4.940 | 4.987 | 4.550 | 4.560 | 139,695 | -0.38(-7.69%) |
Dec 27, 2019 | 4.890 | 5.180 | 4.400 | 4.940 | 566,100 | -0.11(-2.18%) |
Dec 26, 2019 | 4.040 | 7.150 | 3.820 | 5.050 | 3,635,027 | +1.53(+43.47%) |
Dec 24, 2019 | 3.130 | 3.770 | 3.130 | 3.520 | 2,130,000 | +0.39(+12.46%) |
Dec 23, 2019 | 3.090 | 3.240 | 3.090 | 3.130 | 44,560 | +0.03(+0.97%) |
Dec 20, 2019 | 3.100 | 3.245 | 3.010 | 3.100 | 82,500 | +0.03(+0.98%) |
Dec 19, 2019 | 3.170 | 3.400 | 2.887 | 3.070 | 92,168 | -0.12(-3.76%) |
Dec 18, 2019 | 3.180 | 3.480 | 3.040 | 3.190 | 88,088 | -0.14(-4.20%) |
Dec 17, 2019 | 3.220 | 3.400 | 2.650 | 3.330 | 275,491 | +0.13(+4.06%) |
Dec 16, 2019 | 3.682 | 3.682 | 3.170 | 3.200 | 226,713 | -0.45(-12.33%) |
Dec 13, 2019 | 3.740 | 4.013 | 3.560 | 3.650 | 65,900 | -0.17(-4.45%) |
Dec 12, 2019 | 3.830 | 3.970 | 3.700 | 3.820 | 41,403 | -0.07(-1.80%) |
Dec 11, 2019 | 3.900 | 4.070 | 3.760 | 3.890 | 163,183 | -0.04(-1.02%) |
Dec 10, 2019 | 3.920 | 4.010 | 3.550 | 3.930 | 123,213 | +0.04(+1.03%) |
Dec 09, 2019 | 4.110 | 4.180 | 3.830 | 3.890 | 13,273 | -0.18(-4.42%) |
Dec 06, 2019 | 4.160 | 4.160 | 4.051 | 4.070 | 7,900 | -0.04(-0.97%) |
Dec 05, 2019 | 4.210 | 4.360 | 4.050 | 4.110 | 34,871 | -0.10(-2.38%) |
Dec 04, 2019 | 4.280 | 4.320 | 4.050 | 4.210 | 56,925 | -0.01(-0.24%) |
Dec 03, 2019 | 4.310 | 4.310 | 4.080 | 4.220 | 6,740 | +0.02(+0.48%) |
Dec 02, 2019 | 4.320 | 4.320 | 4.030 | 4.200 | 24,534 | -0.15(-3.45%) |
Nov 29, 2019 | 4.150 | 4.370 | 4.150 | 4.350 | 14,200 | +0.23(+5.58%) |
Nov 27, 2019 | 3.980 | 4.228 | 3.850 | 4.120 | 22,300 | +0.19(+4.83%) |
Nov 26, 2019 | 3.880 | 4.000 | 3.870 | 3.930 | 33,371 | +0.08(+2.08%) |
Nov 25, 2019 | 3.750 | 3.890 | 3.650 | 3.850 | 24,565 | +0.13(+3.49%) |
Nov 22, 2019 | 3.640 | 3.890 | 3.575 | 3.720 | 17,200 | +0.08(+2.20%) |
Nov 21, 2019 | 3.550 | 3.860 | 3.370 | 3.640 | 59,222 | +0.09(+2.54%) |
Nov 20, 2019 | 3.450 | 3.620 | 3.410 | 3.550 | 20,418 | +0.10(+3.05%) |
Nov 19, 2019 | 3.420 | 3.700 | 3.400 | 3.445 | 179,277 | -0.01(-0.14%) |
Nov 18, 2019 | 3.770 | 3.770 | 3.410 | 3.450 | 18,836 | -0.16(-4.43%) |
Nov 15, 2019 | 3.660 | 3.770 | 3.610 | 3.610 | 79,400 | +0.00(+0.00%) |
Nov 14, 2019 | 3.650 | 3.860 | 3.600 | 3.610 | 20,439 | -0.11(-2.96%) |
Nov 13, 2019 | 3.750 | 4.110 | 3.400 | 3.720 | 53,176 | +0.29(+8.45%) |
Nov 12, 2019 | 3.630 | 4.005 | 3.410 | 3.430 | 43,252 | -0.23(-6.28%) |
Nov 11, 2019 | 3.600 | 4.045 | 3.600 | 3.660 | 17,347 | +0.07(+1.95%) |
Nov 08, 2019 | 3.800 | 4.040 | 3.360 | 3.590 | 78,200 | -0.17(-4.52%) |
Nov 07, 2019 | 4.040 | 4.250 | 3.750 | 3.760 | 32,827 | -0.22(-5.53%) |
Nov 06, 2019 | 4.320 | 4.550 | 3.910 | 3.980 | 43,385 | -0.68(-14.59%) |
Nov 05, 2019 | 4.970 | 5.050 | 4.590 | 4.660 | 35,394 | -0.26(-5.28%) |
Nov 04, 2019 | 4.700 | 5.030 | 4.670 | 4.920 | 7,795 | +0.23(+4.90%) |
Nov 01, 2019 | 4.570 | 4.690 | 4.300 | 4.690 | 17,800 | +0.31(+7.08%) |
Oct 31, 2019 | 4.640 | 4.650 | 4.320 | 4.380 | 11,449 | -0.34(-7.20%) |
Oct 30, 2019 | 4.750 | 5.029 | 4.600 | 4.720 | 12,953 | +0.09(+1.94%) |
Oct 29, 2019 | 5.240 | 5.310 | 4.570 | 4.630 | 15,630 | -0.48(-9.39%) |
Oct 28, 2019 | 4.710 | 5.250 | 4.710 | 5.110 | 15,863 | +0.46(+9.89%) |
Oct 25, 2019 | 4.540 | 4.730 | 4.540 | 4.650 | 3,900 | +0.05(+1.09%) |
Oct 24, 2019 | 4.620 | 4.670 | 4.500 | 4.600 | 7,973 | -0.17(-3.56%) |
Oct 23, 2019 | 4.300 | 4.890 | 4.300 | 4.770 | 66,063 | +0.33(+7.43%) |
Oct 22, 2019 | 4.560 | 4.780 | 4.345 | 4.440 | 86,053 | -0.10(-2.20%) |
Oct 21, 2019 | 4.700 | 4.760 | 4.360 | 4.540 | 16,046 | -0.09(-1.94%) |
Oct 18, 2019 | 4.520 | 4.940 | 4.445 | 4.630 | 23,300 | -0.12(-2.53%) |
Oct 17, 2019 | 4.210 | 4.840 | 4.170 | 4.750 | 103,246 | +0.57(+13.64%) |
Oct 16, 2019 | 4.100 | 4.280 | 3.799 | 4.180 | 131,530 | +0.03(+0.72%) |
Oct 15, 2019 | 3.990 | 4.250 | 3.910 | 4.150 | 50,395 | +0.17(+4.27%) |
Oct 14, 2019 | 4.010 | 4.050 | 3.930 | 3.980 | 17,248 | -0.07(-1.73%) |
Oct 11, 2019 | 4.020 | 4.310 | 3.930 | 4.050 | 45,600 | +0.06(+1.50%) |
Oct 10, 2019 | 3.860 | 4.141 | 3.730 | 3.990 | 28,966 | +0.16(+4.18%) |
Oct 09, 2019 | 4.000 | 4.000 | 3.750 | 3.830 | 16,691 | -0.13(-3.28%) |
Oct 08, 2019 | 3.850 | 4.145 | 3.750 | 3.960 | 61,676 | +0.00(+0.00%) |
Oct 07, 2019 | 3.680 | 4.000 | 3.665 | 3.960 | 54,859 | +0.31(+8.49%) |
Oct 04, 2019 | 3.720 | 3.810 | 3.580 | 3.650 | 31,200 | +0.06(+1.67%) |
Oct 03, 2019 | 3.670 | 3.790 | 3.400 | 3.590 | 56,280 | -0.10(-2.71%) |
Oct 02, 2019 | 3.510 | 3.850 | 3.470 | 3.690 | 18,524 | +0.16(+4.53%) |