Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.59 | 10.64 | 10.22 | 10.53 | 595,147 | -0.13(-1.20%) |
Apr 29, 2021 | 10.31 | 10.79 | 10.26 | 10.66 | 750,847 | +0.62(+6.17%) |
Apr 28, 2021 | 9.732 | 10.36 | 9.695 | 10.04 | 788,234 | +0.26(+2.70%) |
Apr 27, 2021 | 9.559 | 9.805 | 9.531 | 9.777 | 282,110 | +0.16(+1.71%) |
Apr 26, 2021 | 9.723 | 9.978 | 9.559 | 9.613 | 265,712 | +0.07(+0.76%) |
Apr 23, 2021 | 9.367 | 9.650 | 9.331 | 9.540 | 334,173 | +0.17(+1.85%) |
Apr 22, 2021 | 9.604 | 9.659 | 9.354 | 9.367 | 431,926 | -0.15(-1.53%) |
Apr 21, 2021 | 9.176 | 9.641 | 9.094 | 9.513 | 298,553 | +0.30(+3.26%) |
Apr 20, 2021 | 9.586 | 9.586 | 9.030 | 9.212 | 679,749 | -0.51(-5.25%) |
Apr 19, 2021 | 9.750 | 9.914 | 9.495 | 9.723 | 435,490 | +0.03(+0.28%) |
Apr 16, 2021 | 9.650 | 9.768 | 9.513 | 9.695 | 289,397 | +0.15(+1.53%) |
Apr 15, 2021 | 9.768 | 9.768 | 9.385 | 9.549 | 283,841 | -0.04(-0.38%) |
Apr 14, 2021 | 9.604 | 9.959 | 9.568 | 9.586 | 318,719 | +0.00(+0.00%) |
Apr 13, 2021 | 9.568 | 9.741 | 9.285 | 9.586 | 320,925 | -0.06(-0.66%) |
Apr 12, 2021 | 9.477 | 9.700 | 9.436 | 9.650 | 403,873 | +0.12(+1.24%) |
Apr 09, 2021 | 9.786 | 9.786 | 9.513 | 9.531 | 424,822 | -0.15(-1.60%) |
Apr 08, 2021 | 9.786 | 9.823 | 9.513 | 9.686 | 361,100 | -0.02(-0.19%) |
Apr 07, 2021 | 9.841 | 9.841 | 9.540 | 9.704 | 322,506 | -0.02(-0.19%) |
Apr 06, 2021 | 9.823 | 10.01 | 9.650 | 9.723 | 287,036 | -0.15(-1.57%) |
Apr 05, 2021 | 9.969 | 9.996 | 9.695 | 9.877 | 347,658 | +0.08(+0.84%) |
Apr 01, 2021 | 9.659 | 9.887 | 9.641 | 9.795 | 263,058 | +0.18(+1.90%) |
Mar 31, 2021 | 9.959 | 10.03 | 9.549 | 9.613 | 560,175 | -0.40(-4.00%) |
Mar 30, 2021 | 9.850 | 10.16 | 9.850 | 10.01 | 238,930 | +0.13(+1.29%) |
Mar 29, 2021 | 10.15 | 10.42 | 9.859 | 9.887 | 408,276 | -0.31(-3.04%) |
Mar 26, 2021 | 10.12 | 10.37 | 9.969 | 10.20 | 493,962 | +0.22(+2.19%) |
Mar 25, 2021 | 9.477 | 10.13 | 9.276 | 9.978 | 576,599 | +0.31(+3.20%) |
Mar 24, 2021 | 9.987 | 10.32 | 9.659 | 9.668 | 727,196 | -0.20(-2.03%) |
Mar 23, 2021 | 10.21 | 10.36 | 9.686 | 9.868 | 1,059,916 | -0.53(-5.08%) |
Mar 22, 2021 | 10.48 | 10.70 | 10.07 | 10.40 | 746,519 | -0.17(-1.64%) |
Mar 19, 2021 | 11.27 | 11.27 | 10.53 | 10.57 | 1,190,623 | -0.71(-6.30%) |
Mar 18, 2021 | 11.79 | 11.83 | 11.25 | 11.28 | 483,821 | -0.47(-4.03%) |
Mar 17, 2021 | 11.34 | 11.89 | 11.31 | 11.75 | 698,503 | +0.31(+2.71%) |
Mar 16, 2021 | 11.63 | 11.63 | 11.08 | 11.44 | 427,734 | -0.24(-2.03%) |
Mar 15, 2021 | 11.13 | 11.68 | 10.74 | 11.68 | 745,777 | +0.65(+5.86%) |
Mar 12, 2021 | 10.78 | 11.15 | 10.60 | 11.03 | 622,802 | +0.40(+3.77%) |
Mar 11, 2021 | 10.63 | 10.64 | 10.02 | 10.63 | 841,019 | +0.02(+0.17%) |
Mar 10, 2021 | 10.21 | 10.85 | 10.11 | 10.62 | 1,048,638 | +0.60(+6.01%) |
Mar 09, 2021 | 10.42 | 10.42 | 9.841 | 10.01 | 706,357 | -0.35(-3.34%) |
Mar 08, 2021 | 10.05 | 10.42 | 9.777 | 10.36 | 548,998 | +0.46(+4.60%) |
Mar 05, 2021 | 9.969 | 9.978 | 8.921 | 9.905 | 757,020 | +0.08(+0.83%) |
Mar 04, 2021 | 10.01 | 10.11 | 9.513 | 9.823 | 504,482 | -0.23(-2.27%) |
Mar 03, 2021 | 9.786 | 10.25 | 9.786 | 10.05 | 434,269 | +0.25(+2.51%) |
Mar 02, 2021 | 10.01 | 10.02 | 9.586 | 9.805 | 631,455 | -0.23(-2.27%) |
Mar 01, 2021 | 10.48 | 10.48 | 9.950 | 10.03 | 533,219 | -0.10(-0.99%) |
Feb 26, 2021 | 10.02 | 10.41 | 9.792 | 10.13 | 627,851 | +0.01(+0.09%) |
Feb 25, 2021 | 10.57 | 10.65 | 9.859 | 10.12 | 968,562 | -0.46(-4.39%) |
Feb 24, 2021 | 10.19 | 10.74 | 9.980 | 10.59 | 1,081,223 | +0.40(+3.94%) |
Feb 23, 2021 | 9.504 | 10.19 | 9.148 | 10.19 | 773,572 | +0.46(+4.78%) |
Feb 22, 2021 | 9.112 | 9.859 | 9.066 | 9.723 | 840,249 | +0.67(+7.34%) |
Feb 19, 2021 | 8.656 | 9.103 | 8.656 | 9.057 | 501,754 | +0.45(+5.19%) |
Feb 18, 2021 | 8.164 | 8.784 | 8.037 | 8.611 | 609,291 | +0.43(+5.23%) |
Feb 17, 2021 | 8.383 | 8.401 | 8.112 | 8.183 | 472,752 | -0.25(-2.92%) |
Feb 16, 2021 | 7.773 | 8.429 | 7.773 | 8.429 | 661,137 | +0.65(+8.31%) |
Feb 12, 2021 | 7.900 | 8.064 | 7.773 | 7.782 | 311,017 | -0.17(-2.18%) |
Feb 11, 2021 | 7.855 | 8.128 | 7.709 | 7.955 | 473,016 | +0.07(+0.92%) |
Feb 10, 2021 | 7.681 | 7.927 | 7.663 | 7.882 | 292,683 | +0.20(+2.61%) |
Feb 09, 2021 | 7.627 | 7.818 | 7.426 | 7.681 | 513,703 | +0.11(+1.44%) |
Feb 08, 2021 | 7.435 | 7.627 | 7.372 | 7.572 | 307,582 | +0.19(+2.59%) |
Feb 05, 2021 | 7.472 | 7.517 | 7.244 | 7.381 | 233,756 | -0.03(-0.37%) |
Feb 04, 2021 | 7.244 | 7.445 | 7.244 | 7.408 | 298,401 | +0.13(+1.75%) |
Feb 03, 2021 | 7.344 | 7.417 | 7.062 | 7.281 | 327,435 | +0.06(+0.88%) |
Feb 02, 2021 | 7.153 | 7.308 | 6.962 | 7.217 | 385,866 | +0.16(+2.33%) |
Feb 01, 2021 | 6.962 | 7.126 | 6.843 | 7.053 | 357,695 | +0.09(+1.31%) |
Jan 29, 2021 | 7.308 | 7.308 | 6.870 | 6.962 | 636,081 | -0.40(-5.45%) |
Jan 28, 2021 | 7.162 | 7.645 | 7.107 | 7.363 | 538,534 | +0.29(+4.12%) |
Jan 27, 2021 | 7.062 | 7.271 | 7.007 | 7.071 | 555,738 | -0.10(-1.40%) |
Jan 26, 2021 | 7.390 | 7.408 | 6.962 | 7.171 | 546,282 | -0.07(-1.01%) |
Jan 25, 2021 | 7.126 | 7.445 | 6.925 | 7.244 | 542,719 | +0.12(+1.66%) |
Jan 22, 2021 | 7.071 | 7.171 | 6.852 | 7.126 | 353,269 | +0.02(+0.26%) |
Jan 21, 2021 | 7.353 | 7.408 | 7.044 | 7.107 | 450,813 | -0.16(-2.26%) |
Jan 20, 2021 | 7.317 | 7.481 | 7.226 | 7.271 | 388,044 | -0.05(-0.75%) |
Jan 19, 2021 | 7.381 | 7.490 | 7.071 | 7.326 | 325,947 | +0.04(+0.50%) |
Jan 15, 2021 | 7.554 | 7.563 | 7.107 | 7.290 | 470,147 | -0.37(-4.88%) |
Jan 14, 2021 | 7.563 | 7.809 | 7.563 | 7.663 | 322,449 | +0.15(+2.06%) |
Jan 13, 2021 | 7.217 | 7.609 | 7.217 | 7.508 | 316,349 | +0.26(+3.65%) |
Jan 12, 2021 | 6.980 | 7.294 | 6.980 | 7.244 | 335,689 | +0.23(+3.25%) |
Jan 11, 2021 | 7.016 | 7.126 | 6.807 | 7.016 | 313,034 | -0.14(-1.91%) |
Jan 08, 2021 | 7.226 | 7.308 | 7.034 | 7.153 | 290,495 | -0.07(-1.01%) |
Jan 07, 2021 | 7.554 | 7.554 | 7.025 | 7.226 | 376,812 | -0.21(-2.82%) |
Jan 06, 2021 | 7.025 | 7.673 | 6.962 | 7.435 | 623,392 | +0.63(+9.24%) |
Jan 05, 2021 | 6.807 | 6.998 | 6.798 | 6.807 | 415,280 | -0.02(-0.27%) |
Jan 04, 2021 | 7.189 | 7.189 | 6.779 | 6.825 | 533,649 | -0.36(-5.07%) |
Dec 31, 2020 | 7.189 | 7.189 | 7.189 | 458,042 | -0.03(-0.38%) | |
Dec 30, 2020 | 7.217 | 7.435 | 7.180 | 7.217 | 458,042 | -0.06(-0.88%) |
Dec 29, 2020 | 7.454 | 7.504 | 7.212 | 7.281 | 353,044 | -0.17(-2.32%) |
Dec 28, 2020 | 7.390 | 7.672 | 7.390 | 7.454 | 445,139 | +0.15(+1.99%) |
Dec 24, 2020 | 7.326 | 7.463 | 7.180 | 7.308 | 243,085 | -0.07(-0.99%) |
Dec 23, 2020 | 7.107 | 7.435 | 7.107 | 7.381 | 233,558 | +0.31(+4.38%) |
Dec 22, 2020 | 7.326 | 7.326 | 7.034 | 7.071 | 363,850 | -0.26(-3.48%) |
Dec 21, 2020 | 7.235 | 7.445 | 6.998 | 7.326 | 421,577 | -0.16(-2.19%) |
Dec 18, 2020 | 7.581 | 7.763 | 7.426 | 7.490 | 586,916 | -0.16(-2.14%) |
Dec 17, 2020 | 7.800 | 7.818 | 7.454 | 7.654 | 280,844 | -0.09(-1.18%) |
Dec 16, 2020 | 7.700 | 7.946 | 7.590 | 7.745 | 359,239 | +0.06(+0.83%) |
Dec 15, 2020 | 7.517 | 7.700 | 7.353 | 7.681 | 343,371 | +0.21(+2.80%) |
Dec 14, 2020 | 7.700 | 7.873 | 7.390 | 7.472 | 403,469 | -0.20(-2.61%) |
Dec 11, 2020 | 8.000 | 8.082 | 7.654 | 7.672 | 298,396 | -0.44(-5.39%) |
Dec 10, 2020 | 8.128 | 8.237 | 7.927 | 8.110 | 380,706 | +0.08(+1.02%) |
Dec 09, 2020 | 8.110 | 8.292 | 7.882 | 8.028 | 350,837 | -0.04(-0.45%) |
Dec 08, 2020 | 7.754 | 8.401 | 7.718 | 8.064 | 498,582 | +0.21(+2.67%) |
Dec 07, 2020 | 8.492 | 8.492 | 7.818 | 7.855 | 644,914 | -0.71(-8.30%) |
Dec 04, 2020 | 8.046 | 8.611 | 7.991 | 8.565 | 603,048 | +0.57(+7.18%) |
Dec 03, 2020 | 7.636 | 8.183 | 7.590 | 7.991 | 584,104 | +0.45(+5.92%) |
Dec 02, 2020 | 7.381 | 7.627 | 7.344 | 7.545 | 503,361 | +0.15(+2.10%) |
Dec 01, 2020 | 7.527 | 7.727 | 7.299 | 7.390 | 466,893 | +0.01(+0.12%) |
Nov 30, 2020 | 7.754 | 7.927 | 7.381 | 7.381 | 985,825 | -0.42(-5.37%) |
Nov 27, 2020 | 7.955 | 7.982 | 7.654 | 7.800 | 265,363 | -0.05(-0.70%) |
Nov 25, 2020 | 7.991 | 7.991 | 7.517 | 7.855 | 845,914 | -0.16(-2.05%) |
Nov 24, 2020 | 7.472 | 8.492 | 7.390 | 8.019 | 1,530,746 | +0.73(+10.00%) |
Nov 23, 2020 | 6.552 | 7.344 | 6.552 | 7.290 | 967,126 | +0.70(+10.65%) |
Nov 20, 2020 | 6.579 | 6.716 | 6.450 | 6.588 | 399,362 | -0.08(-1.23%) |
Nov 19, 2020 | 6.378 | 6.679 | 6.242 | 6.670 | 613,252 | +0.26(+3.98%) |
Nov 18, 2020 | 6.679 | 6.752 | 6.388 | 6.415 | 675,289 | -0.14(-2.09%) |
Nov 17, 2020 | 6.324 | 6.624 | 6.196 | 6.552 | 797,618 | +0.15(+2.28%) |
Nov 16, 2020 | 6.433 | 6.788 | 6.260 | 6.406 | 1,141,632 | +0.32(+5.24%) |
Nov 13, 2020 | 5.577 | 6.142 | 5.526 | 6.087 | 875,545 | +0.60(+10.96%) |
Nov 12, 2020 | 5.513 | 5.567 | 5.340 | 5.485 | 537,920 | -0.16(-2.90%) |
Nov 11, 2020 | 6.287 | 6.287 | 5.567 | 5.649 | 872,338 | -0.70(-11.05%) |
Nov 10, 2020 | 6.579 | 6.861 | 6.296 | 6.351 | 1,789,960 | -0.49(-7.19%) |
Nov 09, 2020 | 5.604 | 7.171 | 5.394 | 6.843 | 3,168,395 | +2.33(+51.72%) |
Nov 06, 2020 | 4.665 | 4.720 | 4.428 | 4.510 | 374,010 | -0.18(-3.88%) |
Nov 05, 2020 | 4.538 | 4.706 | 4.529 | 4.693 | 277,950 | +0.19(+4.25%) |
Nov 04, 2020 | 4.674 | 4.674 | 4.474 | 4.501 | 340,074 | -0.20(-4.26%) |
Nov 03, 2020 | 4.602 | 4.784 | 4.602 | 4.702 | 457,823 | +0.21(+4.67%) |
Nov 02, 2020 | 4.529 | 4.547 | 4.465 | 4.492 | 390,019 | +0.03(+0.61%) |
Oct 30, 2020 | 4.574 | 4.665 | 4.410 | 4.465 | 404,849 | -0.14(-2.97%) |
Oct 29, 2020 | 4.374 | 4.611 | 4.283 | 4.602 | 381,641 | +0.20(+4.55%) |
Oct 28, 2020 | 4.465 | 4.488 | 4.374 | 4.401 | 493,502 | -0.15(-3.40%) |
Oct 27, 2020 | 4.684 | 4.702 | 4.556 | 4.556 | 404,239 | -0.12(-2.53%) |
Oct 26, 2020 | 4.756 | 4.766 | 4.565 | 4.674 | 322,136 | -0.15(-3.21%) |
Oct 23, 2020 | 4.939 | 5.057 | 4.784 | 4.829 | 472,232 | -0.09(-1.85%) |
Oct 22, 2020 | 4.693 | 4.966 | 4.674 | 4.920 | 383,157 | +0.19(+4.05%) |
Oct 21, 2020 | 4.684 | 4.775 | 4.602 | 4.729 | 335,195 | +0.09(+1.96%) |
Oct 20, 2020 | 4.592 | 4.684 | 4.551 | 4.638 | 809,519 | +0.10(+2.21%) |
Oct 19, 2020 | 4.656 | 4.720 | 4.520 | 4.538 | 588,862 | -0.08(-1.78%) |
Oct 16, 2020 | 4.738 | 4.866 | 4.583 | 4.620 | 357,329 | -0.11(-2.31%) |
Oct 15, 2020 | 4.638 | 4.756 | 4.556 | 4.729 | 323,911 | +0.06(+1.37%) |
Oct 14, 2020 | 4.775 | 4.811 | 4.665 | 4.665 | 385,953 | -0.12(-2.48%) |
Oct 13, 2020 | 4.930 | 4.939 | 4.738 | 4.784 | 452,717 | -0.23(-4.55%) |
Oct 12, 2020 | 5.066 | 5.103 | 4.939 | 5.012 | 501,609 | -0.05(-1.08%) |
Oct 09, 2020 | 5.085 | 5.085 | 4.966 | 5.066 | 324,406 | +0.02(+0.36%) |
Oct 08, 2020 | 4.948 | 5.057 | 4.884 | 5.048 | 398,815 | +0.05(+1.10%) |
Oct 07, 2020 | 5.039 | 5.062 | 4.879 | 4.993 | 453,222 | +0.01(+0.18%) |
Oct 06, 2020 | 5.103 | 5.212 | 4.966 | 4.984 | 326,558 | -0.08(-1.62%) |
Oct 05, 2020 | 5.176 | 5.312 | 4.875 | 5.066 | 464,514 | -0.15(-2.80%) |
Oct 02, 2020 | 4.984 | 5.221 | 4.911 | 5.212 | 367,316 | +0.05(+1.06%) |
Oct 01, 2020 | 5.048 | 5.176 | 4.930 | 5.157 | 621,706 | +0.11(+2.17%) |
Sep 30, 2020 | 5.112 | 5.249 | 4.893 | 5.048 | 434,857 | -0.02(-0.36%) |
Sep 29, 2020 | 5.148 | 5.157 | 4.939 | 5.066 | 379,170 | -0.11(-2.11%) |
Sep 28, 2020 | 5.012 | 5.331 | 4.957 | 5.176 | 454,635 | +0.27(+5.58%) |
Sep 25, 2020 | 4.729 | 4.939 | 4.702 | 4.902 | 307,285 | +0.17(+3.66%) |
Sep 24, 2020 | 4.647 | 4.911 | 4.538 | 4.729 | 647,572 | +0.06(+1.37%) |
Sep 23, 2020 | 4.957 | 5.121 | 4.647 | 4.665 | 408,127 | -0.24(-4.83%) |
Sep 22, 2020 | 5.039 | 5.176 | 4.857 | 4.902 | 700,263 | -0.14(-2.71%) |
Sep 21, 2020 | 5.212 | 5.249 | 4.984 | 5.039 | 1,407,055 | -0.38(-7.06%) |
Sep 18, 2020 | 5.777 | 5.777 | 5.381 | 5.422 | 1,493,958 | -0.33(-5.71%) |
Sep 17, 2020 | 5.768 | 5.823 | 5.622 | 5.750 | 511,300 | -0.07(-1.25%) |
Sep 16, 2020 | 5.804 | 5.895 | 5.549 | 5.823 | 620,300 | +0.00(+0.00%) |
Sep 15, 2020 | 5.604 | 6.041 | 5.579 | 5.823 | 678,454 | +0.23(+4.07%) |
Sep 14, 2020 | 5.485 | 5.649 | 5.358 | 5.595 | 676,163 | +0.20(+3.72%) |
Sep 11, 2020 | 5.586 | 5.595 | 5.221 | 5.394 | 732,108 | -0.19(-3.43%) |
Sep 10, 2020 | 5.741 | 5.850 | 5.577 | 5.586 | 542,996 | -0.11(-1.92%) |
Sep 09, 2020 | 5.914 | 5.914 | 5.668 | 5.695 | 485,155 | -0.17(-2.95%) |
Sep 08, 2020 | 6.032 | 6.032 | 5.804 | 5.868 | 549,807 | -0.25(-4.02%) |
Sep 04, 2020 | 6.005 | 6.162 | 5.750 | 6.114 | 892,336 | +0.23(+3.87%) |
Sep 03, 2020 | 5.741 | 6.132 | 5.741 | 5.886 | 758,531 | +0.06(+1.10%) |
Sep 02, 2020 | 5.777 | 5.877 | 5.686 | 5.823 | 507,690 | +0.00(+0.00%) |
Sep 01, 2020 | 5.777 | 5.936 | 5.659 | 5.823 | 779,290 | -0.04(-0.62%) |
Aug 31, 2020 | 6.169 | 6.169 | 5.813 | 5.859 | 705,636 | -0.35(-5.58%) |
Aug 28, 2020 | 6.087 | 6.251 | 5.923 | 6.205 | 729,145 | +0.19(+3.18%) |
Aug 27, 2020 | 5.832 | 6.287 | 5.832 | 6.014 | 550,443 | +0.15(+2.64%) |
Aug 26, 2020 | 6.050 | 6.178 | 5.704 | 5.859 | 535,296 | -0.29(-4.74%) |
Aug 25, 2020 | 6.205 | 6.324 | 6.009 | 6.151 | 762,907 | -0.05(-0.88%) |
Aug 24, 2020 | 5.613 | 6.214 | 5.385 | 6.205 | 1,200,509 | +0.65(+11.64%) |
Aug 21, 2020 | 5.795 | 5.873 | 5.531 | 5.558 | 543,347 | -0.31(-5.28%) |
Aug 20, 2020 | 5.704 | 5.950 | 5.604 | 5.868 | 497,274 | +0.05(+0.94%) |
Aug 19, 2020 | 5.722 | 5.987 | 5.595 | 5.813 | 653,505 | +0.12(+2.08%) |
Aug 18, 2020 | 5.996 | 5.996 | 5.695 | 5.695 | 840,419 | -0.26(-4.43%) |
Aug 17, 2020 | 6.169 | 6.187 | 5.959 | 5.959 | 754,951 | -0.25(-3.96%) |
Aug 14, 2020 | 6.105 | 6.242 | 5.927 | 6.205 | 801,357 | +0.01(+0.15%) |
Aug 13, 2020 | 6.460 | 6.643 | 6.178 | 6.196 | 701,457 | -0.32(-4.90%) |
Aug 12, 2020 | 6.570 | 6.661 | 6.205 | 6.515 | 1,352,850 | -0.05(-0.69%) |
Aug 11, 2020 | 6.880 | 6.952 | 6.378 | 6.561 | 1,744,645 | -0.04(-0.55%) |
Aug 10, 2020 | 6.105 | 6.670 | 5.777 | 6.597 | 2,543,230 | +0.58(+9.70%) |
Aug 07, 2020 | 5.996 | 6.041 | 5.431 | 6.014 | 1,555,745 | +0.16(+2.80%) |
Aug 06, 2020 | 5.558 | 6.069 | 5.230 | 5.850 | 2,707,235 | +0.81(+16.09%) |
Aug 05, 2020 | 5.012 | 5.276 | 4.784 | 5.039 | 1,531,701 | +0.21(+4.34%) |
Aug 04, 2020 | 4.346 | 4.880 | 4.337 | 4.829 | 920,716 | +0.48(+11.11%) |
Aug 03, 2020 | 4.337 | 4.374 | 4.164 | 4.346 | 510,629 | +0.01(+0.21%) |
Jul 31, 2020 | 4.447 | 4.474 | 4.301 | 4.337 | 707,087 | -0.14(-3.05%) |
Jul 30, 2020 | 4.602 | 4.647 | 4.438 | 4.474 | 467,959 | -0.26(-5.40%) |
Jul 29, 2020 | 4.574 | 4.775 | 4.392 | 4.729 | 488,900 | +0.22(+4.85%) |
Jul 28, 2020 | 4.392 | 4.702 | 4.383 | 4.510 | 527,792 | +0.08(+1.85%) |
Jul 27, 2020 | 4.492 | 4.574 | 4.392 | 4.428 | 342,791 | -0.06(-1.42%) |
Jul 24, 2020 | 4.611 | 4.647 | 4.474 | 4.492 | 358,646 | -0.14(-2.95%) |
Jul 23, 2020 | 4.611 | 4.665 | 4.483 | 4.629 | 693,371 | -0.03(-0.59%) |
Jul 22, 2020 | 4.820 | 4.966 | 4.647 | 4.656 | 550,817 | -0.28(-5.72%) |
Jul 21, 2020 | 4.829 | 5.048 | 4.811 | 4.939 | 428,215 | +0.22(+4.63%) |
Jul 20, 2020 | 4.984 | 5.039 | 4.702 | 4.720 | 551,638 | -0.33(-6.50%) |
Jul 17, 2020 | 5.203 | 5.203 | 4.966 | 5.048 | 566,942 | -0.14(-2.64%) |
Jul 16, 2020 | 5.048 | 5.203 | 4.920 | 5.185 | 550,784 | -0.05(-1.04%) |
Jul 15, 2020 | 4.966 | 5.367 | 4.966 | 5.239 | 1,606,087 | +0.54(+11.43%) |
Jul 14, 2020 | 5.167 | 5.194 | 4.656 | 4.702 | 1,010,110 | -0.31(-6.18%) |
Jul 13, 2020 | 5.148 | 5.239 | 4.747 | 5.012 | 637,210 | -0.02(-0.36%) |
Jul 10, 2020 | 4.565 | 5.057 | 4.565 | 5.030 | 692,710 | +0.42(+9.09%) |
Jul 09, 2020 | 4.756 | 4.756 | 4.483 | 4.611 | 659,772 | -0.19(-3.98%) |
Jul 08, 2020 | 4.784 | 4.857 | 4.592 | 4.802 | 759,188 | -0.01(-0.19%) |
Jul 07, 2020 | 5.012 | 5.012 | 4.784 | 4.811 | 688,803 | -0.33(-6.38%) |
Jul 06, 2020 | 5.185 | 5.331 | 4.984 | 5.139 | 622,314 | +0.17(+3.49%) |
Jul 02, 2020 | 5.385 | 5.504 | 4.939 | 4.966 | 468,062 | -0.27(-5.22%) |
Jul 01, 2020 | 5.221 | 5.577 | 5.148 | 5.239 | 495,613 | -0.01(-0.17%) |
Jun 30, 2020 | 5.312 | 5.470 | 5.162 | 5.249 | 530,665 | -0.08(-1.54%) |
Jun 29, 2020 | 5.012 | 5.449 | 4.957 | 5.331 | 738,102 | +0.38(+7.73%) |
Jun 26, 2020 | 5.148 | 5.221 | 4.866 | 4.948 | 954,232 | -0.24(-4.57%) |
Jun 25, 2020 | 5.267 | 5.649 | 5.021 | 5.185 | 1,419,611 | +0.05(+1.07%) |
Jun 24, 2020 | 5.258 | 5.331 | 4.998 | 5.130 | 960,323 | -0.30(-5.54%) |
Jun 23, 2020 | 5.631 | 5.731 | 5.321 | 5.431 | 1,260,968 | -0.14(-2.45%) |
Jun 22, 2020 | 5.677 | 5.680 | 5.404 | 5.567 | 1,006,103 | -0.11(-1.93%) |
Jun 19, 2020 | 5.996 | 6.050 | 5.525 | 5.677 | 2,465,421 | -0.24(-4.01%) |
Jun 18, 2020 | 5.968 | 6.214 | 5.777 | 5.914 | 847,473 | -0.30(-4.84%) |
Jun 17, 2020 | 6.843 | 6.907 | 6.178 | 6.214 | 1,174,489 | -0.38(-5.80%) |
Jun 16, 2020 | 7.162 | 7.162 | 6.378 | 6.597 | 594,947 | +0.15(+2.26%) |
Jun 15, 2020 | 6.160 | 6.889 | 5.923 | 6.451 | 1,390,221 | -0.21(-3.15%) |
Jun 12, 2020 | 6.624 | 6.706 | 6.117 | 6.661 | 1,102,717 | +0.68(+11.43%) |
Jun 11, 2020 | 6.406 | 6.779 | 5.941 | 5.977 | 1,387,847 | -1.28(-17.59%) |
Jun 10, 2020 | 8.019 | 8.028 | 6.661 | 7.253 | 1,762,823 | -0.79(-9.85%) |
Jun 09, 2020 | 8.729 | 8.912 | 7.973 | 8.046 | 1,490,565 | -1.13(-12.31%) |
Jun 08, 2020 | 8.984 | 9.376 | 8.529 | 9.176 | 2,223,125 | +0.89(+10.78%) |
Jun 05, 2020 | 7.062 | 8.656 | 6.816 | 8.283 | 3,012,061 | +2.09(+33.68%) |
Jun 04, 2020 | 5.358 | 6.369 | 5.294 | 6.196 | 1,211,831 | +0.83(+15.45%) |
Jun 03, 2020 | 4.939 | 5.508 | 4.939 | 5.367 | 773,810 | +0.55(+11.34%) |
Jun 02, 2020 | 4.848 | 5.007 | 4.820 | 4.820 | 601,911 | +0.07(+1.54%) |
Jun 01, 2020 | 4.574 | 5.003 | 4.520 | 4.747 | 750,449 | +0.15(+3.37%) |
May 29, 2020 | 4.784 | 4.802 | 4.556 | 4.592 | 1,376,860 | -0.29(-5.97%) |
May 28, 2020 | 5.303 | 5.323 | 4.793 | 4.884 | 1,031,230 | -0.26(-5.13%) |
May 27, 2020 | 4.984 | 5.230 | 4.793 | 5.148 | 998,230 | +0.39(+8.24%) |
May 26, 2020 | 4.510 | 4.775 | 4.474 | 4.756 | 786,451 | +0.47(+11.06%) |
May 22, 2020 | 4.328 | 4.337 | 4.137 | 4.283 | 349,098 | -0.10(-2.29%) |
May 21, 2020 | 4.246 | 4.428 | 4.199 | 4.383 | 494,700 | -0.03(-0.62%) |
May 20, 2020 | 4.310 | 4.556 | 4.310 | 4.410 | 568,205 | +0.16(+3.86%) |
May 19, 2020 | 4.465 | 4.538 | 4.128 | 4.246 | 733,528 | -0.15(-3.32%) |
May 18, 2020 | 4.055 | 4.401 | 3.973 | 4.392 | 1,347,598 | +0.67(+17.85%) |
May 15, 2020 | 3.763 | 3.781 | 3.590 | 3.727 | 1,867,859 | -0.08(-2.15%) |
May 14, 2020 | 3.417 | 3.873 | 3.299 | 3.809 | 779,681 | +0.25(+6.91%) |
May 13, 2020 | 3.772 | 3.772 | 3.417 | 3.563 | 961,929 | -0.26(-6.68%) |
May 12, 2020 | 4.182 | 4.219 | 3.795 | 3.818 | 829,372 | -0.27(-6.68%) |
May 11, 2020 | 4.237 | 4.328 | 3.832 | 4.091 | 778,488 | -0.23(-5.27%) |
May 08, 2020 | 4.246 | 4.419 | 4.087 | 4.319 | 723,768 | +0.21(+5.10%) |
May 07, 2020 | 3.718 | 4.219 | 3.663 | 4.110 | 761,223 | +0.15(+3.68%) |
May 06, 2020 | 4.346 | 4.346 | 3.918 | 3.964 | 644,496 | -0.37(-8.61%) |
May 05, 2020 | 4.438 | 4.547 | 4.314 | 4.337 | 690,591 | +0.11(+2.59%) |
May 04, 2020 | 4.410 | 4.538 | 4.164 | 4.228 | 541,016 | -0.43(-9.20%) |