Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.310 | 6.310 | 6.310 | 266,475 | +0.19(+3.10%) | |
Dec 30, 2020 | 5.950 | 6.200 | 5.950 | 6.120 | 266,475 | +0.26(+4.52%) |
Dec 29, 2020 | 5.660 | 5.950 | 5.386 | 5.855 | 512,233 | +0.17(+2.92%) |
Dec 28, 2020 | 5.590 | 6.570 | 5.495 | 5.689 | 128,918 | +0.23(+4.19%) |
Dec 24, 2020 | 5.500 | 5.500 | 5.360 | 5.460 | 74,400 | +0.01(+0.21%) |
Dec 23, 2020 | 5.550 | 5.550 | 5.175 | 5.449 | 124,532 | +0.05(+1.01%) |
Dec 22, 2020 | 5.440 | 5.550 | 5.230 | 5.394 | 166,510 | -0.05(-0.84%) |
Dec 21, 2020 | 5.070 | 5.460 | 4.831 | 5.440 | 300,524 | +0.71(+15.02%) |
Dec 18, 2020 | 5.175 | 5.185 | 4.680 | 4.730 | 249,700 | -0.37(-7.26%) |
Dec 17, 2020 | 4.943 | 5.190 | 4.940 | 5.100 | 185,443 | +0.19(+3.87%) |
Dec 16, 2020 | 4.500 | 4.920 | 4.480 | 4.910 | 89,164 | +0.44(+9.84%) |
Dec 15, 2020 | 4.396 | 4.590 | 4.367 | 4.470 | 96,979 | +0.07(+1.51%) |
Dec 14, 2020 | 4.570 | 4.685 | 4.394 | 4.403 | 107,929 | -0.17(-3.72%) |
Dec 11, 2020 | 4.405 | 4.600 | 4.405 | 4.574 | 57,600 | -0.03(-0.57%) |
Dec 10, 2020 | 4.500 | 4.637 | 4.318 | 4.600 | 38,934 | +0.04(+0.93%) |
Dec 09, 2020 | 4.729 | 4.920 | 4.542 | 4.558 | 109,338 | -0.13(-2.80%) |
Dec 08, 2020 | 5.040 | 5.040 | 4.590 | 4.689 | 84,981 | -0.03(-0.64%) |
Dec 07, 2020 | 5.320 | 5.320 | 4.690 | 4.719 | 161,440 | -0.36(-7.11%) |
Dec 04, 2020 | 5.537 | 5.550 | 5.040 | 5.080 | 83,000 | -0.45(-8.12%) |
Dec 03, 2020 | 5.513 | 5.550 | 5.365 | 5.529 | 65,338 | +0.03(+0.53%) |
Dec 02, 2020 | 5.195 | 5.530 | 5.195 | 5.500 | 61,660 | +0.00(+0.00%) |
Dec 01, 2020 | 5.500 | 5.510 | 5.160 | 5.500 | 89,358 | -0.00(-0.08%) |
Nov 30, 2020 | 5.209 | 5.504 | 5.058 | 5.504 | 269,224 | +0.31(+5.99%) |
Nov 27, 2020 | 5.400 | 5.410 | 5.030 | 5.193 | 66,000 | -0.20(-3.65%) |
Nov 25, 2020 | 5.640 | 5.640 | 5.200 | 5.390 | 88,800 | +0.14(+2.72%) |
Nov 24, 2020 | 5.320 | 5.550 | 5.206 | 5.247 | 74,197 | -0.01(-0.24%) |
Nov 23, 2020 | 5.390 | 5.400 | 5.220 | 5.260 | 64,424 | -0.03(-0.57%) |
Nov 20, 2020 | 5.200 | 5.337 | 5.200 | 5.290 | 37,100 | +0.04(+0.86%) |
Nov 19, 2020 | 5.155 | 5.290 | 5.000 | 5.245 | 70,573 | -0.00(-0.10%) |
Nov 18, 2020 | 5.210 | 5.330 | 5.120 | 5.250 | 40,865 | +0.03(+0.52%) |
Nov 17, 2020 | 5.349 | 5.349 | 5.136 | 5.223 | 25,529 | -0.10(-1.97%) |
Nov 16, 2020 | 5.410 | 5.410 | 4.974 | 5.328 | 62,505 | +0.19(+3.66%) |
Nov 13, 2020 | 5.380 | 5.380 | 5.040 | 5.140 | 58,800 | -0.19(-3.47%) |
Nov 12, 2020 | 5.220 | 5.331 | 4.980 | 5.325 | 57,098 | +0.13(+2.60%) |
Nov 11, 2020 | 4.990 | 5.250 | 4.950 | 5.190 | 117,947 | +0.15(+2.98%) |
Nov 10, 2020 | 4.700 | 5.070 | 4.410 | 5.040 | 83,807 | +0.07(+1.31%) |
Nov 09, 2020 | 5.000 | 5.200 | 4.700 | 4.975 | 140,040 | -0.01(-0.10%) |
Nov 06, 2020 | 4.298 | 4.980 | 4.298 | 4.980 | 179,200 | +0.17(+3.43%) |
Nov 05, 2020 | 4.895 | 4.950 | 4.560 | 4.815 | 146,026 | -0.03(-0.72%) |
Nov 04, 2020 | 4.800 | 4.850 | 4.310 | 4.850 | 60,825 | +0.31(+6.83%) |
Nov 03, 2020 | 4.580 | 4.633 | 4.370 | 4.540 | 49,754 | +0.23(+5.38%) |
Nov 02, 2020 | 4.260 | 4.410 | 4.150 | 4.308 | 122,967 | -0.17(-3.83%) |
Oct 30, 2020 | 4.470 | 4.520 | 4.200 | 4.480 | 96,900 | +0.00(+0.00%) |
Oct 29, 2020 | 4.421 | 4.498 | 4.400 | 4.480 | 83,390 | +0.04(+0.91%) |
Oct 28, 2020 | 4.700 | 4.855 | 4.350 | 4.439 | 146,514 | -0.27(-5.68%) |
Oct 27, 2020 | 4.300 | 4.740 | 4.180 | 4.707 | 207,690 | +0.61(+14.79%) |
Oct 26, 2020 | 4.130 | 4.350 | 3.900 | 4.100 | 215,080 | -0.23(-5.31%) |
Oct 23, 2020 | 4.495 | 4.540 | 4.255 | 4.330 | 160,500 | -0.16(-3.56%) |
Oct 22, 2020 | 4.571 | 4.750 | 4.450 | 4.490 | 99,603 | -0.21(-4.47%) |
Oct 21, 2020 | 4.500 | 4.750 | 4.500 | 4.700 | 38,056 | +0.16(+3.52%) |
Oct 20, 2020 | 4.380 | 4.696 | 4.380 | 4.540 | 57,320 | +0.12(+2.62%) |
Oct 19, 2020 | 5.100 | 5.100 | 4.390 | 4.424 | 74,473 | -0.41(-8.57%) |
Oct 16, 2020 | 4.710 | 4.850 | 4.700 | 4.839 | 47,700 | +0.09(+1.87%) |
Oct 15, 2020 | 4.450 | 4.820 | 4.450 | 4.750 | 37,236 | +0.01(+0.20%) |
Oct 14, 2020 | 4.900 | 5.002 | 4.700 | 4.741 | 58,327 | -0.16(-3.25%) |
Oct 13, 2020 | 4.900 | 4.924 | 4.700 | 4.900 | 46,512 | +0.07(+1.45%) |
Oct 12, 2020 | 4.700 | 5.000 | 4.700 | 4.830 | 88,644 | -0.04(-0.72%) |
Oct 09, 2020 | 4.843 | 4.970 | 4.670 | 4.865 | 107,500 | +0.08(+1.57%) |
Oct 08, 2020 | 4.780 | 4.850 | 4.700 | 4.790 | 33,446 | +0.04(+0.84%) |
Oct 07, 2020 | 4.758 | 4.880 | 4.600 | 4.750 | 43,190 | +0.03(+0.67%) |
Oct 06, 2020 | 4.890 | 4.926 | 4.679 | 4.719 | 56,022 | -0.10(-2.10%) |
Oct 05, 2020 | 4.947 | 5.000 | 4.760 | 4.820 | 110,634 | -0.09(-1.83%) |
Oct 02, 2020 | 4.813 | 4.978 | 4.785 | 4.910 | 67,000 | -0.06(-1.21%) |
Oct 01, 2020 | 4.710 | 5.000 | 4.710 | 4.970 | 56,574 | +0.14(+2.90%) |
Sep 30, 2020 | 5.071 | 5.170 | 4.800 | 4.830 | 103,261 | -0.35(-6.68%) |
Sep 29, 2020 | 4.950 | 5.200 | 4.800 | 5.176 | 224,064 | +0.45(+9.43%) |
Sep 28, 2020 | 4.720 | 4.907 | 4.650 | 4.730 | 59,473 | -0.02(-0.42%) |
Sep 25, 2020 | 4.670 | 4.870 | 4.570 | 4.750 | 59,000 | +0.13(+2.85%) |
Sep 24, 2020 | 4.235 | 4.687 | 4.235 | 4.619 | 171,250 | +0.08(+1.68%) |
Sep 23, 2020 | 4.633 | 4.925 | 4.437 | 4.542 | 140,712 | -0.39(-7.85%) |
Sep 22, 2020 | 4.480 | 4.960 | 4.480 | 4.929 | 79,252 | +0.19(+4.00%) |
Sep 21, 2020 | 4.730 | 4.740 | 4.300 | 4.740 | 218,650 | -0.21(-4.32%) |
Sep 18, 2020 | 5.300 | 5.410 | 4.710 | 4.954 | 128,800 | -0.35(-6.53%) |
Sep 17, 2020 | 5.150 | 5.450 | 5.080 | 5.300 | 105,813 | -0.03(-0.56%) |
Sep 16, 2020 | 5.226 | 5.450 | 5.100 | 5.330 | 137,896 | +0.13(+2.50%) |
Sep 15, 2020 | 5.180 | 5.370 | 5.020 | 5.200 | 120,034 | +0.05(+0.97%) |
Sep 14, 2020 | 5.000 | 5.150 | 4.850 | 5.150 | 204,864 | +0.30(+6.19%) |
Sep 11, 2020 | 4.920 | 4.925 | 4.606 | 4.850 | 67,300 | +0.07(+1.45%) |
Sep 10, 2020 | 4.600 | 4.900 | 4.600 | 4.780 | 61,663 | +0.09(+1.88%) |
Sep 09, 2020 | 4.420 | 4.775 | 4.420 | 4.692 | 67,853 | +0.01(+0.15%) |
Sep 08, 2020 | 4.850 | 4.850 | 4.310 | 4.685 | 115,771 | -0.17(-3.40%) |
Sep 04, 2020 | 4.810 | 4.865 | 4.660 | 4.850 | 108,500 | +0.02(+0.41%) |
Sep 03, 2020 | 4.960 | 4.960 | 4.753 | 4.830 | 122,140 | -0.00(-0.04%) |
Sep 02, 2020 | 5.020 | 5.020 | 4.610 | 4.832 | 68,171 | -0.06(-1.30%) |
Sep 01, 2020 | 4.980 | 4.980 | 4.770 | 4.896 | 132,557 | +0.08(+1.57%) |
Aug 31, 2020 | 4.460 | 5.001 | 4.440 | 4.820 | 244,388 | +0.02(+0.42%) |
Aug 28, 2020 | 4.800 | 4.820 | 4.600 | 4.800 | 129,400 | +0.05(+1.05%) |
Aug 27, 2020 | 4.440 | 4.750 | 4.050 | 4.750 | 269,041 | +0.43(+9.95%) |
Aug 26, 2020 | 4.340 | 4.350 | 4.050 | 4.320 | 228,901 | +0.03(+0.70%) |
Aug 25, 2020 | 4.275 | 4.420 | 4.190 | 4.290 | 215,380 | -0.01(-0.23%) |
Aug 24, 2020 | 4.463 | 4.470 | 4.300 | 4.300 | 70,582 | -0.06(-1.38%) |
Aug 21, 2020 | 4.535 | 4.620 | 4.300 | 4.360 | 95,400 | -0.21(-4.60%) |
Aug 20, 2020 | 4.460 | 4.654 | 4.460 | 4.570 | 79,016 | +0.04(+0.77%) |
Aug 19, 2020 | 4.555 | 4.650 | 4.510 | 4.535 | 89,970 | +0.02(+0.33%) |
Aug 18, 2020 | 4.675 | 4.700 | 4.400 | 4.520 | 110,321 | -0.11(-2.38%) |
Aug 17, 2020 | 4.700 | 4.800 | 4.550 | 4.630 | 135,978 | -0.03(-0.64%) |
Aug 14, 2020 | 4.700 | 4.754 | 4.500 | 4.660 | 106,400 | +0.01(+0.22%) |
Aug 13, 2020 | 4.500 | 4.695 | 4.430 | 4.650 | 202,375 | +0.18(+4.13%) |
Aug 12, 2020 | 4.775 | 4.800 | 4.190 | 4.465 | 118,365 | +0.05(+1.03%) |
Aug 11, 2020 | 4.530 | 4.650 | 4.230 | 4.420 | 216,360 | -0.21(-4.54%) |
Aug 10, 2020 | 4.580 | 4.690 | 4.480 | 4.630 | 172,700 | +0.10(+2.30%) |
Aug 07, 2020 | 4.269 | 4.530 | 4.269 | 4.526 | 529,700 | +0.13(+3.05%) |
Aug 06, 2020 | 4.350 | 4.392 | 4.220 | 4.392 | 126,968 | +0.09(+2.14%) |
Aug 05, 2020 | 4.550 | 4.550 | 4.140 | 4.300 | 279,203 | -0.10(-2.27%) |
Aug 04, 2020 | 4.600 | 4.630 | 4.250 | 4.400 | 244,480 | -0.18(-3.93%) |
Aug 03, 2020 | 4.445 | 4.600 | 4.420 | 4.580 | 76,924 | +0.16(+3.62%) |
Jul 31, 2020 | 4.300 | 4.460 | 4.190 | 4.420 | 233,000 | +0.27(+6.54%) |
Jul 30, 2020 | 4.300 | 4.370 | 4.143 | 4.149 | 126,849 | -0.11(-2.55%) |
Jul 29, 2020 | 4.400 | 4.499 | 4.257 | 4.257 | 227,592 | -0.19(-4.33%) |
Jul 28, 2020 | 4.500 | 4.600 | 4.380 | 4.450 | 251,253 | -0.05(-1.11%) |
Jul 27, 2020 | 4.160 | 4.600 | 4.160 | 4.500 | 463,491 | +0.42(+10.29%) |
Jul 24, 2020 | 4.295 | 4.300 | 4.030 | 4.080 | 157,500 | -0.11(-2.73%) |
Jul 23, 2020 | 4.150 | 4.295 | 4.053 | 4.194 | 140,047 | +0.10(+2.38%) |
Jul 22, 2020 | 4.030 | 4.350 | 3.750 | 4.097 | 308,576 | +0.05(+1.16%) |
Jul 21, 2020 | 4.250 | 4.370 | 4.050 | 4.050 | 718,760 | -0.09(-2.17%) |
Jul 20, 2020 | 3.900 | 4.295 | 3.900 | 4.140 | 236,191 | +0.09(+2.22%) |
Jul 17, 2020 | 4.190 | 4.190 | 3.900 | 4.050 | 159,400 | +0.07(+1.64%) |
Jul 16, 2020 | 4.210 | 4.340 | 3.970 | 3.985 | 95,038 | -0.03(-0.63%) |
Jul 15, 2020 | 3.960 | 4.063 | 3.825 | 4.010 | 108,911 | +0.11(+2.82%) |
Jul 14, 2020 | 3.840 | 4.000 | 3.775 | 3.900 | 74,887 | +0.02(+0.52%) |
Jul 13, 2020 | 4.000 | 4.140 | 3.820 | 3.880 | 217,092 | -0.19(-4.67%) |
Jul 10, 2020 | 4.254 | 4.260 | 4.000 | 4.070 | 95,500 | -0.14(-3.23%) |
Jul 09, 2020 | 4.290 | 4.293 | 4.160 | 4.206 | 94,839 | -0.02(-0.45%) |
Jul 08, 2020 | 4.045 | 4.270 | 4.045 | 4.225 | 200,462 | +0.14(+3.55%) |
Jul 07, 2020 | 4.000 | 4.123 | 3.940 | 4.080 | 154,177 | +0.02(+0.49%) |
Jul 06, 2020 | 4.080 | 4.250 | 4.020 | 4.060 | 143,425 | +0.06(+1.51%) |
Jul 02, 2020 | 4.160 | 4.300 | 3.987 | 4.000 | 110,800 | -0.16(-3.74%) |
Jul 01, 2020 | 4.130 | 4.250 | 4.105 | 4.155 | 105,035 | +0.07(+1.77%) |
Jun 30, 2020 | 4.000 | 4.110 | 3.900 | 4.083 | 191,768 | +0.08(+2.07%) |
Jun 29, 2020 | 3.870 | 4.064 | 3.836 | 4.000 | 125,629 | +0.15(+3.90%) |
Jun 26, 2020 | 3.890 | 3.900 | 3.720 | 3.850 | 100,600 | +0.13(+3.49%) |
Jun 25, 2020 | 3.650 | 3.740 | 3.650 | 3.720 | 92,936 | +0.03(+0.68%) |
Jun 24, 2020 | 3.890 | 3.890 | 3.680 | 3.695 | 163,743 | -0.04(-0.98%) |
Jun 23, 2020 | 3.700 | 3.803 | 3.650 | 3.732 | 336,175 | +0.06(+1.68%) |
Jun 22, 2020 | 3.610 | 3.750 | 3.550 | 3.670 | 143,490 | +0.09(+2.51%) |
Jun 19, 2020 | 3.731 | 3.825 | 3.580 | 3.580 | 110,700 | -0.07(-1.92%) |
Jun 18, 2020 | 3.858 | 4.070 | 3.650 | 3.650 | 104,878 | -0.25(-6.41%) |
Jun 17, 2020 | 3.840 | 3.937 | 3.764 | 3.900 | 48,205 | +0.05(+1.30%) |
Jun 16, 2020 | 4.020 | 4.020 | 3.750 | 3.850 | 88,918 | -0.06(-1.43%) |
Jun 15, 2020 | 3.860 | 4.005 | 3.743 | 3.906 | 214,478 | +0.11(+2.79%) |
Jun 12, 2020 | 3.870 | 3.990 | 3.800 | 3.800 | 120,500 | -0.12(-3.06%) |
Jun 11, 2020 | 4.021 | 4.085 | 3.890 | 3.920 | 168,771 | -0.11(-2.73%) |
Jun 10, 2020 | 4.250 | 4.250 | 3.980 | 4.030 | 90,577 | +0.07(+1.77%) |
Jun 09, 2020 | 4.030 | 4.120 | 3.830 | 3.960 | 114,668 | -0.06(-1.49%) |
Jun 08, 2020 | 4.000 | 4.152 | 4.000 | 4.020 | 106,291 | -0.01(-0.25%) |
Jun 05, 2020 | 4.135 | 4.182 | 3.890 | 4.030 | 226,800 | -0.15(-3.60%) |
Jun 04, 2020 | 3.790 | 4.222 | 3.780 | 4.180 | 117,231 | +0.12(+2.97%) |
Jun 03, 2020 | 4.250 | 4.360 | 4.017 | 4.060 | 163,428 | -0.19(-4.47%) |
Jun 02, 2020 | 4.270 | 4.490 | 4.177 | 4.250 | 186,338 | -0.04(-0.93%) |
Jun 01, 2020 | 4.270 | 4.320 | 4.135 | 4.290 | 223,568 | +0.08(+1.90%) |
May 29, 2020 | 4.218 | 4.440 | 4.170 | 4.210 | 321,800 | +0.06(+1.45%) |
May 28, 2020 | 4.095 | 4.220 | 4.040 | 4.150 | 185,477 | +0.10(+2.47%) |
May 27, 2020 | 4.000 | 4.050 | 3.700 | 4.050 | 121,312 | +0.01(+0.25%) |
May 26, 2020 | 3.800 | 4.057 | 3.550 | 4.040 | 248,819 | +0.23(+6.04%) |
May 22, 2020 | 3.845 | 4.011 | 3.610 | 3.810 | 344,800 | -0.09(-2.31%) |
May 21, 2020 | 4.400 | 4.400 | 3.800 | 3.900 | 269,092 | -0.27(-6.47%) |
May 20, 2020 | 4.320 | 4.410 | 4.100 | 4.170 | 597,889 | -0.46(-9.94%) |
May 19, 2020 | 4.980 | 5.210 | 4.550 | 4.630 | 562,822 | -0.67(-12.64%) |
May 18, 2020 | 5.250 | 5.330 | 4.800 | 5.300 | 228,574 | +0.56(+11.93%) |
May 15, 2020 | 4.810 | 4.810 | 4.410 | 4.735 | 184,100 | +0.19(+4.23%) |
May 14, 2020 | 4.820 | 4.830 | 4.500 | 4.543 | 151,759 | -0.16(-3.34%) |
May 13, 2020 | 4.850 | 4.890 | 4.537 | 4.700 | 141,035 | -0.13(-2.69%) |
May 12, 2020 | 4.865 | 4.907 | 4.800 | 4.830 | 112,756 | -0.04(-0.81%) |
May 11, 2020 | 4.795 | 4.940 | 4.600 | 4.869 | 158,836 | +0.22(+4.72%) |
May 08, 2020 | 4.775 | 5.060 | 4.620 | 4.650 | 161,900 | -0.15(-3.12%) |
May 07, 2020 | 4.750 | 4.940 | 4.620 | 4.800 | 187,275 | +0.05(+1.05%) |
May 06, 2020 | 4.640 | 4.760 | 4.545 | 4.750 | 117,216 | +0.05(+1.01%) |
May 05, 2020 | 4.750 | 4.830 | 4.460 | 4.703 | 171,579 | +0.06(+1.35%) |
May 04, 2020 | 4.760 | 4.800 | 4.545 | 4.640 | 302,908 | +0.14(+3.11%) |
May 01, 2020 | 4.440 | 4.550 | 4.275 | 4.500 | 200,800 | +0.06(+1.46%) |
Apr 30, 2020 | 4.450 | 4.610 | 4.340 | 4.435 | 263,103 | +0.09(+1.98%) |
Apr 29, 2020 | 4.500 | 4.500 | 4.300 | 4.349 | 406,044 | -0.11(-2.49%) |
Apr 28, 2020 | 4.448 | 4.500 | 4.350 | 4.460 | 433,406 | +0.02(+0.45%) |
Apr 27, 2020 | 4.030 | 4.460 | 3.810 | 4.440 | 449,703 | +0.33(+8.03%) |
Apr 24, 2020 | 4.205 | 4.260 | 3.900 | 4.110 | 452,600 | -0.01(-0.21%) |
Apr 23, 2020 | 4.750 | 4.750 | 3.922 | 4.119 | 374,677 | -0.37(-8.27%) |
Apr 22, 2020 | 4.340 | 4.500 | 4.045 | 4.490 | 224,576 | +0.39(+9.51%) |
Apr 21, 2020 | 3.670 | 4.340 | 3.629 | 4.100 | 301,222 | +0.30(+7.89%) |
Apr 20, 2020 | 3.130 | 3.840 | 2.891 | 3.800 | 565,071 | +0.61(+19.18%) |
Apr 17, 2020 | 3.450 | 3.750 | 3.180 | 3.188 | 811,800 | +0.09(+2.85%) |
Apr 16, 2020 | 3.320 | 3.440 | 3.100 | 3.100 | 213,990 | -0.21(-6.34%) |
Apr 15, 2020 | 3.590 | 3.690 | 3.240 | 3.310 | 298,458 | -0.29(-8.00%) |
Apr 14, 2020 | 3.900 | 3.975 | 3.450 | 3.598 | 402,041 | -0.29(-7.48%) |
Apr 13, 2020 | 3.620 | 3.889 | 3.579 | 3.889 | 410,653 | +0.35(+9.85%) |
Apr 09, 2020 | 3.450 | 3.619 | 3.450 | 3.540 | 170,600 | +0.04(+1.16%) |
Apr 08, 2020 | 3.400 | 3.505 | 3.250 | 3.499 | 116,107 | +0.08(+2.43%) |
Apr 07, 2020 | 3.576 | 3.616 | 3.384 | 3.417 | 121,759 | -0.13(-3.76%) |
Apr 06, 2020 | 3.600 | 3.930 | 3.490 | 3.550 | 130,202 | +0.01(+0.28%) |
Apr 03, 2020 | 3.432 | 3.600 | 3.300 | 3.540 | 68,400 | +0.02(+0.57%) |
Apr 02, 2020 | 3.200 | 3.600 | 3.200 | 3.520 | 66,791 | +0.08(+2.35%) |
Apr 01, 2020 | 3.200 | 3.600 | 3.200 | 3.439 | 133,184 | -0.16(-4.47%) |
Mar 31, 2020 | 3.230 | 3.600 | 3.230 | 3.600 | 71,895 | +0.20(+5.88%) |
Mar 30, 2020 | 3.110 | 3.610 | 3.110 | 3.400 | 114,885 | -0.08(-2.40%) |
Mar 27, 2020 | 3.330 | 3.730 | 3.240 | 3.484 | 151,400 | -0.04(-1.03%) |
Mar 26, 2020 | 3.700 | 3.980 | 3.520 | 3.520 | 266,729 | -0.13(-3.49%) |
Mar 25, 2020 | 3.364 | 3.722 | 3.364 | 3.647 | 284,941 | +0.40(+12.37%) |
Mar 24, 2020 | 3.700 | 3.967 | 3.246 | 3.246 | 790,252 | +0.42(+14.69%) |
Mar 23, 2020 | 3.210 | 3.500 | 2.680 | 2.830 | 494,239 | -0.40(-12.38%) |
Mar 20, 2020 | 3.725 | 3.850 | 3.070 | 3.230 | 302,700 | -0.08(-2.27%) |
Mar 19, 2020 | 3.050 | 3.447 | 2.830 | 3.305 | 325,519 | +0.56(+20.18%) |
Mar 18, 2020 | 2.680 | 3.600 | 2.469 | 2.750 | 805,973 | +0.10(+3.65%) |
Mar 17, 2020 | 2.410 | 2.840 | 2.200 | 2.653 | 220,694 | +0.28(+11.78%) |
Mar 16, 2020 | 1.810 | 2.791 | 1.677 | 2.374 | 396,061 | +0.37(+18.68%) |
Mar 13, 2020 | 2.040 | 2.250 | 1.938 | 2.000 | 478,200 | -0.30(-12.90%) |
Mar 12, 2020 | 2.269 | 2.532 | 2.010 | 2.296 | 498,336 | -0.38(-14.32%) |
Mar 11, 2020 | 3.050 | 3.200 | 2.620 | 2.680 | 298,518 | -0.55(-17.03%) |
Mar 10, 2020 | 3.400 | 3.610 | 3.070 | 3.230 | 164,534 | -0.15(-4.44%) |
Mar 09, 2020 | 3.450 | 3.502 | 3.183 | 3.380 | 157,501 | -0.43(-11.29%) |
Mar 06, 2020 | 4.026 | 4.027 | 3.556 | 3.810 | 117,800 | -0.19(-4.74%) |
Mar 05, 2020 | 4.141 | 4.150 | 3.900 | 4.000 | 72,793 | -0.04(-1.00%) |
Mar 04, 2020 | 3.936 | 4.239 | 3.936 | 4.040 | 56,756 | +0.11(+2.69%) |
Mar 03, 2020 | 3.950 | 4.031 | 3.830 | 3.934 | 87,823 | -0.01(-0.15%) |
Mar 02, 2020 | 4.800 | 4.800 | 3.795 | 3.940 | 156,564 | +0.03(+0.77%) |
Feb 28, 2020 | 3.855 | 4.030 | 3.530 | 3.910 | 404,200 | -0.12(-2.98%) |
Feb 27, 2020 | 4.350 | 4.430 | 4.000 | 4.030 | 132,244 | -0.31(-7.14%) |
Feb 26, 2020 | 4.070 | 4.488 | 4.000 | 4.340 | 109,977 | +0.28(+6.90%) |
Feb 25, 2020 | 4.360 | 4.420 | 4.048 | 4.060 | 192,370 | -0.30(-6.88%) |
Feb 24, 2020 | 4.660 | 4.660 | 4.348 | 4.360 | 116,494 | -0.19(-4.18%) |
Feb 21, 2020 | 4.500 | 4.580 | 4.450 | 4.550 | 89,000 | +0.10(+2.25%) |
Feb 20, 2020 | 4.580 | 4.628 | 4.343 | 4.450 | 82,333 | -0.09(-2.04%) |
Feb 19, 2020 | 4.635 | 4.730 | 4.341 | 4.543 | 158,831 | +0.00(+0.06%) |
Feb 18, 2020 | 4.460 | 4.680 | 4.460 | 4.540 | 207,657 | +0.24(+5.58%) |
Feb 14, 2020 | 3.904 | 4.528 | 3.800 | 4.300 | 393,500 | +0.50(+13.16%) |
Feb 13, 2020 | 3.910 | 4.150 | 3.692 | 3.800 | 138,412 | -0.31(-7.61%) |
Feb 12, 2020 | 3.950 | 4.151 | 3.840 | 4.113 | 135,143 | +0.29(+7.67%) |
Feb 11, 2020 | 4.060 | 4.230 | 3.730 | 3.820 | 358,439 | -0.46(-10.74%) |
Feb 10, 2020 | 4.450 | 4.474 | 4.230 | 4.279 | 123,561 | -0.06(-1.31%) |
Feb 07, 2020 | 5.000 | 5.000 | 4.260 | 4.336 | 282,200 | -0.51(-10.60%) |
Feb 06, 2020 | 4.940 | 4.955 | 4.770 | 4.850 | 42,622 | -0.01(-0.21%) |
Feb 05, 2020 | 5.070 | 5.101 | 4.801 | 4.860 | 121,237 | -0.11(-2.21%) |
Feb 04, 2020 | 4.819 | 5.000 | 4.662 | 4.970 | 129,678 | +0.17(+3.54%) |
Feb 03, 2020 | 5.000 | 5.100 | 4.620 | 4.800 | 207,755 | -0.26(-5.19%) |
Jan 31, 2020 | 5.000 | 5.080 | 5.000 | 5.063 | 59,500 | +0.04(+0.84%) |
Jan 30, 2020 | 5.190 | 5.207 | 5.010 | 5.021 | 106,155 | -0.17(-3.34%) |
Jan 29, 2020 | 5.140 | 5.250 | 5.120 | 5.194 | 49,098 | +0.01(+0.27%) |
Jan 28, 2020 | 5.290 | 5.290 | 5.150 | 5.180 | 151,603 | -0.07(-1.33%) |
Jan 27, 2020 | 5.060 | 5.250 | 4.970 | 5.250 | 51,380 | +0.13(+2.54%) |
Jan 24, 2020 | 5.151 | 5.151 | 5.000 | 5.120 | 36,100 | +0.07(+1.39%) |
Jan 23, 2020 | 5.300 | 5.300 | 4.970 | 5.050 | 132,728 | -0.20(-3.83%) |
Jan 22, 2020 | 5.400 | 5.400 | 5.180 | 5.251 | 101,893 | +0.00(+0.07%) |
Jan 21, 2020 | 5.070 | 5.330 | 5.050 | 5.247 | 176,795 | +0.17(+3.37%) |
Jan 17, 2020 | 4.990 | 5.170 | 4.950 | 5.076 | 98,400 | +0.10(+1.93%) |
Jan 16, 2020 | 4.870 | 5.050 | 4.870 | 4.980 | 105,616 | +0.07(+1.33%) |
Jan 15, 2020 | 4.970 | 5.000 | 4.850 | 4.915 | 115,844 | -0.05(-0.92%) |
Jan 14, 2020 | 4.899 | 5.000 | 4.830 | 4.960 | 142,823 | +0.00(+0.04%) |
Jan 13, 2020 | 4.770 | 5.047 | 4.700 | 4.958 | 411,885 | +0.17(+3.44%) |
Jan 10, 2020 | 4.580 | 5.060 | 4.580 | 4.793 | 183,400 | +0.11(+2.35%) |
Jan 09, 2020 | 5.010 | 5.050 | 4.620 | 4.683 | 348,852 | -0.37(-7.28%) |
Jan 08, 2020 | 5.266 | 5.300 | 4.990 | 5.050 | 394,423 | -0.22(-4.17%) |
Jan 07, 2020 | 5.600 | 5.600 | 5.050 | 5.270 | 377,986 | +0.01(+0.28%) |
Jan 06, 2020 | 5.000 | 5.370 | 4.941 | 5.255 | 1,156,713 | +0.38(+7.68%) |
Jan 03, 2020 | 4.503 | 4.900 | 4.334 | 4.880 | 460,400 | +0.46(+10.35%) |