Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.758 | 9.856 | 9.729 | 9.729 | 731,785 | +0.16(+1.63%) |
Mar 30, 2021 | 9.476 | 9.602 | 9.437 | 9.573 | 511,501 | +0.18(+1.87%) |
Mar 29, 2021 | 9.408 | 9.486 | 9.301 | 9.398 | 227,897 | -0.17(-1.73%) |
Mar 26, 2021 | 9.359 | 9.564 | 9.359 | 9.564 | 311,844 | +0.19(+1.97%) |
Mar 25, 2021 | 9.223 | 9.398 | 9.193 | 9.378 | 507,366 | +0.10(+1.05%) |
Mar 24, 2021 | 9.447 | 9.495 | 9.281 | 9.281 | 494,570 | -0.04(-0.42%) |
Mar 23, 2021 | 9.564 | 9.612 | 9.310 | 9.320 | 760,476 | -0.28(-2.94%) |
Mar 22, 2021 | 9.593 | 9.719 | 9.515 | 9.602 | 596,145 | +0.30(+3.25%) |
Mar 19, 2021 | 9.242 | 9.349 | 9.116 | 9.301 | 377,048 | +0.09(+0.95%) |
Mar 18, 2021 | 9.417 | 9.466 | 9.203 | 9.213 | 568,482 | -0.37(-3.86%) |
Mar 17, 2021 | 9.476 | 9.593 | 9.369 | 9.583 | 400,419 | +0.07(+0.72%) |
Mar 16, 2021 | 9.710 | 9.719 | 9.447 | 9.515 | 856,539 | -0.10(-1.01%) |
Mar 15, 2021 | 9.554 | 9.622 | 9.388 | 9.612 | 526,460 | -0.03(-0.30%) |
Mar 12, 2021 | 9.632 | 9.680 | 9.554 | 9.641 | 474,287 | +0.10(+1.02%) |
Mar 11, 2021 | 9.632 | 9.690 | 9.437 | 9.544 | 648,337 | +0.17(+1.77%) |
Mar 10, 2021 | 9.359 | 9.427 | 9.242 | 9.378 | 1,310,924 | -0.16(-1.63%) |
Mar 09, 2021 | 9.564 | 9.583 | 9.281 | 9.534 | 765,865 | +0.25(+2.73%) |
Mar 08, 2021 | 9.525 | 9.564 | 9.262 | 9.281 | 654,023 | -0.51(-5.17%) |
Mar 05, 2021 | 9.700 | 9.807 | 9.427 | 9.788 | 658,499 | +0.29(+3.08%) |
Mar 04, 2021 | 9.788 | 9.914 | 9.437 | 9.495 | 892,230 | -0.19(-2.01%) |
Mar 03, 2021 | 9.865 | 9.982 | 9.661 | 9.690 | 504,847 | -0.24(-2.45%) |
Mar 02, 2021 | 9.973 | 9.973 | 9.856 | 9.934 | 468,127 | -0.07(-0.68%) |
Mar 01, 2021 | 9.973 | 10.03 | 9.817 | 10.00 | 497,780 | +0.27(+2.80%) |
Feb 26, 2021 | 9.856 | 9.856 | 9.656 | 9.729 | 984,616 | -0.19(-1.96%) |
Feb 25, 2021 | 10.38 | 10.38 | 9.875 | 9.924 | 957,580 | -0.45(-4.32%) |
Feb 24, 2021 | 10.35 | 10.40 | 10.19 | 10.37 | 768,818 | -0.42(-3.88%) |
Feb 23, 2021 | 10.57 | 10.79 | 10.30 | 10.79 | 663,109 | +0.14(+1.28%) |
Feb 22, 2021 | 10.85 | 10.89 | 10.62 | 10.65 | 544,942 | -0.24(-2.23%) |
Feb 19, 2021 | 10.86 | 10.95 | 10.80 | 10.90 | 747,935 | +0.40(+3.80%) |
Feb 18, 2021 | 10.59 | 10.62 | 10.40 | 10.50 | 654,522 | -0.37(-3.41%) |
Feb 17, 2021 | 10.76 | 10.93 | 10.76 | 10.87 | 718,067 | -0.01(-0.09%) |
Feb 16, 2021 | 10.79 | 10.91 | 10.79 | 10.88 | 1,846,016 | +0.32(+3.04%) |
Feb 12, 2021 | 10.44 | 10.60 | 10.37 | 10.56 | 482,605 | +0.11(+1.03%) |
Feb 11, 2021 | 10.39 | 10.51 | 10.28 | 10.45 | 482,017 | +0.11(+1.04%) |
Feb 10, 2021 | 10.25 | 10.43 | 10.09 | 10.34 | 844,378 | +0.25(+2.51%) |
Feb 09, 2021 | 10.09 | 10.17 | 10.00 | 10.09 | 1,827,824 | +0.07(+0.68%) |
Feb 08, 2021 | 9.934 | 10.02 | 9.856 | 10.02 | 504,864 | +0.13(+1.28%) |
Feb 05, 2021 | 10.06 | 10.06 | 9.856 | 9.895 | 892,819 | -0.17(-1.65%) |
Feb 04, 2021 | 10.07 | 10.07 | 9.817 | 10.06 | 1,606,180 | +0.13(+1.27%) |
Feb 03, 2021 | 9.865 | 10.04 | 9.817 | 9.934 | 752,469 | +0.03(+0.30%) |
Feb 02, 2021 | 9.943 | 9.982 | 9.817 | 9.904 | 710,193 | +0.07(+0.69%) |
Feb 01, 2021 | 9.817 | 9.875 | 9.612 | 9.836 | 987,707 | +0.43(+4.55%) |
Jan 29, 2021 | 9.505 | 9.632 | 9.193 | 9.408 | 1,843,037 | -0.48(-4.83%) |
Jan 28, 2021 | 9.856 | 10.05 | 9.544 | 9.885 | 1,313,723 | +0.34(+3.57%) |
Jan 27, 2021 | 9.963 | 9.982 | 9.223 | 9.544 | 1,217,738 | -0.62(-6.13%) |
Jan 26, 2021 | 10.58 | 10.58 | 10.07 | 10.17 | 1,038,650 | +0.04(+0.38%) |
Jan 25, 2021 | 10.37 | 10.37 | 10.08 | 10.13 | 1,096,048 | -0.11(-1.05%) |
Jan 22, 2021 | 10.29 | 10.38 | 10.23 | 10.24 | 877,827 | -0.09(-0.85%) |
Jan 21, 2021 | 10.23 | 10.46 | 10.18 | 10.32 | 1,018,987 | +0.76(+7.94%) |
Jan 20, 2021 | 9.466 | 9.583 | 9.449 | 9.564 | 404,808 | +0.15(+1.55%) |
Jan 19, 2021 | 9.320 | 9.437 | 9.320 | 9.417 | 545,394 | +0.17(+1.79%) |
Jan 15, 2021 | 9.301 | 9.398 | 9.223 | 9.252 | 489,176 | -0.18(-1.86%) |
Jan 14, 2021 | 9.495 | 9.505 | 9.349 | 9.427 | 720,426 | +0.43(+4.76%) |
Jan 13, 2021 | 9.028 | 9.057 | 8.969 | 8.999 | 294,753 | +0.07(+0.76%) |
Jan 12, 2021 | 8.862 | 8.930 | 8.823 | 8.930 | 266,921 | +0.23(+2.69%) |
Jan 11, 2021 | 8.697 | 8.736 | 8.638 | 8.697 | 421,313 | -0.27(-3.04%) |
Jan 08, 2021 | 8.911 | 9.028 | 8.896 | 8.969 | 545,035 | +0.05(+0.55%) |
Jan 07, 2021 | 8.843 | 8.930 | 8.814 | 8.921 | 313,436 | +0.19(+2.23%) |
Jan 06, 2021 | 8.629 | 8.794 | 8.609 | 8.726 | 536,221 | +0.31(+3.70%) |
Jan 05, 2021 | 8.366 | 8.424 | 8.336 | 8.414 | 172,123 | -0.02(-0.23%) |
Jan 04, 2021 | 8.551 | 8.570 | 8.375 | 8.434 | 262,774 | +0.21(+2.61%) |
Dec 31, 2020 | 8.220 | 8.220 | 8.220 | 219,830 | -0.02(-0.24%) | |
Dec 30, 2020 | 8.288 | 8.297 | 8.221 | 8.239 | 219,830 | +0.05(+0.59%) |
Dec 29, 2020 | 8.317 | 8.317 | 8.171 | 8.190 | 328,852 | +0.29(+3.70%) |
Dec 28, 2020 | 8.064 | 8.073 | 7.898 | 7.898 | 270,391 | +0.06(+0.75%) |
Dec 24, 2020 | 7.888 | 7.888 | 7.811 | 7.840 | 101,141 | -0.14(-1.71%) |
Dec 23, 2020 | 8.035 | 8.054 | 7.947 | 7.976 | 289,517 | +0.39(+5.13%) |
Dec 22, 2020 | 7.616 | 7.674 | 7.577 | 7.587 | 247,362 | -0.21(-2.75%) |
Dec 21, 2020 | 7.713 | 7.811 | 7.694 | 7.801 | 404,362 | -0.17(-2.08%) |
Dec 18, 2020 | 8.035 | 8.035 | 7.918 | 7.966 | 295,313 | -0.29(-3.54%) |
Dec 17, 2020 | 8.200 | 8.268 | 8.171 | 8.259 | 395,249 | +0.23(+2.91%) |
Dec 16, 2020 | 7.996 | 8.054 | 7.937 | 8.025 | 245,216 | -0.08(-0.96%) |
Dec 15, 2020 | 7.986 | 8.103 | 7.830 | 8.103 | 1,139,023 | +0.70(+9.47%) |
Dec 14, 2020 | 7.431 | 7.460 | 7.372 | 7.402 | 247,262 | +0.04(+0.53%) |
Dec 11, 2020 | 7.363 | 7.363 | 7.285 | 7.363 | 304,451 | -0.05(-0.66%) |
Dec 10, 2020 | 7.353 | 7.460 | 7.343 | 7.411 | 213,489 | +0.28(+3.96%) |
Dec 09, 2020 | 7.236 | 7.255 | 7.109 | 7.129 | 152,277 | -0.03(-0.41%) |
Dec 08, 2020 | 7.197 | 7.265 | 7.139 | 7.158 | 322,856 | -0.11(-1.47%) |
Dec 07, 2020 | 7.255 | 7.285 | 7.187 | 7.265 | 323,384 | -0.25(-3.37%) |
Dec 04, 2020 | 7.294 | 7.518 | 7.275 | 7.518 | 458,372 | +0.50(+7.07%) |
Dec 03, 2020 | 7.070 | 7.100 | 7.022 | 7.022 | 253,908 | +0.06(+0.84%) |
Dec 02, 2020 | 6.973 | 7.022 | 6.944 | 6.963 | 112,373 | +0.00(+0.00%) |
Dec 01, 2020 | 6.934 | 7.022 | 6.905 | 6.963 | 177,210 | +0.27(+4.08%) |
Nov 30, 2020 | 6.807 | 6.837 | 6.681 | 6.691 | 233,624 | -0.31(-4.45%) |
Nov 27, 2020 | 7.002 | 7.022 | 6.934 | 7.002 | 89,435 | -0.02(-0.28%) |
Nov 25, 2020 | 6.954 | 7.036 | 6.924 | 7.022 | 289,665 | +0.12(+1.69%) |
Nov 24, 2020 | 6.798 | 6.934 | 6.759 | 6.905 | 396,904 | +0.14(+2.01%) |
Nov 23, 2020 | 6.691 | 6.798 | 6.691 | 6.768 | 209,909 | +0.15(+2.21%) |
Nov 20, 2020 | 6.603 | 6.652 | 6.583 | 6.622 | 247,155 | +0.19(+2.87%) |
Nov 19, 2020 | 6.379 | 6.467 | 6.369 | 6.437 | 202,680 | -0.08(-1.20%) |
Nov 18, 2020 | 6.515 | 6.574 | 6.506 | 6.515 | 175,520 | -0.03(-0.45%) |
Nov 17, 2020 | 6.496 | 6.574 | 6.476 | 6.544 | 156,448 | -0.04(-0.59%) |
Nov 16, 2020 | 6.564 | 6.632 | 6.554 | 6.583 | 143,528 | +0.13(+1.96%) |
Nov 13, 2020 | 6.428 | 6.486 | 6.428 | 6.457 | 185,854 | +0.09(+1.38%) |
Nov 12, 2020 | 6.515 | 6.525 | 6.359 | 6.369 | 624,060 | -0.19(-2.97%) |
Nov 11, 2020 | 6.593 | 6.593 | 6.506 | 6.564 | 183,337 | +0.13(+1.97%) |
Nov 10, 2020 | 6.506 | 6.515 | 6.418 | 6.437 | 221,085 | -0.19(-2.94%) |
Nov 09, 2020 | 6.778 | 6.817 | 6.613 | 6.632 | 258,970 | +0.13(+1.95%) |
Nov 06, 2020 | 6.476 | 6.515 | 6.457 | 6.506 | 188,215 | +0.04(+0.60%) |
Nov 05, 2020 | 6.428 | 6.515 | 6.398 | 6.467 | 152,077 | +0.14(+2.15%) |
Nov 04, 2020 | 6.330 | 6.408 | 6.282 | 6.330 | 248,588 | -0.10(-1.52%) |
Nov 03, 2020 | 6.389 | 6.447 | 6.369 | 6.428 | 296,277 | +0.19(+3.13%) |
Nov 02, 2020 | 6.174 | 6.252 | 6.155 | 6.233 | 159,731 | +0.13(+2.07%) |
Oct 30, 2020 | 6.058 | 6.106 | 6.048 | 6.106 | 288,844 | -0.03(-0.48%) |
Oct 29, 2020 | 6.126 | 6.165 | 6.077 | 6.135 | 405,611 | -0.01(-0.16%) |
Oct 28, 2020 | 6.223 | 6.228 | 6.126 | 6.145 | 443,397 | -0.16(-2.47%) |
Oct 27, 2020 | 6.389 | 6.389 | 6.301 | 6.301 | 175,406 | -0.05(-0.77%) |
Oct 26, 2020 | 6.418 | 6.457 | 6.282 | 6.350 | 286,215 | -0.27(-4.12%) |
Oct 23, 2020 | 6.583 | 6.671 | 6.574 | 6.622 | 399,843 | -0.20(-3.00%) |
Oct 22, 2020 | 6.817 | 6.915 | 6.768 | 6.827 | 321,371 | +0.11(+1.59%) |
Oct 21, 2020 | 6.671 | 6.759 | 6.671 | 6.720 | 275,005 | +0.05(+0.73%) |
Oct 20, 2020 | 6.661 | 6.720 | 6.642 | 6.671 | 274,931 | +0.06(+0.88%) |
Oct 19, 2020 | 6.661 | 6.694 | 6.583 | 6.613 | 207,722 | -0.02(-0.29%) |
Oct 16, 2020 | 6.710 | 6.768 | 6.622 | 6.632 | 155,255 | -0.22(-3.27%) |
Oct 15, 2020 | 6.856 | 6.861 | 6.788 | 6.856 | 197,497 | -0.09(-1.26%) |
Oct 14, 2020 | 6.905 | 6.983 | 6.885 | 6.944 | 349,535 | +0.17(+2.44%) |
Oct 13, 2020 | 6.798 | 6.856 | 6.768 | 6.778 | 461,182 | +0.04(+0.58%) |
Oct 12, 2020 | 6.730 | 6.759 | 6.661 | 6.739 | 286,813 | +0.03(+0.44%) |
Oct 09, 2020 | 6.671 | 6.725 | 6.632 | 6.710 | 589,291 | +0.11(+1.62%) |
Oct 08, 2020 | 6.632 | 6.700 | 6.593 | 6.603 | 546,113 | +0.19(+2.88%) |
Oct 07, 2020 | 6.369 | 6.437 | 6.359 | 6.418 | 1,239,234 | +0.08(+1.23%) |
Oct 06, 2020 | 6.447 | 6.486 | 6.223 | 6.340 | 2,133,275 | -0.24(-3.70%) |
Oct 05, 2020 | 6.457 | 6.583 | 6.457 | 6.583 | 467,395 | +0.28(+4.48%) |
Oct 02, 2020 | 6.223 | 6.369 | 6.199 | 6.301 | 539,080 | -0.07(-1.07%) |
Oct 01, 2020 | 6.408 | 6.457 | 6.320 | 6.369 | 458,115 | +0.01(+0.15%) |
Sep 30, 2020 | 6.447 | 6.520 | 6.340 | 6.359 | 373,292 | -0.09(-1.36%) |
Sep 29, 2020 | 6.496 | 6.506 | 6.428 | 6.447 | 311,497 | +0.00(+0.00%) |
Sep 28, 2020 | 6.369 | 6.467 | 6.369 | 6.447 | 411,480 | +0.20(+3.28%) |
Sep 25, 2020 | 6.262 | 6.291 | 6.155 | 6.243 | 435,576 | -0.06(-0.93%) |
Sep 24, 2020 | 6.350 | 6.398 | 6.194 | 6.301 | 428,145 | -0.24(-3.72%) |
Sep 23, 2020 | 6.671 | 6.700 | 6.525 | 6.544 | 305,458 | -0.13(-1.90%) |
Sep 22, 2020 | 6.652 | 6.720 | 6.622 | 6.671 | 240,847 | -0.09(-1.30%) |
Sep 21, 2020 | 6.798 | 6.798 | 6.632 | 6.759 | 489,981 | +0.03(+0.43%) |
Sep 18, 2020 | 6.778 | 6.827 | 6.681 | 6.730 | 439,273 | -0.04(-0.58%) |
Sep 17, 2020 | 6.749 | 6.778 | 6.671 | 6.768 | 270,340 | +0.04(+0.58%) |
Sep 16, 2020 | 6.720 | 6.827 | 6.652 | 6.730 | 558,362 | +0.01(+0.14%) |
Sep 15, 2020 | 6.827 | 6.832 | 6.700 | 6.720 | 451,087 | -0.18(-2.54%) |
Sep 14, 2020 | 6.944 | 6.978 | 6.866 | 6.895 | 430,381 | -0.01(-0.14%) |
Sep 11, 2020 | 6.817 | 6.915 | 6.817 | 6.905 | 484,864 | +0.25(+3.81%) |
Sep 10, 2020 | 6.720 | 6.788 | 6.632 | 6.652 | 409,031 | +0.02(+0.29%) |
Sep 09, 2020 | 6.671 | 6.671 | 6.564 | 6.632 | 359,733 | +0.16(+2.41%) |
Sep 08, 2020 | 6.398 | 6.676 | 6.398 | 6.476 | 1,021,510 | +0.40(+6.57%) |
Sep 04, 2020 | 6.184 | 6.184 | 5.950 | 6.077 | 428,491 | +0.00(+0.00%) |
Sep 03, 2020 | 6.135 | 6.194 | 5.960 | 6.077 | 884,035 | -0.15(-2.35%) |
Sep 02, 2020 | 6.126 | 6.262 | 6.106 | 6.223 | 503,792 | +0.07(+1.11%) |
Sep 01, 2020 | 6.126 | 6.174 | 6.048 | 6.155 | 433,110 | +0.15(+2.43%) |
Aug 31, 2020 | 6.038 | 6.038 | 5.931 | 6.009 | 387,331 | -0.18(-2.83%) |
Aug 28, 2020 | 6.106 | 6.204 | 6.077 | 6.184 | 290,076 | +0.04(+0.63%) |
Aug 27, 2020 | 6.194 | 6.252 | 6.077 | 6.145 | 498,826 | -0.26(-4.10%) |
Aug 26, 2020 | 6.311 | 6.418 | 6.282 | 6.408 | 399,001 | +0.12(+1.86%) |
Aug 25, 2020 | 6.135 | 6.291 | 6.106 | 6.291 | 510,702 | +0.18(+2.87%) |
Aug 24, 2020 | 6.174 | 6.223 | 6.087 | 6.116 | 673,781 | +0.67(+12.34%) |
Aug 21, 2020 | 5.425 | 5.522 | 5.405 | 5.444 | 430,545 | +0.19(+3.52%) |
Aug 20, 2020 | 5.230 | 5.278 | 5.162 | 5.259 | 319,023 | -0.10(-1.82%) |
Aug 19, 2020 | 5.395 | 5.468 | 5.327 | 5.356 | 440,459 | -0.07(-1.26%) |
Aug 18, 2020 | 5.483 | 5.483 | 5.327 | 5.425 | 343,603 | -0.23(-4.13%) |
Aug 17, 2020 | 5.649 | 5.717 | 5.619 | 5.658 | 227,962 | +0.04(+0.69%) |
Aug 14, 2020 | 5.580 | 5.649 | 5.532 | 5.619 | 298,393 | +0.11(+1.94%) |
Aug 13, 2020 | 5.444 | 5.541 | 5.386 | 5.512 | 256,080 | +0.00(+0.00%) |
Aug 12, 2020 | 5.405 | 5.541 | 5.405 | 5.512 | 127,630 | +0.13(+2.35%) |
Aug 11, 2020 | 5.454 | 5.473 | 5.376 | 5.386 | 163,009 | -0.02(-0.36%) |
Aug 10, 2020 | 5.425 | 5.454 | 5.317 | 5.405 | 308,867 | +0.26(+5.11%) |
Aug 07, 2020 | 5.162 | 5.162 | 5.113 | 5.142 | 201,256 | -0.14(-2.58%) |
Aug 06, 2020 | 5.181 | 5.293 | 5.152 | 5.278 | 439,255 | +0.10(+1.88%) |
Aug 05, 2020 | 5.220 | 5.249 | 5.181 | 5.181 | 237,218 | +0.00(+0.00%) |
Aug 04, 2020 | 5.162 | 5.191 | 5.132 | 5.181 | 261,606 | +0.03(+0.57%) |
Aug 03, 2020 | 5.142 | 5.171 | 5.103 | 5.152 | 210,842 | -0.02(-0.38%) |
Jul 31, 2020 | 5.220 | 5.230 | 5.084 | 5.171 | 224,462 | -0.11(-2.03%) |
Jul 30, 2020 | 5.191 | 5.288 | 5.142 | 5.278 | 175,704 | +0.06(+1.12%) |
Jul 29, 2020 | 5.162 | 5.239 | 5.103 | 5.220 | 223,365 | +0.18(+3.47%) |
Jul 28, 2020 | 5.074 | 5.074 | 5.015 | 5.045 | 155,029 | +0.03(+0.58%) |
Jul 27, 2020 | 5.035 | 5.045 | 4.986 | 5.015 | 243,769 | +0.08(+1.58%) |
Jul 24, 2020 | 5.103 | 5.103 | 4.938 | 4.938 | 1,464,757 | -0.25(-4.88%) |
Jul 23, 2020 | 5.278 | 5.405 | 5.142 | 5.191 | 824,586 | -0.16(-2.91%) |
Jul 22, 2020 | 5.337 | 5.356 | 5.288 | 5.347 | 209,497 | -0.03(-0.54%) |
Jul 21, 2020 | 5.347 | 5.415 | 5.327 | 5.376 | 266,756 | +0.16(+2.99%) |
Jul 20, 2020 | 5.142 | 5.239 | 5.123 | 5.220 | 196,419 | +0.08(+1.52%) |
Jul 17, 2020 | 5.181 | 5.201 | 5.127 | 5.142 | 262,352 | -0.08(-1.49%) |
Jul 16, 2020 | 5.171 | 5.220 | 5.132 | 5.220 | 164,552 | +0.00(+0.00%) |
Jul 15, 2020 | 5.210 | 5.269 | 5.191 | 5.220 | 348,862 | +0.06(+1.13%) |
Jul 14, 2020 | 5.015 | 5.162 | 4.996 | 5.162 | 312,932 | +0.14(+2.71%) |
Jul 13, 2020 | 5.142 | 5.152 | 5.025 | 5.025 | 241,173 | -0.04(-0.77%) |
Jul 10, 2020 | 4.986 | 5.103 | 4.977 | 5.064 | 629,337 | +0.01(+0.19%) |
Jul 09, 2020 | 5.113 | 5.113 | 4.967 | 5.054 | 426,449 | -0.07(-1.33%) |
Jul 08, 2020 | 5.064 | 5.137 | 5.035 | 5.123 | 341,087 | +0.13(+2.53%) |
Jul 07, 2020 | 5.045 | 5.054 | 4.986 | 4.996 | 379,381 | -0.31(-5.87%) |
Jul 06, 2020 | 5.181 | 5.317 | 5.181 | 5.308 | 560,340 | +0.45(+9.22%) |
Jul 02, 2020 | 4.879 | 4.928 | 4.840 | 4.860 | 408,571 | -0.01(-0.20%) |
Jul 01, 2020 | 4.733 | 4.869 | 4.733 | 4.869 | 324,595 | +0.17(+3.52%) |
Jun 30, 2020 | 4.636 | 4.772 | 4.634 | 4.704 | 361,114 | +0.04(+0.84%) |
Jun 29, 2020 | 4.606 | 4.665 | 4.548 | 4.665 | 229,837 | +0.03(+0.63%) |
Jun 26, 2020 | 4.733 | 4.797 | 4.636 | 4.636 | 236,579 | -0.11(-2.26%) |
Jun 25, 2020 | 4.694 | 4.753 | 4.616 | 4.743 | 268,054 | -0.02(-0.41%) |
Jun 24, 2020 | 4.899 | 4.918 | 4.743 | 4.762 | 308,344 | -0.11(-2.20%) |
Jun 23, 2020 | 4.821 | 4.928 | 4.811 | 4.869 | 779,774 | +0.09(+1.83%) |
Jun 22, 2020 | 4.830 | 4.860 | 4.743 | 4.782 | 401,927 | +0.01(+0.20%) |
Jun 19, 2020 | 4.792 | 4.801 | 4.675 | 4.772 | 758,614 | -0.04(-0.81%) |
Jun 18, 2020 | 4.811 | 4.938 | 4.772 | 4.811 | 781,595 | -0.01(-0.20%) |
Jun 17, 2020 | 4.879 | 4.918 | 4.801 | 4.821 | 824,671 | +0.06(+1.23%) |
Jun 16, 2020 | 4.899 | 4.928 | 4.733 | 4.762 | 868,083 | +0.16(+3.38%) |
Jun 15, 2020 | 4.626 | 4.660 | 4.412 | 4.606 | 901,743 | -0.24(-5.02%) |
Jun 12, 2020 | 4.879 | 4.957 | 4.757 | 4.850 | 1,616,316 | +0.09(+1.84%) |
Jun 11, 2020 | 4.879 | 4.957 | 4.743 | 4.762 | 452,467 | -0.44(-8.43%) |
Jun 10, 2020 | 5.210 | 5.269 | 5.152 | 5.201 | 485,036 | +0.10(+1.91%) |
Jun 09, 2020 | 5.103 | 5.171 | 5.035 | 5.103 | 270,799 | -0.15(-2.78%) |
Jun 08, 2020 | 5.123 | 5.283 | 5.103 | 5.249 | 353,555 | +0.24(+4.86%) |
Jun 05, 2020 | 5.006 | 5.059 | 4.967 | 5.006 | 491,949 | +0.26(+5.54%) |
Jun 04, 2020 | 4.772 | 4.821 | 4.723 | 4.743 | 288,186 | -0.14(-2.79%) |
Jun 03, 2020 | 4.694 | 4.947 | 4.694 | 4.879 | 1,028,174 | +0.40(+8.91%) |
Jun 02, 2020 | 4.382 | 4.529 | 4.363 | 4.480 | 419,560 | +0.20(+4.78%) |
Jun 01, 2020 | 4.188 | 4.295 | 4.158 | 4.275 | 225,097 | +0.15(+3.54%) |
May 29, 2020 | 3.993 | 4.149 | 3.983 | 4.129 | 677,187 | +0.07(+1.68%) |
May 28, 2020 | 4.110 | 4.178 | 4.046 | 4.061 | 236,666 | -0.10(-2.34%) |
May 27, 2020 | 4.158 | 4.168 | 4.051 | 4.158 | 328,674 | +0.09(+2.15%) |
May 26, 2020 | 4.149 | 4.168 | 4.042 | 4.071 | 319,685 | +0.10(+2.45%) |
May 22, 2020 | 3.954 | 4.012 | 3.905 | 3.973 | 300,139 | -0.10(-2.39%) |
May 21, 2020 | 4.168 | 4.188 | 4.051 | 4.071 | 302,627 | -0.06(-1.42%) |
May 20, 2020 | 4.129 | 4.158 | 4.100 | 4.129 | 216,321 | +0.02(+0.47%) |
May 19, 2020 | 4.139 | 4.207 | 3.954 | 4.110 | 836,572 | +0.11(+2.68%) |
May 18, 2020 | 4.032 | 4.120 | 3.954 | 4.003 | 565,949 | +0.05(+1.23%) |
May 15, 2020 | 3.944 | 4.051 | 3.925 | 3.954 | 423,254 | -0.14(-3.33%) |
May 14, 2020 | 3.983 | 4.090 | 3.934 | 4.090 | 406,150 | +0.05(+1.20%) |
May 13, 2020 | 4.090 | 4.110 | 3.973 | 4.042 | 610,975 | +0.01(+0.24%) |
May 12, 2020 | 4.139 | 4.168 | 4.032 | 4.032 | 174,627 | -0.17(-3.94%) |
May 11, 2020 | 4.197 | 4.217 | 4.081 | 4.197 | 318,177 | -0.13(-2.93%) |
May 08, 2020 | 4.285 | 4.344 | 4.275 | 4.324 | 156,589 | +0.03(+0.68%) |
May 07, 2020 | 4.295 | 4.314 | 4.246 | 4.295 | 279,711 | +0.03(+0.69%) |
May 06, 2020 | 4.314 | 4.314 | 4.230 | 4.266 | 185,847 | +0.02(+0.46%) |
May 05, 2020 | 4.246 | 4.314 | 4.217 | 4.246 | 244,199 | +0.15(+3.56%) |
May 04, 2020 | 4.168 | 4.197 | 4.032 | 4.100 | 401,373 | -0.06(-1.41%) |
May 01, 2020 | 4.324 | 4.334 | 4.124 | 4.158 | 231,650 | -0.22(-5.11%) |
Apr 30, 2020 | 4.460 | 4.519 | 4.373 | 4.382 | 290,527 | -0.19(-4.26%) |
Apr 29, 2020 | 4.577 | 4.616 | 4.441 | 4.577 | 727,508 | +0.21(+4.91%) |
Apr 28, 2020 | 4.460 | 4.509 | 4.363 | 4.363 | 488,207 | +0.07(+1.59%) |
Apr 27, 2020 | 4.334 | 4.373 | 4.275 | 4.295 | 367,948 | +0.11(+2.56%) |
Apr 24, 2020 | 4.266 | 4.295 | 4.158 | 4.188 | 291,924 | -0.19(-4.23%) |
Apr 23, 2020 | 4.402 | 4.441 | 4.353 | 4.373 | 145,819 | -0.05(-1.10%) |
Apr 22, 2020 | 4.363 | 4.421 | 4.295 | 4.421 | 262,167 | +0.15(+3.42%) |
Apr 21, 2020 | 4.314 | 4.314 | 4.207 | 4.275 | 457,103 | -0.06(-1.35%) |
Apr 20, 2020 | 4.490 | 4.509 | 4.334 | 4.334 | 418,144 | -0.22(-4.91%) |
Apr 17, 2020 | 4.538 | 4.606 | 4.509 | 4.558 | 246,333 | +0.18(+4.00%) |
Apr 16, 2020 | 4.402 | 4.451 | 4.344 | 4.382 | 253,029 | -0.02(-0.44%) |
Apr 15, 2020 | 4.451 | 4.451 | 4.363 | 4.402 | 205,845 | -0.13(-2.80%) |
Apr 14, 2020 | 4.499 | 4.655 | 4.480 | 4.529 | 452,361 | +0.07(+1.53%) |
Apr 13, 2020 | 4.519 | 4.519 | 4.402 | 4.460 | 262,320 | -0.05(-1.08%) |
Apr 09, 2020 | 4.538 | 4.606 | 4.490 | 4.509 | 330,943 | +0.10(+2.21%) |
Apr 08, 2020 | 4.519 | 4.519 | 4.353 | 4.412 | 584,214 | -0.06(-1.31%) |
Apr 07, 2020 | 4.675 | 4.753 | 4.470 | 4.470 | 727,353 | -0.11(-2.34%) |
Apr 06, 2020 | 4.344 | 4.606 | 4.344 | 4.577 | 681,520 | +0.45(+10.85%) |
Apr 03, 2020 | 4.197 | 4.227 | 4.090 | 4.129 | 316,979 | -0.15(-3.42%) |
Apr 02, 2020 | 4.207 | 4.324 | 4.197 | 4.275 | 405,959 | +0.19(+4.77%) |