Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.110 | 9.420 | 8.690 | 8.760 | 148,100 | -0.54(-5.81%) |
Jan 28, 2021 | 8.750 | 9.490 | 8.730 | 9.300 | 106,178 | +0.53(+6.04%) |
Jan 27, 2021 | 9.050 | 9.900 | 8.600 | 8.770 | 230,562 | -0.64(-6.80%) |
Jan 26, 2021 | 10.54 | 10.54 | 8.950 | 9.410 | 405,325 | -1.04(-9.95%) |
Jan 25, 2021 | 10.39 | 11.10 | 9.970 | 10.45 | 537,072 | +0.45(+4.50%) |
Jan 22, 2021 | 9.360 | 10.62 | 9.120 | 10.00 | 402,000 | +0.65(+6.95%) |
Jan 21, 2021 | 8.850 | 9.400 | 8.450 | 9.350 | 220,474 | +0.50(+5.65%) |
Jan 20, 2021 | 8.800 | 9.140 | 8.460 | 8.850 | 244,805 | +0.17(+1.96%) |
Jan 19, 2021 | 8.430 | 8.850 | 8.340 | 8.680 | 174,916 | +0.50(+6.11%) |
Jan 15, 2021 | 8.510 | 8.600 | 8.040 | 8.180 | 146,600 | +0.14(+1.74%) |
Jan 14, 2021 | 8.580 | 9.330 | 7.950 | 8.040 | 439,325 | -0.85(-9.56%) |
Jan 13, 2021 | 9.230 | 9.670 | 8.770 | 8.890 | 322,582 | -0.34(-3.68%) |
Jan 12, 2021 | 8.740 | 9.380 | 8.560 | 9.230 | 398,613 | +0.03(+0.33%) |
Jan 11, 2021 | 7.679 | 9.440 | 7.350 | 9.200 | 1,405,863 | +2.28(+32.95%) |
Jan 08, 2021 | 6.820 | 6.960 | 6.700 | 6.920 | 106,000 | +0.42(+6.46%) |
Jan 07, 2021 | 6.410 | 6.650 | 6.400 | 6.500 | 56,867 | +0.12(+1.88%) |
Jan 06, 2021 | 6.570 | 6.640 | 6.320 | 6.380 | 68,415 | -0.10(-1.54%) |
Jan 05, 2021 | 6.330 | 6.630 | 6.330 | 6.480 | 52,998 | +0.15(+2.37%) |
Jan 04, 2021 | 6.200 | 6.380 | 5.950 | 6.330 | 94,128 | +0.20(+3.26%) |
Dec 31, 2020 | 6.130 | 6.130 | 6.130 | 393,254 | -0.09(-1.45%) | |
Dec 30, 2020 | 6.070 | 6.990 | 6.060 | 6.220 | 393,254 | +0.25(+4.19%) |
Dec 29, 2020 | 6.600 | 6.610 | 5.720 | 5.970 | 162,140 | -0.63(-9.55%) |
Dec 28, 2020 | 7.120 | 7.220 | 6.530 | 6.600 | 126,485 | -0.38(-5.44%) |
Dec 24, 2020 | 7.449 | 7.449 | 6.700 | 6.980 | 135,300 | +0.03(+0.43%) |
Dec 23, 2020 | 7.000 | 8.080 | 6.820 | 6.950 | 875,097 | +0.60(+9.45%) |
Dec 22, 2020 | 5.660 | 6.380 | 5.660 | 6.350 | 306,102 | +0.71(+12.59%) |
Dec 21, 2020 | 5.380 | 5.840 | 5.350 | 5.640 | 81,735 | +0.18(+3.30%) |
Dec 18, 2020 | 5.770 | 6.044 | 5.460 | 5.460 | 158,300 | -0.26(-4.55%) |
Dec 17, 2020 | 5.730 | 5.762 | 5.560 | 5.720 | 128,373 | +0.21(+3.81%) |
Dec 16, 2020 | 5.250 | 5.600 | 5.150 | 5.510 | 126,127 | +0.31(+5.96%) |
Dec 15, 2020 | 5.270 | 5.400 | 5.160 | 5.200 | 28,980 | +0.04(+0.78%) |
Dec 14, 2020 | 5.230 | 5.300 | 5.150 | 5.160 | 47,700 | +0.01(+0.19%) |
Dec 11, 2020 | 5.300 | 5.398 | 5.070 | 5.150 | 57,600 | -0.15(-2.83%) |
Dec 10, 2020 | 5.220 | 5.410 | 5.120 | 5.300 | 48,461 | +0.13(+2.51%) |
Dec 09, 2020 | 5.280 | 5.516 | 5.140 | 5.170 | 85,839 | -0.09(-1.71%) |
Dec 08, 2020 | 5.500 | 5.500 | 5.080 | 5.260 | 81,146 | -0.17(-3.13%) |
Dec 07, 2020 | 5.550 | 5.620 | 5.400 | 5.430 | 58,017 | -0.09(-1.63%) |
Dec 04, 2020 | 5.590 | 5.590 | 5.390 | 5.520 | 32,900 | +0.02(+0.36%) |
Dec 03, 2020 | 5.700 | 5.870 | 5.460 | 5.500 | 74,068 | -0.17(-3.00%) |
Dec 02, 2020 | 5.430 | 5.700 | 5.320 | 5.670 | 59,302 | +0.16(+2.90%) |
Dec 01, 2020 | 5.730 | 5.940 | 5.303 | 5.510 | 201,662 | -0.22(-3.84%) |
Nov 30, 2020 | 5.720 | 5.850 | 5.420 | 5.730 | 110,334 | +0.01(+0.17%) |
Nov 27, 2020 | 5.740 | 5.860 | 5.660 | 5.720 | 43,700 | -0.01(-0.17%) |
Nov 25, 2020 | 5.800 | 5.860 | 5.600 | 5.730 | 73,200 | -0.05(-0.87%) |
Nov 24, 2020 | 5.850 | 6.200 | 5.700 | 5.780 | 293,055 | +0.51(+9.68%) |
Nov 23, 2020 | 5.550 | 5.570 | 5.000 | 5.270 | 156,641 | +0.09(+1.74%) |
Nov 20, 2020 | 4.720 | 5.309 | 4.650 | 5.180 | 206,300 | +0.47(+9.98%) |
Nov 19, 2020 | 4.610 | 4.810 | 4.440 | 4.710 | 70,808 | +0.07(+1.51%) |
Nov 18, 2020 | 4.720 | 4.750 | 4.530 | 4.640 | 39,613 | -0.05(-1.07%) |
Nov 17, 2020 | 4.730 | 4.790 | 4.450 | 4.690 | 62,360 | +0.07(+1.52%) |
Nov 16, 2020 | 4.660 | 4.819 | 4.610 | 4.620 | 58,946 | +0.02(+0.43%) |
Nov 13, 2020 | 4.620 | 4.690 | 4.480 | 4.600 | 62,400 | +0.06(+1.32%) |
Nov 12, 2020 | 4.560 | 4.629 | 4.480 | 4.540 | 29,224 | -0.01(-0.22%) |
Nov 11, 2020 | 4.500 | 4.620 | 4.370 | 4.550 | 37,620 | +0.13(+2.94%) |
Nov 10, 2020 | 4.650 | 4.820 | 4.370 | 4.420 | 97,719 | -0.24(-5.15%) |
Nov 09, 2020 | 4.250 | 4.670 | 4.100 | 4.660 | 196,246 | +0.51(+12.29%) |
Nov 06, 2020 | 4.190 | 4.190 | 4.070 | 4.150 | 39,300 | -0.04(-0.95%) |
Nov 05, 2020 | 4.250 | 4.250 | 4.040 | 4.190 | 52,857 | +0.02(+0.48%) |
Nov 04, 2020 | 4.360 | 4.360 | 4.050 | 4.170 | 34,241 | +0.01(+0.24%) |
Nov 03, 2020 | 4.060 | 4.480 | 4.060 | 4.160 | 60,095 | +0.11(+2.72%) |
Nov 02, 2020 | 4.070 | 4.180 | 4.000 | 4.050 | 57,599 | -0.02(-0.49%) |
Oct 30, 2020 | 4.200 | 4.310 | 3.960 | 4.070 | 113,000 | -0.11(-2.63%) |
Oct 29, 2020 | 4.390 | 4.390 | 4.030 | 4.180 | 131,667 | +0.04(+0.97%) |
Oct 28, 2020 | 4.300 | 4.320 | 4.000 | 4.140 | 108,941 | -0.24(-5.48%) |
Oct 27, 2020 | 4.550 | 4.550 | 4.350 | 4.380 | 59,523 | -0.15(-3.31%) |
Oct 26, 2020 | 4.760 | 4.760 | 4.420 | 4.530 | 51,140 | -0.23(-4.83%) |
Oct 23, 2020 | 4.570 | 4.820 | 4.510 | 4.760 | 64,900 | +0.30(+6.73%) |
Oct 22, 2020 | 4.410 | 4.580 | 4.410 | 4.460 | 24,865 | +0.04(+0.90%) |
Oct 21, 2020 | 4.570 | 4.640 | 4.320 | 4.420 | 69,848 | -0.16(-3.49%) |
Oct 20, 2020 | 4.620 | 4.780 | 4.580 | 4.580 | 66,570 | +0.00(+0.00%) |
Oct 19, 2020 | 4.760 | 4.990 | 4.580 | 4.580 | 38,591 | -0.10(-2.14%) |
Oct 16, 2020 | 4.830 | 5.052 | 4.660 | 4.680 | 60,800 | -0.19(-3.90%) |
Oct 15, 2020 | 4.820 | 4.990 | 4.800 | 4.870 | 37,042 | -0.08(-1.62%) |
Oct 14, 2020 | 5.030 | 5.120 | 4.800 | 4.950 | 77,288 | -0.08(-1.59%) |
Oct 13, 2020 | 5.310 | 5.400 | 4.970 | 5.030 | 92,891 | -0.26(-4.91%) |
Oct 12, 2020 | 5.110 | 5.370 | 5.110 | 5.290 | 40,735 | +0.21(+4.13%) |
Oct 09, 2020 | 5.070 | 5.500 | 5.050 | 5.080 | 110,500 | +0.04(+0.79%) |
Oct 08, 2020 | 4.720 | 5.060 | 4.700 | 5.040 | 92,770 | +0.36(+7.69%) |
Oct 07, 2020 | 4.440 | 4.700 | 4.420 | 4.680 | 101,613 | +0.30(+6.85%) |
Oct 06, 2020 | 4.450 | 4.590 | 4.380 | 4.380 | 63,163 | -0.12(-2.67%) |
Oct 05, 2020 | 4.490 | 4.700 | 4.470 | 4.500 | 68,755 | +0.11(+2.51%) |
Oct 02, 2020 | 4.260 | 4.440 | 4.250 | 4.390 | 50,800 | -0.03(-0.68%) |
Oct 01, 2020 | 4.800 | 4.860 | 4.270 | 4.420 | 269,879 | -0.33(-6.95%) |
Sep 30, 2020 | 4.500 | 4.870 | 4.500 | 4.750 | 77,729 | +0.28(+6.26%) |
Sep 29, 2020 | 4.360 | 4.530 | 4.325 | 4.470 | 44,768 | +0.10(+2.29%) |
Sep 28, 2020 | 4.340 | 4.530 | 4.320 | 4.370 | 71,896 | +0.04(+0.92%) |
Sep 25, 2020 | 4.210 | 4.590 | 4.180 | 4.330 | 174,100 | +0.08(+1.88%) |
Sep 24, 2020 | 4.330 | 4.490 | 4.110 | 4.250 | 267,823 | -0.16(-3.63%) |
Sep 23, 2020 | 4.550 | 4.730 | 4.400 | 4.410 | 62,239 | -0.13(-2.86%) |
Sep 22, 2020 | 4.720 | 4.820 | 4.540 | 4.540 | 69,725 | -0.15(-3.20%) |
Sep 21, 2020 | 5.060 | 5.190 | 4.690 | 4.690 | 66,157 | -0.38(-7.50%) |
Sep 18, 2020 | 5.340 | 5.430 | 5.060 | 5.070 | 77,600 | -0.23(-4.34%) |
Sep 17, 2020 | 5.370 | 5.580 | 5.300 | 5.300 | 61,032 | -0.14(-2.57%) |
Sep 16, 2020 | 5.340 | 5.650 | 5.340 | 5.440 | 75,081 | +0.13(+2.45%) |
Sep 15, 2020 | 5.500 | 5.600 | 5.290 | 5.310 | 87,904 | -0.20(-3.63%) |
Sep 14, 2020 | 4.820 | 5.530 | 4.790 | 5.510 | 177,562 | +0.75(+15.76%) |
Sep 11, 2020 | 4.930 | 4.950 | 4.720 | 4.760 | 36,200 | -0.15(-3.05%) |
Sep 10, 2020 | 4.780 | 5.020 | 4.750 | 4.910 | 99,114 | +0.13(+2.72%) |
Sep 09, 2020 | 4.380 | 4.830 | 4.320 | 4.780 | 225,939 | +0.34(+7.66%) |
Sep 08, 2020 | 4.300 | 4.580 | 4.180 | 4.440 | 384,792 | +0.07(+1.60%) |
Sep 04, 2020 | 4.440 | 4.490 | 4.250 | 4.370 | 75,200 | -0.12(-2.67%) |
Sep 03, 2020 | 4.570 | 4.670 | 4.350 | 4.490 | 212,233 | -0.11(-2.39%) |
Sep 02, 2020 | 4.770 | 4.780 | 4.520 | 4.600 | 131,337 | -0.04(-0.86%) |
Sep 01, 2020 | 4.950 | 4.980 | 4.550 | 4.640 | 187,704 | -0.30(-6.07%) |
Aug 31, 2020 | 5.070 | 5.150 | 4.930 | 4.940 | 120,437 | -0.17(-3.33%) |
Aug 28, 2020 | 5.200 | 5.250 | 5.000 | 5.110 | 139,300 | -0.04(-0.78%) |
Aug 27, 2020 | 5.230 | 5.300 | 5.110 | 5.150 | 69,741 | -0.16(-3.01%) |
Aug 26, 2020 | 5.270 | 5.480 | 5.220 | 5.310 | 105,358 | +0.06(+1.14%) |
Aug 25, 2020 | 5.140 | 5.250 | 5.100 | 5.250 | 50,734 | +0.05(+0.96%) |
Aug 24, 2020 | 5.280 | 5.280 | 4.990 | 5.200 | 154,906 | -0.09(-1.70%) |
Aug 21, 2020 | 5.680 | 5.680 | 5.260 | 5.290 | 103,100 | -0.38(-6.70%) |
Aug 20, 2020 | 5.330 | 5.690 | 5.180 | 5.670 | 210,985 | +0.30(+5.59%) |
Aug 19, 2020 | 5.380 | 5.490 | 5.340 | 5.370 | 85,854 | -0.12(-2.19%) |
Aug 18, 2020 | 5.690 | 5.690 | 5.410 | 5.490 | 93,744 | -0.22(-3.85%) |
Aug 17, 2020 | 5.810 | 5.930 | 5.650 | 5.710 | 108,351 | -0.11(-1.89%) |
Aug 14, 2020 | 5.900 | 5.950 | 5.780 | 5.820 | 92,500 | -0.18(-3.00%) |
Aug 13, 2020 | 5.840 | 6.100 | 5.820 | 6.000 | 130,021 | +0.18(+3.09%) |
Aug 12, 2020 | 6.020 | 6.140 | 5.680 | 5.820 | 250,022 | -0.24(-3.96%) |
Aug 11, 2020 | 6.310 | 6.400 | 6.020 | 6.060 | 138,489 | -0.25(-3.96%) |
Aug 10, 2020 | 6.330 | 6.400 | 6.210 | 6.310 | 104,099 | +0.05(+0.80%) |
Aug 07, 2020 | 6.400 | 6.500 | 6.260 | 6.260 | 93,900 | -0.17(-2.64%) |
Aug 06, 2020 | 6.350 | 6.590 | 6.240 | 6.430 | 276,382 | +0.04(+0.63%) |
Aug 05, 2020 | 6.400 | 6.610 | 6.360 | 6.390 | 182,503 | +0.05(+0.79%) |
Aug 04, 2020 | 6.440 | 6.660 | 6.330 | 6.340 | 205,930 | -0.15(-2.31%) |
Aug 03, 2020 | 6.440 | 6.720 | 6.230 | 6.490 | 374,938 | -0.03(-0.46%) |
Jul 31, 2020 | 7.180 | 7.470 | 6.500 | 6.520 | 634,000 | -0.84(-11.41%) |
Jul 30, 2020 | 7.220 | 7.760 | 7.080 | 7.360 | 368,375 | +0.04(+0.55%) |
Jul 29, 2020 | 7.550 | 7.690 | 7.250 | 7.320 | 183,693 | -0.15(-2.01%) |
Jul 28, 2020 | 7.120 | 7.700 | 7.120 | 7.470 | 335,272 | +0.31(+4.33%) |
Jul 27, 2020 | 7.330 | 7.560 | 7.020 | 7.160 | 316,620 | -0.14(-1.92%) |
Jul 24, 2020 | 7.130 | 7.630 | 7.010 | 7.300 | 307,700 | +0.12(+1.67%) |
Jul 23, 2020 | 7.440 | 7.880 | 7.040 | 7.180 | 374,342 | -0.27(-3.62%) |
Jul 22, 2020 | 7.170 | 7.620 | 7.170 | 7.450 | 244,564 | +0.08(+1.09%) |
Jul 21, 2020 | 8.030 | 8.040 | 7.170 | 7.370 | 654,723 | -0.44(-5.63%) |
Jul 20, 2020 | 7.990 | 8.160 | 7.600 | 7.810 | 479,711 | +0.00(+0.00%) |
Jul 17, 2020 | 7.400 | 8.130 | 7.370 | 7.810 | 445,700 | +0.37(+4.97%) |
Jul 16, 2020 | 7.450 | 7.740 | 7.250 | 7.440 | 375,170 | -0.07(-0.93%) |
Jul 15, 2020 | 7.900 | 8.020 | 7.510 | 7.510 | 606,036 | -0.32(-4.09%) |
Jul 14, 2020 | 8.080 | 8.230 | 7.500 | 7.830 | 354,019 | -0.30(-3.69%) |
Jul 13, 2020 | 8.580 | 9.200 | 7.780 | 8.130 | 927,285 | -0.72(-8.14%) |
Jul 10, 2020 | 7.400 | 9.210 | 7.260 | 8.850 | 1,992,400 | +1.51(+20.57%) |
Jul 09, 2020 | 7.240 | 7.530 | 7.110 | 7.340 | 446,863 | +0.17(+2.37%) |
Jul 08, 2020 | 7.110 | 7.680 | 6.910 | 7.170 | 863,415 | -0.05(-0.69%) |
Jul 07, 2020 | 7.000 | 7.360 | 6.710 | 7.220 | 565,243 | +0.06(+0.84%) |
Jul 06, 2020 | 7.400 | 7.440 | 7.050 | 7.160 | 466,569 | -0.19(-2.59%) |
Jul 02, 2020 | 7.160 | 7.940 | 7.160 | 7.350 | 1,085,600 | +0.12(+1.66%) |
Jul 01, 2020 | 7.790 | 8.160 | 7.090 | 7.230 | 1,386,836 | -1.17(-13.93%) |
Jun 30, 2020 | 6.660 | 9.340 | 6.590 | 8.400 | 4,782,168 | +1.29(+18.14%) |
Jun 29, 2020 | 7.420 | 7.850 | 6.730 | 7.110 | 4,823,513 | -1.66(-18.93%) |
Jun 26, 2020 | 9.990 | 10.74 | 8.260 | 8.770 | 36,051,500 | +1.47(+20.14%) |
Jun 25, 2020 | 5.560 | 8.760 | 5.060 | 7.300 | 123,337,648 | +4.20(+135.48%) |
Jun 24, 2020 | 3.400 | 3.410 | 3.050 | 3.100 | 341,707 | -0.29(-8.55%) |
Jun 23, 2020 | 3.600 | 3.610 | 3.340 | 3.390 | 248,057 | -0.19(-5.31%) |
Jun 22, 2020 | 3.540 | 3.990 | 3.500 | 3.580 | 1,360,525 | +0.16(+4.68%) |
Jun 19, 2020 | 3.410 | 3.540 | 3.410 | 3.420 | 119,700 | +0.00(+0.00%) |
Jun 18, 2020 | 3.500 | 3.520 | 3.280 | 3.420 | 165,419 | -0.09(-2.56%) |
Jun 17, 2020 | 3.650 | 3.660 | 3.500 | 3.510 | 146,200 | -0.17(-4.62%) |
Jun 16, 2020 | 3.860 | 3.900 | 3.610 | 3.680 | 451,060 | -0.10(-2.65%) |
Jun 15, 2020 | 3.450 | 3.870 | 3.360 | 3.780 | 680,036 | +0.22(+6.18%) |
Jun 12, 2020 | 3.610 | 3.720 | 3.450 | 3.560 | 193,900 | +0.07(+2.01%) |
Jun 11, 2020 | 3.660 | 3.740 | 3.430 | 3.490 | 265,427 | -0.32(-8.40%) |
Jun 10, 2020 | 4.040 | 4.050 | 3.670 | 3.810 | 979,320 | -0.15(-3.79%) |
Jun 09, 2020 | 4.100 | 4.160 | 3.870 | 3.960 | 859,850 | +0.01(+0.25%) |
Jun 08, 2020 | 4.450 | 4.450 | 3.940 | 3.950 | 1,684,213 | -1.23(-23.75%) |
Jun 05, 2020 | 5.120 | 5.300 | 4.780 | 5.180 | 148,700 | +0.23(+4.65%) |
Jun 04, 2020 | 4.330 | 5.200 | 4.230 | 4.950 | 267,541 | +0.67(+15.65%) |
Jun 03, 2020 | 4.150 | 4.280 | 4.000 | 4.280 | 106,591 | +0.33(+8.35%) |
Jun 02, 2020 | 3.870 | 4.260 | 3.820 | 3.950 | 224,857 | +0.05(+1.28%) |
Jun 01, 2020 | 3.820 | 4.240 | 3.700 | 3.900 | 282,219 | +0.07(+1.83%) |
May 29, 2020 | 3.500 | 3.850 | 3.410 | 3.830 | 118,000 | +0.30(+8.50%) |
May 28, 2020 | 3.760 | 3.790 | 3.400 | 3.530 | 106,994 | -0.08(-2.22%) |
May 27, 2020 | 4.000 | 4.000 | 3.510 | 3.610 | 251,723 | -0.23(-5.99%) |
May 26, 2020 | 3.340 | 3.850 | 3.340 | 3.840 | 195,905 | +0.58(+17.79%) |
May 22, 2020 | 3.080 | 3.380 | 3.040 | 3.260 | 112,000 | +0.22(+7.24%) |
May 21, 2020 | 2.990 | 3.130 | 2.830 | 3.040 | 126,160 | -0.20(-6.17%) |
May 20, 2020 | 3.170 | 3.290 | 3.070 | 3.240 | 58,260 | +0.09(+2.86%) |
May 19, 2020 | 3.110 | 3.194 | 2.985 | 3.150 | 60,644 | +0.01(+0.30%) |
May 18, 2020 | 3.200 | 3.240 | 3.070 | 3.141 | 40,644 | +0.01(+0.34%) |
May 15, 2020 | 3.070 | 3.130 | 2.870 | 3.130 | 47,200 | +0.13(+4.33%) |
May 14, 2020 | 3.060 | 3.180 | 2.800 | 3.000 | 114,660 | +0.09(+3.09%) |
May 13, 2020 | 3.250 | 3.250 | 2.810 | 2.910 | 91,411 | -0.27(-8.49%) |
May 12, 2020 | 3.560 | 3.580 | 3.170 | 3.180 | 254,222 | -0.38(-10.67%) |
May 11, 2020 | 3.610 | 3.980 | 3.430 | 3.560 | 459,312 | -0.01(-0.28%) |
May 08, 2020 | 3.520 | 3.710 | 3.510 | 3.570 | 48,000 | +0.04(+1.13%) |
May 07, 2020 | 3.450 | 3.590 | 3.450 | 3.530 | 27,959 | +0.08(+2.32%) |
May 06, 2020 | 3.600 | 4.100 | 3.440 | 3.450 | 307,506 | -0.19(-5.22%) |
May 05, 2020 | 3.920 | 4.000 | 3.470 | 3.640 | 70,707 | -0.23(-5.94%) |
May 04, 2020 | 3.700 | 3.870 | 3.600 | 3.870 | 43,374 | +0.09(+2.38%) |
May 01, 2020 | 4.020 | 4.020 | 3.500 | 3.780 | 37,700 | -0.11(-2.83%) |
Apr 30, 2020 | 3.960 | 4.000 | 3.770 | 3.890 | 39,625 | -0.07(-1.77%) |
Apr 29, 2020 | 3.850 | 4.030 | 3.850 | 3.960 | 41,675 | +0.06(+1.54%) |
Apr 28, 2020 | 4.120 | 4.170 | 3.800 | 3.900 | 65,135 | -0.20(-4.88%) |
Apr 27, 2020 | 3.960 | 4.250 | 3.960 | 4.100 | 48,347 | +0.14(+3.54%) |
Apr 24, 2020 | 4.450 | 4.450 | 3.695 | 3.960 | 94,000 | -0.34(-7.91%) |
Apr 23, 2020 | 4.270 | 4.390 | 4.150 | 4.300 | 102,953 | +0.25(+6.17%) |
Apr 22, 2020 | 3.530 | 4.320 | 3.400 | 4.050 | 182,075 | +0.56(+16.05%) |
Apr 21, 2020 | 3.350 | 3.590 | 3.330 | 3.490 | 43,512 | +0.04(+1.16%) |
Apr 20, 2020 | 3.430 | 3.610 | 3.350 | 3.450 | 40,291 | +0.02(+0.58%) |
Apr 17, 2020 | 3.280 | 3.590 | 3.260 | 3.430 | 60,200 | +0.15(+4.57%) |
Apr 16, 2020 | 3.310 | 3.370 | 3.230 | 3.280 | 32,170 | -0.10(-2.96%) |
Apr 15, 2020 | 3.550 | 3.550 | 3.170 | 3.380 | 53,040 | -0.22(-6.11%) |
Apr 14, 2020 | 3.200 | 3.810 | 3.060 | 3.600 | 161,739 | +0.43(+13.56%) |
Apr 13, 2020 | 2.710 | 3.220 | 2.670 | 3.170 | 259,537 | +0.39(+14.03%) |
Apr 09, 2020 | 2.820 | 2.864 | 2.739 | 2.780 | 56,100 | -0.04(-1.42%) |
Apr 08, 2020 | 2.690 | 2.850 | 2.650 | 2.820 | 43,099 | +0.09(+3.30%) |
Apr 07, 2020 | 2.810 | 2.810 | 2.600 | 2.730 | 56,980 | -0.03(-1.09%) |
Apr 06, 2020 | 2.560 | 2.840 | 2.550 | 2.760 | 111,306 | +0.21(+8.24%) |
Apr 03, 2020 | 2.660 | 2.696 | 2.550 | 2.550 | 36,100 | -0.11(-4.14%) |
Apr 02, 2020 | 2.690 | 2.800 | 2.600 | 2.660 | 41,489 | -0.10(-3.62%) |
Apr 01, 2020 | 2.760 | 2.910 | 2.600 | 2.760 | 112,978 | -0.07(-2.47%) |
Mar 31, 2020 | 2.970 | 3.000 | 2.550 | 2.830 | 128,462 | -0.20(-6.60%) |
Mar 30, 2020 | 2.990 | 3.940 | 2.990 | 3.030 | 405,217 | -0.72(-19.17%) |
Mar 27, 2020 | 2.500 | 3.840 | 2.250 | 3.749 | 532,100 | +1.21(+47.58%) |
Mar 26, 2020 | 2.850 | 3.040 | 2.500 | 2.540 | 182,092 | -0.29(-10.25%) |
Mar 25, 2020 | 3.200 | 3.390 | 2.800 | 2.830 | 247,585 | -0.47(-14.20%) |
Mar 24, 2020 | 3.148 | 3.430 | 3.000 | 3.299 | 31,358 | +0.22(+7.27%) |
Mar 23, 2020 | 3.150 | 3.297 | 3.075 | 3.075 | 17,600 | -0.21(-6.31%) |
Mar 20, 2020 | 3.334 | 3.507 | 3.160 | 3.282 | 23,626 | -0.05(-1.44%) |
Mar 19, 2020 | 2.850 | 3.389 | 2.849 | 3.330 | 36,108 | +0.35(+11.61%) |
Mar 18, 2020 | 2.850 | 3.284 | 2.775 | 2.983 | 42,189 | +0.04(+1.38%) |
Mar 17, 2020 | 3.000 | 3.111 | 2.715 | 2.943 | 34,197 | +0.09(+3.26%) |
Mar 16, 2020 | 3.000 | 3.000 | 2.250 | 2.850 | 55,533 | -0.25(-8.21%) |
Mar 13, 2020 | 3.750 | 3.900 | 3.051 | 3.105 | 58,446 | -0.65(-17.20%) |
Mar 12, 2020 | 3.300 | 3.750 | 3.015 | 3.750 | 92,444 | -0.17(-4.43%) |
Mar 11, 2020 | 4.350 | 4.350 | 3.840 | 3.924 | 62,311 | -0.46(-10.41%) |
Mar 10, 2020 | 4.784 | 4.857 | 4.351 | 4.380 | 27,367 | -0.18(-3.88%) |
Mar 09, 2020 | 4.200 | 4.800 | 3.946 | 4.557 | 63,180 | -0.27(-5.56%) |
Mar 06, 2020 | 4.623 | 4.950 | 4.623 | 4.825 | 31,280 | +0.06(+1.20%) |
Mar 05, 2020 | 4.950 | 4.965 | 4.585 | 4.769 | 31,987 | -0.13(-2.60%) |
Mar 04, 2020 | 4.950 | 5.100 | 4.725 | 4.896 | 26,949 | +0.08(+1.56%) |
Mar 03, 2020 | 5.232 | 5.400 | 4.673 | 4.821 | 148,458 | -0.16(-3.22%) |
Mar 02, 2020 | 4.515 | 5.175 | 4.515 | 4.981 | 41,196 | +0.50(+11.22%) |
Feb 28, 2020 | 4.952 | 4.952 | 4.200 | 4.479 | 110,106 | -0.62(-12.18%) |
Feb 27, 2020 | 5.550 | 5.550 | 4.650 | 5.100 | 81,725 | -0.49(-8.70%) |
Feb 26, 2020 | 5.850 | 5.851 | 5.476 | 5.586 | 54,302 | -0.20(-3.50%) |
Feb 25, 2020 | 6.063 | 6.375 | 5.551 | 5.788 | 183,413 | +0.21(+3.74%) |
Feb 24, 2020 | 5.475 | 5.699 | 5.475 | 5.580 | 35,325 | -0.11(-1.98%) |
Feb 21, 2020 | 5.662 | 5.847 | 5.625 | 5.692 | 40,026 | +0.05(+0.82%) |
Feb 20, 2020 | 5.625 | 5.720 | 5.550 | 5.646 | 22,703 | +0.09(+1.57%) |
Feb 19, 2020 | 5.625 | 5.627 | 5.490 | 5.559 | 30,427 | +0.02(+0.35%) |
Feb 18, 2020 | 5.550 | 5.697 | 5.520 | 5.540 | 23,325 | +0.03(+0.63%) |
Feb 14, 2020 | 5.493 | 5.550 | 5.475 | 5.505 | 22,473 | -0.04(-0.81%) |
Feb 13, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 18,434 | +0.03(+0.54%) |
Feb 12, 2020 | 5.550 | 5.700 | 5.452 | 5.520 | 21,563 | +0.03(+0.46%) |
Feb 11, 2020 | 5.733 | 5.733 | 5.430 | 5.495 | 16,563 | +0.00(+0.05%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.430 | 5.492 | 29,671 | -0.16(-2.89%) |
Feb 07, 2020 | 6.000 | 6.000 | 5.506 | 5.655 | 31,526 | -0.16(-2.68%) |
Feb 06, 2020 | 5.850 | 5.994 | 5.700 | 5.811 | 54,592 | +0.08(+1.41%) |
Feb 05, 2020 | 5.702 | 5.850 | 5.699 | 5.730 | 25,786 | +0.13(+2.25%) |
Feb 04, 2020 | 5.550 | 6.000 | 5.475 | 5.604 | 116,908 | +0.14(+2.50%) |