Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.104 | 9.188 | 9.034 | 9.181 | 3,722,996 | +0.10(+1.08%) |
Apr 29, 2021 | 9.083 | 9.115 | 8.977 | 9.083 | 1,779,779 | +0.01(+0.15%) |
Apr 28, 2021 | 8.985 | 9.073 | 8.937 | 9.069 | 1,861,695 | +0.14(+1.56%) |
Apr 27, 2021 | 8.874 | 8.978 | 8.832 | 8.930 | 1,565,374 | +0.08(+0.95%) |
Apr 26, 2021 | 8.930 | 8.982 | 8.839 | 8.846 | 1,621,120 | -0.04(-0.47%) |
Apr 23, 2021 | 8.748 | 8.937 | 8.692 | 8.888 | 1,946,726 | +0.15(+1.68%) |
Apr 22, 2021 | 8.804 | 8.853 | 8.727 | 8.741 | 1,926,224 | -0.04(-0.48%) |
Apr 21, 2021 | 8.573 | 8.793 | 8.496 | 8.783 | 1,989,111 | +0.21(+2.44%) |
Apr 20, 2021 | 8.727 | 8.734 | 8.482 | 8.573 | 3,567,109 | -0.18(-2.07%) |
Apr 19, 2021 | 8.971 | 8.985 | 8.716 | 8.755 | 3,746,290 | -0.21(-2.34%) |
Apr 16, 2021 | 9.069 | 9.118 | 8.964 | 8.964 | 3,112,157 | -0.06(-0.70%) |
Apr 15, 2021 | 9.069 | 9.090 | 8.978 | 9.027 | 2,742,946 | -0.01(-0.15%) |
Apr 14, 2021 | 9.013 | 9.146 | 8.978 | 9.041 | 2,626,072 | +0.01(+0.15%) |
Apr 13, 2021 | 9.013 | 9.048 | 8.937 | 9.027 | 1,555,466 | +0.01(+0.15%) |
Apr 12, 2021 | 9.013 | 9.020 | 8.971 | 9.013 | 1,616,714 | +0.01(+0.08%) |
Apr 09, 2021 | 8.985 | 9.024 | 8.944 | 9.006 | 1,673,938 | +0.03(+0.31%) |
Apr 08, 2021 | 8.937 | 8.978 | 8.863 | 8.978 | 1,760,217 | +0.02(+0.23%) |
Apr 07, 2021 | 8.971 | 8.996 | 8.902 | 8.957 | 1,418,398 | +0.02(+0.23%) |
Apr 06, 2021 | 8.895 | 8.978 | 8.874 | 8.937 | 2,160,773 | +0.06(+0.71%) |
Apr 05, 2021 | 8.978 | 9.013 | 8.846 | 8.874 | 2,910,383 | -0.08(-0.94%) |
Apr 01, 2021 | 8.874 | 8.957 | 8.804 | 8.957 | 2,149,099 | +0.08(+0.94%) |
Mar 31, 2021 | 8.909 | 8.978 | 8.790 | 8.874 | 3,903,284 | -0.03(-0.39%) |
Mar 30, 2021 | 8.734 | 8.923 | 8.734 | 8.909 | 2,651,930 | +0.18(+2.08%) |
Mar 29, 2021 | 8.713 | 8.822 | 8.611 | 8.727 | 3,983,092 | -0.05(-0.54%) |
Mar 26, 2021 | 8.747 | 8.816 | 8.631 | 8.775 | 2,983,339 | +0.10(+1.18%) |
Mar 25, 2021 | 8.556 | 8.747 | 8.338 | 8.672 | 3,295,080 | +0.10(+1.11%) |
Mar 24, 2021 | 8.584 | 8.867 | 8.556 | 8.577 | 4,851,189 | +0.06(+0.72%) |
Mar 23, 2021 | 8.563 | 8.628 | 8.434 | 8.515 | 3,022,863 | -0.10(-1.19%) |
Mar 22, 2021 | 8.638 | 8.700 | 8.529 | 8.618 | 2,558,907 | -0.02(-0.24%) |
Mar 19, 2021 | 8.638 | 8.850 | 8.461 | 8.638 | 9,415,928 | +0.01(+0.16%) |
Mar 18, 2021 | 8.857 | 8.880 | 8.584 | 8.625 | 2,669,790 | -0.24(-2.69%) |
Mar 17, 2021 | 8.768 | 8.870 | 8.741 | 8.863 | 2,821,772 | +0.08(+0.93%) |
Mar 16, 2021 | 8.788 | 8.792 | 8.665 | 8.781 | 2,939,142 | -0.01(-0.08%) |
Mar 15, 2021 | 8.734 | 8.788 | 8.611 | 8.788 | 2,304,253 | +0.12(+1.42%) |
Mar 12, 2021 | 8.638 | 8.761 | 8.584 | 8.665 | 2,586,606 | +0.12(+1.36%) |
Mar 11, 2021 | 8.556 | 8.611 | 8.454 | 8.550 | 2,724,194 | +0.06(+0.72%) |
Mar 10, 2021 | 8.365 | 8.536 | 8.352 | 8.488 | 3,160,391 | +0.12(+1.47%) |
Mar 09, 2021 | 8.352 | 8.427 | 8.222 | 8.365 | 2,759,327 | +0.03(+0.41%) |
Mar 08, 2021 | 8.188 | 8.420 | 8.167 | 8.331 | 3,933,953 | +0.20(+2.43%) |
Mar 05, 2021 | 8.188 | 8.249 | 7.765 | 8.133 | 4,083,552 | +0.04(+0.51%) |
Mar 04, 2021 | 8.270 | 8.279 | 7.908 | 8.092 | 3,978,259 | -0.13(-1.58%) |
Mar 03, 2021 | 8.188 | 8.386 | 8.147 | 8.222 | 3,550,593 | +0.05(+0.67%) |
Mar 02, 2021 | 8.031 | 8.202 | 7.908 | 8.167 | 2,831,999 | +0.14(+1.79%) |
Mar 01, 2021 | 8.010 | 8.166 | 7.989 | 8.024 | 2,426,411 | +0.15(+1.91%) |
Feb 26, 2021 | 7.894 | 8.010 | 7.785 | 7.874 | 4,341,788 | -0.03(-0.43%) |
Feb 25, 2021 | 8.188 | 8.318 | 7.860 | 7.908 | 3,895,088 | -0.27(-3.26%) |
Feb 24, 2021 | 7.908 | 8.188 | 7.888 | 8.174 | 3,867,546 | +0.35(+4.45%) |
Feb 23, 2021 | 7.901 | 7.949 | 7.717 | 7.826 | 3,487,013 | -0.05(-0.61%) |
Feb 22, 2021 | 7.813 | 7.990 | 7.778 | 7.874 | 3,196,120 | +0.02(+0.26%) |
Feb 19, 2021 | 7.642 | 7.942 | 7.642 | 7.854 | 2,430,815 | +0.24(+3.14%) |
Feb 18, 2021 | 7.785 | 7.830 | 7.615 | 7.615 | 2,244,526 | -0.18(-2.28%) |
Feb 17, 2021 | 8.154 | 8.161 | 7.683 | 7.792 | 4,631,273 | -0.35(-4.36%) |
Feb 16, 2021 | 7.847 | 8.147 | 7.717 | 8.147 | 6,721,459 | +0.40(+5.20%) |
Feb 12, 2021 | 7.635 | 7.806 | 7.608 | 7.744 | 2,658,859 | +0.12(+1.61%) |
Feb 11, 2021 | 7.574 | 7.710 | 7.533 | 7.622 | 2,255,377 | +0.03(+0.36%) |
Feb 10, 2021 | 7.465 | 7.731 | 7.437 | 7.594 | 3,293,653 | +0.03(+0.45%) |
Feb 09, 2021 | 7.478 | 7.574 | 7.396 | 7.560 | 3,026,121 | +0.08(+1.09%) |
Feb 08, 2021 | 7.437 | 7.492 | 7.403 | 7.478 | 2,411,324 | +0.05(+0.64%) |
Feb 05, 2021 | 7.396 | 7.499 | 7.383 | 7.430 | 3,027,307 | +0.07(+0.93%) |
Feb 04, 2021 | 7.205 | 7.390 | 7.199 | 7.362 | 3,534,863 | +0.16(+2.18%) |
Feb 03, 2021 | 7.199 | 7.267 | 7.137 | 7.205 | 1,841,901 | -0.01(-0.19%) |
Feb 02, 2021 | 7.096 | 7.246 | 7.076 | 7.219 | 2,016,097 | +0.16(+2.32%) |
Feb 01, 2021 | 6.953 | 7.062 | 6.837 | 7.055 | 2,582,019 | +0.16(+2.38%) |
Jan 29, 2021 | 7.028 | 7.083 | 6.823 | 6.891 | 3,619,842 | -0.14(-1.94%) |
Jan 28, 2021 | 6.953 | 7.058 | 6.878 | 7.028 | 2,632,410 | +0.09(+1.28%) |
Jan 27, 2021 | 7.205 | 7.260 | 6.932 | 6.939 | 3,740,018 | -0.33(-4.51%) |
Jan 26, 2021 | 7.267 | 7.342 | 7.205 | 7.267 | 3,285,469 | +0.03(+0.47%) |
Jan 25, 2021 | 7.096 | 7.287 | 7.062 | 7.233 | 2,361,866 | +0.08(+1.05%) |
Jan 22, 2021 | 7.096 | 7.158 | 6.994 | 7.158 | 2,390,951 | -0.01(-0.10%) |
Jan 21, 2021 | 7.062 | 7.205 | 7.062 | 7.164 | 2,744,974 | +0.08(+1.16%) |
Jan 20, 2021 | 6.987 | 7.096 | 6.939 | 7.083 | 1,687,301 | +0.10(+1.37%) |
Jan 19, 2021 | 7.001 | 7.035 | 6.919 | 6.987 | 2,608,196 | +0.02(+0.29%) |
Jan 15, 2021 | 7.048 | 7.048 | 6.953 | 6.967 | 1,763,535 | -0.11(-1.54%) |
Jan 14, 2021 | 6.994 | 7.144 | 6.973 | 7.076 | 2,462,401 | +0.11(+1.57%) |
Jan 13, 2021 | 6.939 | 7.014 | 6.919 | 6.967 | 1,499,584 | +0.04(+0.59%) |
Jan 12, 2021 | 6.885 | 6.960 | 6.830 | 6.926 | 2,334,922 | +0.10(+1.40%) |
Jan 11, 2021 | 6.851 | 6.932 | 6.830 | 6.830 | 1,785,482 | -0.08(-1.09%) |
Jan 08, 2021 | 6.898 | 6.912 | 6.765 | 6.905 | 2,365,303 | +0.02(+0.30%) |
Jan 07, 2021 | 6.960 | 7.028 | 6.830 | 6.885 | 2,368,781 | -0.05(-0.79%) |
Jan 06, 2021 | 6.741 | 7.028 | 6.721 | 6.939 | 3,543,872 | +0.26(+3.88%) |
Jan 05, 2021 | 6.714 | 6.803 | 6.673 | 6.680 | 2,830,315 | -0.03(-0.51%) |
Jan 04, 2021 | 6.994 | 6.994 | 6.694 | 6.714 | 5,376,621 | -0.28(-4.00%) |
Dec 31, 2020 | 6.994 | 6.994 | 6.994 | 3,575,672 | +0.08(+1.08%) | |
Dec 30, 2020 | 6.919 | 7.076 | 6.885 | 6.919 | 3,575,672 | -0.03(-0.49%) |
Dec 29, 2020 | 7.137 | 7.192 | 6.864 | 6.953 | 4,268,078 | -0.16(-2.21%) |
Dec 28, 2020 | 7.057 | 7.203 | 7.050 | 7.110 | 3,805,081 | +0.07(+1.04%) |
Dec 24, 2020 | 7.043 | 7.053 | 6.884 | 7.037 | 1,821,546 | -0.01(-0.19%) |
Dec 23, 2020 | 6.878 | 7.077 | 6.878 | 7.050 | 3,096,166 | +0.18(+2.61%) |
Dec 22, 2020 | 6.997 | 6.997 | 6.805 | 6.871 | 3,761,025 | -0.05(-0.77%) |
Dec 21, 2020 | 6.964 | 6.977 | 6.778 | 6.924 | 4,897,976 | -0.07(-1.04%) |
Dec 18, 2020 | 7.136 | 7.193 | 6.941 | 6.997 | 7,370,772 | -0.13(-1.86%) |
Dec 17, 2020 | 7.110 | 7.136 | 7.004 | 7.130 | 2,361,397 | +0.05(+0.75%) |
Dec 16, 2020 | 7.203 | 7.216 | 7.063 | 7.077 | 2,411,062 | -0.11(-1.57%) |
Dec 15, 2020 | 7.010 | 7.196 | 6.997 | 7.189 | 2,380,348 | +0.21(+3.04%) |
Dec 14, 2020 | 6.997 | 7.195 | 6.977 | 6.977 | 3,612,213 | +0.01(+0.19%) |
Dec 11, 2020 | 6.924 | 7.017 | 6.917 | 6.964 | 2,849,700 | -0.06(-0.85%) |
Dec 10, 2020 | 6.971 | 7.030 | 6.891 | 7.024 | 3,784,067 | -0.10(-1.40%) |
Dec 09, 2020 | 7.262 | 7.282 | 7.030 | 7.123 | 2,521,837 | -0.09(-1.29%) |
Dec 08, 2020 | 7.103 | 7.276 | 7.090 | 7.216 | 2,651,754 | +0.09(+1.21%) |
Dec 07, 2020 | 7.242 | 7.256 | 7.043 | 7.130 | 3,151,014 | -0.09(-1.19%) |
Dec 04, 2020 | 7.057 | 7.242 | 7.030 | 7.216 | 3,578,409 | +0.25(+3.62%) |
Dec 03, 2020 | 6.924 | 7.024 | 6.884 | 6.964 | 2,195,614 | +0.08(+1.16%) |
Dec 02, 2020 | 6.864 | 6.917 | 6.805 | 6.884 | 2,254,099 | +0.05(+0.78%) |
Dec 01, 2020 | 6.878 | 6.924 | 6.772 | 6.831 | 3,367,834 | +0.03(+0.39%) |
Nov 30, 2020 | 6.964 | 7.010 | 6.755 | 6.805 | 5,152,780 | -0.22(-3.12%) |
Nov 27, 2020 | 7.043 | 7.097 | 6.951 | 7.024 | 1,442,189 | +0.01(+0.19%) |
Nov 25, 2020 | 7.097 | 7.113 | 6.951 | 7.010 | 2,805,974 | -0.11(-1.49%) |
Nov 24, 2020 | 7.004 | 7.196 | 6.964 | 7.116 | 5,148,011 | +0.21(+2.98%) |
Nov 23, 2020 | 6.732 | 6.924 | 6.679 | 6.911 | 4,196,233 | +0.28(+4.20%) |
Nov 20, 2020 | 6.639 | 6.709 | 6.583 | 6.632 | 3,868,355 | -0.03(-0.40%) |
Nov 19, 2020 | 6.732 | 6.805 | 6.523 | 6.659 | 5,622,584 | -0.12(-1.76%) |
Nov 18, 2020 | 7.004 | 7.116 | 6.765 | 6.778 | 5,459,172 | -0.18(-2.57%) |
Nov 17, 2020 | 6.818 | 7.030 | 6.811 | 6.957 | 3,801,426 | +0.04(+0.58%) |
Nov 16, 2020 | 6.772 | 6.951 | 6.718 | 6.917 | 5,912,017 | +0.29(+4.40%) |
Nov 13, 2020 | 6.480 | 6.646 | 6.447 | 6.626 | 4,133,271 | +0.21(+3.31%) |
Nov 12, 2020 | 6.433 | 6.500 | 6.334 | 6.413 | 5,198,464 | -0.09(-1.33%) |
Nov 11, 2020 | 6.632 | 6.699 | 6.440 | 6.500 | 6,825,537 | -0.12(-1.80%) |
Nov 10, 2020 | 6.334 | 6.619 | 6.214 | 6.619 | 8,095,245 | +0.36(+5.83%) |
Nov 09, 2020 | 6.188 | 6.321 | 6.022 | 6.254 | 8,293,793 | +0.40(+6.92%) |
Nov 06, 2020 | 6.015 | 6.069 | 5.817 | 5.850 | 4,033,457 | -0.19(-3.08%) |
Nov 05, 2020 | 5.889 | 6.049 | 5.856 | 6.035 | 5,041,862 | +0.17(+2.82%) |
Nov 04, 2020 | 5.810 | 5.956 | 5.724 | 5.870 | 4,945,187 | +0.07(+1.14%) |
Nov 03, 2020 | 5.763 | 5.866 | 5.753 | 5.803 | 3,019,141 | +0.09(+1.63%) |
Nov 02, 2020 | 5.558 | 5.730 | 5.511 | 5.710 | 3,172,579 | +0.17(+3.11%) |
Oct 30, 2020 | 5.558 | 5.624 | 5.485 | 5.538 | 3,394,913 | -0.07(-1.30%) |
Oct 29, 2020 | 5.578 | 5.637 | 5.468 | 5.611 | 3,133,835 | +0.06(+1.08%) |
Oct 28, 2020 | 5.604 | 5.677 | 5.525 | 5.551 | 3,241,611 | -0.16(-2.79%) |
Oct 27, 2020 | 5.763 | 5.843 | 5.704 | 5.710 | 2,041,362 | -0.05(-0.92%) |
Oct 26, 2020 | 5.803 | 5.836 | 5.717 | 5.763 | 2,806,828 | -0.09(-1.47%) |
Oct 23, 2020 | 5.717 | 5.883 | 5.704 | 5.850 | 3,564,387 | +0.15(+2.56%) |
Oct 22, 2020 | 5.558 | 5.730 | 5.545 | 5.704 | 3,090,854 | +0.17(+2.99%) |
Oct 21, 2020 | 5.604 | 5.624 | 5.511 | 5.538 | 3,395,443 | -0.08(-1.42%) |
Oct 20, 2020 | 5.657 | 5.704 | 5.591 | 5.618 | 2,307,123 | +0.02(+0.36%) |
Oct 19, 2020 | 5.744 | 5.761 | 5.598 | 5.598 | 2,152,000 | -0.11(-1.97%) |
Oct 16, 2020 | 5.763 | 5.810 | 5.704 | 5.710 | 2,147,226 | -0.08(-1.37%) |
Oct 15, 2020 | 5.724 | 5.790 | 5.704 | 5.790 | 2,231,755 | +0.02(+0.34%) |
Oct 14, 2020 | 5.750 | 5.817 | 5.730 | 5.770 | 1,917,301 | +0.02(+0.35%) |
Oct 13, 2020 | 5.763 | 5.797 | 5.704 | 5.750 | 2,027,869 | -0.04(-0.69%) |
Oct 12, 2020 | 5.810 | 5.823 | 5.737 | 5.790 | 2,220,733 | +0.00(+0.00%) |
Oct 09, 2020 | 5.923 | 5.933 | 5.790 | 5.790 | 3,025,205 | -0.12(-2.02%) |
Oct 08, 2020 | 5.763 | 5.923 | 5.740 | 5.909 | 3,902,286 | +0.19(+3.24%) |
Oct 07, 2020 | 5.730 | 5.763 | 5.657 | 5.724 | 2,946,662 | +0.01(+0.23%) |
Oct 06, 2020 | 5.770 | 5.896 | 5.704 | 5.710 | 6,198,192 | -0.03(-0.58%) |
Oct 05, 2020 | 5.637 | 5.750 | 5.624 | 5.744 | 4,461,061 | +0.12(+2.12%) |
Oct 02, 2020 | 5.352 | 5.631 | 5.339 | 5.624 | 4,381,753 | +0.17(+3.04%) |
Oct 01, 2020 | 5.438 | 5.472 | 5.366 | 5.458 | 4,009,490 | +0.02(+0.37%) |
Sep 30, 2020 | 5.505 | 5.618 | 5.419 | 5.438 | 4,035,124 | -0.07(-1.32%) |
Sep 29, 2020 | 5.724 | 5.747 | 5.495 | 5.511 | 4,211,579 | -0.21(-3.71%) |
Sep 28, 2020 | 5.697 | 5.757 | 5.657 | 5.724 | 7,182,068 | +0.11(+2.01%) |
Sep 25, 2020 | 5.438 | 5.630 | 5.412 | 5.611 | 5,661,075 | +0.17(+3.18%) |
Sep 24, 2020 | 5.406 | 5.502 | 5.227 | 5.438 | 7,414,542 | +0.06(+1.19%) |
Sep 23, 2020 | 5.611 | 5.637 | 5.368 | 5.374 | 5,178,716 | -0.19(-3.45%) |
Sep 22, 2020 | 5.579 | 5.624 | 5.528 | 5.566 | 3,851,336 | +0.01(+0.23%) |
Sep 21, 2020 | 5.675 | 5.675 | 5.515 | 5.553 | 6,096,111 | -0.15(-2.58%) |
Sep 18, 2020 | 5.803 | 5.835 | 5.701 | 5.701 | 10,015,232 | -0.12(-1.98%) |
Sep 17, 2020 | 5.784 | 5.854 | 5.739 | 5.816 | 4,077,932 | -0.03(-0.44%) |
Sep 16, 2020 | 5.745 | 5.861 | 5.617 | 5.841 | 7,999,850 | +0.12(+2.01%) |
Sep 15, 2020 | 5.720 | 5.797 | 5.643 | 5.726 | 6,515,978 | +0.09(+1.59%) |
Sep 14, 2020 | 5.604 | 5.745 | 5.522 | 5.637 | 6,929,964 | +0.13(+2.33%) |
Sep 11, 2020 | 5.553 | 5.560 | 5.406 | 5.508 | 3,659,402 | -0.04(-0.81%) |
Sep 10, 2020 | 5.611 | 5.649 | 5.540 | 5.553 | 3,017,417 | -0.06(-1.03%) |
Sep 09, 2020 | 5.611 | 5.681 | 5.576 | 5.611 | 2,535,256 | +0.01(+0.11%) |
Sep 08, 2020 | 5.540 | 5.675 | 5.502 | 5.604 | 4,054,354 | +0.06(+1.16%) |
Sep 04, 2020 | 5.617 | 5.665 | 5.454 | 5.540 | 4,280,310 | -0.03(-0.57%) |
Sep 03, 2020 | 5.637 | 5.707 | 5.489 | 5.572 | 5,224,140 | -0.03(-0.46%) |
Sep 02, 2020 | 5.637 | 5.659 | 5.547 | 5.598 | 5,099,984 | -0.06(-1.02%) |
Sep 01, 2020 | 5.624 | 5.733 | 5.572 | 5.656 | 3,029,249 | -0.04(-0.67%) |
Aug 31, 2020 | 5.784 | 5.809 | 5.675 | 5.694 | 3,520,188 | -0.12(-1.98%) |
Aug 28, 2020 | 5.829 | 5.829 | 5.752 | 5.809 | 2,340,462 | +0.02(+0.33%) |
Aug 27, 2020 | 5.752 | 5.819 | 5.739 | 5.790 | 2,910,386 | +0.05(+0.89%) |
Aug 26, 2020 | 5.765 | 5.765 | 5.694 | 5.739 | 2,626,036 | -0.03(-0.44%) |
Aug 25, 2020 | 5.803 | 5.880 | 5.675 | 5.765 | 3,782,755 | -0.03(-0.55%) |
Aug 24, 2020 | 5.637 | 5.822 | 5.553 | 5.797 | 5,350,682 | +0.14(+2.49%) |
Aug 21, 2020 | 5.598 | 5.745 | 5.598 | 5.656 | 2,950,285 | +0.01(+0.11%) |
Aug 20, 2020 | 5.649 | 5.701 | 5.585 | 5.649 | 2,798,361 | -0.03(-0.45%) |
Aug 19, 2020 | 5.637 | 5.733 | 5.611 | 5.675 | 3,359,593 | +0.01(+0.23%) |
Aug 18, 2020 | 5.630 | 5.701 | 5.598 | 5.662 | 2,663,136 | +0.03(+0.45%) |
Aug 17, 2020 | 5.630 | 5.713 | 5.566 | 5.637 | 4,964,291 | -0.02(-0.34%) |
Aug 14, 2020 | 5.496 | 5.707 | 5.470 | 5.656 | 2,768,556 | +0.12(+2.08%) |
Aug 13, 2020 | 5.534 | 5.691 | 5.502 | 5.540 | 2,991,144 | -0.06(-1.03%) |
Aug 12, 2020 | 5.784 | 5.829 | 5.547 | 5.598 | 3,898,320 | -0.12(-2.13%) |
Aug 11, 2020 | 5.841 | 5.918 | 5.694 | 5.720 | 5,885,331 | +0.01(+0.11%) |
Aug 10, 2020 | 5.528 | 5.720 | 5.489 | 5.713 | 5,470,135 | +0.20(+3.72%) |
Aug 07, 2020 | 5.316 | 5.597 | 5.220 | 5.508 | 9,074,582 | +0.17(+3.12%) |
Aug 06, 2020 | 5.444 | 5.540 | 5.323 | 5.342 | 8,368,312 | -0.17(-3.02%) |
Aug 05, 2020 | 5.637 | 5.656 | 5.393 | 5.508 | 10,258,376 | -0.17(-3.04%) |
Aug 04, 2020 | 5.726 | 5.745 | 5.624 | 5.681 | 4,666,479 | -0.04(-0.78%) |
Aug 03, 2020 | 5.752 | 5.784 | 5.643 | 5.726 | 4,958,983 | -0.03(-0.56%) |
Jul 31, 2020 | 5.886 | 5.886 | 5.675 | 5.758 | 5,775,046 | -0.06(-1.10%) |
Jul 30, 2020 | 5.765 | 5.848 | 5.765 | 5.822 | 3,095,797 | -0.04(-0.76%) |
Jul 29, 2020 | 5.848 | 5.877 | 5.797 | 5.867 | 2,642,203 | +0.05(+0.88%) |
Jul 28, 2020 | 5.745 | 5.822 | 5.701 | 5.816 | 5,042,268 | +0.10(+1.79%) |
Jul 27, 2020 | 5.765 | 5.803 | 5.707 | 5.713 | 3,756,454 | -0.08(-1.33%) |
Jul 24, 2020 | 5.899 | 5.944 | 5.768 | 5.790 | 3,184,315 | -0.08(-1.42%) |
Jul 23, 2020 | 5.893 | 5.970 | 5.854 | 5.874 | 3,387,543 | -0.06(-0.97%) |
Jul 22, 2020 | 5.803 | 5.982 | 5.797 | 5.931 | 3,595,043 | +0.10(+1.65%) |
Jul 21, 2020 | 5.797 | 5.874 | 5.733 | 5.835 | 3,408,482 | +0.10(+1.67%) |
Jul 20, 2020 | 5.797 | 5.840 | 5.720 | 5.739 | 4,339,684 | -0.10(-1.75%) |
Jul 17, 2020 | 5.918 | 5.938 | 5.822 | 5.841 | 5,081,385 | -0.08(-1.30%) |
Jul 16, 2020 | 5.867 | 6.037 | 5.854 | 5.918 | 4,307,180 | -0.03(-0.43%) |
Jul 15, 2020 | 5.829 | 6.008 | 5.771 | 5.944 | 8,451,565 | +0.23(+4.04%) |
Jul 14, 2020 | 5.637 | 5.758 | 5.585 | 5.713 | 4,767,182 | +0.06(+1.02%) |
Jul 13, 2020 | 5.745 | 5.790 | 5.617 | 5.656 | 6,140,476 | -0.08(-1.34%) |
Jul 10, 2020 | 5.701 | 5.745 | 5.579 | 5.733 | 8,374,519 | +0.04(+0.67%) |
Jul 09, 2020 | 5.784 | 5.809 | 5.611 | 5.694 | 5,208,473 | -0.13(-2.20%) |
Jul 08, 2020 | 5.713 | 5.822 | 5.611 | 5.822 | 4,773,724 | +0.11(+1.91%) |
Jul 07, 2020 | 5.867 | 5.947 | 5.707 | 5.713 | 8,969,942 | -0.24(-4.09%) |
Jul 06, 2020 | 5.976 | 6.040 | 5.874 | 5.957 | 9,831,339 | +0.10(+1.75%) |
Jul 02, 2020 | 6.162 | 6.168 | 5.841 | 5.854 | 6,484,007 | -0.20(-3.38%) |
Jul 01, 2020 | 6.136 | 6.277 | 6.034 | 6.059 | 6,843,226 | -0.10(-1.56%) |
Jun 30, 2020 | 6.213 | 6.271 | 6.085 | 6.155 | 6,240,119 | -0.10(-1.54%) |
Jun 29, 2020 | 6.034 | 6.264 | 5.944 | 6.251 | 11,615,899 | +0.28(+4.61%) |
Jun 26, 2020 | 6.367 | 6.399 | 5.963 | 5.976 | 40,192,072 | -0.49(-7.62%) |
Jun 25, 2020 | 6.008 | 6.482 | 5.944 | 6.469 | 11,736,784 | +0.35(+5.76%) |
Jun 24, 2020 | 6.418 | 6.488 | 5.957 | 6.117 | 12,672,281 | -0.42(-6.37%) |
Jun 23, 2020 | 6.405 | 6.584 | 6.360 | 6.533 | 10,947,885 | +0.20(+3.24%) |
Jun 22, 2020 | 6.469 | 6.488 | 6.315 | 6.328 | 8,006,318 | -0.24(-3.70%) |
Jun 19, 2020 | 6.745 | 6.802 | 6.498 | 6.572 | 11,446,582 | -0.10(-1.44%) |
Jun 18, 2020 | 6.624 | 6.830 | 6.568 | 6.668 | 5,608,166 | -0.04(-0.56%) |
Jun 17, 2020 | 6.830 | 6.889 | 6.699 | 6.705 | 6,463,560 | -0.10(-1.46%) |
Jun 16, 2020 | 6.911 | 7.023 | 6.612 | 6.805 | 8,699,114 | +0.14(+2.15%) |
Jun 15, 2020 | 6.170 | 6.742 | 6.070 | 6.662 | 11,765,083 | +0.22(+3.38%) |
Jun 12, 2020 | 6.419 | 6.481 | 6.213 | 6.444 | 6,982,958 | +0.40(+6.59%) |
Jun 11, 2020 | 5.914 | 6.350 | 5.908 | 6.045 | 11,451,081 | -0.56(-8.48%) |
Jun 10, 2020 | 6.879 | 6.911 | 6.456 | 6.606 | 13,283,911 | -0.32(-4.67%) |
Jun 09, 2020 | 7.035 | 7.197 | 6.867 | 6.929 | 8,205,298 | -0.32(-4.38%) |
Jun 08, 2020 | 7.066 | 7.253 | 6.805 | 7.247 | 15,398,394 | +0.64(+9.60%) |
Jun 05, 2020 | 7.110 | 7.359 | 6.531 | 6.612 | 17,498,676 | +0.31(+4.94%) |
Jun 04, 2020 | 5.765 | 6.300 | 5.703 | 6.300 | 13,166,716 | +0.56(+9.76%) |
Jun 03, 2020 | 5.572 | 5.781 | 5.529 | 5.740 | 9,132,467 | +0.29(+5.37%) |
Jun 02, 2020 | 5.510 | 5.566 | 5.423 | 5.448 | 5,723,277 | +0.01(+0.11%) |
Jun 01, 2020 | 5.174 | 5.510 | 5.118 | 5.441 | 10,334,203 | +0.27(+5.17%) |
May 29, 2020 | 5.230 | 5.261 | 5.099 | 5.174 | 8,228,756 | -0.12(-2.35%) |
May 28, 2020 | 5.410 | 5.466 | 5.248 | 5.298 | 10,552,102 | -0.03(-0.58%) |
May 27, 2020 | 5.323 | 5.354 | 5.124 | 5.329 | 12,315,491 | +0.06(+1.06%) |
May 26, 2020 | 5.223 | 5.286 | 5.142 | 5.273 | 8,934,979 | +0.20(+3.93%) |
May 22, 2020 | 5.074 | 5.074 | 4.949 | 5.074 | 4,855,656 | +0.03(+0.62%) |
May 21, 2020 | 5.105 | 5.136 | 4.987 | 5.043 | 4,737,780 | -0.06(-1.22%) |
May 20, 2020 | 5.012 | 5.111 | 4.949 | 5.105 | 6,056,552 | +0.18(+3.67%) |
May 19, 2020 | 4.931 | 5.015 | 4.831 | 4.925 | 6,948,102 | -0.01(-0.25%) |
May 18, 2020 | 4.856 | 4.962 | 4.750 | 4.937 | 8,249,849 | +0.26(+5.59%) |
May 15, 2020 | 4.794 | 4.856 | 4.657 | 4.676 | 5,572,842 | -0.21(-4.33%) |
May 14, 2020 | 4.420 | 4.897 | 4.380 | 4.887 | 9,532,893 | +0.34(+7.53%) |
May 13, 2020 | 4.856 | 4.869 | 4.426 | 4.545 | 10,027,969 | -0.33(-6.77%) |
May 12, 2020 | 5.030 | 5.055 | 4.869 | 4.875 | 6,497,914 | -0.11(-2.25%) |
May 11, 2020 | 5.062 | 5.080 | 4.937 | 4.987 | 7,444,902 | -0.12(-2.44%) |
May 08, 2020 | 5.037 | 5.155 | 4.993 | 5.111 | 6,084,268 | +0.16(+3.27%) |
May 07, 2020 | 4.956 | 5.130 | 4.893 | 4.949 | 8,183,132 | +0.07(+1.40%) |
May 06, 2020 | 4.987 | 5.136 | 4.819 | 4.881 | 12,504,657 | -0.03(-0.63%) |
May 05, 2020 | 4.869 | 5.055 | 4.862 | 4.912 | 9,998,771 | +0.16(+3.27%) |
May 04, 2020 | 4.707 | 4.778 | 4.582 | 4.756 | 8,058,271 | -0.03(-0.65%) |