Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 2.942 | 2.942 | 2.942 | 184,417 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.834 | 2.960 | 2.816 | 2.915 | 184,417 | +0.06(+2.21%) |
Dec 29, 2020 | 2.897 | 2.924 | 2.780 | 2.852 | 260,465 | -0.07(-2.46%) |
Dec 28, 2020 | 2.906 | 3.014 | 2.888 | 2.924 | 249,744 | +0.04(+1.25%) |
Dec 24, 2020 | 2.915 | 2.933 | 2.825 | 2.888 | 87,468 | -0.01(-0.31%) |
Dec 23, 2020 | 2.717 | 2.902 | 2.708 | 2.897 | 231,719 | +0.22(+8.05%) |
Dec 22, 2020 | 2.771 | 2.789 | 2.681 | 2.681 | 277,674 | -0.09(-3.25%) |
Dec 21, 2020 | 2.843 | 2.879 | 2.744 | 2.771 | 437,667 | -0.07(-2.53%) |
Dec 18, 2020 | 2.969 | 2.987 | 2.843 | 2.843 | 331,203 | -0.12(-3.95%) |
Dec 17, 2020 | 2.951 | 3.014 | 2.902 | 2.960 | 228,826 | +0.02(+0.61%) |
Dec 16, 2020 | 3.095 | 3.113 | 2.942 | 2.942 | 181,307 | -0.09(-2.97%) |
Dec 15, 2020 | 3.005 | 3.131 | 2.987 | 3.032 | 280,630 | +0.06(+2.12%) |
Dec 14, 2020 | 3.194 | 3.194 | 2.969 | 2.969 | 386,112 | -0.15(-4.90%) |
Dec 11, 2020 | 3.203 | 3.203 | 3.032 | 3.122 | 202,722 | -0.09(-2.80%) |
Dec 10, 2020 | 3.023 | 3.257 | 2.996 | 3.212 | 263,694 | +0.19(+6.25%) |
Dec 09, 2020 | 3.023 | 3.077 | 2.969 | 3.023 | 188,684 | +0.04(+1.51%) |
Dec 08, 2020 | 2.951 | 3.059 | 2.951 | 2.978 | 187,589 | -0.04(-1.19%) |
Dec 07, 2020 | 3.041 | 3.059 | 2.960 | 3.014 | 302,485 | -0.09(-2.90%) |
Dec 04, 2020 | 2.942 | 3.149 | 2.942 | 3.104 | 245,623 | +0.22(+7.48%) |
Dec 03, 2020 | 2.951 | 3.005 | 2.866 | 2.888 | 247,079 | -0.03(-0.93%) |
Dec 02, 2020 | 2.915 | 3.023 | 2.897 | 2.915 | 297,739 | +0.01(+0.31%) |
Dec 01, 2020 | 3.050 | 3.059 | 2.897 | 2.906 | 368,323 | -0.07(-2.42%) |
Nov 30, 2020 | 3.113 | 3.167 | 2.969 | 2.978 | 403,467 | -0.14(-4.61%) |
Nov 27, 2020 | 3.122 | 3.185 | 3.068 | 3.122 | 270,741 | -0.04(-1.42%) |
Nov 25, 2020 | 3.122 | 3.284 | 3.059 | 3.167 | 341,428 | +0.01(+0.28%) |
Nov 24, 2020 | 3.104 | 3.257 | 3.091 | 3.158 | 438,982 | +0.09(+2.93%) |
Nov 23, 2020 | 2.789 | 3.257 | 2.780 | 3.068 | 1,210,765 | +0.33(+12.17%) |
Nov 20, 2020 | 2.654 | 2.789 | 2.654 | 2.735 | 561,378 | +0.04(+1.67%) |
Nov 19, 2020 | 2.636 | 2.717 | 2.596 | 2.690 | 334,449 | +0.04(+1.70%) |
Nov 18, 2020 | 2.654 | 2.807 | 2.645 | 2.645 | 398,187 | +0.01(+0.34%) |
Nov 17, 2020 | 2.699 | 2.762 | 2.636 | 2.636 | 322,819 | -0.01(-0.34%) |
Nov 16, 2020 | 2.627 | 2.695 | 2.564 | 2.645 | 464,478 | +0.10(+3.89%) |
Nov 13, 2020 | 2.636 | 2.672 | 2.537 | 2.546 | 538,482 | -0.03(-1.05%) |
Nov 12, 2020 | 2.969 | 2.969 | 2.564 | 2.573 | 581,376 | -0.42(-14.11%) |
Nov 11, 2020 | 3.014 | 3.131 | 2.920 | 2.996 | 532,935 | +0.00(+0.00%) |
Nov 10, 2020 | 2.933 | 3.005 | 2.879 | 2.996 | 259,354 | +0.15(+5.38%) |
Nov 09, 2020 | 2.789 | 3.014 | 2.699 | 2.843 | 793,978 | +0.36(+14.49%) |
Nov 06, 2020 | 2.501 | 2.551 | 2.456 | 2.483 | 436,232 | -0.03(-1.08%) |
Nov 05, 2020 | 2.501 | 2.582 | 2.465 | 2.510 | 319,781 | +0.07(+2.95%) |
Nov 04, 2020 | 2.654 | 2.708 | 2.429 | 2.438 | 707,753 | -0.20(-7.51%) |
Nov 03, 2020 | 2.717 | 2.744 | 2.582 | 2.636 | 761,512 | -0.07(-2.66%) |
Nov 02, 2020 | 2.555 | 2.726 | 2.456 | 2.708 | 773,817 | +0.19(+7.50%) |
Oct 30, 2020 | 2.573 | 2.591 | 2.348 | 2.519 | 541,261 | -0.04(-1.41%) |
Oct 29, 2020 | 2.456 | 2.573 | 2.348 | 2.555 | 550,716 | +0.05(+2.16%) |
Oct 28, 2020 | 2.519 | 2.573 | 2.474 | 2.501 | 491,843 | -0.08(-3.14%) |
Oct 27, 2020 | 2.591 | 2.644 | 2.528 | 2.582 | 313,619 | +0.00(+0.00%) |
Oct 26, 2020 | 2.618 | 2.632 | 2.501 | 2.582 | 954,372 | -0.11(-4.01%) |
Oct 23, 2020 | 2.726 | 2.762 | 2.627 | 2.690 | 487,913 | -0.03(-0.99%) |
Oct 22, 2020 | 2.726 | 2.762 | 2.708 | 2.717 | 290,352 | -0.03(-0.98%) |
Oct 21, 2020 | 2.789 | 2.789 | 2.708 | 2.744 | 259,881 | -0.04(-1.29%) |
Oct 20, 2020 | 2.825 | 2.870 | 2.717 | 2.780 | 320,839 | -0.01(-0.32%) |
Oct 19, 2020 | 2.879 | 2.915 | 2.776 | 2.789 | 389,810 | -0.08(-2.82%) |
Oct 16, 2020 | 2.888 | 3.005 | 2.816 | 2.870 | 247,402 | -0.04(-1.24%) |
Oct 15, 2020 | 2.798 | 2.960 | 2.798 | 2.906 | 270,418 | +0.05(+1.89%) |
Oct 14, 2020 | 2.915 | 3.021 | 2.852 | 2.852 | 243,874 | -0.05(-1.86%) |
Oct 13, 2020 | 2.978 | 3.014 | 2.861 | 2.906 | 294,258 | -0.12(-3.87%) |
Oct 12, 2020 | 3.113 | 3.113 | 3.014 | 3.023 | 302,173 | -0.12(-3.73%) |
Oct 09, 2020 | 3.284 | 3.309 | 3.113 | 3.140 | 124,590 | -0.10(-3.06%) |
Oct 08, 2020 | 3.149 | 3.266 | 3.104 | 3.239 | 189,624 | +0.13(+4.35%) |
Oct 07, 2020 | 3.194 | 3.194 | 3.023 | 3.104 | 357,893 | +0.00(+0.00%) |
Oct 06, 2020 | 3.320 | 3.392 | 3.050 | 3.104 | 430,603 | -0.19(-5.74%) |
Oct 05, 2020 | 3.212 | 3.338 | 3.185 | 3.293 | 287,730 | +0.10(+3.10%) |
Oct 02, 2020 | 3.068 | 3.217 | 3.014 | 3.194 | 223,728 | +0.07(+2.31%) |
Oct 01, 2020 | 3.185 | 3.194 | 3.059 | 3.122 | 269,587 | -0.08(-2.53%) |
Sep 30, 2020 | 2.879 | 3.275 | 2.861 | 3.203 | 815,674 | +0.32(+11.25%) |
Sep 29, 2020 | 2.870 | 3.046 | 2.816 | 2.879 | 737,821 | +0.17(+6.31%) |
Sep 28, 2020 | 2.744 | 2.762 | 2.645 | 2.708 | 450,101 | -0.01(-0.33%) |
Sep 25, 2020 | 2.744 | 2.807 | 2.690 | 2.717 | 306,307 | -0.05(-1.95%) |
Sep 24, 2020 | 2.816 | 2.861 | 2.654 | 2.771 | 622,137 | -0.04(-1.60%) |
Sep 23, 2020 | 3.041 | 3.086 | 2.771 | 2.816 | 442,900 | -0.22(-7.40%) |
Sep 22, 2020 | 3.158 | 3.167 | 2.879 | 3.041 | 839,393 | -0.12(-3.70%) |
Sep 21, 2020 | 3.293 | 3.311 | 3.082 | 3.158 | 363,079 | -0.21(-6.15%) |
Sep 18, 2020 | 3.410 | 3.410 | 3.266 | 3.365 | 289,635 | +0.00(+0.00%) |
Sep 17, 2020 | 3.257 | 3.383 | 3.230 | 3.365 | 326,249 | +0.10(+3.03%) |
Sep 16, 2020 | 3.176 | 3.320 | 3.122 | 3.266 | 1,214,098 | +0.10(+3.12%) |
Sep 15, 2020 | 3.248 | 3.248 | 3.149 | 3.167 | 333,900 | -0.07(-2.22%) |
Sep 14, 2020 | 3.239 | 3.257 | 3.194 | 3.239 | 902,573 | +0.04(+1.41%) |
Sep 11, 2020 | 3.203 | 3.244 | 3.176 | 3.194 | 1,009,502 | +0.00(+0.00%) |
Sep 10, 2020 | 3.140 | 3.266 | 3.131 | 3.194 | 472,711 | +0.06(+2.01%) |
Sep 09, 2020 | 3.068 | 3.239 | 3.068 | 3.131 | 341,784 | +0.04(+1.46%) |
Sep 08, 2020 | 3.239 | 3.239 | 3.068 | 3.086 | 447,158 | -0.07(-2.28%) |
Sep 04, 2020 | 3.221 | 3.266 | 3.104 | 3.158 | 491,358 | -0.04(-1.13%) |
Sep 03, 2020 | 3.230 | 3.275 | 3.106 | 3.194 | 317,657 | -0.04(-1.39%) |
Sep 02, 2020 | 3.383 | 3.383 | 3.212 | 3.239 | 361,134 | -0.13(-3.74%) |
Sep 01, 2020 | 3.329 | 3.410 | 3.293 | 3.365 | 233,433 | +0.04(+1.08%) |
Aug 31, 2020 | 3.401 | 3.437 | 3.329 | 3.329 | 280,567 | -0.08(-2.37%) |
Aug 28, 2020 | 3.338 | 3.473 | 3.320 | 3.410 | 281,967 | +0.02(+0.53%) |
Aug 27, 2020 | 3.527 | 3.554 | 3.356 | 3.392 | 483,343 | -0.13(-3.58%) |
Aug 26, 2020 | 3.635 | 3.635 | 3.496 | 3.518 | 299,923 | -0.06(-1.76%) |
Aug 25, 2020 | 3.572 | 3.653 | 3.545 | 3.581 | 218,413 | +0.02(+0.51%) |
Aug 24, 2020 | 3.581 | 3.626 | 3.446 | 3.563 | 347,944 | +0.03(+0.76%) |
Aug 21, 2020 | 3.581 | 3.662 | 3.527 | 3.536 | 313,531 | -0.04(-1.01%) |
Aug 20, 2020 | 3.527 | 3.581 | 3.491 | 3.572 | 326,063 | -0.01(-0.25%) |
Aug 19, 2020 | 3.662 | 3.680 | 3.518 | 3.581 | 384,323 | -0.09(-2.45%) |
Aug 18, 2020 | 3.851 | 3.851 | 3.662 | 3.671 | 179,998 | -0.20(-5.12%) |
Aug 17, 2020 | 3.779 | 3.869 | 3.716 | 3.869 | 183,863 | +0.13(+3.61%) |
Aug 14, 2020 | 3.770 | 3.797 | 3.680 | 3.734 | 301,972 | -0.08(-2.12%) |
Aug 13, 2020 | 3.833 | 3.914 | 3.797 | 3.815 | 198,738 | -0.06(-1.62%) |
Aug 12, 2020 | 3.698 | 3.914 | 3.669 | 3.878 | 314,924 | +0.26(+7.21%) |
Aug 11, 2020 | 3.554 | 3.860 | 3.554 | 3.617 | 485,471 | +0.04(+1.01%) |
Aug 10, 2020 | 3.500 | 3.626 | 3.473 | 3.581 | 335,204 | +0.08(+2.31%) |
Aug 07, 2020 | 3.536 | 3.554 | 3.419 | 3.500 | 470,686 | -0.03(-0.77%) |
Aug 06, 2020 | 3.680 | 3.680 | 3.491 | 3.527 | 359,071 | -0.15(-4.16%) |
Aug 05, 2020 | 3.689 | 3.707 | 3.599 | 3.680 | 328,058 | +0.04(+0.99%) |
Aug 04, 2020 | 3.599 | 3.725 | 3.572 | 3.644 | 246,996 | +0.04(+1.00%) |
Aug 03, 2020 | 3.725 | 3.729 | 3.608 | 3.608 | 282,014 | -0.09(-2.43%) |
Jul 31, 2020 | 3.815 | 3.815 | 3.590 | 3.698 | 435,787 | -0.14(-3.75%) |
Jul 30, 2020 | 3.968 | 4.004 | 3.725 | 3.842 | 344,387 | -0.22(-5.32%) |
Jul 29, 2020 | 4.076 | 4.274 | 4.013 | 4.058 | 487,502 | +0.03(+0.67%) |
Jul 28, 2020 | 3.896 | 4.157 | 3.644 | 4.031 | 550,982 | +0.23(+6.16%) |
Jul 27, 2020 | 3.671 | 3.815 | 3.671 | 3.797 | 341,174 | +0.09(+2.43%) |
Jul 24, 2020 | 3.617 | 3.769 | 3.599 | 3.707 | 387,774 | +0.09(+2.49%) |
Jul 23, 2020 | 3.599 | 3.644 | 3.527 | 3.617 | 287,775 | +0.01(+0.25%) |
Jul 22, 2020 | 3.581 | 3.635 | 3.455 | 3.608 | 495,584 | +0.04(+1.26%) |
Jul 21, 2020 | 3.617 | 3.752 | 3.545 | 3.563 | 367,689 | -0.03(-0.75%) |
Jul 20, 2020 | 3.599 | 3.644 | 3.478 | 3.590 | 309,174 | -0.01(-0.25%) |
Jul 17, 2020 | 3.599 | 3.686 | 3.599 | 3.599 | 317,866 | +0.04(+1.01%) |
Jul 16, 2020 | 3.662 | 3.795 | 3.563 | 3.563 | 298,618 | -0.13(-3.41%) |
Jul 15, 2020 | 3.815 | 3.932 | 3.644 | 3.689 | 591,776 | -0.09(-2.38%) |
Jul 14, 2020 | 3.689 | 3.815 | 3.653 | 3.779 | 431,823 | +0.08(+2.19%) |
Jul 13, 2020 | 3.968 | 3.968 | 3.698 | 3.698 | 607,885 | -0.29(-7.22%) |
Jul 10, 2020 | 3.833 | 4.040 | 3.788 | 3.986 | 280,300 | +0.15(+3.99%) |
Jul 09, 2020 | 4.121 | 4.121 | 3.788 | 3.833 | 321,567 | -0.35(-8.39%) |
Jul 08, 2020 | 4.094 | 4.238 | 4.067 | 4.184 | 203,838 | +0.07(+1.75%) |
Jul 07, 2020 | 4.481 | 4.517 | 4.058 | 4.112 | 427,595 | -0.40(-8.78%) |
Jul 06, 2020 | 3.941 | 4.530 | 3.923 | 4.508 | 686,022 | +0.63(+16.24%) |
Jul 02, 2020 | 4.121 | 4.134 | 3.869 | 3.878 | 230,841 | -0.16(-4.01%) |
Jul 01, 2020 | 3.905 | 4.121 | 3.905 | 4.040 | 250,999 | +0.13(+3.46%) |
Jun 30, 2020 | 3.995 | 3.995 | 3.752 | 3.905 | 329,891 | -0.15(-3.77%) |
Jun 29, 2020 | 3.833 | 4.058 | 3.788 | 4.058 | 318,408 | +0.29(+7.64%) |
Jun 26, 2020 | 3.860 | 3.860 | 3.738 | 3.770 | 493,248 | -0.14(-3.68%) |
Jun 25, 2020 | 3.896 | 3.968 | 3.788 | 3.914 | 249,944 | +0.01(+0.23%) |
Jun 24, 2020 | 4.049 | 4.049 | 3.797 | 3.905 | 450,419 | -0.18(-4.41%) |
Jun 23, 2020 | 4.175 | 4.184 | 4.076 | 4.085 | 340,036 | -0.04(-1.09%) |
Jun 22, 2020 | 4.166 | 4.238 | 4.077 | 4.130 | 266,985 | -0.12(-2.75%) |
Jun 19, 2020 | 4.427 | 4.494 | 4.175 | 4.247 | 453,014 | -0.13(-3.08%) |
Jun 18, 2020 | 4.391 | 4.571 | 4.319 | 4.382 | 605,647 | +0.17(+4.06%) |
Jun 17, 2020 | 4.328 | 4.328 | 4.109 | 4.211 | 370,765 | -0.12(-2.70%) |
Jun 16, 2020 | 4.616 | 4.625 | 4.295 | 4.328 | 261,138 | -0.11(-2.43%) |
Jun 15, 2020 | 4.184 | 4.625 | 4.184 | 4.436 | 308,506 | +0.10(+2.28%) |
Jun 12, 2020 | 4.301 | 4.364 | 4.139 | 4.337 | 309,530 | +0.09(+2.12%) |
Jun 11, 2020 | 4.544 | 4.667 | 4.112 | 4.247 | 442,034 | -0.58(-12.10%) |
Jun 10, 2020 | 5.452 | 5.493 | 4.787 | 4.832 | 385,062 | -0.54(-10.05%) |
Jun 09, 2020 | 5.282 | 5.452 | 4.940 | 5.372 | 344,690 | +0.04(+0.84%) |
Jun 08, 2020 | 5.147 | 5.381 | 5.030 | 5.327 | 323,864 | +0.31(+6.28%) |
Jun 05, 2020 | 5.111 | 5.165 | 4.868 | 5.012 | 497,138 | +0.13(+2.58%) |
Jun 04, 2020 | 4.958 | 4.967 | 4.760 | 4.886 | 306,411 | -0.18(-3.55%) |
Jun 03, 2020 | 5.012 | 5.210 | 4.913 | 5.066 | 247,919 | +0.14(+2.93%) |
Jun 02, 2020 | 5.075 | 5.075 | 4.715 | 4.922 | 651,859 | -0.24(-4.70%) |
Jun 01, 2020 | 5.300 | 5.403 | 5.138 | 5.165 | 200,218 | -0.09(-1.71%) |
May 29, 2020 | 5.282 | 5.354 | 5.093 | 5.255 | 373,659 | -0.07(-1.35%) |
May 28, 2020 | 5.632 | 5.695 | 5.282 | 5.327 | 360,143 | -0.22(-4.05%) |
May 27, 2020 | 5.848 | 5.884 | 5.174 | 5.551 | 820,855 | -0.02(-0.32%) |
May 26, 2020 | 4.805 | 5.605 | 4.665 | 5.569 | 2,575,667 | +0.85(+17.90%) |
May 22, 2020 | 4.499 | 4.737 | 4.328 | 4.724 | 299,416 | +0.20(+4.37%) |
May 21, 2020 | 4.544 | 4.657 | 4.499 | 4.526 | 273,181 | -0.06(-1.37%) |
May 20, 2020 | 4.256 | 4.742 | 4.256 | 4.589 | 433,172 | +0.40(+9.68%) |
May 19, 2020 | 4.292 | 4.368 | 4.175 | 4.184 | 203,195 | -0.11(-2.52%) |
May 18, 2020 | 4.490 | 4.535 | 4.265 | 4.292 | 315,439 | -0.06(-1.45%) |
May 15, 2020 | 4.247 | 4.440 | 4.193 | 4.355 | 240,622 | +0.02(+0.41%) |
May 14, 2020 | 4.526 | 4.535 | 4.202 | 4.337 | 350,093 | -0.31(-6.77%) |
May 13, 2020 | 4.544 | 4.688 | 4.314 | 4.652 | 548,421 | +0.05(+1.17%) |
May 12, 2020 | 4.823 | 4.823 | 4.589 | 4.598 | 212,585 | -0.22(-4.49%) |
May 11, 2020 | 5.120 | 5.120 | 4.580 | 4.814 | 826,160 | -0.40(-7.76%) |
May 08, 2020 | 5.372 | 5.372 | 5.066 | 5.219 | 621,283 | -0.05(-1.02%) |
May 07, 2020 | 5.138 | 5.273 | 4.904 | 5.273 | 639,283 | +0.22(+4.46%) |
May 06, 2020 | 5.443 | 5.515 | 4.904 | 5.048 | 1,058,118 | -0.38(-6.97%) |
May 05, 2020 | 5.596 | 5.713 | 4.958 | 5.425 | 1,549,421 | -0.71(-11.58%) |
May 04, 2020 | 5.731 | 6.181 | 5.497 | 6.136 | 568,008 | +0.41(+7.23%) |
May 01, 2020 | 5.776 | 5.952 | 5.551 | 5.722 | 546,151 | -0.20(-3.34%) |
Apr 30, 2020 | 5.956 | 6.145 | 5.587 | 5.920 | 1,037,330 | -0.31(-5.05%) |
Apr 29, 2020 | 6.541 | 6.658 | 5.956 | 6.235 | 1,052,491 | -0.50(-7.48%) |
Apr 28, 2020 | 7.018 | 7.126 | 6.334 | 6.739 | 857,349 | +0.32(+5.05%) |
Apr 27, 2020 | 6.118 | 6.478 | 5.947 | 6.415 | 1,015,329 | +0.68(+11.93%) |
Apr 24, 2020 | 5.497 | 5.821 | 5.407 | 5.731 | 711,308 | +0.23(+4.26%) |
Apr 23, 2020 | 5.749 | 5.794 | 5.174 | 5.497 | 776,216 | -0.06(-1.13%) |
Apr 22, 2020 | 5.713 | 5.713 | 5.349 | 5.560 | 699,357 | +0.22(+4.22%) |
Apr 21, 2020 | 5.228 | 5.623 | 5.219 | 5.336 | 1,054,328 | +0.31(+6.08%) |
Apr 20, 2020 | 4.949 | 5.111 | 4.742 | 5.030 | 1,343,857 | +0.31(+6.68%) |
Apr 17, 2020 | 4.679 | 4.787 | 4.571 | 4.715 | 237,843 | +0.13(+2.95%) |
Apr 16, 2020 | 4.337 | 4.589 | 4.229 | 4.580 | 363,087 | +0.31(+7.38%) |
Apr 15, 2020 | 4.355 | 4.571 | 4.247 | 4.265 | 199,280 | -0.22(-5.01%) |
Apr 14, 2020 | 4.580 | 4.661 | 4.319 | 4.490 | 194,446 | +0.08(+1.84%) |
Apr 13, 2020 | 4.679 | 4.877 | 4.364 | 4.409 | 199,841 | -0.22(-4.67%) |
Apr 09, 2020 | 4.301 | 4.643 | 4.094 | 4.625 | 237,288 | +0.43(+10.30%) |
Apr 08, 2020 | 4.301 | 4.445 | 4.130 | 4.193 | 290,450 | +0.04(+0.87%) |
Apr 07, 2020 | 4.481 | 4.490 | 4.013 | 4.157 | 497,720 | -0.16(-3.75%) |
Apr 06, 2020 | 4.148 | 4.400 | 4.049 | 4.319 | 297,528 | +0.17(+4.12%) |
Apr 03, 2020 | 4.220 | 4.220 | 3.959 | 4.148 | 382,772 | -0.09(-2.12%) |
Apr 02, 2020 | 4.697 | 4.859 | 4.066 | 4.238 | 669,455 | -0.48(-10.11%) |
Apr 01, 2020 | 4.517 | 4.814 | 4.265 | 4.715 | 518,669 | -0.01(-0.19%) |
Mar 31, 2020 | 4.832 | 5.088 | 4.553 | 4.724 | 464,737 | -0.33(-6.58%) |
Mar 30, 2020 | 4.895 | 5.138 | 4.832 | 5.057 | 570,518 | +0.29(+6.04%) |
Mar 27, 2020 | 4.400 | 4.832 | 4.166 | 4.769 | 552,597 | +0.15(+3.31%) |
Mar 26, 2020 | 4.103 | 4.652 | 4.085 | 4.616 | 216,719 | +0.56(+13.75%) |
Mar 25, 2020 | 4.139 | 4.251 | 3.941 | 4.058 | 264,366 | +0.01(+0.22%) |
Mar 24, 2020 | 3.950 | 4.076 | 3.842 | 4.049 | 279,789 | +0.30(+7.91%) |
Mar 23, 2020 | 3.761 | 3.923 | 3.374 | 3.752 | 271,744 | +0.09(+2.46%) |
Mar 20, 2020 | 4.076 | 4.191 | 3.603 | 3.662 | 525,923 | -0.40(-9.76%) |
Mar 19, 2020 | 3.563 | 4.220 | 3.410 | 4.058 | 434,003 | +0.45(+12.47%) |
Mar 18, 2020 | 4.049 | 4.427 | 3.356 | 3.608 | 723,471 | -0.60(-14.32%) |
Mar 17, 2020 | 3.779 | 4.247 | 3.779 | 4.211 | 583,904 | +0.55(+14.99%) |
Mar 16, 2020 | 4.175 | 4.175 | 3.487 | 3.662 | 386,986 | -0.87(-19.25%) |
Mar 13, 2020 | 4.121 | 4.535 | 4.112 | 4.535 | 495,915 | +0.54(+13.51%) |
Mar 12, 2020 | 4.067 | 4.463 | 3.743 | 3.995 | 637,176 | -0.38(-8.64%) |
Mar 11, 2020 | 4.499 | 4.859 | 4.112 | 4.373 | 634,083 | -0.25(-5.45%) |
Mar 10, 2020 | 4.499 | 4.643 | 4.040 | 4.625 | 735,938 | +0.36(+8.44%) |
Mar 09, 2020 | 4.310 | 4.652 | 4.139 | 4.265 | 471,659 | -0.22(-4.82%) |
Mar 06, 2020 | 4.382 | 4.589 | 4.328 | 4.481 | 367,879 | +0.03(+0.61%) |
Mar 05, 2020 | 4.697 | 4.697 | 4.382 | 4.454 | 321,131 | -0.27(-5.71%) |
Mar 04, 2020 | 4.724 | 4.877 | 4.625 | 4.724 | 201,413 | +0.03(+0.57%) |
Mar 03, 2020 | 4.931 | 4.931 | 4.589 | 4.697 | 364,108 | -0.27(-5.43%) |
Mar 02, 2020 | 4.949 | 5.003 | 4.634 | 4.967 | 373,604 | +0.02(+0.36%) |
Feb 28, 2020 | 4.859 | 5.084 | 4.778 | 4.949 | 355,654 | -0.04(-0.72%) |
Feb 27, 2020 | 4.562 | 5.124 | 4.418 | 4.985 | 445,059 | +0.31(+6.54%) |
Feb 26, 2020 | 4.688 | 4.868 | 4.562 | 4.679 | 325,391 | +0.06(+1.36%) |
Feb 25, 2020 | 4.868 | 4.877 | 4.508 | 4.616 | 613,933 | -0.26(-5.35%) |
Feb 24, 2020 | 4.904 | 5.003 | 4.751 | 4.877 | 392,250 | -0.22(-4.41%) |
Feb 21, 2020 | 5.291 | 5.300 | 4.994 | 5.102 | 473,687 | -0.23(-4.38%) |
Feb 20, 2020 | 5.434 | 5.443 | 5.264 | 5.336 | 414,969 | -0.12(-2.15%) |
Feb 19, 2020 | 5.497 | 5.586 | 5.354 | 5.452 | 355,915 | -0.04(-0.65%) |
Feb 18, 2020 | 5.970 | 5.970 | 5.444 | 5.488 | 652,194 | -0.52(-8.62%) |
Feb 14, 2020 | 5.408 | 6.041 | 5.399 | 6.006 | 1,530,613 | +0.55(+10.15%) |
Feb 13, 2020 | 5.667 | 5.667 | 5.381 | 5.452 | 301,761 | -0.17(-3.02%) |
Feb 12, 2020 | 5.667 | 5.934 | 5.435 | 5.622 | 414,153 | +0.06(+1.12%) |
Feb 11, 2020 | 4.944 | 5.577 | 4.908 | 5.560 | 678,725 | +0.82(+17.33%) |
Feb 10, 2020 | 4.783 | 4.837 | 4.649 | 4.739 | 560,716 | -0.04(-0.93%) |
Feb 07, 2020 | 5.033 | 5.087 | 4.783 | 4.783 | 489,809 | -0.30(-5.96%) |
Feb 06, 2020 | 5.381 | 5.381 | 5.029 | 5.087 | 278,188 | -0.28(-5.16%) |
Feb 05, 2020 | 5.399 | 5.444 | 5.287 | 5.363 | 513,430 | +0.02(+0.33%) |
Feb 04, 2020 | 5.533 | 5.604 | 5.319 | 5.345 | 205,890 | -0.06(-1.16%) |
Feb 03, 2020 | 5.533 | 5.676 | 5.372 | 5.408 | 381,796 | -0.08(-1.46%) |
Jan 31, 2020 | 5.685 | 5.756 | 5.470 | 5.488 | 603,997 | -0.27(-4.65%) |
Jan 30, 2020 | 6.122 | 6.142 | 5.577 | 5.756 | 462,151 | -0.40(-6.52%) |
Jan 29, 2020 | 6.050 | 6.202 | 5.988 | 6.157 | 372,025 | +0.17(+2.83%) |
Jan 28, 2020 | 6.024 | 6.202 | 5.988 | 5.988 | 384,491 | +0.03(+0.45%) |
Jan 27, 2020 | 6.041 | 6.041 | 5.827 | 5.961 | 494,450 | -0.18(-2.91%) |
Jan 24, 2020 | 6.282 | 6.282 | 5.988 | 6.140 | 372,820 | -0.16(-2.55%) |
Jan 23, 2020 | 6.398 | 6.398 | 6.140 | 6.300 | 439,249 | +0.13(+2.17%) |
Jan 22, 2020 | 6.398 | 6.488 | 6.157 | 6.166 | 440,618 | -0.27(-4.16%) |
Jan 21, 2020 | 6.470 | 6.499 | 6.389 | 6.434 | 279,598 | -0.08(-1.23%) |
Jan 17, 2020 | 6.630 | 6.773 | 6.505 | 6.514 | 305,024 | -0.04(-0.54%) |
Jan 16, 2020 | 6.532 | 6.604 | 6.452 | 6.550 | 341,955 | +0.10(+1.52%) |
Jan 15, 2020 | 6.648 | 6.684 | 6.372 | 6.452 | 365,828 | -0.20(-2.95%) |
Jan 14, 2020 | 6.961 | 7.041 | 6.577 | 6.648 | 251,963 | -0.34(-4.85%) |
Jan 13, 2020 | 7.130 | 7.184 | 6.854 | 6.987 | 192,454 | -0.18(-2.49%) |
Jan 10, 2020 | 7.327 | 7.407 | 7.103 | 7.166 | 261,321 | -0.23(-3.14%) |
Jan 09, 2020 | 7.228 | 7.443 | 7.193 | 7.398 | 474,988 | +0.21(+2.98%) |
Jan 08, 2020 | 7.666 | 7.710 | 7.103 | 7.184 | 371,106 | -0.43(-5.63%) |
Jan 07, 2020 | 7.755 | 7.880 | 7.585 | 7.612 | 321,249 | -0.15(-1.95%) |
Jan 06, 2020 | 7.942 | 7.960 | 7.728 | 7.764 | 231,388 | -0.20(-2.47%) |
Jan 03, 2020 | 8.014 | 8.192 | 7.924 | 7.960 | 228,824 | -0.04(-0.56%) |