Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.22 | 15.22 | 14.64 | 14.67 | 689,903 | -0.83(-5.33%) |
Apr 29, 2021 | 15.70 | 15.79 | 15.31 | 15.50 | 605,334 | -0.15(-0.95%) |
Apr 28, 2021 | 15.29 | 15.70 | 15.23 | 15.65 | 637,264 | +0.93(+6.32%) |
Apr 27, 2021 | 14.84 | 14.85 | 14.63 | 14.72 | 297,762 | -0.08(-0.53%) |
Apr 26, 2021 | 14.63 | 14.91 | 14.62 | 14.80 | 609,147 | -0.14(-0.94%) |
Apr 23, 2021 | 14.51 | 15.45 | 14.46 | 14.94 | 1,020,505 | +0.62(+4.36%) |
Apr 22, 2021 | 14.56 | 14.58 | 14.22 | 14.31 | 933,282 | -0.52(-3.49%) |
Apr 21, 2021 | 13.99 | 15.02 | 13.91 | 14.83 | 1,105,279 | +0.74(+5.23%) |
Apr 20, 2021 | 14.05 | 14.20 | 13.68 | 14.09 | 1,579,731 | -0.38(-2.61%) |
Apr 19, 2021 | 14.31 | 14.66 | 14.29 | 14.47 | 1,008,280 | +0.18(+1.23%) |
Apr 16, 2021 | 14.28 | 14.45 | 14.10 | 14.30 | 684,550 | -0.19(-1.33%) |
Apr 15, 2021 | 14.35 | 14.55 | 14.15 | 14.49 | 659,860 | +0.40(+2.80%) |
Apr 14, 2021 | 13.80 | 14.40 | 13.76 | 14.09 | 731,244 | +0.53(+3.88%) |
Apr 13, 2021 | 13.39 | 13.69 | 13.34 | 13.57 | 724,015 | +0.90(+7.14%) |
Apr 12, 2021 | 12.71 | 12.75 | 12.57 | 12.66 | 509,644 | -0.05(-0.41%) |
Apr 09, 2021 | 12.83 | 12.91 | 12.65 | 12.71 | 790,917 | -0.47(-3.60%) |
Apr 08, 2021 | 13.20 | 13.26 | 13.07 | 13.19 | 621,599 | +0.03(+0.20%) |
Apr 07, 2021 | 13.15 | 13.26 | 13.08 | 13.16 | 422,024 | -0.01(-0.07%) |
Apr 06, 2021 | 13.17 | 13.29 | 13.13 | 13.17 | 443,960 | +0.06(+0.47%) |
Apr 05, 2021 | 13.18 | 13.29 | 12.98 | 13.11 | 401,332 | -0.12(-0.93%) |
Apr 01, 2021 | 13.11 | 13.37 | 13.07 | 13.23 | 770,076 | +0.51(+4.00%) |
Mar 31, 2021 | 12.74 | 12.81 | 12.50 | 12.72 | 715,752 | +0.07(+0.56%) |
Mar 30, 2021 | 12.69 | 12.82 | 12.59 | 12.65 | 351,461 | -0.10(-0.76%) |
Mar 29, 2021 | 12.66 | 12.86 | 12.53 | 12.75 | 451,594 | -0.09(-0.68%) |
Mar 26, 2021 | 12.82 | 12.88 | 12.47 | 12.84 | 576,247 | +0.41(+3.32%) |
Mar 25, 2021 | 12.01 | 12.51 | 11.95 | 12.43 | 750,368 | +0.11(+0.93%) |
Mar 24, 2021 | 12.27 | 12.54 | 12.27 | 12.31 | 508,338 | +0.29(+2.41%) |
Mar 23, 2021 | 12.43 | 12.47 | 11.84 | 12.02 | 996,380 | -0.57(-4.53%) |
Mar 22, 2021 | 12.71 | 12.79 | 12.48 | 12.59 | 276,130 | -0.17(-1.31%) |
Mar 19, 2021 | 12.66 | 12.96 | 12.48 | 12.76 | 621,345 | -0.02(-0.14%) |
Mar 18, 2021 | 13.32 | 13.47 | 12.66 | 12.78 | 1,310,895 | -0.90(-6.55%) |
Mar 17, 2021 | 13.29 | 13.76 | 13.14 | 13.67 | 479,695 | +0.49(+3.73%) |
Mar 16, 2021 | 13.34 | 13.46 | 13.15 | 13.18 | 573,392 | -0.18(-1.38%) |
Mar 15, 2021 | 13.46 | 13.51 | 13.18 | 13.36 | 486,668 | -0.10(-0.72%) |
Mar 12, 2021 | 13.40 | 13.49 | 13.26 | 13.46 | 459,745 | +0.17(+1.26%) |
Mar 11, 2021 | 13.32 | 13.41 | 13.13 | 13.29 | 595,742 | -0.12(-0.92%) |
Mar 10, 2021 | 13.16 | 13.48 | 13.11 | 13.42 | 571,350 | +0.43(+3.31%) |
Mar 09, 2021 | 13.14 | 13.22 | 12.75 | 12.99 | 930,289 | +0.18(+1.44%) |
Mar 08, 2021 | 12.84 | 13.00 | 12.67 | 12.80 | 1,259,790 | +0.16(+1.25%) |
Mar 05, 2021 | 12.65 | 13.04 | 12.06 | 12.64 | 2,009,237 | +0.83(+6.98%) |
Mar 04, 2021 | 11.55 | 12.10 | 11.06 | 11.82 | 2,333,340 | +0.83(+7.59%) |
Mar 03, 2021 | 11.10 | 11.24 | 10.98 | 10.98 | 610,121 | -0.26(-2.34%) |
Mar 02, 2021 | 11.24 | 11.42 | 11.21 | 11.25 | 623,246 | -0.24(-2.06%) |
Mar 01, 2021 | 11.43 | 11.71 | 11.40 | 11.49 | 553,980 | +0.46(+4.14%) |
Feb 26, 2021 | 11.18 | 11.32 | 10.83 | 11.03 | 1,044,876 | -0.46(-3.98%) |
Feb 25, 2021 | 12.00 | 12.15 | 11.44 | 11.49 | 962,758 | -0.83(-6.70%) |
Feb 24, 2021 | 11.92 | 12.54 | 11.87 | 12.31 | 1,489,878 | +0.52(+4.39%) |
Feb 23, 2021 | 11.80 | 11.85 | 11.34 | 11.79 | 1,057,274 | -0.19(-1.61%) |
Feb 22, 2021 | 11.91 | 12.25 | 11.88 | 11.99 | 472,868 | -0.25(-2.01%) |
Feb 19, 2021 | 11.98 | 12.25 | 11.93 | 12.23 | 802,305 | +0.47(+4.03%) |
Feb 18, 2021 | 12.00 | 12.00 | 11.67 | 11.76 | 684,371 | -0.14(-1.18%) |
Feb 17, 2021 | 11.95 | 12.01 | 11.60 | 11.90 | 1,108,733 | -0.43(-3.49%) |
Feb 16, 2021 | 12.43 | 12.62 | 12.21 | 12.33 | 729,479 | +0.25(+2.11%) |
Feb 12, 2021 | 11.92 | 12.13 | 11.85 | 12.07 | 813,693 | +0.47(+4.01%) |
Feb 11, 2021 | 11.72 | 11.75 | 11.33 | 11.61 | 903,473 | -0.32(-2.65%) |
Feb 10, 2021 | 11.98 | 12.11 | 11.75 | 11.92 | 937,866 | +0.01(+0.07%) |
Feb 09, 2021 | 11.88 | 11.92 | 11.68 | 11.92 | 892,080 | -0.04(-0.37%) |
Feb 08, 2021 | 11.72 | 11.97 | 11.67 | 11.96 | 1,245,283 | +0.20(+1.72%) |
Feb 05, 2021 | 11.43 | 11.80 | 11.34 | 11.76 | 1,013,102 | +0.13(+1.13%) |
Feb 04, 2021 | 11.42 | 11.66 | 11.21 | 11.63 | 1,593,981 | +0.27(+2.40%) |
Feb 03, 2021 | 10.99 | 11.39 | 10.91 | 11.35 | 2,206,950 | +1.46(+14.73%) |
Feb 02, 2021 | 9.958 | 9.984 | 9.720 | 9.896 | 1,230,097 | +0.33(+3.49%) |
Feb 01, 2021 | 9.659 | 9.659 | 9.308 | 9.562 | 1,225,008 | +0.40(+4.31%) |
Jan 29, 2021 | 9.668 | 9.694 | 8.882 | 9.167 | 1,827,480 | +0.40(+4.61%) |
Jan 28, 2021 | 8.728 | 8.834 | 8.588 | 8.763 | 898,378 | +0.11(+1.22%) |
Jan 27, 2021 | 8.597 | 8.957 | 8.491 | 8.658 | 1,193,146 | -0.01(-0.10%) |
Jan 26, 2021 | 8.816 | 8.886 | 8.658 | 8.667 | 1,100,576 | -0.32(-3.61%) |
Jan 25, 2021 | 9.150 | 9.167 | 8.684 | 8.992 | 1,488,293 | -0.38(-4.03%) |
Jan 22, 2021 | 9.343 | 9.396 | 9.145 | 9.369 | 1,067,539 | -0.11(-1.20%) |
Jan 21, 2021 | 9.720 | 9.764 | 9.387 | 9.483 | 974,136 | -0.31(-3.14%) |
Jan 20, 2021 | 10.02 | 10.05 | 9.598 | 9.791 | 1,644,350 | -0.18(-1.76%) |
Jan 19, 2021 | 10.05 | 10.12 | 9.843 | 9.966 | 1,201,214 | +0.54(+5.78%) |
Jan 15, 2021 | 9.870 | 9.915 | 9.334 | 9.422 | 1,869,844 | -0.71(-7.02%) |
Jan 14, 2021 | 9.843 | 10.19 | 9.712 | 10.13 | 1,143,619 | +0.45(+4.62%) |
Jan 13, 2021 | 9.843 | 9.914 | 9.580 | 9.685 | 1,405,708 | -0.13(-1.34%) |
Jan 12, 2021 | 9.501 | 9.826 | 9.475 | 9.817 | 1,227,672 | +0.42(+4.49%) |
Jan 11, 2021 | 9.387 | 9.475 | 9.255 | 9.396 | 1,009,825 | -0.01(-0.09%) |
Jan 08, 2021 | 9.738 | 9.773 | 9.159 | 9.404 | 1,795,820 | +0.46(+5.10%) |
Jan 07, 2021 | 9.018 | 9.167 | 8.904 | 8.948 | 1,178,561 | +0.40(+4.73%) |
Jan 06, 2021 | 8.201 | 8.614 | 8.193 | 8.544 | 1,889,127 | +0.61(+7.75%) |
Jan 05, 2021 | 7.631 | 8.078 | 7.587 | 7.929 | 1,639,446 | +0.23(+2.96%) |
Jan 04, 2021 | 7.920 | 7.991 | 7.604 | 7.701 | 1,269,282 | -0.08(-1.02%) |
Dec 31, 2020 | 7.780 | 7.780 | 7.780 | 910,147 | -0.18(-2.32%) | |
Dec 30, 2020 | 7.850 | 7.982 | 7.815 | 7.964 | 910,147 | +0.26(+3.42%) |
Dec 29, 2020 | 7.929 | 7.929 | 7.631 | 7.701 | 917,909 | +0.04(+0.46%) |
Dec 28, 2020 | 7.815 | 7.912 | 7.631 | 7.666 | 699,645 | +0.05(+0.69%) |
Dec 24, 2020 | 7.771 | 7.815 | 7.534 | 7.613 | 472,158 | -0.08(-1.03%) |
Dec 23, 2020 | 7.552 | 7.850 | 7.543 | 7.692 | 1,024,425 | +0.38(+5.16%) |
Dec 22, 2020 | 7.508 | 7.543 | 7.306 | 7.315 | 933,852 | -0.50(-6.40%) |
Dec 21, 2020 | 7.718 | 7.859 | 7.675 | 7.815 | 1,172,937 | -0.31(-3.78%) |
Dec 18, 2020 | 8.245 | 8.324 | 8.008 | 8.122 | 792,511 | -0.31(-3.65%) |
Dec 17, 2020 | 8.298 | 8.518 | 8.245 | 8.430 | 1,264,080 | +0.38(+4.69%) |
Dec 16, 2020 | 8.078 | 8.087 | 7.964 | 8.052 | 628,646 | -0.04(-0.54%) |
Dec 15, 2020 | 7.894 | 8.131 | 7.701 | 8.096 | 772,513 | +0.47(+6.10%) |
Dec 14, 2020 | 7.885 | 7.915 | 7.567 | 7.631 | 972,002 | -0.30(-3.77%) |
Dec 11, 2020 | 8.158 | 8.166 | 7.815 | 7.929 | 1,211,145 | -0.16(-1.95%) |
Dec 10, 2020 | 7.903 | 8.175 | 7.903 | 8.087 | 930,681 | +0.21(+2.68%) |
Dec 09, 2020 | 8.052 | 8.228 | 7.710 | 7.877 | 1,622,962 | +0.04(+0.45%) |
Dec 08, 2020 | 7.666 | 7.938 | 7.648 | 7.841 | 1,294,907 | +0.20(+2.64%) |
Dec 07, 2020 | 7.797 | 7.797 | 7.587 | 7.639 | 1,168,096 | -0.21(-2.68%) |
Dec 04, 2020 | 7.631 | 7.859 | 7.622 | 7.850 | 971,080 | +0.43(+5.80%) |
Dec 03, 2020 | 7.367 | 7.578 | 7.297 | 7.420 | 1,269,375 | +0.29(+4.06%) |
Dec 02, 2020 | 6.937 | 7.262 | 6.840 | 7.130 | 1,333,356 | +0.47(+6.98%) |
Dec 01, 2020 | 6.700 | 6.814 | 6.665 | 6.665 | 734,801 | +0.11(+1.74%) |
Nov 30, 2020 | 6.893 | 6.902 | 6.524 | 6.551 | 1,680,091 | -0.93(-12.44%) |
Nov 27, 2020 | 7.552 | 7.657 | 7.350 | 7.481 | 800,141 | -0.05(-0.70%) |
Nov 25, 2020 | 7.727 | 7.789 | 7.473 | 7.534 | 1,511,910 | -0.04(-0.58%) |
Nov 24, 2020 | 7.376 | 7.666 | 7.350 | 7.578 | 2,097,702 | +0.74(+10.78%) |
Nov 23, 2020 | 6.498 | 6.867 | 6.498 | 6.840 | 1,276,443 | +0.41(+6.42%) |
Nov 20, 2020 | 6.507 | 6.524 | 6.357 | 6.428 | 646,627 | -0.17(-2.53%) |
Nov 19, 2020 | 6.524 | 6.638 | 6.428 | 6.594 | 918,764 | +0.06(+0.94%) |
Nov 18, 2020 | 6.674 | 6.805 | 6.524 | 6.533 | 977,873 | -0.04(-0.67%) |
Nov 17, 2020 | 6.375 | 6.621 | 6.357 | 6.577 | 1,088,266 | +0.22(+3.45%) |
Nov 16, 2020 | 6.252 | 6.366 | 6.191 | 6.357 | 1,371,969 | +0.38(+6.31%) |
Nov 13, 2020 | 5.857 | 6.024 | 5.839 | 5.980 | 816,313 | +0.28(+4.93%) |
Nov 12, 2020 | 5.787 | 5.936 | 5.637 | 5.699 | 999,332 | -0.27(-4.56%) |
Nov 11, 2020 | 6.050 | 6.076 | 5.892 | 5.971 | 1,009,589 | -0.23(-3.68%) |
Nov 10, 2020 | 6.296 | 6.305 | 6.059 | 6.199 | 1,514,791 | -0.20(-3.15%) |
Nov 09, 2020 | 6.287 | 6.533 | 6.085 | 6.401 | 4,247,809 | +1.37(+27.23%) |
Nov 06, 2020 | 5.102 | 5.146 | 4.979 | 5.031 | 1,103,412 | -0.32(-5.91%) |
Nov 05, 2020 | 5.295 | 5.435 | 5.277 | 5.348 | 1,114,184 | +0.00(+0.00%) |
Nov 04, 2020 | 5.514 | 5.514 | 5.198 | 5.348 | 1,613,512 | -0.01(-0.16%) |
Nov 03, 2020 | 5.523 | 5.550 | 5.269 | 5.356 | 1,733,352 | +0.42(+8.54%) |
Nov 02, 2020 | 4.724 | 5.005 | 4.698 | 4.935 | 1,371,829 | +0.32(+6.84%) |
Oct 30, 2020 | 4.610 | 4.641 | 4.461 | 4.619 | 2,222,312 | +0.42(+10.04%) |
Oct 29, 2020 | 4.118 | 4.241 | 3.995 | 4.197 | 2,967,636 | -0.33(-7.36%) |
Oct 28, 2020 | 4.654 | 4.698 | 4.505 | 4.531 | 1,930,430 | -0.36(-7.36%) |
Oct 27, 2020 | 5.093 | 5.137 | 4.873 | 4.891 | 1,755,284 | -0.51(-9.43%) |
Oct 26, 2020 | 5.602 | 5.611 | 5.295 | 5.400 | 1,202,295 | -0.13(-2.38%) |
Oct 23, 2020 | 5.462 | 5.593 | 5.431 | 5.532 | 985,087 | +0.18(+3.28%) |
Oct 22, 2020 | 5.295 | 5.365 | 5.233 | 5.356 | 1,175,586 | +0.11(+2.18%) |
Oct 21, 2020 | 5.356 | 5.435 | 5.242 | 5.242 | 1,311,058 | +0.06(+1.19%) |
Oct 20, 2020 | 5.269 | 5.312 | 5.159 | 5.181 | 2,231,765 | -0.25(-4.68%) |
Oct 19, 2020 | 5.567 | 5.655 | 5.418 | 5.435 | 1,042,204 | -0.05(-0.96%) |
Oct 16, 2020 | 5.541 | 5.602 | 5.488 | 5.488 | 1,031,893 | -0.16(-2.80%) |
Oct 15, 2020 | 5.488 | 5.699 | 5.488 | 5.646 | 1,533,619 | -0.11(-1.83%) |
Oct 14, 2020 | 6.033 | 6.057 | 5.752 | 5.752 | 2,816,815 | -0.40(-6.43%) |
Oct 13, 2020 | 6.226 | 6.296 | 6.072 | 6.147 | 1,716,426 | -0.28(-4.37%) |
Oct 12, 2020 | 6.498 | 6.515 | 6.349 | 6.428 | 1,158,072 | -0.17(-2.53%) |
Oct 09, 2020 | 6.726 | 6.726 | 6.551 | 6.594 | 816,882 | -0.13(-1.96%) |
Oct 08, 2020 | 6.603 | 6.744 | 6.586 | 6.726 | 900,900 | +0.19(+2.96%) |
Oct 07, 2020 | 6.472 | 6.568 | 6.449 | 6.533 | 900,143 | +0.18(+2.90%) |
Oct 06, 2020 | 6.612 | 6.674 | 6.340 | 6.349 | 1,318,146 | -0.17(-2.56%) |
Oct 05, 2020 | 6.603 | 6.647 | 6.498 | 6.515 | 1,333,913 | -0.22(-3.26%) |
Oct 02, 2020 | 6.270 | 6.875 | 6.243 | 6.735 | 2,058,548 | -0.02(-0.26%) |
Oct 01, 2020 | 6.849 | 6.875 | 6.700 | 6.753 | 807,201 | +0.08(+1.18%) |
Sep 30, 2020 | 6.682 | 6.805 | 6.621 | 6.674 | 736,033 | +0.01(+0.13%) |
Sep 29, 2020 | 6.691 | 6.779 | 6.594 | 6.665 | 683,880 | -0.18(-2.69%) |
Sep 28, 2020 | 6.955 | 7.007 | 6.832 | 6.849 | 1,015,222 | +0.24(+3.59%) |
Sep 25, 2020 | 6.551 | 6.647 | 6.454 | 6.612 | 861,183 | -0.06(-0.92%) |
Sep 24, 2020 | 6.515 | 6.770 | 6.305 | 6.674 | 1,573,189 | +0.08(+1.20%) |
Sep 23, 2020 | 6.867 | 6.963 | 6.564 | 6.594 | 1,258,600 | -0.25(-3.72%) |
Sep 22, 2020 | 6.937 | 6.972 | 6.753 | 6.849 | 908,378 | -0.01(-0.13%) |
Sep 21, 2020 | 6.990 | 7.060 | 6.713 | 6.858 | 1,954,707 | -0.47(-6.47%) |
Sep 18, 2020 | 7.376 | 7.437 | 7.271 | 7.332 | 1,027,793 | -0.14(-1.88%) |
Sep 17, 2020 | 7.244 | 7.490 | 7.156 | 7.473 | 943,907 | +0.09(+1.19%) |
Sep 16, 2020 | 7.113 | 7.508 | 7.060 | 7.385 | 2,182,317 | +0.49(+7.13%) |
Sep 15, 2020 | 6.963 | 7.016 | 6.858 | 6.893 | 1,632,888 | -0.25(-3.44%) |
Sep 14, 2020 | 7.113 | 7.183 | 6.990 | 7.139 | 1,137,369 | -0.09(-1.22%) |
Sep 11, 2020 | 7.271 | 7.279 | 7.113 | 7.227 | 1,016,633 | -0.03(-0.36%) |
Sep 10, 2020 | 7.534 | 7.543 | 7.253 | 7.253 | 1,413,243 | +0.04(+0.49%) |
Sep 09, 2020 | 7.244 | 7.288 | 7.156 | 7.218 | 1,175,242 | -0.08(-1.08%) |
Sep 08, 2020 | 7.534 | 7.534 | 7.271 | 7.297 | 1,274,166 | -0.29(-3.82%) |
Sep 04, 2020 | 7.481 | 7.587 | 7.336 | 7.587 | 1,908,109 | +0.38(+5.24%) |
Sep 03, 2020 | 7.429 | 7.516 | 7.095 | 7.209 | 1,611,979 | -0.25(-3.30%) |
Sep 02, 2020 | 7.481 | 7.481 | 7.358 | 7.455 | 1,146,111 | -0.02(-0.23%) |
Sep 01, 2020 | 7.358 | 7.499 | 7.306 | 7.473 | 1,722,744 | +0.43(+6.11%) |
Aug 31, 2020 | 7.402 | 7.411 | 7.034 | 7.042 | 2,216,550 | -0.65(-8.45%) |
Aug 28, 2020 | 7.499 | 7.710 | 7.446 | 7.692 | 1,266,834 | +0.38(+5.16%) |
Aug 27, 2020 | 7.499 | 7.534 | 7.284 | 7.315 | 1,571,669 | -0.30(-3.92%) |
Aug 26, 2020 | 7.710 | 7.771 | 7.552 | 7.613 | 1,218,740 | +0.01(+0.12%) |
Aug 25, 2020 | 7.780 | 7.806 | 7.543 | 7.604 | 1,671,289 | +0.08(+1.05%) |
Aug 24, 2020 | 7.631 | 7.639 | 7.376 | 7.525 | 1,991,045 | +0.33(+4.64%) |
Aug 21, 2020 | 7.350 | 7.385 | 7.130 | 7.192 | 2,370,018 | +0.06(+0.86%) |
Aug 20, 2020 | 7.139 | 7.156 | 6.990 | 7.130 | 2,862,484 | +0.54(+8.27%) |
Aug 19, 2020 | 6.445 | 6.744 | 6.375 | 6.586 | 1,974,777 | +0.04(+0.54%) |
Aug 18, 2020 | 6.568 | 6.788 | 6.542 | 6.551 | 2,449,950 | -0.40(-5.69%) |
Aug 17, 2020 | 7.034 | 7.121 | 6.902 | 6.946 | 3,038,466 | -0.44(-5.95%) |
Aug 14, 2020 | 7.429 | 7.473 | 7.341 | 7.385 | 1,908,450 | -0.40(-5.08%) |
Aug 13, 2020 | 7.868 | 8.043 | 7.754 | 7.780 | 1,878,409 | +0.18(+2.31%) |
Aug 12, 2020 | 7.815 | 7.841 | 7.569 | 7.604 | 1,510,332 | -0.05(-0.69%) |
Aug 11, 2020 | 7.745 | 7.938 | 7.631 | 7.657 | 1,967,774 | -0.21(-2.68%) |
Aug 10, 2020 | 7.631 | 7.934 | 7.630 | 7.868 | 1,575,571 | +0.27(+3.58%) |
Aug 07, 2020 | 7.446 | 7.639 | 7.420 | 7.596 | 1,044,534 | +0.08(+1.05%) |
Aug 06, 2020 | 7.481 | 7.596 | 7.464 | 7.516 | 985,943 | -0.14(-1.83%) |
Aug 05, 2020 | 7.569 | 7.762 | 7.560 | 7.657 | 1,576,826 | +0.17(+2.23%) |
Aug 04, 2020 | 7.156 | 7.525 | 7.156 | 7.490 | 1,138,990 | +0.27(+3.77%) |
Aug 03, 2020 | 7.165 | 7.310 | 7.104 | 7.218 | 1,363,118 | +0.17(+2.37%) |
Jul 31, 2020 | 7.095 | 7.121 | 6.911 | 7.051 | 2,336,195 | -0.12(-1.71%) |
Jul 30, 2020 | 7.288 | 7.376 | 7.095 | 7.174 | 2,254,999 | -0.70(-8.92%) |
Jul 29, 2020 | 7.938 | 7.973 | 7.552 | 7.877 | 4,088,600 | +0.90(+12.83%) |
Jul 28, 2020 | 7.034 | 7.148 | 6.981 | 6.981 | 1,643,030 | -0.21(-2.93%) |
Jul 27, 2020 | 7.077 | 7.244 | 7.077 | 7.192 | 1,142,004 | +0.04(+0.61%) |
Jul 24, 2020 | 7.209 | 7.279 | 7.113 | 7.148 | 1,215,928 | -0.21(-2.86%) |
Jul 23, 2020 | 7.525 | 7.552 | 7.288 | 7.358 | 1,749,002 | -0.19(-2.56%) |
Jul 22, 2020 | 7.604 | 7.657 | 7.420 | 7.552 | 2,343,707 | -0.47(-5.81%) |
Jul 21, 2020 | 7.894 | 8.043 | 7.833 | 8.017 | 2,513,883 | +0.44(+5.79%) |
Jul 20, 2020 | 7.903 | 7.973 | 7.569 | 7.578 | 2,467,963 | -0.10(-1.26%) |
Jul 17, 2020 | 7.789 | 7.876 | 7.604 | 7.675 | 1,944,551 | +0.17(+2.22%) |
Jul 16, 2020 | 7.552 | 7.701 | 7.464 | 7.508 | 1,694,509 | -0.13(-1.72%) |
Jul 15, 2020 | 7.622 | 7.657 | 7.420 | 7.639 | 2,024,020 | +0.27(+3.69%) |
Jul 14, 2020 | 7.095 | 7.367 | 7.060 | 7.367 | 2,451,137 | +0.30(+4.22%) |
Jul 13, 2020 | 7.288 | 7.358 | 7.069 | 7.069 | 3,380,635 | +0.08(+1.13%) |
Jul 10, 2020 | 7.130 | 7.227 | 6.876 | 6.990 | 2,336,537 | -0.11(-1.49%) |
Jul 09, 2020 | 7.376 | 7.451 | 7.042 | 7.095 | 2,546,867 | +0.01(+0.12%) |
Jul 08, 2020 | 7.034 | 7.218 | 6.946 | 7.086 | 2,098,853 | +0.01(+0.12%) |
Jul 07, 2020 | 7.077 | 7.275 | 7.034 | 7.077 | 2,077,355 | -0.19(-2.66%) |
Jul 06, 2020 | 7.323 | 7.429 | 7.121 | 7.271 | 2,564,493 | +0.39(+5.61%) |
Jul 02, 2020 | 6.902 | 6.998 | 6.761 | 6.884 | 2,657,459 | +0.28(+4.26%) |
Jul 01, 2020 | 6.665 | 6.849 | 6.586 | 6.603 | 2,580,227 | -0.17(-2.46%) |
Jun 30, 2020 | 6.709 | 6.788 | 6.533 | 6.770 | 2,470,299 | -0.07(-1.03%) |
Jun 29, 2020 | 7.007 | 7.007 | 6.691 | 6.840 | 3,142,329 | +0.10(+1.43%) |
Jun 26, 2020 | 6.893 | 6.893 | 6.630 | 6.744 | 3,524,336 | -0.45(-6.23%) |
Jun 25, 2020 | 6.805 | 7.192 | 6.753 | 7.192 | 3,251,331 | +0.29(+4.20%) |
Jun 24, 2020 | 7.227 | 7.244 | 6.621 | 6.902 | 4,918,528 | -0.61(-8.18%) |
Jun 23, 2020 | 7.499 | 7.718 | 7.420 | 7.516 | 4,017,933 | +0.40(+5.55%) |
Jun 22, 2020 | 6.972 | 7.218 | 6.963 | 7.121 | 3,290,342 | +0.01(+0.12%) |
Jun 19, 2020 | 7.464 | 7.481 | 7.099 | 7.113 | 5,454,653 | +0.10(+1.38%) |
Jun 18, 2020 | 6.726 | 7.402 | 6.674 | 7.016 | 5,444,623 | -0.31(-4.20%) |
Jun 17, 2020 | 7.683 | 7.692 | 7.156 | 7.323 | 5,202,036 | -0.30(-3.92%) |
Jun 16, 2020 | 8.588 | 8.588 | 7.402 | 7.622 | 8,904,772 | +0.00(+0.00%) |
Jun 15, 2020 | 7.051 | 7.780 | 6.946 | 7.622 | 8,184,704 | +0.04(+0.58%) |
Jun 12, 2020 | 7.341 | 7.639 | 7.042 | 7.578 | 9,967,152 | +1.38(+22.24%) |
Jun 11, 2020 | 6.796 | 7.218 | 6.050 | 6.199 | 10,305,260 | -1.34(-17.81%) |
Jun 10, 2020 | 7.797 | 7.947 | 6.937 | 7.543 | 10,512,930 | -1.30(-14.70%) |
Jun 09, 2020 | 9.000 | 9.246 | 8.658 | 8.842 | 7,478,025 | -0.81(-8.37%) |
Jun 08, 2020 | 9.325 | 9.870 | 8.904 | 9.650 | 11,296,182 | +1.70(+21.44%) |
Jun 05, 2020 | 7.464 | 8.346 | 7.407 | 7.947 | 13,649,671 | +0.92(+13.12%) |
Jun 04, 2020 | 6.366 | 7.174 | 6.296 | 7.025 | 11,680,747 | +0.30(+4.44%) |
Jun 03, 2020 | 6.357 | 6.761 | 6.322 | 6.726 | 9,743,413 | +0.65(+10.69%) |
Jun 02, 2020 | 5.699 | 6.234 | 5.672 | 6.076 | 10,912,714 | +0.90(+17.29%) |
Jun 01, 2020 | 4.873 | 5.269 | 4.865 | 5.181 | 5,482,541 | +0.67(+14.79%) |
May 29, 2020 | 4.487 | 4.579 | 4.426 | 4.513 | 2,858,462 | +0.04(+0.98%) |
May 28, 2020 | 4.540 | 4.663 | 4.364 | 4.470 | 4,545,702 | -0.04(-0.97%) |
May 27, 2020 | 4.303 | 4.557 | 4.197 | 4.513 | 5,687,580 | +0.43(+10.54%) |
May 26, 2020 | 4.215 | 4.241 | 4.066 | 4.083 | 2,931,526 | +0.13(+3.33%) |
May 22, 2020 | 3.951 | 3.969 | 3.802 | 3.951 | 3,718,507 | -0.27(-6.44%) |
May 21, 2020 | 4.180 | 4.355 | 4.171 | 4.224 | 2,546,295 | +0.04(+1.05%) |
May 20, 2020 | 4.066 | 4.215 | 4.057 | 4.180 | 3,033,643 | +0.23(+5.78%) |
May 19, 2020 | 4.224 | 4.224 | 3.916 | 3.951 | 3,577,518 | -0.27(-6.44%) |
May 18, 2020 | 4.083 | 4.250 | 4.030 | 4.224 | 4,600,497 | +0.52(+13.98%) |
May 15, 2020 | 3.697 | 3.802 | 3.609 | 3.706 | 2,647,551 | +0.00(+0.00%) |
May 14, 2020 | 3.407 | 3.706 | 3.293 | 3.706 | 4,505,506 | +0.11(+3.18%) |
May 13, 2020 | 3.785 | 3.785 | 3.284 | 3.591 | 4,807,125 | -0.18(-4.88%) |
May 12, 2020 | 3.925 | 3.978 | 3.758 | 3.776 | 2,819,001 | -0.12(-3.15%) |
May 11, 2020 | 3.916 | 3.995 | 3.828 | 3.899 | 3,597,949 | -0.21(-5.13%) |
May 08, 2020 | 3.995 | 4.118 | 3.985 | 4.109 | 2,653,359 | +0.08(+1.96%) |
May 07, 2020 | 3.995 | 4.092 | 3.951 | 4.030 | 3,288,158 | +0.16(+4.08%) |
May 06, 2020 | 4.066 | 4.066 | 3.837 | 3.872 | 3,681,989 | +0.02(+0.46%) |
May 05, 2020 | 4.215 | 4.311 | 3.820 | 3.855 | 5,968,741 | -0.14(-3.52%) |
May 04, 2020 | 3.767 | 4.039 | 3.670 | 3.995 | 3,911,920 | +0.30(+8.08%) |