Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.490 | 6.490 | 6.050 | 6.270 | 81,877 | -0.16(-2.49%) |
Nov 27, 2020 | 6.390 | 6.590 | 6.330 | 6.430 | 40,500 | -0.01(-0.16%) |
Nov 25, 2020 | 6.520 | 6.520 | 6.320 | 6.440 | 54,800 | -0.03(-0.46%) |
Nov 24, 2020 | 6.580 | 6.652 | 6.390 | 6.470 | 95,383 | -0.06(-0.92%) |
Nov 23, 2020 | 6.190 | 6.575 | 6.190 | 6.530 | 184,656 | +0.34(+5.49%) |
Nov 20, 2020 | 6.100 | 6.220 | 6.012 | 6.190 | 174,200 | +0.12(+1.98%) |
Nov 19, 2020 | 5.960 | 6.100 | 5.800 | 6.070 | 102,563 | +0.14(+2.36%) |
Nov 18, 2020 | 6.240 | 6.240 | 5.900 | 5.930 | 100,317 | -0.26(-4.20%) |
Nov 17, 2020 | 6.100 | 6.230 | 6.050 | 6.190 | 149,360 | +0.00(+0.00%) |
Nov 16, 2020 | 6.320 | 6.570 | 6.120 | 6.190 | 205,567 | -0.04(-0.64%) |
Nov 13, 2020 | 6.140 | 6.450 | 5.980 | 6.230 | 199,500 | +0.18(+2.98%) |
Nov 12, 2020 | 5.750 | 6.100 | 5.680 | 6.050 | 214,502 | +0.40(+7.08%) |
Nov 11, 2020 | 5.900 | 6.300 | 5.300 | 5.650 | 406,717 | -0.02(-0.35%) |
Nov 10, 2020 | 5.140 | 5.700 | 5.020 | 5.670 | 179,488 | +0.52(+10.10%) |
Nov 09, 2020 | 5.280 | 5.560 | 4.980 | 5.150 | 198,978 | -0.27(-4.98%) |
Nov 06, 2020 | 5.510 | 5.690 | 5.200 | 5.420 | 158,300 | -0.01(-0.18%) |
Nov 05, 2020 | 5.110 | 5.650 | 4.950 | 5.430 | 317,822 | +0.31(+6.05%) |
Nov 04, 2020 | 4.940 | 5.120 | 4.700 | 5.120 | 126,685 | +0.36(+7.56%) |
Nov 03, 2020 | 4.530 | 4.900 | 4.490 | 4.760 | 59,468 | +0.23(+5.08%) |
Nov 02, 2020 | 4.730 | 4.780 | 4.420 | 4.530 | 122,055 | -0.14(-3.00%) |
Oct 30, 2020 | 4.920 | 4.920 | 4.660 | 4.670 | 85,300 | -0.19(-3.91%) |
Oct 29, 2020 | 4.780 | 4.890 | 4.500 | 4.860 | 154,238 | +0.09(+1.89%) |
Oct 28, 2020 | 4.850 | 4.870 | 4.590 | 4.770 | 94,025 | -0.12(-2.45%) |
Oct 27, 2020 | 5.220 | 5.220 | 4.880 | 4.890 | 54,466 | -0.35(-6.68%) |
Oct 26, 2020 | 5.370 | 5.400 | 5.050 | 5.240 | 119,241 | -0.18(-3.32%) |
Oct 23, 2020 | 5.380 | 5.500 | 5.310 | 5.420 | 70,300 | +0.08(+1.50%) |
Oct 22, 2020 | 5.360 | 5.510 | 5.330 | 5.340 | 86,930 | -0.08(-1.48%) |
Oct 21, 2020 | 5.450 | 5.510 | 5.270 | 5.420 | 147,266 | -0.09(-1.63%) |
Oct 20, 2020 | 4.900 | 5.600 | 4.900 | 5.510 | 371,245 | +0.78(+16.49%) |
Oct 19, 2020 | 4.850 | 4.970 | 4.610 | 4.730 | 273,697 | -0.17(-3.47%) |
Oct 16, 2020 | 5.090 | 5.100 | 4.815 | 4.900 | 155,200 | -0.17(-3.35%) |
Oct 15, 2020 | 5.090 | 5.160 | 4.920 | 5.070 | 190,628 | -0.14(-2.69%) |
Oct 14, 2020 | 5.190 | 5.395 | 5.190 | 5.210 | 132,540 | -0.04(-0.76%) |
Oct 13, 2020 | 5.400 | 5.400 | 5.100 | 5.250 | 156,169 | -0.18(-3.31%) |
Oct 12, 2020 | 5.790 | 5.790 | 5.330 | 5.430 | 163,152 | -0.38(-6.54%) |
Oct 09, 2020 | 5.730 | 5.920 | 5.670 | 5.810 | 70,300 | +0.15(+2.65%) |
Oct 08, 2020 | 5.790 | 5.960 | 5.610 | 5.660 | 76,501 | -0.11(-1.91%) |
Oct 07, 2020 | 5.900 | 5.990 | 5.670 | 5.770 | 135,413 | -0.04(-0.69%) |
Oct 06, 2020 | 5.600 | 6.000 | 5.560 | 5.810 | 191,226 | +0.32(+5.83%) |
Oct 05, 2020 | 5.690 | 5.730 | 5.420 | 5.490 | 150,924 | -0.19(-3.35%) |
Oct 02, 2020 | 5.620 | 5.840 | 5.500 | 5.680 | 122,200 | -0.05(-0.87%) |
Oct 01, 2020 | 5.550 | 5.750 | 5.430 | 5.730 | 196,855 | +0.21(+3.80%) |
Sep 30, 2020 | 5.560 | 5.570 | 5.240 | 5.520 | 160,815 | +0.00(+0.00%) |
Sep 29, 2020 | 5.540 | 5.610 | 5.210 | 5.520 | 147,314 | +0.13(+2.41%) |
Sep 28, 2020 | 5.570 | 5.660 | 5.300 | 5.390 | 132,732 | -0.21(-3.75%) |
Sep 25, 2020 | 5.520 | 5.840 | 5.480 | 5.600 | 125,700 | +0.07(+1.27%) |
Sep 24, 2020 | 5.760 | 5.760 | 5.200 | 5.530 | 323,271 | -0.30(-5.15%) |
Sep 23, 2020 | 6.050 | 6.150 | 5.780 | 5.830 | 160,425 | -0.32(-5.20%) |
Sep 22, 2020 | 6.300 | 6.560 | 5.790 | 6.150 | 478,260 | -0.15(-2.38%) |
Sep 21, 2020 | 6.330 | 6.600 | 6.250 | 6.300 | 301,091 | -0.07(-1.10%) |
Sep 18, 2020 | 6.570 | 6.800 | 6.150 | 6.370 | 538,700 | -0.28(-4.21%) |
Sep 17, 2020 | 6.510 | 7.040 | 6.500 | 6.650 | 380,106 | -0.06(-0.89%) |
Sep 16, 2020 | 6.830 | 6.955 | 6.280 | 6.710 | 378,283 | -0.09(-1.32%) |
Sep 15, 2020 | 6.890 | 7.070 | 6.750 | 6.800 | 166,742 | -0.03(-0.44%) |
Sep 14, 2020 | 6.740 | 7.070 | 6.640 | 6.830 | 261,589 | +0.15(+2.25%) |
Sep 11, 2020 | 6.940 | 7.160 | 6.630 | 6.680 | 168,100 | -0.24(-3.47%) |
Sep 10, 2020 | 7.230 | 7.270 | 6.890 | 6.920 | 202,431 | +0.07(+1.02%) |
Sep 09, 2020 | 7.410 | 7.520 | 6.830 | 6.850 | 214,770 | -0.45(-6.16%) |
Sep 08, 2020 | 6.640 | 7.740 | 6.430 | 7.300 | 453,321 | +0.81(+12.48%) |
Sep 04, 2020 | 6.650 | 6.880 | 6.020 | 6.490 | 285,200 | -0.16(-2.41%) |
Sep 03, 2020 | 7.150 | 7.210 | 6.400 | 6.650 | 250,432 | -0.57(-7.89%) |
Sep 02, 2020 | 7.700 | 7.750 | 6.930 | 7.220 | 286,564 | -0.48(-6.23%) |
Sep 01, 2020 | 7.840 | 7.855 | 7.490 | 7.700 | 287,756 | -0.17(-2.16%) |
Aug 31, 2020 | 7.950 | 7.970 | 7.570 | 7.870 | 287,605 | +0.06(+0.77%) |
Aug 28, 2020 | 7.610 | 7.970 | 7.610 | 7.810 | 177,600 | +0.24(+3.17%) |
Aug 27, 2020 | 7.760 | 7.920 | 7.150 | 7.570 | 328,125 | -0.27(-3.44%) |
Aug 26, 2020 | 8.100 | 8.250 | 7.720 | 7.840 | 550,472 | -0.03(-0.38%) |
Aug 25, 2020 | 7.370 | 8.990 | 7.370 | 7.870 | 1,495,273 | +0.50(+6.78%) |
Aug 24, 2020 | 6.760 | 7.440 | 6.300 | 7.370 | 430,840 | +0.61(+9.02%) |
Aug 21, 2020 | 7.000 | 7.200 | 6.527 | 6.760 | 215,600 | -0.07(-1.02%) |
Aug 20, 2020 | 7.200 | 7.200 | 6.060 | 6.830 | 329,321 | -0.44(-6.05%) |
Aug 19, 2020 | 7.210 | 7.680 | 7.120 | 7.270 | 207,795 | +0.16(+2.25%) |
Aug 18, 2020 | 7.330 | 7.510 | 6.990 | 7.110 | 162,924 | -0.22(-3.00%) |
Aug 17, 2020 | 7.800 | 7.950 | 6.880 | 7.330 | 560,271 | -0.20(-2.66%) |
Aug 14, 2020 | 6.980 | 7.565 | 6.720 | 7.530 | 425,700 | +0.83(+12.39%) |
Aug 13, 2020 | 6.950 | 7.050 | 6.200 | 6.700 | 266,734 | +0.00(+0.00%) |
Aug 12, 2020 | 5.450 | 6.990 | 5.450 | 6.700 | 628,213 | +1.28(+23.62%) |
Aug 11, 2020 | 5.420 | 5.880 | 5.120 | 5.420 | 290,629 | +0.08(+1.50%) |
Aug 10, 2020 | 5.160 | 5.400 | 5.120 | 5.340 | 130,893 | +0.11(+2.10%) |
Aug 07, 2020 | 5.640 | 5.640 | 5.210 | 5.230 | 82,400 | -0.40(-7.10%) |
Aug 06, 2020 | 5.480 | 5.670 | 5.420 | 5.630 | 81,447 | +0.25(+4.65%) |
Aug 05, 2020 | 5.310 | 5.390 | 5.150 | 5.380 | 64,283 | +0.10(+1.89%) |
Aug 04, 2020 | 4.630 | 5.320 | 4.590 | 5.280 | 137,030 | +0.54(+11.39%) |
Aug 03, 2020 | 5.270 | 5.310 | 4.660 | 4.740 | 235,181 | -0.52(-9.89%) |
Jul 31, 2020 | 5.430 | 5.430 | 5.230 | 5.260 | 105,400 | -0.17(-3.13%) |
Jul 30, 2020 | 5.150 | 5.500 | 5.120 | 5.430 | 127,042 | +0.26(+5.03%) |
Jul 29, 2020 | 5.520 | 5.600 | 5.160 | 5.170 | 171,979 | -0.34(-6.17%) |
Jul 28, 2020 | 5.460 | 5.720 | 5.334 | 5.510 | 60,277 | +0.04(+0.73%) |
Jul 27, 2020 | 5.840 | 6.000 | 4.880 | 5.470 | 258,173 | -0.20(-3.53%) |
Jul 24, 2020 | 6.220 | 6.320 | 5.550 | 5.670 | 340,300 | -0.54(-8.70%) |
Jul 23, 2020 | 5.910 | 6.350 | 5.910 | 6.210 | 319,920 | +0.30(+5.08%) |
Jul 22, 2020 | 5.840 | 6.620 | 5.530 | 5.910 | 922,234 | +0.40(+7.26%) |
Jul 21, 2020 | 4.760 | 5.600 | 4.500 | 5.510 | 159,829 | +0.87(+18.62%) |
Jul 20, 2020 | 4.410 | 4.860 | 4.375 | 4.645 | 60,114 | +0.23(+5.33%) |
Jul 17, 2020 | 4.650 | 4.750 | 3.950 | 4.410 | 175,800 | -0.17(-3.71%) |
Jul 16, 2020 | 4.850 | 4.950 | 4.550 | 4.580 | 117,497 | -0.13(-2.76%) |
Jul 15, 2020 | 5.040 | 5.050 | 4.710 | 4.710 | 148,568 | -0.06(-1.26%) |
Jul 14, 2020 | 4.540 | 4.990 | 4.540 | 4.770 | 125,365 | +0.32(+7.19%) |
Jul 13, 2020 | 4.490 | 5.460 | 4.400 | 4.450 | 319,568 | +0.13(+3.01%) |
Jul 10, 2020 | 4.160 | 4.350 | 4.020 | 4.320 | 162,800 | +0.16(+3.85%) |
Jul 09, 2020 | 4.120 | 4.160 | 3.960 | 4.160 | 52,141 | +0.07(+1.71%) |
Jul 08, 2020 | 4.140 | 4.150 | 4.075 | 4.090 | 17,309 | +0.01(+0.25%) |
Jul 07, 2020 | 4.150 | 4.180 | 4.020 | 4.080 | 32,223 | -0.05(-1.21%) |
Jul 06, 2020 | 4.110 | 4.167 | 4.060 | 4.130 | 33,881 | +0.13(+3.25%) |
Jul 02, 2020 | 3.950 | 4.100 | 3.935 | 4.000 | 22,200 | +0.08(+2.04%) |
Jul 01, 2020 | 3.897 | 4.100 | 3.897 | 3.920 | 50,980 | +0.02(+0.51%) |
Jun 30, 2020 | 3.910 | 4.000 | 3.810 | 3.900 | 17,948 | +0.04(+1.04%) |
Jun 29, 2020 | 3.850 | 3.955 | 3.650 | 3.860 | 81,109 | -0.05(-1.28%) |
Jun 26, 2020 | 3.950 | 3.964 | 3.800 | 3.910 | 35,500 | -0.09(-2.25%) |
Jun 25, 2020 | 4.120 | 4.120 | 3.940 | 4.000 | 20,770 | -0.05(-1.23%) |
Jun 24, 2020 | 4.200 | 4.240 | 4.020 | 4.050 | 22,438 | -0.15(-3.57%) |
Jun 23, 2020 | 4.100 | 4.250 | 4.070 | 4.200 | 77,042 | +0.26(+6.60%) |
Jun 22, 2020 | 4.080 | 4.150 | 3.940 | 3.940 | 133,141 | -0.11(-2.84%) |
Jun 19, 2020 | 4.237 | 4.266 | 4.050 | 4.055 | 83,100 | -0.04(-0.86%) |
Jun 18, 2020 | 4.180 | 4.225 | 4.090 | 4.090 | 25,812 | -0.09(-2.15%) |
Jun 17, 2020 | 4.340 | 4.350 | 4.140 | 4.180 | 42,360 | -0.13(-3.02%) |
Jun 16, 2020 | 4.270 | 4.360 | 4.240 | 4.310 | 62,941 | +0.12(+2.86%) |
Jun 15, 2020 | 4.250 | 4.250 | 4.190 | 4.190 | 75,660 | -0.04(-0.95%) |
Jun 12, 2020 | 4.010 | 4.250 | 3.990 | 4.230 | 60,100 | +0.23(+5.75%) |
Jun 11, 2020 | 4.110 | 4.120 | 3.925 | 4.000 | 27,239 | -0.16(-3.85%) |
Jun 10, 2020 | 3.910 | 4.190 | 3.814 | 4.160 | 21,479 | +0.22(+5.58%) |
Jun 09, 2020 | 4.090 | 4.100 | 3.770 | 3.940 | 97,699 | -0.23(-5.52%) |
Jun 08, 2020 | 4.140 | 4.250 | 4.130 | 4.170 | 66,952 | -0.01(-0.24%) |
Jun 05, 2020 | 4.160 | 4.250 | 4.050 | 4.180 | 72,600 | +0.03(+0.72%) |
Jun 04, 2020 | 3.720 | 4.160 | 3.720 | 4.150 | 66,394 | +0.29(+7.51%) |
Jun 03, 2020 | 4.210 | 4.250 | 3.770 | 3.860 | 132,129 | -0.14(-3.50%) |
Jun 02, 2020 | 4.060 | 4.440 | 4.000 | 4.000 | 210,503 | +0.00(+0.00%) |
Jun 01, 2020 | 4.000 | 4.030 | 3.955 | 4.000 | 183,648 | +0.10(+2.56%) |
May 29, 2020 | 3.940 | 3.950 | 3.690 | 3.900 | 77,600 | +0.08(+2.09%) |
May 28, 2020 | 3.950 | 3.950 | 3.798 | 3.820 | 48,359 | -0.08(-2.05%) |
May 27, 2020 | 3.500 | 3.990 | 3.500 | 3.900 | 121,289 | +0.42(+12.07%) |
May 26, 2020 | 3.650 | 3.700 | 3.150 | 3.480 | 181,319 | -0.17(-4.66%) |
May 22, 2020 | 3.450 | 3.670 | 3.420 | 3.650 | 148,600 | +0.21(+6.10%) |
May 21, 2020 | 2.980 | 3.910 | 2.980 | 3.440 | 180,439 | +0.45(+15.05%) |
May 20, 2020 | 2.570 | 3.100 | 2.570 | 2.990 | 85,284 | +0.30(+11.15%) |
May 19, 2020 | 2.620 | 2.790 | 2.560 | 2.690 | 10,180 | -0.09(-3.24%) |
May 18, 2020 | 2.680 | 2.800 | 2.610 | 2.780 | 13,890 | -0.02(-0.71%) |
May 15, 2020 | 2.800 | 2.800 | 2.583 | 2.800 | 30,700 | +0.00(+0.00%) |
May 14, 2020 | 2.800 | 2.800 | 2.560 | 2.800 | 16,505 | +0.00(+0.00%) |
May 13, 2020 | 2.870 | 2.990 | 2.650 | 2.800 | 75,847 | +0.25(+9.80%) |
May 12, 2020 | 2.440 | 2.600 | 2.440 | 2.550 | 12,272 | +0.12(+4.94%) |
May 11, 2020 | 2.450 | 2.590 | 2.430 | 2.430 | 27,070 | -0.07(-2.80%) |
May 08, 2020 | 2.520 | 2.600 | 2.430 | 2.500 | 44,100 | +0.01(+0.40%) |
May 07, 2020 | 2.330 | 2.490 | 2.330 | 2.490 | 3,898 | +0.19(+8.26%) |
May 06, 2020 | 2.320 | 2.480 | 2.260 | 2.300 | 13,256 | -0.03(-1.29%) |
May 05, 2020 | 2.440 | 2.520 | 2.330 | 2.330 | 16,906 | -0.05(-2.10%) |
May 04, 2020 | 2.350 | 2.380 | 2.350 | 2.380 | 680 | +0.03(+1.28%) |
May 01, 2020 | 2.530 | 2.530 | 2.350 | 2.350 | 2,500 | -0.15(-6.00%) |
Apr 30, 2020 | 2.590 | 2.590 | 2.500 | 2.500 | 8,642 | +0.00(+0.00%) |
Apr 29, 2020 | 2.550 | 2.600 | 2.430 | 2.500 | 62,875 | +0.17(+7.30%) |
Apr 28, 2020 | 2.560 | 2.560 | 2.330 | 2.330 | 5,640 | -0.17(-6.80%) |
Apr 27, 2020 | 2.450 | 2.530 | 2.435 | 2.500 | 7,298 | +0.08(+3.31%) |
Apr 24, 2020 | 2.418 | 2.440 | 2.370 | 2.420 | 2,900 | +0.01(+0.41%) |
Apr 23, 2020 | 2.450 | 2.470 | 2.410 | 2.410 | 1,915 | +0.06(+2.55%) |
Apr 22, 2020 | 2.500 | 2.530 | 2.350 | 2.350 | 7,047 | -0.09(-3.69%) |
Apr 21, 2020 | 2.360 | 2.440 | 2.350 | 2.440 | 2,375 | +0.01(+0.30%) |
Apr 20, 2020 | 2.433 | 2.433 | 2.433 | 2.433 | 449 | +0.03(+1.37%) |
Apr 17, 2020 | 2.400 | 2.400 | 2.350 | 2.400 | 7,700 | +0.05(+2.13%) |
Apr 16, 2020 | 2.370 | 2.400 | 2.350 | 2.350 | 7,806 | -0.04(-1.74%) |
Apr 15, 2020 | 2.600 | 2.600 | 2.360 | 2.392 | 7,151 | -0.00(-0.09%) |
Apr 14, 2020 | 2.400 | 2.460 | 2.350 | 2.394 | 43,032 | -0.01(-0.26%) |
Apr 13, 2020 | 2.380 | 2.400 | 2.270 | 2.400 | 28,046 | +0.06(+2.78%) |
Apr 09, 2020 | 2.400 | 2.410 | 2.335 | 2.335 | 7,700 | -0.06(-2.71%) |
Apr 08, 2020 | 2.320 | 2.450 | 2.320 | 2.400 | 16,220 | +0.07(+3.00%) |
Apr 07, 2020 | 2.280 | 2.330 | 2.260 | 2.330 | 4,512 | +0.08(+3.56%) |
Apr 06, 2020 | 2.290 | 2.290 | 2.250 | 2.250 | 1,658 | -0.05(-2.17%) |
Apr 03, 2020 | 2.270 | 2.300 | 2.110 | 2.300 | 4,700 | +0.02(+0.88%) |
Apr 02, 2020 | 2.160 | 2.280 | 2.160 | 2.280 | 2,832 | +0.06(+2.70%) |
Apr 01, 2020 | 2.213 | 2.222 | 2.180 | 2.220 | 6,703 | +0.02(+0.91%) |
Mar 31, 2020 | 2.240 | 2.290 | 2.200 | 2.200 | 35,484 | +0.04(+1.85%) |
Mar 30, 2020 | 2.200 | 2.260 | 2.150 | 2.160 | 6,358 | -0.13(-5.68%) |
Mar 27, 2020 | 2.300 | 2.300 | 2.157 | 2.290 | 7,000 | +0.04(+1.78%) |
Mar 26, 2020 | 2.280 | 2.400 | 2.250 | 2.250 | 7,052 | +0.09(+4.17%) |
Mar 25, 2020 | 2.090 | 2.300 | 2.070 | 2.160 | 16,080 | +0.17(+8.27%) |
Mar 24, 2020 | 2.000 | 2.090 | 1.980 | 1.995 | 13,735 | +0.08(+3.91%) |
Mar 23, 2020 | 1.900 | 2.000 | 1.900 | 1.920 | 14,169 | +0.02(+1.05%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.900 | 1.900 | 2,800 | -0.06(-3.06%) |
Mar 19, 2020 | 1.890 | 1.971 | 1.850 | 1.960 | 5,832 | +0.07(+3.70%) |
Mar 18, 2020 | 1.850 | 1.900 | 1.800 | 1.890 | 9,073 | -0.06(-3.08%) |
Mar 17, 2020 | 1.861 | 2.086 | 1.850 | 1.950 | 44,200 | +0.18(+10.17%) |
Mar 16, 2020 | 1.850 | 2.200 | 1.690 | 1.770 | 12,893 | -0.43(-19.55%) |
Mar 13, 2020 | 2.000 | 2.200 | 1.800 | 2.200 | 34,000 | +0.20(+10.00%) |
Mar 12, 2020 | 2.450 | 2.450 | 1.830 | 2.000 | 57,308 | -0.38(-15.97%) |
Mar 11, 2020 | 2.300 | 2.730 | 2.300 | 2.380 | 13,861 | -0.15(-5.93%) |
Mar 10, 2020 | 2.520 | 2.550 | 2.430 | 2.530 | 18,807 | -0.02(-0.78%) |
Mar 09, 2020 | 2.560 | 2.560 | 2.360 | 2.550 | 20,855 | -0.09(-3.41%) |
Mar 06, 2020 | 2.900 | 2.900 | 2.640 | 2.640 | 18,900 | -0.26(-8.97%) |
Mar 05, 2020 | 2.860 | 2.900 | 2.600 | 2.900 | 6,194 | +0.12(+4.32%) |
Mar 04, 2020 | 2.837 | 2.870 | 2.560 | 2.780 | 6,159 | +0.18(+6.92%) |
Mar 03, 2020 | 2.880 | 2.880 | 2.550 | 2.600 | 9,005 | -0.18(-6.47%) |
Mar 02, 2020 | 2.950 | 2.950 | 2.600 | 2.780 | 2,623 | -0.17(-5.76%) |
Feb 28, 2020 | 2.710 | 2.950 | 2.510 | 2.950 | 32,000 | +0.18(+6.50%) |
Feb 27, 2020 | 2.880 | 2.907 | 2.700 | 2.770 | 8,453 | +0.00(+0.00%) |
Feb 26, 2020 | 2.510 | 2.950 | 2.480 | 2.770 | 34,500 | +0.36(+14.94%) |
Feb 25, 2020 | 2.590 | 2.640 | 2.406 | 2.410 | 9,309 | -0.20(-7.66%) |
Feb 24, 2020 | 2.570 | 2.654 | 2.540 | 2.610 | 17,362 | +0.12(+4.82%) |
Feb 21, 2020 | 2.586 | 2.597 | 2.490 | 2.490 | 13,400 | +0.00(+0.00%) |
Feb 20, 2020 | 2.550 | 2.590 | 2.490 | 2.490 | 57,048 | +0.00(+0.00%) |
Feb 19, 2020 | 2.390 | 2.500 | 2.390 | 2.490 | 105,748 | +0.00(+0.00%) |
Feb 18, 2020 | 2.390 | 2.500 | 2.390 | 2.490 | 3,343 | +0.01(+0.40%) |
Feb 14, 2020 | 2.380 | 2.480 | 2.310 | 2.480 | 1,600 | +0.17(+7.36%) |
Feb 13, 2020 | 2.400 | 2.400 | 2.310 | 2.310 | 2,973 | -0.08(-3.35%) |
Feb 12, 2020 | 2.350 | 2.470 | 2.320 | 2.390 | 2,181 | -0.01(-0.42%) |
Feb 11, 2020 | 2.420 | 2.425 | 2.340 | 2.400 | 13,014 | -0.01(-0.41%) |
Feb 10, 2020 | 2.410 | 2.410 | 2.360 | 2.410 | 10,026 | +0.06(+2.34%) |
Feb 07, 2020 | 2.300 | 2.397 | 2.230 | 2.355 | 9,900 | +0.00(+0.21%) |
Feb 06, 2020 | 2.350 | 2.370 | 2.225 | 2.350 | 10,739 | +0.04(+1.51%) |
Feb 05, 2020 | 2.300 | 2.425 | 2.300 | 2.315 | 8,672 | +0.02(+1.09%) |
Feb 04, 2020 | 2.394 | 2.394 | 2.290 | 2.290 | 2,616 | +0.02(+0.89%) |
Feb 03, 2020 | 2.350 | 2.485 | 2.270 | 2.270 | 11,142 | -0.09(-3.81%) |
Jan 31, 2020 | 2.310 | 2.420 | 2.270 | 2.360 | 7,900 | +0.00(+0.00%) |
Jan 30, 2020 | 2.338 | 2.420 | 2.338 | 2.360 | 2,825 | -0.08(-3.28%) |
Jan 29, 2020 | 2.520 | 2.555 | 2.310 | 2.440 | 9,772 | -0.16(-6.15%) |
Jan 28, 2020 | 2.525 | 2.600 | 2.507 | 2.600 | 3,773 | +0.19(+7.88%) |
Jan 27, 2020 | 2.450 | 2.530 | 2.410 | 2.410 | 6,584 | -0.04(-1.63%) |
Jan 24, 2020 | 2.300 | 2.450 | 2.255 | 2.450 | 8,700 | +0.15(+6.52%) |
Jan 23, 2020 | 2.260 | 2.300 | 2.210 | 2.300 | 18,995 | +0.04(+1.77%) |
Jan 22, 2020 | 2.200 | 2.290 | 2.190 | 2.260 | 7,538 | +0.05(+2.26%) |
Jan 21, 2020 | 2.150 | 2.230 | 2.100 | 2.210 | 10,170 | +0.02(+0.68%) |
Jan 17, 2020 | 2.292 | 2.300 | 2.130 | 2.195 | 17,100 | -0.08(-3.30%) |
Jan 16, 2020 | 2.270 | 2.270 | 2.270 | 174 | +0.00(+0.00%) | |
Jan 15, 2020 | 2.300 | 2.300 | 2.250 | 2.270 | 11,311 | +0.01(+0.44%) |
Jan 14, 2020 | 2.250 | 2.300 | 2.250 | 2.260 | 7,526 | -0.05(-2.16%) |
Jan 13, 2020 | 2.270 | 2.380 | 2.250 | 2.310 | 7,217 | +0.02(+1.09%) |
Jan 10, 2020 | 2.300 | 2.350 | 2.185 | 2.285 | 30,000 | -0.06(-2.77%) |
Jan 09, 2020 | 2.510 | 2.510 | 2.350 | 2.350 | 17,872 | -0.14(-5.62%) |
Jan 08, 2020 | 2.550 | 2.672 | 2.470 | 2.490 | 6,996 | +0.02(+0.81%) |
Jan 07, 2020 | 2.521 | 2.767 | 2.330 | 2.470 | 49,875 | -0.20(-7.49%) |
Jan 06, 2020 | 2.543 | 2.730 | 2.543 | 2.670 | 10,127 | +0.12(+4.71%) |
Jan 03, 2020 | 2.750 | 2.750 | 2.550 | 2.550 | 16,300 | -0.15(-5.56%) |
Jan 02, 2020 | 2.800 | 2.800 | 2.700 | 2.700 | 31,559 | +0.00(+0.00%) |
Dec 31, 2019 | 2.250 | 2.850 | 2.250 | 2.700 | 91,800 | +0.56(+26.17%) |
Dec 30, 2019 | 2.220 | 2.220 | 2.110 | 2.140 | 8,870 | +0.02(+0.94%) |
Dec 27, 2019 | 2.260 | 2.260 | 2.100 | 2.120 | 8,600 | -0.14(-6.19%) |
Dec 26, 2019 | 2.281 | 2.281 | 2.255 | 2.260 | 6,970 | -0.03(-1.31%) |
Dec 24, 2019 | 2.300 | 2.300 | 2.275 | 2.290 | 700 | -0.02(-1.08%) |
Dec 23, 2019 | 2.310 | 2.320 | 2.280 | 2.315 | 5,032 | +0.04(+1.98%) |
Dec 20, 2019 | 2.290 | 2.340 | 2.270 | 2.270 | 3,000 | -0.03(-1.30%) |
Dec 19, 2019 | 2.357 | 2.387 | 2.300 | 2.300 | 18,533 | -0.02(-0.86%) |
Dec 18, 2019 | 2.300 | 2.350 | 2.290 | 2.320 | 4,863 | +0.05(+2.20%) |
Dec 17, 2019 | 2.380 | 2.390 | 2.270 | 2.270 | 3,953 | -0.06(-2.58%) |
Dec 16, 2019 | 2.400 | 2.400 | 2.250 | 2.330 | 25,890 | -0.07(-2.92%) |
Dec 13, 2019 | 2.080 | 2.440 | 2.070 | 2.400 | 36,500 | +0.27(+12.94%) |
Dec 12, 2019 | 2.169 | 2.200 | 1.970 | 2.125 | 97,779 | -0.13(-5.97%) |
Dec 11, 2019 | 2.320 | 2.400 | 2.140 | 2.260 | 34,955 | -0.06(-2.38%) |
Dec 10, 2019 | 2.030 | 2.340 | 2.010 | 2.315 | 179,719 | +0.29(+14.04%) |
Dec 09, 2019 | 1.850 | 2.180 | 1.800 | 2.030 | 67,498 | +0.08(+4.10%) |
Dec 06, 2019 | 1.660 | 1.990 | 1.650 | 1.950 | 48,600 | +0.28(+16.77%) |
Dec 05, 2019 | 1.740 | 1.750 | 1.670 | 1.670 | 7,826 | +0.01(+0.60%) |
Dec 04, 2019 | 1.710 | 1.790 | 1.650 | 1.660 | 5,652 | -0.14(-7.78%) |
Dec 03, 2019 | 1.770 | 1.800 | 1.750 | 1.800 | 2,778 | +0.05(+2.86%) |