Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.640 | 7.770 | 7.005 | 7.014 | 1,971,436 | -0.64(-8.30%) |
Jan 28, 2021 | 7.640 | 7.789 | 7.621 | 7.649 | 1,206,486 | +0.10(+1.36%) |
Jan 27, 2021 | 8.116 | 8.153 | 7.546 | 7.546 | 1,984,524 | -0.70(-8.49%) |
Jan 26, 2021 | 8.181 | 8.396 | 8.083 | 8.247 | 3,785,900 | +0.19(+2.32%) |
Jan 25, 2021 | 8.032 | 8.135 | 7.920 | 8.060 | 1,374,785 | +0.03(+0.35%) |
Jan 22, 2021 | 7.910 | 8.088 | 7.761 | 8.032 | 1,265,608 | +0.02(+0.23%) |
Jan 21, 2021 | 7.985 | 8.125 | 7.957 | 8.013 | 1,441,564 | +0.03(+0.35%) |
Jan 20, 2021 | 7.920 | 8.060 | 7.752 | 7.985 | 804,278 | +0.14(+1.79%) |
Jan 19, 2021 | 8.032 | 8.107 | 7.798 | 7.845 | 642,539 | -0.09(-1.18%) |
Jan 15, 2021 | 8.051 | 8.116 | 7.920 | 7.938 | 793,735 | -0.23(-2.86%) |
Jan 14, 2021 | 8.228 | 8.331 | 8.125 | 8.172 | 1,728,977 | -0.05(-0.57%) |
Jan 13, 2021 | 8.424 | 8.424 | 8.191 | 8.219 | 1,018,267 | -0.22(-2.65%) |
Jan 12, 2021 | 8.564 | 8.639 | 8.349 | 8.443 | 972,942 | -0.07(-0.88%) |
Jan 11, 2021 | 8.546 | 8.592 | 8.396 | 8.518 | 855,425 | -0.15(-1.72%) |
Jan 08, 2021 | 8.508 | 8.723 | 8.499 | 8.667 | 1,007,989 | +0.17(+1.98%) |
Jan 07, 2021 | 8.387 | 8.602 | 8.228 | 8.499 | 1,415,252 | +0.20(+2.36%) |
Jan 06, 2021 | 8.060 | 8.499 | 8.037 | 8.303 | 961,538 | +0.27(+3.37%) |
Jan 05, 2021 | 7.724 | 8.069 | 7.686 | 8.032 | 724,925 | +0.26(+3.37%) |
Jan 04, 2021 | 7.752 | 7.920 | 7.719 | 7.770 | 664,514 | +0.07(+0.97%) |
Dec 31, 2020 | 7.696 | 7.696 | 7.696 | 711,511 | -0.11(-1.44%) | |
Dec 30, 2020 | 7.798 | 7.948 | 7.710 | 7.808 | 711,511 | +0.09(+1.21%) |
Dec 29, 2020 | 7.415 | 7.756 | 7.415 | 7.714 | 1,030,334 | +0.33(+4.42%) |
Dec 28, 2020 | 7.378 | 7.462 | 7.266 | 7.387 | 460,770 | +0.01(+0.13%) |
Dec 24, 2020 | 7.462 | 7.472 | 7.369 | 7.378 | 392,210 | -0.04(-0.50%) |
Dec 23, 2020 | 7.117 | 7.434 | 7.117 | 7.415 | 1,755,661 | +0.27(+3.79%) |
Dec 22, 2020 | 7.331 | 7.331 | 7.131 | 7.145 | 1,120,703 | -0.16(-2.17%) |
Dec 21, 2020 | 7.509 | 7.565 | 7.215 | 7.303 | 1,505,125 | -0.38(-4.98%) |
Dec 18, 2020 | 7.854 | 7.976 | 7.626 | 7.686 | 2,150,141 | -0.16(-2.02%) |
Dec 17, 2020 | 7.752 | 7.956 | 7.677 | 7.845 | 4,884,516 | +0.18(+2.31%) |
Dec 16, 2020 | 7.658 | 7.705 | 7.584 | 7.668 | 1,567,208 | -0.01(-0.12%) |
Dec 15, 2020 | 7.443 | 7.710 | 7.423 | 7.677 | 763,094 | +0.20(+2.62%) |
Dec 14, 2020 | 7.668 | 7.724 | 7.481 | 7.481 | 721,454 | -0.13(-1.72%) |
Dec 11, 2020 | 7.630 | 7.705 | 7.509 | 7.612 | 931,753 | -0.07(-0.85%) |
Dec 10, 2020 | 7.481 | 7.710 | 7.443 | 7.677 | 1,331,606 | +0.17(+2.24%) |
Dec 09, 2020 | 7.761 | 7.798 | 7.378 | 7.509 | 1,850,645 | -0.20(-2.55%) |
Dec 08, 2020 | 7.742 | 7.929 | 7.686 | 7.705 | 1,143,447 | -0.09(-1.20%) |
Dec 07, 2020 | 7.985 | 8.032 | 7.724 | 7.798 | 1,187,592 | -0.20(-2.45%) |
Dec 04, 2020 | 8.023 | 8.200 | 7.948 | 7.995 | 1,927,964 | +0.07(+0.94%) |
Dec 03, 2020 | 7.686 | 8.018 | 7.649 | 7.920 | 1,702,489 | +0.30(+3.92%) |
Dec 02, 2020 | 7.696 | 7.803 | 7.598 | 7.621 | 984,283 | -0.12(-1.57%) |
Dec 01, 2020 | 7.686 | 7.873 | 7.593 | 7.742 | 1,328,453 | +0.25(+3.37%) |
Nov 30, 2020 | 7.686 | 7.714 | 7.472 | 7.490 | 1,231,729 | -0.20(-2.55%) |
Nov 27, 2020 | 7.854 | 7.873 | 7.588 | 7.686 | 778,423 | -0.10(-1.32%) |
Nov 25, 2020 | 7.817 | 7.864 | 7.691 | 7.789 | 2,025,401 | -0.07(-0.95%) |
Nov 24, 2020 | 7.826 | 7.966 | 7.696 | 7.864 | 2,535,807 | +0.17(+2.18%) |
Nov 23, 2020 | 7.761 | 7.761 | 7.630 | 7.696 | 1,579,192 | +0.01(+0.12%) |
Nov 20, 2020 | 7.584 | 7.714 | 7.584 | 7.686 | 1,062,061 | +0.08(+1.11%) |
Nov 19, 2020 | 7.509 | 7.714 | 7.425 | 7.602 | 938,186 | +0.04(+0.49%) |
Nov 18, 2020 | 7.770 | 7.836 | 7.556 | 7.565 | 2,173,758 | -0.23(-2.99%) |
Nov 17, 2020 | 7.733 | 7.873 | 7.696 | 7.798 | 3,633,017 | -0.06(-0.71%) |
Nov 16, 2020 | 7.798 | 8.009 | 7.752 | 7.854 | 788,147 | +0.19(+2.44%) |
Nov 13, 2020 | 7.443 | 7.724 | 7.387 | 7.668 | 1,080,371 | +0.33(+4.45%) |
Nov 12, 2020 | 7.378 | 7.518 | 7.280 | 7.341 | 968,841 | -0.13(-1.75%) |
Nov 11, 2020 | 7.434 | 7.481 | 7.294 | 7.472 | 926,517 | +0.05(+0.63%) |
Nov 10, 2020 | 7.191 | 7.443 | 7.145 | 7.425 | 787,989 | +0.24(+3.38%) |
Nov 09, 2020 | 7.247 | 7.756 | 7.126 | 7.182 | 1,407,180 | +0.44(+6.51%) |
Nov 06, 2020 | 6.762 | 6.893 | 6.659 | 6.743 | 1,501,490 | -0.02(-0.28%) |
Nov 05, 2020 | 6.285 | 6.794 | 6.285 | 6.762 | 884,485 | +0.49(+7.90%) |
Nov 04, 2020 | 6.369 | 6.472 | 6.183 | 6.267 | 572,373 | -0.01(-0.15%) |
Nov 03, 2020 | 6.024 | 6.379 | 6.024 | 6.276 | 1,106,756 | +0.31(+5.16%) |
Nov 02, 2020 | 6.015 | 6.024 | 5.874 | 5.968 | 922,160 | +0.03(+0.47%) |
Oct 30, 2020 | 6.052 | 6.155 | 5.874 | 5.940 | 2,167,059 | -0.13(-2.15%) |
Oct 29, 2020 | 6.173 | 6.173 | 5.912 | 6.071 | 1,269,286 | -0.11(-1.81%) |
Oct 28, 2020 | 6.454 | 6.458 | 6.015 | 6.183 | 1,585,584 | -0.45(-6.76%) |
Oct 27, 2020 | 6.855 | 6.911 | 6.584 | 6.631 | 1,101,884 | -0.34(-4.83%) |
Oct 26, 2020 | 6.939 | 7.042 | 6.911 | 6.967 | 1,361,162 | -0.09(-1.32%) |
Oct 23, 2020 | 6.958 | 7.107 | 6.864 | 7.061 | 1,053,602 | +0.22(+3.28%) |
Oct 22, 2020 | 6.566 | 6.850 | 6.491 | 6.836 | 1,330,929 | +0.32(+4.87%) |
Oct 21, 2020 | 6.575 | 6.584 | 6.444 | 6.519 | 797,671 | -0.07(-0.99%) |
Oct 20, 2020 | 6.640 | 6.696 | 6.528 | 6.584 | 1,076,790 | +0.02(+0.28%) |
Oct 19, 2020 | 6.715 | 6.724 | 6.566 | 6.566 | 1,129,704 | -0.11(-1.68%) |
Oct 16, 2020 | 6.752 | 6.808 | 6.645 | 6.678 | 637,515 | -0.07(-1.11%) |
Oct 15, 2020 | 6.594 | 6.799 | 6.566 | 6.752 | 707,091 | +0.07(+1.12%) |
Oct 14, 2020 | 6.500 | 6.687 | 6.500 | 6.678 | 1,218,658 | +0.17(+2.58%) |
Oct 13, 2020 | 6.668 | 6.668 | 6.486 | 6.510 | 495,241 | -0.19(-2.79%) |
Oct 12, 2020 | 6.799 | 6.808 | 6.659 | 6.696 | 645,422 | -0.07(-0.97%) |
Oct 09, 2020 | 6.771 | 6.972 | 6.668 | 6.762 | 1,149,861 | +0.08(+1.26%) |
Oct 08, 2020 | 6.285 | 6.701 | 6.257 | 6.678 | 1,388,350 | +0.45(+7.20%) |
Oct 07, 2020 | 5.921 | 6.257 | 5.921 | 6.229 | 2,804,545 | +0.34(+5.71%) |
Oct 06, 2020 | 6.136 | 6.150 | 5.856 | 5.893 | 1,075,707 | -0.20(-3.22%) |
Oct 05, 2020 | 5.959 | 6.127 | 5.949 | 6.089 | 1,194,029 | +0.19(+3.16%) |
Oct 02, 2020 | 5.818 | 5.987 | 5.772 | 5.902 | 569,630 | -0.04(-0.63%) |
Oct 01, 2020 | 5.818 | 5.940 | 5.753 | 5.940 | 1,707,353 | +0.17(+2.91%) |
Sep 30, 2020 | 5.772 | 5.818 | 5.716 | 5.772 | 2,539,115 | +0.07(+1.15%) |
Sep 29, 2020 | 5.725 | 5.786 | 5.660 | 5.706 | 1,181,989 | -0.03(-0.49%) |
Sep 28, 2020 | 5.790 | 5.846 | 5.706 | 5.734 | 1,398,652 | +0.07(+1.15%) |
Sep 25, 2020 | 5.772 | 5.781 | 5.599 | 5.669 | 2,392,342 | -0.12(-2.10%) |
Sep 24, 2020 | 5.734 | 5.959 | 5.674 | 5.790 | 1,183,612 | +0.04(+0.65%) |
Sep 23, 2020 | 5.818 | 5.818 | 5.664 | 5.753 | 2,724,280 | -0.07(-1.12%) |
Sep 22, 2020 | 5.790 | 5.856 | 5.706 | 5.818 | 1,089,892 | +0.04(+0.65%) |
Sep 21, 2020 | 5.921 | 5.921 | 5.641 | 5.781 | 919,799 | -0.31(-5.06%) |
Sep 18, 2020 | 6.276 | 6.285 | 6.071 | 6.089 | 940,104 | -0.21(-3.41%) |
Sep 17, 2020 | 6.435 | 6.561 | 6.239 | 6.304 | 1,625,915 | -0.24(-3.71%) |
Sep 16, 2020 | 6.351 | 6.752 | 6.341 | 6.547 | 1,594,255 | +0.23(+3.70%) |
Sep 15, 2020 | 6.397 | 6.463 | 6.285 | 6.313 | 1,407,238 | -0.04(-0.59%) |
Sep 14, 2020 | 6.183 | 6.458 | 6.183 | 6.351 | 1,424,165 | +0.23(+3.82%) |
Sep 11, 2020 | 6.033 | 6.155 | 5.959 | 6.117 | 3,276,340 | +0.12(+2.03%) |
Sep 10, 2020 | 6.145 | 6.355 | 5.996 | 5.996 | 1,941,121 | -0.11(-1.83%) |
Sep 09, 2020 | 6.164 | 6.295 | 6.024 | 6.108 | 1,057,816 | +0.06(+0.93%) |
Sep 08, 2020 | 6.183 | 6.276 | 5.987 | 6.052 | 1,942,869 | -0.21(-3.43%) |
Sep 04, 2020 | 5.893 | 6.327 | 5.660 | 6.267 | 3,279,124 | +0.45(+7.70%) |
Sep 03, 2020 | 5.846 | 6.183 | 5.809 | 5.818 | 2,152,632 | -0.04(-0.64%) |
Sep 02, 2020 | 5.931 | 5.940 | 5.753 | 5.856 | 1,356,848 | -0.03(-0.48%) |
Sep 01, 2020 | 5.772 | 5.940 | 5.641 | 5.884 | 1,593,055 | +0.07(+1.29%) |
Aug 31, 2020 | 6.061 | 6.061 | 5.762 | 5.809 | 2,527,982 | -0.23(-3.86%) |
Aug 28, 2020 | 5.828 | 6.052 | 5.809 | 6.043 | 1,740,693 | +0.26(+4.52%) |
Aug 27, 2020 | 5.781 | 5.902 | 5.697 | 5.781 | 921,178 | +0.01(+0.16%) |
Aug 26, 2020 | 5.931 | 5.987 | 5.716 | 5.772 | 1,259,727 | -0.20(-3.29%) |
Aug 25, 2020 | 5.874 | 6.061 | 5.856 | 5.968 | 1,488,490 | +0.11(+1.91%) |
Aug 24, 2020 | 5.893 | 5.968 | 5.818 | 5.856 | 1,408,710 | +0.01(+0.16%) |
Aug 21, 2020 | 5.931 | 6.066 | 5.842 | 5.846 | 1,161,211 | -0.12(-2.03%) |
Aug 20, 2020 | 6.015 | 6.099 | 5.940 | 5.968 | 1,129,810 | -0.14(-2.29%) |
Aug 19, 2020 | 6.295 | 6.360 | 6.103 | 6.108 | 953,967 | -0.17(-2.68%) |
Aug 18, 2020 | 6.276 | 6.374 | 6.201 | 6.276 | 894,087 | +0.01(+0.15%) |
Aug 17, 2020 | 6.519 | 6.519 | 6.229 | 6.267 | 1,483,940 | -0.26(-4.01%) |
Aug 14, 2020 | 6.313 | 6.584 | 6.257 | 6.528 | 1,087,866 | +0.19(+2.95%) |
Aug 13, 2020 | 6.201 | 6.341 | 6.145 | 6.341 | 1,276,389 | +0.06(+0.89%) |
Aug 12, 2020 | 6.397 | 6.426 | 6.211 | 6.285 | 1,468,758 | -0.02(-0.30%) |
Aug 11, 2020 | 6.454 | 6.687 | 6.295 | 6.304 | 1,532,665 | -0.07(-1.17%) |
Aug 10, 2020 | 6.369 | 6.444 | 6.332 | 6.379 | 1,262,074 | +0.01(+0.15%) |
Aug 07, 2020 | 6.117 | 6.379 | 6.085 | 6.369 | 3,067,868 | +0.17(+2.71%) |
Aug 06, 2020 | 6.127 | 6.239 | 6.033 | 6.201 | 2,925,069 | +0.07(+1.07%) |
Aug 05, 2020 | 5.809 | 6.239 | 5.809 | 6.136 | 4,986,813 | +0.27(+4.62%) |
Aug 04, 2020 | 5.239 | 6.033 | 5.239 | 5.865 | 5,384,048 | +0.58(+10.95%) |
Aug 03, 2020 | 5.230 | 5.398 | 5.193 | 5.286 | 1,617,673 | +0.07(+1.25%) |
Jul 31, 2020 | 5.389 | 5.482 | 5.155 | 5.221 | 2,937,345 | -0.16(-2.95%) |
Jul 30, 2020 | 5.323 | 5.454 | 5.305 | 5.379 | 1,380,989 | -0.04(-0.69%) |
Jul 29, 2020 | 5.137 | 5.445 | 5.053 | 5.417 | 2,196,024 | +0.30(+5.84%) |
Jul 28, 2020 | 5.137 | 5.165 | 5.053 | 5.118 | 1,923,894 | -0.05(-0.90%) |
Jul 27, 2020 | 4.987 | 5.193 | 4.913 | 5.165 | 2,092,522 | +0.17(+3.36%) |
Jul 24, 2020 | 4.987 | 5.062 | 4.941 | 4.997 | 1,211,857 | -0.05(-0.93%) |
Jul 23, 2020 | 5.183 | 5.193 | 4.945 | 5.043 | 3,189,095 | -0.11(-2.17%) |
Jul 22, 2020 | 5.221 | 5.277 | 5.137 | 5.155 | 1,909,527 | -0.11(-2.13%) |
Jul 21, 2020 | 4.922 | 5.389 | 4.913 | 5.267 | 5,628,411 | +0.42(+8.67%) |
Jul 20, 2020 | 4.885 | 4.885 | 4.791 | 4.847 | 1,580,531 | -0.07(-1.33%) |
Jul 17, 2020 | 4.913 | 4.950 | 4.856 | 4.913 | 2,081,507 | -0.02(-0.38%) |
Jul 16, 2020 | 4.959 | 4.987 | 4.866 | 4.931 | 1,440,203 | -0.07(-1.49%) |
Jul 15, 2020 | 4.997 | 5.006 | 4.875 | 5.006 | 3,827,433 | +0.14(+2.88%) |
Jul 14, 2020 | 4.838 | 4.885 | 4.726 | 4.866 | 1,896,247 | +0.03(+0.58%) |
Jul 13, 2020 | 5.099 | 5.099 | 4.828 | 4.838 | 1,794,911 | -0.21(-4.25%) |
Jul 10, 2020 | 4.997 | 5.071 | 4.908 | 5.053 | 2,526,398 | +0.04(+0.74%) |
Jul 09, 2020 | 5.258 | 5.286 | 4.950 | 5.015 | 3,324,051 | -0.19(-3.59%) |
Jul 08, 2020 | 5.071 | 5.323 | 4.950 | 5.202 | 2,953,344 | +0.36(+7.53%) |
Jul 07, 2020 | 4.931 | 5.043 | 4.735 | 4.838 | 1,797,636 | -0.18(-3.54%) |
Jul 06, 2020 | 5.109 | 5.230 | 4.969 | 5.015 | 1,017,237 | +0.04(+0.75%) |
Jul 02, 2020 | 5.034 | 5.151 | 4.964 | 4.978 | 1,355,656 | +0.07(+1.33%) |
Jul 01, 2020 | 4.931 | 5.025 | 4.819 | 4.913 | 989,390 | +0.02(+0.38%) |
Jun 30, 2020 | 4.866 | 4.903 | 4.716 | 4.894 | 990,819 | -0.03(-0.57%) |
Jun 29, 2020 | 4.791 | 4.931 | 4.726 | 4.922 | 725,279 | +0.16(+3.33%) |
Jun 26, 2020 | 4.913 | 4.978 | 4.763 | 4.763 | 1,328,460 | -0.21(-4.32%) |
Jun 25, 2020 | 5.053 | 5.095 | 4.922 | 4.978 | 1,195,359 | -0.13(-2.56%) |
Jun 24, 2020 | 5.146 | 5.211 | 5.015 | 5.109 | 1,129,946 | -0.16(-3.01%) |
Jun 23, 2020 | 5.417 | 5.478 | 5.207 | 5.267 | 1,556,946 | -0.07(-1.23%) |
Jun 22, 2020 | 5.361 | 5.426 | 5.258 | 5.333 | 631,832 | -0.02(-0.35%) |
Jun 19, 2020 | 5.267 | 5.436 | 5.197 | 5.351 | 1,716,066 | +0.19(+3.62%) |
Jun 18, 2020 | 5.305 | 5.351 | 5.104 | 5.165 | 1,303,413 | -0.20(-3.66%) |
Jun 17, 2020 | 5.697 | 5.697 | 5.314 | 5.361 | 1,168,521 | -0.30(-5.28%) |
Jun 16, 2020 | 5.734 | 5.772 | 5.492 | 5.660 | 1,540,178 | +0.15(+2.71%) |
Jun 15, 2020 | 5.286 | 5.580 | 5.183 | 5.510 | 1,623,216 | -0.02(-0.34%) |
Jun 12, 2020 | 5.520 | 5.706 | 5.277 | 5.529 | 1,387,671 | +0.29(+5.53%) |
Jun 11, 2020 | 5.613 | 5.627 | 5.211 | 5.239 | 1,534,784 | -0.65(-11.09%) |
Jun 10, 2020 | 6.220 | 6.276 | 5.860 | 5.893 | 1,299,097 | -0.33(-5.26%) |
Jun 09, 2020 | 6.771 | 6.771 | 6.211 | 6.220 | 1,838,385 | -0.67(-9.76%) |
Jun 08, 2020 | 6.584 | 6.930 | 6.547 | 6.892 | 1,557,825 | +0.39(+6.03%) |
Jun 05, 2020 | 6.285 | 6.594 | 6.267 | 6.500 | 1,982,357 | +0.46(+7.57%) |
Jun 04, 2020 | 6.164 | 6.248 | 5.968 | 6.043 | 2,001,672 | -0.13(-2.12%) |
Jun 03, 2020 | 5.884 | 6.248 | 5.884 | 6.173 | 1,508,366 | +0.33(+5.59%) |
Jun 02, 2020 | 5.837 | 6.005 | 5.725 | 5.846 | 1,294,087 | +0.12(+2.12%) |
Jun 01, 2020 | 5.548 | 5.856 | 5.548 | 5.725 | 1,218,978 | +0.21(+3.90%) |
May 29, 2020 | 5.482 | 5.576 | 5.239 | 5.510 | 2,297,582 | +0.02(+0.34%) |
May 28, 2020 | 5.426 | 5.594 | 5.202 | 5.492 | 1,602,850 | +0.05(+0.86%) |
May 27, 2020 | 4.969 | 5.482 | 4.969 | 5.445 | 2,052,171 | +0.52(+10.63%) |
May 26, 2020 | 5.333 | 5.524 | 4.754 | 4.922 | 3,779,256 | -0.25(-4.87%) |
May 22, 2020 | 5.053 | 5.174 | 4.950 | 5.174 | 880,357 | +0.09(+1.84%) |
May 21, 2020 | 5.183 | 5.342 | 5.043 | 5.081 | 1,045,327 | -0.04(-0.73%) |
May 20, 2020 | 5.062 | 5.169 | 4.950 | 5.118 | 1,087,424 | +0.16(+3.20%) |
May 19, 2020 | 5.286 | 5.286 | 4.959 | 4.959 | 1,859,691 | -0.27(-5.18%) |
May 18, 2020 | 4.632 | 5.230 | 4.614 | 5.230 | 3,076,147 | +0.74(+16.42%) |
May 15, 2020 | 4.576 | 4.674 | 4.460 | 4.492 | 1,055,637 | -0.09(-2.04%) |
May 14, 2020 | 4.670 | 4.681 | 4.418 | 4.586 | 2,680,144 | -0.17(-3.54%) |
May 13, 2020 | 5.006 | 5.071 | 4.707 | 4.754 | 2,126,052 | -0.27(-5.39%) |
May 12, 2020 | 5.043 | 5.165 | 5.015 | 5.025 | 1,820,303 | +0.07(+1.51%) |
May 11, 2020 | 4.800 | 4.959 | 4.726 | 4.950 | 2,552,622 | +0.07(+1.34%) |
May 08, 2020 | 4.660 | 4.941 | 4.600 | 4.885 | 2,525,862 | +0.36(+8.06%) |
May 07, 2020 | 4.530 | 4.716 | 4.511 | 4.520 | 1,922,313 | +0.03(+0.62%) |
May 06, 2020 | 4.688 | 4.688 | 4.418 | 4.492 | 1,922,634 | -0.19(-3.99%) |
May 05, 2020 | 4.632 | 4.941 | 4.614 | 4.679 | 1,562,240 | -0.05(-0.99%) |
May 04, 2020 | 4.660 | 4.744 | 4.502 | 4.726 | 2,341,571 | +0.04(+0.80%) |
May 01, 2020 | 4.856 | 4.873 | 4.642 | 4.688 | 1,375,144 | -0.31(-6.17%) |
Apr 30, 2020 | 5.183 | 5.258 | 4.922 | 4.997 | 2,287,604 | -0.22(-4.29%) |
Apr 29, 2020 | 5.137 | 5.258 | 5.099 | 5.221 | 1,134,204 | +0.25(+5.08%) |
Apr 28, 2020 | 4.997 | 5.025 | 4.768 | 4.969 | 1,815,195 | +0.12(+2.50%) |
Apr 27, 2020 | 4.828 | 4.875 | 4.698 | 4.847 | 1,829,000 | +0.15(+3.18%) |
Apr 24, 2020 | 4.800 | 4.800 | 4.656 | 4.698 | 1,761,144 | -0.07(-1.37%) |
Apr 23, 2020 | 4.642 | 4.819 | 4.604 | 4.763 | 1,918,603 | +0.00(+0.00%) |
Apr 22, 2020 | 4.819 | 4.927 | 4.660 | 4.763 | 1,457,053 | -0.13(-2.67%) |
Apr 21, 2020 | 5.137 | 5.258 | 4.866 | 4.894 | 2,064,204 | -0.36(-6.93%) |
Apr 20, 2020 | 5.323 | 5.454 | 5.174 | 5.258 | 1,349,820 | -0.07(-1.23%) |
Apr 17, 2020 | 5.221 | 5.361 | 5.146 | 5.323 | 1,394,310 | +0.26(+5.17%) |
Apr 16, 2020 | 5.071 | 5.183 | 4.922 | 5.062 | 1,002,378 | +0.02(+0.37%) |
Apr 15, 2020 | 5.286 | 5.473 | 4.875 | 5.043 | 1,916,682 | -0.49(-8.78%) |
Apr 14, 2020 | 5.295 | 5.556 | 5.239 | 5.529 | 2,019,442 | +0.35(+6.67%) |
Apr 13, 2020 | 5.183 | 5.188 | 4.941 | 5.183 | 1,231,023 | +0.00(+0.00%) |
Apr 09, 2020 | 5.053 | 5.239 | 4.819 | 5.183 | 1,966,939 | +0.29(+5.92%) |
Apr 08, 2020 | 5.025 | 5.034 | 4.772 | 4.894 | 2,839,851 | -0.02(-0.38%) |
Apr 07, 2020 | 5.043 | 5.267 | 4.903 | 4.913 | 2,642,306 | +0.01(+0.19%) |
Apr 06, 2020 | 4.716 | 4.973 | 4.623 | 4.903 | 1,117,951 | +0.39(+8.70%) |
Apr 03, 2020 | 4.772 | 4.885 | 4.343 | 4.511 | 1,915,329 | -0.34(-6.94%) |
Apr 02, 2020 | 4.941 | 5.361 | 4.810 | 4.847 | 831,485 | -0.18(-3.53%) |
Apr 01, 2020 | 5.090 | 5.183 | 4.829 | 5.025 | 1,483,181 | -0.39(-7.24%) |
Mar 31, 2020 | 5.165 | 5.632 | 5.118 | 5.417 | 2,264,984 | +0.27(+5.26%) |
Mar 30, 2020 | 4.969 | 5.193 | 4.969 | 5.146 | 1,667,425 | +0.07(+1.29%) |
Mar 27, 2020 | 5.706 | 5.706 | 5.034 | 5.081 | 1,320,965 | -0.89(-14.87%) |
Mar 26, 2020 | 5.613 | 6.024 | 5.613 | 5.968 | 1,850,777 | +0.38(+6.86%) |
Mar 25, 2020 | 5.576 | 5.865 | 5.323 | 5.585 | 2,380,490 | +0.10(+1.87%) |
Mar 24, 2020 | 5.090 | 5.697 | 5.015 | 5.482 | 2,740,278 | +0.83(+17.87%) |
Mar 23, 2020 | 4.959 | 5.221 | 4.581 | 4.651 | 1,822,428 | -0.47(-9.12%) |
Mar 20, 2020 | 5.379 | 5.557 | 5.104 | 5.118 | 3,029,322 | -0.18(-3.35%) |
Mar 19, 2020 | 5.183 | 5.398 | 5.025 | 5.295 | 1,703,795 | -0.06(-1.05%) |
Mar 18, 2020 | 5.351 | 6.332 | 5.202 | 5.351 | 2,861,394 | -0.45(-7.73%) |
Mar 17, 2020 | 5.258 | 5.809 | 4.810 | 5.800 | 3,118,684 | +0.66(+12.91%) |
Mar 16, 2020 | 5.492 | 5.492 | 5.071 | 5.137 | 1,909,784 | -0.98(-16.03%) |
Mar 13, 2020 | 6.211 | 6.416 | 5.786 | 6.117 | 2,021,225 | +0.28(+4.80%) |
Mar 12, 2020 | 6.491 | 6.500 | 5.744 | 5.837 | 1,961,737 | -1.03(-14.97%) |
Mar 11, 2020 | 7.033 | 7.126 | 6.724 | 6.864 | 2,192,296 | -0.44(-6.01%) |
Mar 10, 2020 | 7.042 | 7.303 | 6.743 | 7.303 | 1,463,061 | +0.49(+7.27%) |
Mar 09, 2020 | 7.331 | 7.686 | 6.799 | 6.808 | 1,118,201 | -1.11(-14.03%) |
Mar 06, 2020 | 8.181 | 8.303 | 7.901 | 7.920 | 1,643,470 | -0.48(-5.67%) |
Mar 05, 2020 | 8.723 | 8.751 | 8.331 | 8.396 | 2,423,048 | -0.55(-6.16%) |
Mar 04, 2020 | 8.695 | 9.003 | 8.583 | 8.947 | 1,742,105 | +0.40(+4.70%) |
Mar 03, 2020 | 8.788 | 8.975 | 8.415 | 8.546 | 2,945,307 | -0.20(-2.24%) |
Mar 02, 2020 | 8.798 | 8.994 | 8.527 | 8.742 | 2,721,270 | -0.04(-0.43%) |
Feb 28, 2020 | 8.938 | 9.003 | 8.485 | 8.779 | 2,417,076 | -0.38(-4.18%) |
Feb 27, 2020 | 9.395 | 9.526 | 9.022 | 9.162 | 1,915,881 | -0.43(-4.48%) |
Feb 26, 2020 | 9.685 | 9.816 | 9.573 | 9.592 | 1,695,700 | -0.13(-1.34%) |
Feb 25, 2020 | 10.53 | 10.53 | 9.601 | 9.722 | 1,725,490 | -0.76(-7.22%) |
Feb 24, 2020 | 10.32 | 10.49 | 10.05 | 10.48 | 744,750 | -0.16(-1.49%) |
Feb 21, 2020 | 10.56 | 11.16 | 10.50 | 10.64 | 1,408,444 | +0.05(+0.44%) |
Feb 20, 2020 | 10.54 | 10.78 | 10.54 | 10.59 | 701,766 | -0.07(-0.61%) |
Feb 19, 2020 | 10.53 | 10.86 | 10.43 | 10.66 | 1,122,351 | +0.18(+1.69%) |
Feb 18, 2020 | 10.45 | 10.65 | 10.38 | 10.48 | 833,559 | -0.01(-0.09%) |
Feb 14, 2020 | 10.41 | 10.51 | 10.32 | 10.49 | 977,687 | +0.08(+0.81%) |
Feb 13, 2020 | 10.52 | 10.52 | 10.36 | 10.40 | 1,109,352 | -0.20(-1.85%) |
Feb 12, 2020 | 10.52 | 10.91 | 10.40 | 10.60 | 1,029,169 | +0.25(+2.44%) |
Feb 11, 2020 | 10.05 | 10.41 | 10.01 | 10.35 | 1,402,678 | +0.41(+4.13%) |
Feb 10, 2020 | 9.946 | 9.974 | 9.722 | 9.937 | 1,063,254 | +0.00(+0.00%) |
Feb 07, 2020 | 9.993 | 10.04 | 9.741 | 9.937 | 954,988 | -0.15(-1.48%) |
Feb 06, 2020 | 10.35 | 10.37 | 10.04 | 10.09 | 1,704,794 | -0.20(-1.91%) |
Feb 05, 2020 | 10.67 | 10.81 | 10.25 | 10.28 | 1,177,572 | -0.27(-2.57%) |
Feb 04, 2020 | 10.53 | 10.60 | 10.40 | 10.55 | 1,365,864 | +0.19(+1.80%) |