Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.435 | 9.670 | 9.382 | 9.489 | 232,510 | +0.14(+1.50%) |
Feb 25, 2021 | 9.650 | 9.770 | 9.288 | 9.348 | 409,146 | -0.29(-3.06%) |
Feb 24, 2021 | 9.402 | 9.643 | 9.402 | 9.643 | 174,966 | +0.16(+1.69%) |
Feb 23, 2021 | 9.609 | 9.636 | 9.342 | 9.482 | 397,241 | -0.17(-1.73%) |
Feb 22, 2021 | 9.790 | 9.810 | 9.616 | 9.650 | 160,506 | -0.07(-0.69%) |
Feb 19, 2021 | 9.904 | 9.904 | 9.666 | 9.717 | 174,718 | -0.15(-1.49%) |
Feb 18, 2021 | 9.656 | 9.864 | 9.576 | 9.864 | 323,529 | +0.19(+2.01%) |
Feb 17, 2021 | 9.609 | 9.703 | 9.595 | 9.670 | 173,413 | +0.11(+1.19%) |
Feb 16, 2021 | 9.496 | 9.710 | 9.476 | 9.556 | 249,643 | +0.13(+1.35%) |
Feb 12, 2021 | 9.556 | 9.591 | 9.422 | 9.429 | 237,289 | -0.13(-1.33%) |
Feb 11, 2021 | 9.650 | 9.804 | 9.489 | 9.556 | 281,466 | -0.05(-0.49%) |
Feb 10, 2021 | 9.583 | 9.710 | 9.543 | 9.603 | 182,033 | +0.01(+0.07%) |
Feb 09, 2021 | 9.609 | 9.737 | 9.482 | 9.596 | 208,651 | +0.00(+0.00%) |
Feb 08, 2021 | 9.777 | 9.837 | 9.556 | 9.596 | 392,924 | -0.11(-1.17%) |
Feb 05, 2021 | 9.710 | 9.830 | 9.653 | 9.710 | 498,321 | +0.08(+0.83%) |
Feb 04, 2021 | 9.589 | 9.743 | 9.576 | 9.630 | 421,830 | +0.03(+0.35%) |
Feb 03, 2021 | 9.409 | 9.603 | 9.321 | 9.596 | 656,225 | +0.20(+2.14%) |
Feb 02, 2021 | 9.234 | 9.449 | 9.221 | 9.395 | 258,125 | +0.23(+2.48%) |
Feb 01, 2021 | 9.007 | 9.261 | 9.007 | 9.167 | 186,887 | +0.20(+2.24%) |
Jan 29, 2021 | 9.147 | 9.208 | 8.967 | 8.967 | 380,050 | -0.16(-1.76%) |
Jan 28, 2021 | 9.127 | 9.214 | 9.114 | 9.127 | 186,684 | +0.03(+0.37%) |
Jan 27, 2021 | 9.094 | 9.237 | 9.001 | 9.094 | 283,089 | -0.03(-0.29%) |
Jan 26, 2021 | 9.094 | 9.161 | 8.980 | 9.121 | 219,703 | +0.09(+0.96%) |
Jan 25, 2021 | 9.147 | 9.281 | 9.034 | 9.034 | 269,047 | -0.13(-1.46%) |
Jan 22, 2021 | 9.074 | 9.228 | 9.024 | 9.167 | 290,600 | +0.09(+1.03%) |
Jan 21, 2021 | 9.127 | 9.141 | 9.040 | 9.074 | 130,634 | -0.03(-0.29%) |
Jan 20, 2021 | 9.047 | 9.141 | 9.020 | 9.101 | 351,326 | +0.09(+1.04%) |
Jan 19, 2021 | 9.074 | 9.107 | 8.940 | 9.007 | 423,724 | -0.03(-0.37%) |
Jan 15, 2021 | 8.906 | 9.114 | 8.906 | 9.040 | 146,495 | +0.00(+0.00%) |
Jan 14, 2021 | 8.987 | 9.114 | 8.973 | 9.040 | 293,345 | +0.05(+0.52%) |
Jan 13, 2021 | 9.000 | 9.040 | 8.906 | 8.993 | 167,322 | +0.03(+0.30%) |
Jan 12, 2021 | 8.946 | 9.027 | 8.853 | 8.967 | 180,772 | +0.09(+1.06%) |
Jan 11, 2021 | 8.806 | 9.090 | 8.806 | 8.873 | 172,505 | -0.03(-0.30%) |
Jan 08, 2021 | 8.973 | 9.000 | 8.813 | 8.900 | 131,561 | -0.01(-0.15%) |
Jan 07, 2021 | 8.826 | 9.124 | 8.770 | 8.913 | 266,601 | +0.16(+1.84%) |
Jan 06, 2021 | 8.531 | 8.799 | 8.531 | 8.752 | 257,683 | +0.16(+1.87%) |
Jan 05, 2021 | 8.632 | 8.692 | 8.545 | 8.592 | 263,941 | -0.02(-0.23%) |
Jan 04, 2021 | 8.819 | 8.846 | 8.531 | 8.612 | 386,394 | -0.12(-1.38%) |
Dec 31, 2020 | 8.732 | 8.732 | 8.732 | 270,445 | +0.01(+0.08%) | |
Dec 30, 2020 | 8.859 | 8.859 | 8.712 | 8.726 | 270,445 | -0.07(-0.76%) |
Dec 29, 2020 | 8.852 | 8.852 | 8.660 | 8.792 | 411,045 | +0.05(+0.53%) |
Dec 28, 2020 | 8.872 | 9.032 | 8.723 | 8.746 | 703,319 | +0.05(+0.53%) |
Dec 24, 2020 | 8.706 | 8.819 | 8.654 | 8.699 | 371,810 | -0.01(-0.08%) |
Dec 23, 2020 | 8.480 | 8.753 | 8.427 | 8.706 | 526,527 | +0.28(+3.31%) |
Dec 22, 2020 | 8.473 | 8.527 | 8.380 | 8.427 | 478,410 | +0.10(+1.20%) |
Dec 21, 2020 | 8.440 | 8.540 | 8.274 | 8.327 | 484,000 | -0.10(-1.18%) |
Dec 18, 2020 | 8.586 | 8.620 | 8.427 | 8.427 | 469,766 | -0.12(-1.40%) |
Dec 17, 2020 | 8.354 | 8.653 | 8.314 | 8.547 | 274,230 | +0.15(+1.82%) |
Dec 16, 2020 | 8.360 | 8.446 | 8.277 | 8.394 | 303,918 | +0.09(+1.04%) |
Dec 15, 2020 | 8.241 | 8.354 | 8.208 | 8.307 | 199,170 | +0.10(+1.21%) |
Dec 14, 2020 | 8.347 | 8.467 | 8.208 | 8.208 | 276,644 | -0.14(-1.67%) |
Dec 11, 2020 | 8.341 | 8.420 | 8.254 | 8.347 | 186,130 | +0.01(+0.08%) |
Dec 10, 2020 | 8.321 | 8.500 | 8.314 | 8.341 | 282,727 | -0.09(-1.03%) |
Dec 09, 2020 | 8.673 | 8.763 | 8.401 | 8.427 | 348,711 | -0.21(-2.46%) |
Dec 08, 2020 | 8.739 | 8.799 | 8.620 | 8.640 | 212,846 | -0.13(-1.52%) |
Dec 07, 2020 | 8.832 | 8.879 | 8.653 | 8.773 | 336,210 | -0.11(-1.20%) |
Dec 04, 2020 | 8.886 | 9.005 | 8.812 | 8.879 | 337,804 | +0.07(+0.75%) |
Dec 03, 2020 | 8.786 | 8.952 | 8.713 | 8.812 | 406,462 | +0.02(+0.23%) |
Dec 02, 2020 | 8.646 | 8.859 | 8.646 | 8.792 | 195,041 | +0.13(+1.53%) |
Dec 01, 2020 | 8.620 | 8.852 | 8.620 | 8.660 | 252,376 | +0.10(+1.16%) |
Nov 30, 2020 | 8.719 | 8.792 | 8.480 | 8.560 | 387,202 | -0.18(-2.05%) |
Nov 27, 2020 | 8.826 | 8.839 | 8.653 | 8.739 | 312,074 | -0.11(-1.20%) |
Nov 25, 2020 | 8.753 | 8.912 | 8.693 | 8.846 | 414,543 | +0.07(+0.83%) |
Nov 24, 2020 | 8.785 | 8.980 | 8.650 | 8.773 | 860,288 | +0.14(+1.65%) |
Nov 23, 2020 | 8.378 | 8.773 | 8.358 | 8.630 | 790,210 | +0.28(+3.41%) |
Nov 20, 2020 | 8.391 | 8.391 | 8.245 | 8.346 | 327,386 | -0.04(-0.46%) |
Nov 19, 2020 | 8.358 | 8.462 | 8.268 | 8.384 | 257,251 | +0.12(+1.41%) |
Nov 18, 2020 | 8.216 | 8.397 | 8.213 | 8.268 | 344,755 | +0.10(+1.27%) |
Nov 17, 2020 | 8.171 | 8.261 | 8.126 | 8.164 | 416,581 | +0.03(+0.40%) |
Nov 16, 2020 | 8.093 | 8.268 | 8.061 | 8.132 | 297,743 | +0.15(+1.86%) |
Nov 13, 2020 | 7.860 | 8.087 | 7.841 | 7.983 | 347,480 | +0.25(+3.26%) |
Nov 12, 2020 | 7.867 | 7.886 | 7.699 | 7.731 | 211,703 | -0.13(-1.65%) |
Nov 11, 2020 | 7.912 | 7.919 | 7.796 | 7.860 | 256,891 | +0.03(+0.41%) |
Nov 10, 2020 | 7.763 | 7.970 | 7.763 | 7.828 | 230,764 | +0.16(+2.11%) |
Nov 09, 2020 | 7.925 | 8.216 | 7.666 | 7.666 | 528,605 | -0.06(-0.84%) |
Nov 06, 2020 | 7.615 | 7.990 | 7.602 | 7.731 | 368,657 | +0.03(+0.34%) |
Nov 05, 2020 | 7.317 | 7.705 | 7.291 | 7.705 | 302,855 | +0.40(+5.49%) |
Nov 04, 2020 | 7.019 | 7.317 | 6.909 | 7.304 | 225,354 | +0.20(+2.82%) |
Nov 03, 2020 | 7.136 | 7.194 | 7.019 | 7.103 | 181,473 | -0.01(-0.09%) |
Nov 02, 2020 | 6.858 | 7.155 | 6.840 | 7.110 | 234,126 | +0.28(+4.17%) |
Oct 30, 2020 | 6.793 | 6.832 | 6.715 | 6.825 | 217,175 | -0.03(-0.38%) |
Oct 29, 2020 | 6.786 | 6.858 | 6.696 | 6.851 | 156,522 | +0.06(+0.95%) |
Oct 28, 2020 | 6.871 | 6.948 | 6.709 | 6.786 | 479,522 | -0.20(-2.87%) |
Oct 27, 2020 | 6.922 | 7.065 | 6.922 | 6.987 | 120,384 | +0.06(+0.93%) |
Oct 26, 2020 | 7.052 | 7.052 | 6.806 | 6.922 | 219,828 | -0.13(-1.83%) |
Oct 23, 2020 | 7.097 | 7.110 | 6.993 | 7.052 | 165,702 | +0.05(+0.65%) |
Oct 22, 2020 | 7.039 | 7.052 | 6.903 | 7.006 | 304,695 | +0.03(+0.37%) |
Oct 21, 2020 | 7.097 | 7.103 | 6.981 | 6.981 | 171,454 | -0.11(-1.55%) |
Oct 20, 2020 | 7.084 | 7.123 | 7.065 | 7.090 | 126,638 | +0.01(+0.18%) |
Oct 19, 2020 | 7.175 | 7.181 | 7.071 | 7.078 | 148,209 | -0.04(-0.55%) |
Oct 16, 2020 | 7.220 | 7.220 | 7.116 | 7.116 | 157,201 | -0.10(-1.35%) |
Oct 15, 2020 | 7.259 | 7.272 | 7.188 | 7.213 | 123,241 | -0.05(-0.62%) |
Oct 14, 2020 | 7.265 | 7.330 | 7.233 | 7.259 | 168,481 | -0.02(-0.27%) |
Oct 13, 2020 | 7.213 | 7.336 | 7.188 | 7.278 | 128,478 | +0.03(+0.45%) |
Oct 12, 2020 | 7.420 | 7.420 | 7.136 | 7.246 | 292,341 | -0.16(-2.10%) |
Oct 09, 2020 | 7.537 | 7.537 | 7.343 | 7.401 | 158,128 | -0.12(-1.55%) |
Oct 08, 2020 | 7.569 | 7.569 | 7.456 | 7.517 | 126,240 | +0.05(+0.69%) |
Oct 07, 2020 | 7.563 | 7.634 | 7.427 | 7.466 | 144,577 | -0.05(-0.60%) |
Oct 06, 2020 | 7.634 | 7.744 | 7.498 | 7.511 | 188,803 | -0.13(-1.69%) |
Oct 05, 2020 | 7.750 | 7.763 | 7.582 | 7.640 | 250,399 | -0.01(-0.17%) |
Oct 02, 2020 | 7.395 | 7.660 | 7.330 | 7.653 | 273,440 | +0.26(+3.50%) |
Oct 01, 2020 | 7.304 | 7.440 | 7.188 | 7.395 | 333,077 | +0.25(+3.53%) |
Sep 30, 2020 | 7.259 | 7.414 | 7.129 | 7.142 | 194,530 | -0.13(-1.78%) |
Sep 29, 2020 | 7.414 | 7.443 | 7.259 | 7.272 | 107,355 | -0.14(-1.83%) |
Sep 28, 2020 | 7.375 | 7.543 | 7.369 | 7.407 | 189,680 | +0.13(+1.78%) |
Sep 25, 2020 | 7.084 | 7.278 | 7.084 | 7.278 | 106,655 | +0.19(+2.74%) |
Sep 24, 2020 | 7.084 | 7.252 | 7.032 | 7.084 | 154,571 | -0.01(-0.09%) |
Sep 23, 2020 | 7.362 | 7.388 | 7.045 | 7.090 | 156,686 | -0.21(-2.92%) |
Sep 22, 2020 | 7.349 | 7.382 | 7.233 | 7.304 | 137,760 | +0.01(+0.18%) |
Sep 21, 2020 | 7.220 | 7.369 | 7.162 | 7.291 | 215,682 | -0.10(-1.31%) |
Sep 18, 2020 | 7.298 | 7.407 | 7.265 | 7.388 | 210,528 | +0.12(+1.69%) |
Sep 17, 2020 | 7.291 | 7.369 | 7.246 | 7.265 | 121,766 | -0.10(-1.40%) |
Sep 16, 2020 | 7.427 | 7.615 | 7.349 | 7.369 | 191,885 | -0.03(-0.44%) |
Sep 15, 2020 | 7.569 | 7.653 | 7.388 | 7.401 | 218,444 | -0.06(-0.78%) |
Sep 14, 2020 | 7.220 | 7.505 | 7.208 | 7.459 | 227,261 | +0.28(+3.97%) |
Sep 11, 2020 | 7.129 | 7.375 | 7.123 | 7.175 | 266,020 | +0.07(+1.00%) |
Sep 10, 2020 | 7.310 | 7.381 | 7.065 | 7.103 | 192,055 | -0.17(-2.40%) |
Sep 09, 2020 | 7.116 | 7.356 | 7.116 | 7.278 | 185,202 | +0.21(+2.93%) |
Sep 08, 2020 | 7.110 | 7.226 | 7.032 | 7.071 | 200,283 | -0.09(-1.26%) |
Sep 04, 2020 | 7.330 | 7.345 | 6.858 | 7.162 | 432,032 | -0.07(-0.98%) |
Sep 03, 2020 | 7.466 | 7.530 | 7.123 | 7.233 | 336,667 | -0.23(-3.12%) |
Sep 02, 2020 | 7.298 | 7.505 | 7.116 | 7.466 | 346,609 | +0.19(+2.58%) |
Sep 01, 2020 | 7.246 | 7.323 | 7.052 | 7.278 | 492,458 | +0.00(+0.00%) |
Aug 31, 2020 | 7.653 | 7.653 | 7.226 | 7.278 | 473,410 | -0.34(-4.50%) |
Aug 28, 2020 | 7.569 | 7.660 | 7.511 | 7.621 | 343,771 | +0.10(+1.38%) |
Aug 27, 2020 | 7.524 | 7.568 | 7.379 | 7.517 | 446,802 | +0.07(+0.93%) |
Aug 26, 2020 | 7.687 | 7.712 | 7.254 | 7.448 | 873,459 | -0.26(-3.34%) |
Aug 25, 2020 | 7.837 | 7.881 | 7.662 | 7.706 | 378,901 | -0.08(-0.97%) |
Aug 24, 2020 | 7.750 | 7.806 | 7.725 | 7.781 | 372,587 | +0.02(+0.24%) |
Aug 21, 2020 | 7.781 | 7.844 | 7.725 | 7.762 | 219,441 | -0.06(-0.72%) |
Aug 20, 2020 | 7.806 | 7.919 | 7.767 | 7.819 | 204,998 | -0.01(-0.08%) |
Aug 19, 2020 | 7.787 | 7.919 | 7.756 | 7.825 | 207,338 | +0.02(+0.24%) |
Aug 18, 2020 | 7.800 | 7.888 | 7.768 | 7.806 | 175,118 | -0.03(-0.32%) |
Aug 17, 2020 | 7.725 | 7.892 | 7.718 | 7.831 | 196,966 | +0.04(+0.48%) |
Aug 14, 2020 | 7.831 | 7.856 | 7.706 | 7.794 | 190,278 | -0.04(-0.48%) |
Aug 13, 2020 | 7.787 | 7.857 | 7.737 | 7.831 | 253,430 | +0.04(+0.56%) |
Aug 12, 2020 | 7.794 | 7.831 | 7.643 | 7.787 | 234,286 | +0.15(+1.97%) |
Aug 11, 2020 | 7.837 | 7.950 | 7.612 | 7.637 | 390,585 | -0.12(-1.54%) |
Aug 10, 2020 | 7.555 | 7.850 | 7.536 | 7.756 | 708,843 | +0.29(+3.95%) |
Aug 07, 2020 | 7.467 | 7.574 | 7.298 | 7.461 | 471,712 | +0.05(+0.68%) |
Aug 06, 2020 | 7.223 | 7.511 | 7.204 | 7.411 | 457,798 | +0.26(+3.60%) |
Aug 05, 2020 | 6.946 | 7.172 | 6.929 | 7.154 | 331,784 | +0.25(+3.64%) |
Aug 04, 2020 | 6.871 | 6.934 | 6.833 | 6.903 | 207,873 | +0.06(+0.82%) |
Aug 03, 2020 | 6.871 | 6.890 | 6.802 | 6.846 | 286,069 | +0.01(+0.18%) |
Jul 31, 2020 | 6.846 | 6.890 | 6.702 | 6.833 | 316,174 | -0.04(-0.55%) |
Jul 30, 2020 | 6.695 | 6.877 | 6.658 | 6.871 | 262,131 | +0.06(+0.83%) |
Jul 29, 2020 | 6.714 | 6.852 | 6.688 | 6.815 | 230,197 | +0.11(+1.59%) |
Jul 28, 2020 | 6.626 | 6.802 | 6.626 | 6.708 | 192,018 | +0.06(+0.94%) |
Jul 27, 2020 | 6.626 | 6.752 | 6.626 | 6.645 | 187,602 | +0.03(+0.38%) |
Jul 24, 2020 | 6.645 | 6.714 | 6.526 | 6.620 | 347,090 | -0.09(-1.31%) |
Jul 23, 2020 | 6.739 | 6.802 | 6.658 | 6.708 | 313,548 | -0.01(-0.19%) |
Jul 22, 2020 | 6.626 | 6.727 | 6.526 | 6.721 | 201,201 | +0.09(+1.42%) |
Jul 21, 2020 | 6.457 | 6.652 | 6.457 | 6.626 | 289,105 | +0.14(+2.23%) |
Jul 20, 2020 | 6.363 | 6.551 | 6.325 | 6.482 | 279,092 | +0.13(+1.97%) |
Jul 17, 2020 | 6.520 | 6.520 | 6.318 | 6.357 | 287,011 | -0.09(-1.36%) |
Jul 16, 2020 | 6.181 | 6.482 | 6.181 | 6.444 | 312,981 | +0.13(+1.99%) |
Jul 15, 2020 | 6.357 | 6.407 | 6.124 | 6.319 | 297,108 | +0.01(+0.20%) |
Jul 14, 2020 | 6.231 | 6.319 | 6.093 | 6.306 | 278,055 | +0.00(+0.00%) |
Jul 13, 2020 | 6.256 | 6.432 | 6.212 | 6.306 | 364,464 | +0.16(+2.55%) |
Jul 10, 2020 | 5.961 | 6.175 | 5.961 | 6.150 | 232,668 | +0.14(+2.30%) |
Jul 09, 2020 | 6.231 | 6.246 | 5.974 | 6.011 | 415,066 | -0.25(-4.01%) |
Jul 08, 2020 | 6.363 | 6.419 | 6.225 | 6.262 | 256,176 | -0.10(-1.58%) |
Jul 07, 2020 | 6.457 | 6.463 | 6.325 | 6.363 | 366,110 | -0.11(-1.74%) |
Jul 06, 2020 | 6.495 | 6.532 | 6.300 | 6.476 | 398,447 | +0.05(+0.78%) |
Jul 02, 2020 | 6.394 | 6.495 | 6.352 | 6.426 | 298,326 | +0.04(+0.69%) |
Jul 01, 2020 | 6.432 | 6.601 | 6.300 | 6.382 | 394,614 | -0.07(-1.07%) |
Jun 30, 2020 | 6.532 | 6.609 | 6.382 | 6.451 | 344,295 | +0.00(+0.00%) |
Jun 29, 2020 | 6.300 | 6.457 | 6.244 | 6.451 | 291,358 | +0.11(+1.78%) |
Jun 26, 2020 | 6.407 | 6.426 | 6.250 | 6.338 | 328,445 | -0.10(-1.56%) |
Jun 25, 2020 | 6.288 | 6.438 | 6.225 | 6.438 | 200,804 | +0.13(+1.99%) |
Jun 24, 2020 | 6.206 | 6.369 | 6.118 | 6.313 | 389,256 | +0.03(+0.50%) |
Jun 23, 2020 | 6.394 | 6.394 | 6.181 | 6.281 | 339,832 | +0.01(+0.10%) |
Jun 22, 2020 | 6.369 | 6.369 | 6.124 | 6.275 | 311,769 | -0.09(-1.38%) |
Jun 19, 2020 | 6.432 | 6.539 | 6.275 | 6.363 | 404,939 | +0.06(+1.00%) |
Jun 18, 2020 | 6.350 | 6.488 | 6.231 | 6.300 | 320,818 | -0.19(-2.90%) |
Jun 17, 2020 | 6.652 | 6.652 | 6.231 | 6.488 | 593,617 | -0.18(-2.64%) |
Jun 16, 2020 | 6.695 | 6.757 | 6.413 | 6.664 | 505,425 | +0.26(+4.02%) |
Jun 15, 2020 | 6.250 | 6.513 | 6.080 | 6.407 | 584,792 | -0.20(-3.04%) |
Jun 12, 2020 | 6.486 | 6.668 | 6.159 | 6.608 | 792,079 | +0.47(+7.72%) |
Jun 11, 2020 | 6.134 | 6.316 | 6.013 | 6.134 | 686,508 | -0.34(-5.25%) |
Jun 10, 2020 | 6.881 | 6.881 | 6.146 | 6.474 | 970,272 | -0.41(-5.91%) |
Jun 09, 2020 | 6.893 | 6.978 | 6.693 | 6.881 | 316,577 | -0.13(-1.82%) |
Jun 08, 2020 | 7.087 | 7.220 | 6.808 | 7.008 | 766,637 | +0.07(+1.05%) |
Jun 05, 2020 | 6.826 | 7.148 | 6.777 | 6.935 | 640,288 | +0.30(+4.48%) |
Jun 04, 2020 | 6.553 | 6.644 | 6.474 | 6.638 | 394,755 | +0.04(+0.55%) |
Jun 03, 2020 | 6.359 | 6.735 | 6.359 | 6.602 | 469,698 | +0.30(+4.82%) |
Jun 02, 2020 | 6.371 | 6.474 | 6.080 | 6.298 | 607,020 | -0.08(-1.24%) |
Jun 01, 2020 | 6.098 | 6.644 | 5.989 | 6.377 | 595,534 | +0.30(+4.89%) |
May 29, 2020 | 5.795 | 6.165 | 5.710 | 6.080 | 648,034 | +0.20(+3.41%) |
May 28, 2020 | 6.237 | 6.237 | 5.772 | 5.879 | 535,019 | -0.32(-5.09%) |
May 27, 2020 | 6.219 | 6.237 | 5.946 | 6.195 | 590,311 | +0.27(+4.61%) |
May 26, 2020 | 5.867 | 6.049 | 5.843 | 5.922 | 453,930 | +0.32(+5.63%) |
May 22, 2020 | 5.613 | 5.631 | 5.491 | 5.606 | 216,396 | +0.01(+0.22%) |
May 21, 2020 | 5.443 | 5.704 | 5.406 | 5.594 | 400,215 | +0.15(+2.79%) |
May 20, 2020 | 5.491 | 5.564 | 5.358 | 5.443 | 443,898 | +0.14(+2.63%) |
May 19, 2020 | 5.164 | 5.382 | 5.127 | 5.303 | 335,091 | +0.06(+1.16%) |
May 18, 2020 | 5.267 | 5.315 | 5.145 | 5.242 | 560,218 | +0.24(+4.73%) |
May 15, 2020 | 4.848 | 5.109 | 4.842 | 5.006 | 521,130 | +0.06(+1.23%) |
May 14, 2020 | 4.575 | 4.988 | 4.532 | 4.945 | 481,767 | +0.23(+4.89%) |
May 13, 2020 | 4.866 | 4.933 | 4.484 | 4.715 | 887,132 | -0.39(-7.61%) |
May 12, 2020 | 5.200 | 5.297 | 5.091 | 5.103 | 495,881 | -0.07(-1.29%) |
May 11, 2020 | 4.854 | 5.291 | 4.854 | 5.170 | 705,680 | +0.25(+5.19%) |
May 08, 2020 | 5.036 | 5.291 | 4.872 | 4.915 | 640,453 | -0.08(-1.70%) |
May 07, 2020 | 4.988 | 5.297 | 4.854 | 5.000 | 1,191,861 | +0.47(+10.31%) |
May 06, 2020 | 4.266 | 4.605 | 4.144 | 4.532 | 741,904 | +0.28(+6.56%) |
May 05, 2020 | 4.308 | 4.581 | 4.223 | 4.253 | 823,343 | +0.05(+1.30%) |
May 04, 2020 | 4.502 | 4.502 | 4.053 | 4.199 | 583,338 | -0.37(-8.10%) |
May 01, 2020 | 4.763 | 4.775 | 4.387 | 4.569 | 414,992 | -0.31(-6.34%) |
Apr 30, 2020 | 5.060 | 5.060 | 4.745 | 4.878 | 627,731 | -0.08(-1.59%) |
Apr 29, 2020 | 4.702 | 5.097 | 4.657 | 4.957 | 525,748 | +0.25(+5.42%) |
Apr 28, 2020 | 4.921 | 5.006 | 4.648 | 4.702 | 686,280 | -0.13(-2.76%) |
Apr 27, 2020 | 4.551 | 4.884 | 4.454 | 4.836 | 670,190 | +0.39(+8.88%) |
Apr 24, 2020 | 4.096 | 4.460 | 4.041 | 4.441 | 528,217 | +0.42(+10.57%) |
Apr 23, 2020 | 4.029 | 4.150 | 3.980 | 4.017 | 317,242 | -0.01(-0.15%) |
Apr 22, 2020 | 4.253 | 4.334 | 4.011 | 4.023 | 349,065 | -0.14(-3.35%) |
Apr 21, 2020 | 4.096 | 4.284 | 4.005 | 4.162 | 397,956 | +0.00(+0.00%) |
Apr 20, 2020 | 4.308 | 4.447 | 4.065 | 4.162 | 396,296 | -0.29(-6.54%) |
Apr 17, 2020 | 4.302 | 4.518 | 4.253 | 4.454 | 644,244 | +0.30(+7.31%) |
Apr 16, 2020 | 4.399 | 4.567 | 3.995 | 4.150 | 836,630 | -0.29(-6.56%) |
Apr 15, 2020 | 4.569 | 4.666 | 4.220 | 4.441 | 518,210 | -0.27(-5.79%) |
Apr 14, 2020 | 4.623 | 4.757 | 4.508 | 4.715 | 717,565 | +0.27(+6.00%) |
Apr 13, 2020 | 4.435 | 4.599 | 4.053 | 4.448 | 611,298 | +0.04(+0.96%) |
Apr 09, 2020 | 4.672 | 5.018 | 4.187 | 4.405 | 1,800,884 | +0.05(+1.11%) |
Apr 08, 2020 | 3.895 | 4.582 | 3.789 | 4.357 | 886,850 | +0.60(+15.99%) |
Apr 07, 2020 | 3.398 | 3.823 | 3.355 | 3.756 | 793,951 | +0.61(+19.27%) |
Apr 06, 2020 | 3.094 | 3.252 | 2.997 | 3.149 | 454,891 | +0.30(+10.66%) |
Apr 03, 2020 | 3.240 | 3.240 | 2.767 | 2.846 | 788,947 | -0.33(-10.33%) |
Apr 02, 2020 | 3.337 | 3.465 | 3.094 | 3.173 | 316,910 | +0.05(+1.75%) |
Apr 01, 2020 | 3.337 | 3.404 | 3.082 | 3.119 | 547,032 | -0.36(-10.45%) |
Mar 31, 2020 | 3.610 | 3.865 | 3.459 | 3.483 | 604,338 | -0.12(-3.20%) |
Mar 30, 2020 | 4.077 | 4.350 | 3.531 | 3.598 | 1,039,566 | -0.44(-10.96%) |
Mar 27, 2020 | 3.810 | 4.526 | 3.780 | 4.041 | 927,883 | +0.05(+1.22%) |
Mar 26, 2020 | 3.459 | 4.799 | 3.440 | 3.992 | 1,205,183 | +0.72(+21.85%) |
Mar 25, 2020 | 3.022 | 3.871 | 2.973 | 3.276 | 1,011,005 | +0.34(+11.57%) |
Mar 24, 2020 | 3.125 | 3.774 | 2.912 | 2.937 | 1,029,183 | +0.28(+10.50%) |
Mar 23, 2020 | 3.246 | 3.337 | 2.658 | 2.658 | 1,155,184 | -0.55(-17.20%) |
Mar 20, 2020 | 5.000 | 5.000 | 2.870 | 3.210 | 1,836,648 | -1.62(-33.54%) |
Mar 19, 2020 | 1.972 | 4.994 | 1.699 | 4.830 | 3,493,898 | +3.07(+174.48%) |
Mar 18, 2020 | 3.028 | 3.173 | 1.760 | 1.760 | 2,594,237 | -1.47(-45.49%) |
Mar 17, 2020 | 4.229 | 4.247 | 3.189 | 3.228 | 1,560,669 | -0.98(-23.34%) |
Mar 16, 2020 | 3.950 | 4.429 | 3.616 | 4.211 | 1,286,092 | -1.00(-19.21%) |
Mar 13, 2020 | 5.200 | 5.528 | 5.056 | 5.212 | 801,308 | +0.30(+6.05%) |
Mar 12, 2020 | 5.594 | 5.594 | 4.270 | 4.915 | 1,245,527 | -1.26(-20.41%) |
Mar 11, 2020 | 6.402 | 6.425 | 6.100 | 6.175 | 714,887 | -0.41(-6.18%) |
Mar 10, 2020 | 6.518 | 6.628 | 6.274 | 6.582 | 731,374 | +0.23(+3.66%) |
Mar 09, 2020 | 6.855 | 6.971 | 6.350 | 6.350 | 1,027,249 | -0.99(-13.53%) |
Mar 06, 2020 | 7.320 | 7.453 | 7.140 | 7.343 | 647,401 | -0.13(-1.79%) |
Mar 05, 2020 | 7.697 | 7.726 | 7.279 | 7.477 | 1,052,344 | +0.24(+3.29%) |
Mar 04, 2020 | 7.128 | 7.273 | 7.128 | 7.238 | 333,977 | +0.16(+2.22%) |
Mar 03, 2020 | 7.186 | 7.297 | 7.053 | 7.082 | 488,045 | -0.04(-0.57%) |