Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.571 | 6.672 | 6.483 | 6.497 | 542,994 | -0.02(-0.28%) |
Apr 29, 2021 | 6.506 | 6.543 | 6.479 | 6.515 | 548,646 | -0.01(-0.14%) |
Apr 28, 2021 | 6.525 | 6.571 | 6.488 | 6.525 | 328,706 | -0.03(-0.42%) |
Apr 27, 2021 | 6.598 | 6.617 | 6.488 | 6.552 | 503,002 | -0.15(-2.20%) |
Apr 26, 2021 | 6.635 | 6.755 | 6.631 | 6.700 | 410,762 | +0.06(+0.97%) |
Apr 23, 2021 | 6.635 | 6.672 | 6.580 | 6.635 | 409,416 | +0.03(+0.42%) |
Apr 22, 2021 | 6.543 | 6.718 | 6.543 | 6.608 | 469,385 | -0.01(-0.14%) |
Apr 21, 2021 | 6.451 | 6.635 | 6.414 | 6.617 | 505,440 | +0.05(+0.70%) |
Apr 20, 2021 | 6.764 | 6.764 | 6.488 | 6.571 | 858,373 | -0.30(-4.42%) |
Apr 19, 2021 | 6.921 | 6.985 | 6.838 | 6.875 | 636,482 | +0.05(+0.67%) |
Apr 16, 2021 | 6.866 | 6.876 | 6.764 | 6.829 | 431,769 | -0.02(-0.27%) |
Apr 15, 2021 | 6.930 | 6.976 | 6.820 | 6.847 | 350,113 | -0.08(-1.20%) |
Apr 14, 2021 | 6.985 | 7.022 | 6.921 | 6.930 | 646,724 | +0.05(+0.67%) |
Apr 13, 2021 | 6.866 | 6.912 | 6.787 | 6.884 | 596,978 | +0.09(+1.36%) |
Apr 12, 2021 | 6.958 | 6.962 | 6.750 | 6.792 | 546,395 | -0.19(-2.77%) |
Apr 09, 2021 | 7.031 | 7.050 | 6.916 | 6.985 | 429,274 | -0.11(-1.56%) |
Apr 08, 2021 | 7.096 | 7.105 | 6.995 | 7.096 | 369,094 | +0.06(+0.79%) |
Apr 07, 2021 | 7.105 | 7.188 | 7.013 | 7.041 | 535,040 | +0.06(+0.92%) |
Apr 06, 2021 | 7.004 | 7.064 | 6.912 | 6.976 | 857,174 | -0.29(-4.06%) |
Apr 05, 2021 | 7.280 | 7.290 | 7.073 | 7.271 | 632,022 | +0.06(+0.90%) |
Apr 01, 2021 | 7.124 | 7.207 | 7.091 | 7.207 | 509,138 | +0.13(+1.82%) |
Mar 31, 2021 | 7.096 | 7.133 | 6.995 | 7.078 | 1,169,344 | -0.31(-4.24%) |
Mar 30, 2021 | 7.299 | 7.548 | 7.271 | 7.391 | 2,215,748 | +0.43(+6.23%) |
Mar 29, 2021 | 6.773 | 7.059 | 6.764 | 6.958 | 1,714,720 | +0.23(+3.42%) |
Mar 26, 2021 | 6.350 | 6.773 | 6.340 | 6.727 | 1,710,910 | +0.51(+8.15%) |
Mar 25, 2021 | 6.027 | 6.234 | 5.944 | 6.221 | 1,421,340 | +0.20(+3.37%) |
Mar 24, 2021 | 6.165 | 6.197 | 6.009 | 6.018 | 1,068,860 | -0.01(-0.15%) |
Mar 23, 2021 | 6.193 | 6.257 | 6.018 | 6.027 | 1,070,713 | -0.05(-0.76%) |
Mar 22, 2021 | 6.045 | 6.147 | 5.999 | 6.073 | 675,439 | -0.06(-1.05%) |
Mar 19, 2021 | 6.018 | 6.156 | 5.916 | 6.138 | 1,492,150 | +0.08(+1.37%) |
Mar 18, 2021 | 6.239 | 6.368 | 6.045 | 6.055 | 1,241,312 | -0.18(-2.95%) |
Mar 17, 2021 | 6.091 | 6.308 | 6.009 | 6.239 | 911,701 | +0.05(+0.74%) |
Mar 16, 2021 | 6.257 | 6.285 | 6.156 | 6.193 | 1,088,179 | -0.11(-1.75%) |
Mar 15, 2021 | 6.202 | 6.359 | 6.165 | 6.303 | 1,428,776 | +0.08(+1.33%) |
Mar 12, 2021 | 6.156 | 6.257 | 6.110 | 6.221 | 1,099,553 | -0.09(-1.46%) |
Mar 11, 2021 | 6.230 | 6.386 | 6.156 | 6.313 | 1,710,663 | +0.32(+5.30%) |
Mar 10, 2021 | 5.968 | 6.040 | 5.896 | 5.995 | 1,351,487 | -0.04(-0.60%) |
Mar 09, 2021 | 5.905 | 6.067 | 5.842 | 6.031 | 947,969 | -0.04(-0.74%) |
Mar 08, 2021 | 5.833 | 6.157 | 5.770 | 6.076 | 1,778,851 | -0.20(-3.16%) |
Mar 05, 2021 | 6.382 | 6.382 | 5.959 | 6.274 | 2,125,188 | +0.05(+0.72%) |
Mar 04, 2021 | 6.436 | 6.616 | 6.058 | 6.229 | 3,223,743 | +0.00(+0.00%) |
Mar 03, 2021 | 6.202 | 6.265 | 6.085 | 6.229 | 4,758,980 | +0.77(+14.19%) |
Mar 02, 2021 | 5.419 | 5.509 | 5.410 | 5.455 | 488,157 | +0.05(+0.83%) |
Mar 01, 2021 | 5.347 | 5.423 | 5.320 | 5.410 | 576,765 | +0.15(+2.91%) |
Feb 26, 2021 | 5.356 | 5.383 | 5.185 | 5.257 | 1,749,345 | -0.14(-2.67%) |
Feb 25, 2021 | 5.581 | 5.617 | 5.356 | 5.401 | 1,048,496 | -0.24(-4.31%) |
Feb 24, 2021 | 5.527 | 5.680 | 5.473 | 5.644 | 1,048,249 | +0.24(+4.50%) |
Feb 23, 2021 | 5.383 | 5.432 | 5.176 | 5.401 | 1,010,915 | +0.07(+1.35%) |
Feb 22, 2021 | 5.311 | 5.392 | 5.293 | 5.329 | 734,433 | -0.04(-0.67%) |
Feb 19, 2021 | 5.356 | 5.459 | 5.302 | 5.365 | 843,676 | +0.05(+0.85%) |
Feb 18, 2021 | 5.320 | 5.356 | 5.257 | 5.320 | 724,692 | -0.04(-0.67%) |
Feb 17, 2021 | 5.410 | 5.410 | 5.284 | 5.356 | 1,140,581 | -0.19(-3.41%) |
Feb 16, 2021 | 5.626 | 5.653 | 5.500 | 5.545 | 2,038,394 | -0.32(-5.52%) |
Feb 12, 2021 | 5.725 | 5.896 | 5.693 | 5.869 | 1,042,096 | +0.00(+0.00%) |
Feb 11, 2021 | 5.851 | 5.869 | 5.680 | 5.869 | 1,933,627 | -0.04(-0.76%) |
Feb 10, 2021 | 6.301 | 6.337 | 5.860 | 5.914 | 2,665,559 | -0.56(-8.62%) |
Feb 09, 2021 | 6.427 | 6.580 | 6.310 | 6.472 | 2,330,464 | +0.41(+6.84%) |
Feb 08, 2021 | 5.986 | 6.112 | 5.959 | 6.058 | 1,159,202 | -0.04(-0.59%) |
Feb 05, 2021 | 5.932 | 6.112 | 5.887 | 6.094 | 1,831,890 | +0.53(+9.55%) |
Feb 04, 2021 | 5.563 | 5.599 | 5.509 | 5.563 | 861,688 | +0.14(+2.49%) |
Feb 03, 2021 | 5.365 | 5.518 | 5.347 | 5.428 | 776,842 | +0.16(+3.08%) |
Feb 02, 2021 | 5.266 | 5.302 | 5.167 | 5.266 | 962,371 | +0.11(+2.09%) |
Feb 01, 2021 | 5.149 | 5.176 | 5.032 | 5.158 | 1,202,657 | -0.15(-2.88%) |
Jan 29, 2021 | 5.491 | 5.563 | 5.243 | 5.311 | 1,338,727 | -0.02(-0.34%) |
Jan 28, 2021 | 5.320 | 5.365 | 5.212 | 5.329 | 976,896 | +0.01(+0.17%) |
Jan 27, 2021 | 5.050 | 5.437 | 5.041 | 5.320 | 1,809,759 | +0.33(+6.68%) |
Jan 26, 2021 | 4.951 | 5.059 | 4.915 | 4.987 | 1,226,145 | +0.23(+4.92%) |
Jan 25, 2021 | 4.636 | 4.789 | 4.618 | 4.753 | 2,114,052 | -0.23(-4.52%) |
Jan 22, 2021 | 4.897 | 5.005 | 4.852 | 4.978 | 794,459 | -0.02(-0.36%) |
Jan 21, 2021 | 5.050 | 5.068 | 4.942 | 4.996 | 464,832 | -0.07(-1.42%) |
Jan 20, 2021 | 5.041 | 5.122 | 5.041 | 5.068 | 489,365 | +0.01(+0.18%) |
Jan 19, 2021 | 5.059 | 5.104 | 4.991 | 5.059 | 759,733 | -0.04(-0.71%) |
Jan 15, 2021 | 5.176 | 5.203 | 5.061 | 5.095 | 666,808 | -0.14(-2.58%) |
Jan 14, 2021 | 5.005 | 5.230 | 4.978 | 5.230 | 1,463,497 | +0.42(+8.80%) |
Jan 13, 2021 | 4.870 | 4.897 | 4.789 | 4.807 | 471,762 | -0.10(-2.02%) |
Jan 12, 2021 | 4.753 | 4.915 | 4.753 | 4.906 | 804,369 | +0.14(+3.02%) |
Jan 11, 2021 | 4.861 | 4.897 | 4.744 | 4.762 | 1,465,783 | -0.39(-7.52%) |
Jan 08, 2021 | 5.194 | 5.198 | 5.054 | 5.149 | 630,924 | +0.01(+0.18%) |
Jan 07, 2021 | 5.167 | 5.185 | 5.122 | 5.140 | 481,460 | +0.03(+0.53%) |
Jan 06, 2021 | 5.077 | 5.203 | 5.050 | 5.113 | 639,693 | -0.05(-1.05%) |
Jan 05, 2021 | 5.041 | 5.167 | 5.023 | 5.167 | 928,720 | +0.28(+5.71%) |
Jan 04, 2021 | 5.176 | 5.185 | 4.852 | 4.888 | 1,118,907 | -0.25(-4.90%) |
Dec 31, 2020 | 5.140 | 5.140 | 5.140 | 615,955 | -0.05(-1.04%) | |
Dec 30, 2020 | 5.230 | 5.257 | 5.185 | 5.194 | 615,955 | +0.00(+0.00%) |
Dec 29, 2020 | 5.356 | 5.396 | 5.181 | 5.194 | 1,968,207 | +0.04(+0.70%) |
Dec 28, 2020 | 5.284 | 5.351 | 5.086 | 5.158 | 946,808 | -0.07(-1.38%) |
Dec 24, 2020 | 5.338 | 5.363 | 5.212 | 5.230 | 869,228 | -0.06(-1.19%) |
Dec 23, 2020 | 5.194 | 5.342 | 5.176 | 5.293 | 2,160,933 | +0.08(+1.55%) |
Dec 22, 2020 | 5.149 | 5.275 | 5.140 | 5.212 | 886,076 | +0.04(+0.70%) |
Dec 21, 2020 | 4.996 | 5.189 | 4.969 | 5.176 | 1,237,166 | -0.05(-0.86%) |
Dec 18, 2020 | 5.419 | 5.437 | 5.203 | 5.221 | 1,359,947 | -0.30(-5.38%) |
Dec 17, 2020 | 5.410 | 5.563 | 5.365 | 5.518 | 1,718,329 | +0.29(+5.51%) |
Dec 16, 2020 | 5.302 | 5.365 | 5.194 | 5.230 | 995,095 | -0.18(-3.33%) |
Dec 15, 2020 | 5.257 | 5.419 | 5.203 | 5.410 | 1,750,507 | +0.24(+4.70%) |
Dec 14, 2020 | 5.302 | 5.374 | 5.167 | 5.167 | 2,104,401 | -0.26(-4.81%) |
Dec 11, 2020 | 5.473 | 5.563 | 5.356 | 5.428 | 1,171,192 | -0.29(-5.04%) |
Dec 10, 2020 | 5.680 | 5.761 | 5.608 | 5.716 | 1,039,312 | -0.01(-0.16%) |
Dec 09, 2020 | 5.878 | 5.905 | 5.617 | 5.725 | 1,730,219 | +0.16(+2.91%) |
Dec 08, 2020 | 5.707 | 5.743 | 5.500 | 5.563 | 1,964,850 | -0.32(-5.50%) |
Dec 07, 2020 | 5.959 | 5.995 | 5.716 | 5.887 | 3,088,930 | +0.64(+12.18%) |
Dec 04, 2020 | 5.374 | 5.401 | 5.140 | 5.248 | 2,306,055 | +0.11(+2.10%) |
Dec 03, 2020 | 4.663 | 5.851 | 4.645 | 5.140 | 7,925,967 | +0.66(+14.66%) |
Dec 02, 2020 | 4.240 | 4.483 | 4.222 | 4.483 | 1,378,749 | +0.23(+5.51%) |
Dec 01, 2020 | 4.276 | 4.321 | 4.213 | 4.249 | 1,577,357 | +0.13(+3.06%) |
Nov 30, 2020 | 4.330 | 4.330 | 4.122 | 4.122 | 1,935,503 | -0.27(-6.15%) |
Nov 27, 2020 | 4.339 | 4.537 | 4.339 | 4.393 | 1,500,930 | +0.09(+2.09%) |
Nov 25, 2020 | 4.366 | 4.388 | 4.280 | 4.303 | 1,642,469 | -0.08(-1.85%) |
Nov 24, 2020 | 4.312 | 4.564 | 4.249 | 4.384 | 3,828,117 | +0.39(+9.68%) |
Nov 23, 2020 | 3.996 | 4.068 | 3.915 | 3.996 | 2,299,704 | +0.11(+2.78%) |
Nov 20, 2020 | 3.915 | 3.996 | 3.870 | 3.888 | 2,093,859 | -0.12(-2.92%) |
Nov 19, 2020 | 4.222 | 4.249 | 3.942 | 4.005 | 4,444,816 | -0.32(-7.48%) |
Nov 18, 2020 | 4.204 | 4.600 | 4.176 | 4.330 | 12,197,986 | +1.00(+30.00%) |
Nov 17, 2020 | 3.240 | 3.348 | 3.222 | 3.330 | 703,713 | +0.01(+0.27%) |
Nov 16, 2020 | 3.231 | 3.321 | 3.186 | 3.321 | 1,382,835 | +0.24(+7.89%) |
Nov 13, 2020 | 2.952 | 3.105 | 2.943 | 3.078 | 1,237,184 | +0.17(+5.88%) |
Nov 12, 2020 | 2.961 | 3.015 | 2.871 | 2.907 | 1,449,038 | -0.10(-3.29%) |
Nov 11, 2020 | 2.952 | 3.024 | 2.916 | 3.006 | 1,413,138 | -0.03(-0.89%) |
Nov 10, 2020 | 3.042 | 3.096 | 2.997 | 3.033 | 1,093,306 | +0.09(+3.06%) |
Nov 09, 2020 | 2.880 | 3.006 | 2.880 | 2.943 | 1,776,466 | +0.36(+13.94%) |
Nov 06, 2020 | 2.655 | 2.664 | 2.565 | 2.583 | 762,908 | -0.06(-2.38%) |
Nov 05, 2020 | 2.628 | 2.727 | 2.619 | 2.646 | 703,836 | +0.05(+2.08%) |
Nov 04, 2020 | 2.583 | 2.664 | 2.556 | 2.592 | 582,932 | +0.04(+1.77%) |
Nov 03, 2020 | 2.556 | 2.592 | 2.520 | 2.547 | 627,536 | +0.03(+1.07%) |
Nov 02, 2020 | 2.538 | 2.547 | 2.502 | 2.520 | 861,425 | -0.06(-2.44%) |
Oct 30, 2020 | 2.628 | 2.637 | 2.520 | 2.583 | 858,896 | -0.01(-0.35%) |
Oct 29, 2020 | 2.646 | 2.646 | 2.565 | 2.592 | 1,596,405 | -0.09(-3.36%) |
Oct 28, 2020 | 2.745 | 2.772 | 2.673 | 2.682 | 2,238,477 | -0.20(-6.88%) |
Oct 27, 2020 | 3.006 | 3.024 | 2.871 | 2.880 | 1,710,445 | -0.23(-7.51%) |
Oct 26, 2020 | 3.096 | 3.123 | 3.024 | 3.114 | 1,868,985 | -0.02(-0.57%) |
Oct 23, 2020 | 3.123 | 3.150 | 3.087 | 3.132 | 915,556 | +0.05(+1.46%) |
Oct 22, 2020 | 2.979 | 3.096 | 2.979 | 3.087 | 892,093 | +0.07(+2.39%) |
Oct 21, 2020 | 2.997 | 3.051 | 2.970 | 3.015 | 716,644 | +0.01(+0.30%) |
Oct 20, 2020 | 2.988 | 3.024 | 2.970 | 3.006 | 767,067 | +0.05(+1.83%) |
Oct 19, 2020 | 2.988 | 3.024 | 2.934 | 2.952 | 551,913 | +0.02(+0.61%) |
Oct 16, 2020 | 2.970 | 2.988 | 2.925 | 2.934 | 592,262 | -0.05(-1.51%) |
Oct 15, 2020 | 2.952 | 2.988 | 2.925 | 2.979 | 531,697 | -0.07(-2.36%) |
Oct 14, 2020 | 3.096 | 3.123 | 3.051 | 3.051 | 658,726 | -0.05(-1.74%) |
Oct 13, 2020 | 3.213 | 3.213 | 3.092 | 3.105 | 598,406 | -0.11(-3.36%) |
Oct 12, 2020 | 3.213 | 3.245 | 3.195 | 3.213 | 684,687 | +0.00(+0.00%) |
Oct 09, 2020 | 3.204 | 3.254 | 3.204 | 3.213 | 416,616 | +0.02(+0.56%) |
Oct 08, 2020 | 3.177 | 3.267 | 3.168 | 3.195 | 974,276 | +0.06(+2.01%) |
Oct 07, 2020 | 3.168 | 3.195 | 3.069 | 3.132 | 1,061,232 | +0.03(+0.87%) |
Oct 06, 2020 | 3.114 | 3.213 | 3.096 | 3.105 | 1,717,578 | +0.00(+0.00%) |
Oct 05, 2020 | 3.015 | 3.150 | 3.015 | 3.105 | 2,020,139 | +0.22(+7.48%) |
Oct 02, 2020 | 2.799 | 2.930 | 2.799 | 2.889 | 1,192,078 | +0.02(+0.63%) |
Oct 01, 2020 | 2.817 | 2.907 | 2.799 | 2.871 | 1,444,927 | -0.03(-0.93%) |
Sep 30, 2020 | 2.934 | 2.997 | 2.889 | 2.898 | 920,895 | -0.07(-2.42%) |
Sep 29, 2020 | 3.015 | 3.033 | 2.898 | 2.970 | 1,034,022 | -0.08(-2.65%) |
Sep 28, 2020 | 3.024 | 3.101 | 2.990 | 3.051 | 868,898 | +0.12(+3.99%) |
Sep 25, 2020 | 2.916 | 2.934 | 2.862 | 2.934 | 1,087,758 | -0.05(-1.51%) |
Sep 24, 2020 | 3.024 | 3.042 | 2.952 | 2.979 | 1,401,843 | -0.06(-2.07%) |
Sep 23, 2020 | 3.150 | 3.195 | 3.042 | 3.042 | 1,407,809 | -0.02(-0.59%) |
Sep 22, 2020 | 3.141 | 3.204 | 3.033 | 3.060 | 2,868,001 | -0.02(-0.58%) |
Sep 21, 2020 | 3.105 | 3.114 | 3.033 | 3.078 | 1,987,869 | -0.18(-5.52%) |
Sep 18, 2020 | 3.303 | 3.330 | 3.258 | 3.258 | 2,258,839 | -0.10(-2.95%) |
Sep 17, 2020 | 3.294 | 3.375 | 3.267 | 3.357 | 1,902,195 | -0.05(-1.32%) |
Sep 16, 2020 | 3.330 | 3.447 | 3.294 | 3.402 | 2,697,673 | +0.03(+0.80%) |
Sep 15, 2020 | 3.366 | 3.420 | 3.330 | 3.375 | 748,779 | +0.04(+1.08%) |
Sep 14, 2020 | 3.330 | 3.456 | 3.303 | 3.339 | 2,682,878 | -0.05(-1.59%) |
Sep 11, 2020 | 3.456 | 3.456 | 3.348 | 3.393 | 1,664,244 | -0.04(-1.05%) |
Sep 10, 2020 | 3.465 | 3.510 | 3.384 | 3.429 | 1,505,985 | -0.05(-1.55%) |
Sep 09, 2020 | 3.483 | 3.506 | 3.411 | 3.483 | 1,676,309 | +0.15(+4.59%) |
Sep 08, 2020 | 3.339 | 3.366 | 3.258 | 3.330 | 2,985,030 | -0.15(-4.39%) |
Sep 04, 2020 | 3.600 | 3.636 | 3.411 | 3.483 | 1,348,282 | -0.09(-2.52%) |
Sep 03, 2020 | 3.699 | 3.717 | 3.537 | 3.573 | 1,672,484 | -0.05(-1.49%) |
Sep 02, 2020 | 3.510 | 3.650 | 3.488 | 3.627 | 2,102,298 | +0.08(+2.28%) |
Sep 01, 2020 | 3.528 | 3.573 | 3.474 | 3.546 | 1,777,212 | -0.13(-3.43%) |
Aug 31, 2020 | 3.708 | 3.717 | 3.600 | 3.672 | 623,409 | -0.01(-0.24%) |
Aug 28, 2020 | 3.600 | 3.713 | 3.591 | 3.681 | 1,151,861 | +0.06(+1.74%) |
Aug 27, 2020 | 3.582 | 3.681 | 3.564 | 3.618 | 1,058,739 | -0.06(-1.71%) |
Aug 26, 2020 | 3.663 | 3.735 | 3.636 | 3.681 | 568,736 | +0.01(+0.25%) |
Aug 25, 2020 | 3.654 | 3.690 | 3.636 | 3.672 | 816,705 | -0.06(-1.69%) |
Aug 24, 2020 | 3.600 | 3.762 | 3.555 | 3.735 | 1,096,278 | +0.21(+5.87%) |
Aug 21, 2020 | 3.555 | 3.600 | 3.519 | 3.528 | 1,060,427 | -0.05(-1.51%) |
Aug 20, 2020 | 3.537 | 3.614 | 3.533 | 3.582 | 821,030 | -0.02(-0.50%) |
Aug 19, 2020 | 3.591 | 3.654 | 3.582 | 3.600 | 657,474 | +0.02(+0.50%) |
Aug 18, 2020 | 3.663 | 3.699 | 3.573 | 3.582 | 1,044,079 | -0.08(-2.21%) |
Aug 17, 2020 | 3.654 | 3.708 | 3.636 | 3.663 | 783,850 | -0.02(-0.49%) |
Aug 14, 2020 | 3.735 | 3.771 | 3.681 | 3.681 | 1,086,869 | -0.15(-3.99%) |
Aug 13, 2020 | 3.807 | 3.884 | 3.789 | 3.834 | 969,292 | +0.01(+0.24%) |
Aug 12, 2020 | 3.879 | 3.879 | 3.781 | 3.825 | 842,547 | +0.01(+0.24%) |
Aug 11, 2020 | 3.870 | 3.915 | 3.798 | 3.816 | 1,127,798 | -0.01(-0.24%) |
Aug 10, 2020 | 3.888 | 3.888 | 3.803 | 3.825 | 1,040,319 | +0.05(+1.19%) |
Aug 07, 2020 | 3.699 | 3.789 | 3.677 | 3.780 | 622,925 | +0.04(+1.20%) |
Aug 06, 2020 | 3.717 | 3.780 | 3.672 | 3.735 | 929,994 | +0.05(+1.22%) |
Aug 05, 2020 | 3.726 | 3.753 | 3.663 | 3.690 | 1,590,774 | +0.08(+2.24%) |
Aug 04, 2020 | 3.546 | 3.641 | 3.506 | 3.609 | 1,452,599 | +0.05(+1.52%) |
Aug 03, 2020 | 3.375 | 3.573 | 3.366 | 3.555 | 1,638,429 | +0.20(+5.90%) |
Jul 31, 2020 | 3.456 | 3.477 | 3.339 | 3.357 | 1,313,397 | -0.05(-1.58%) |
Jul 30, 2020 | 3.375 | 3.420 | 3.339 | 3.411 | 1,935,024 | -0.17(-4.77%) |
Jul 29, 2020 | 3.429 | 3.600 | 3.384 | 3.582 | 1,990,462 | +0.20(+5.85%) |
Jul 28, 2020 | 3.393 | 3.483 | 3.366 | 3.384 | 1,714,768 | +0.04(+1.08%) |
Jul 27, 2020 | 3.375 | 3.402 | 3.330 | 3.348 | 2,479,323 | -0.11(-3.13%) |
Jul 24, 2020 | 3.573 | 3.600 | 3.456 | 3.456 | 1,585,920 | -0.21(-5.65%) |
Jul 23, 2020 | 3.627 | 3.713 | 3.609 | 3.663 | 2,429,097 | +0.14(+4.09%) |
Jul 22, 2020 | 3.492 | 3.555 | 3.483 | 3.519 | 936,466 | -0.05(-1.26%) |
Jul 21, 2020 | 3.600 | 3.651 | 3.528 | 3.564 | 1,912,198 | +0.11(+3.12%) |
Jul 20, 2020 | 3.348 | 3.483 | 3.321 | 3.456 | 2,121,172 | +0.05(+1.59%) |
Jul 17, 2020 | 3.447 | 3.454 | 3.375 | 3.402 | 3,498,912 | -0.15(-4.30%) |
Jul 16, 2020 | 3.600 | 3.618 | 3.528 | 3.555 | 4,250,892 | -0.29(-7.49%) |
Jul 15, 2020 | 3.726 | 3.870 | 3.708 | 3.843 | 2,525,658 | +0.19(+5.17%) |
Jul 14, 2020 | 3.636 | 3.681 | 3.582 | 3.654 | 3,136,651 | -0.05(-1.22%) |
Jul 13, 2020 | 3.807 | 3.861 | 3.690 | 3.699 | 2,952,060 | -0.15(-3.97%) |
Jul 10, 2020 | 3.825 | 3.870 | 3.771 | 3.852 | 3,931,526 | -0.11(-2.73%) |
Jul 09, 2020 | 4.249 | 4.249 | 3.861 | 3.960 | 3,325,136 | -0.30(-6.98%) |
Jul 08, 2020 | 4.240 | 4.276 | 4.159 | 4.258 | 2,083,941 | +0.24(+6.05%) |
Jul 07, 2020 | 4.312 | 4.330 | 4.014 | 4.014 | 5,188,494 | -1.05(-20.78%) |
Jul 06, 2020 | 5.014 | 5.131 | 4.951 | 5.068 | 938,198 | +0.01(+0.18%) |
Jul 02, 2020 | 5.131 | 5.185 | 5.032 | 5.059 | 660,698 | +0.05(+1.08%) |
Jul 01, 2020 | 4.942 | 5.077 | 4.942 | 5.005 | 1,426,300 | +0.07(+1.46%) |
Jun 30, 2020 | 4.843 | 4.950 | 4.789 | 4.933 | 814,607 | +0.00(+0.00%) |
Jun 29, 2020 | 4.807 | 4.951 | 4.753 | 4.933 | 981,875 | +0.10(+2.05%) |
Jun 26, 2020 | 4.960 | 4.978 | 4.789 | 4.834 | 1,377,834 | -0.15(-3.07%) |
Jun 25, 2020 | 4.861 | 5.014 | 4.820 | 4.987 | 1,245,802 | +0.08(+1.65%) |
Jun 24, 2020 | 5.068 | 5.068 | 4.861 | 4.906 | 2,128,009 | -0.50(-9.17%) |
Jun 23, 2020 | 5.536 | 5.558 | 5.338 | 5.401 | 831,334 | -0.09(-1.64%) |
Jun 22, 2020 | 5.410 | 5.491 | 5.347 | 5.491 | 637,692 | +0.12(+2.18%) |
Jun 19, 2020 | 5.401 | 5.482 | 5.248 | 5.374 | 2,763,556 | +0.14(+2.75%) |
Jun 18, 2020 | 5.122 | 5.288 | 5.077 | 5.230 | 996,425 | +0.03(+0.52%) |
Jun 17, 2020 | 5.374 | 5.387 | 5.194 | 5.203 | 876,220 | -0.12(-2.20%) |
Jun 16, 2020 | 5.500 | 5.520 | 5.239 | 5.320 | 1,158,821 | +0.11(+2.07%) |
Jun 15, 2020 | 5.023 | 5.293 | 4.951 | 5.212 | 1,217,262 | +0.09(+1.76%) |
Jun 12, 2020 | 5.257 | 5.311 | 4.996 | 5.122 | 674,141 | +0.16(+3.27%) |
Jun 11, 2020 | 5.077 | 5.266 | 4.960 | 4.960 | 1,205,756 | -0.60(-10.84%) |
Jun 10, 2020 | 5.698 | 5.725 | 5.518 | 5.563 | 1,194,761 | -0.33(-5.65%) |
Jun 09, 2020 | 6.013 | 6.013 | 5.833 | 5.896 | 1,340,360 | -0.29(-4.66%) |
Jun 08, 2020 | 6.256 | 6.265 | 5.995 | 6.184 | 1,513,672 | +0.35(+6.02%) |
Jun 05, 2020 | 5.914 | 6.049 | 5.815 | 5.833 | 1,646,246 | +0.36(+6.58%) |
Jun 04, 2020 | 5.464 | 5.594 | 5.383 | 5.473 | 1,411,304 | -0.07(-1.30%) |
Jun 03, 2020 | 5.473 | 5.554 | 5.410 | 5.545 | 1,499,628 | +0.48(+9.41%) |
Jun 02, 2020 | 5.257 | 5.311 | 4.987 | 5.068 | 1,565,551 | -0.02(-0.35%) |
Jun 01, 2020 | 4.807 | 5.086 | 4.753 | 5.086 | 1,920,848 | +0.68(+15.31%) |
May 29, 2020 | 4.645 | 4.672 | 4.411 | 4.411 | 5,117,606 | -0.59(-11.71%) |
May 28, 2020 | 5.014 | 5.171 | 4.888 | 4.996 | 911,135 | +0.01(+0.18%) |
May 27, 2020 | 5.131 | 5.185 | 4.843 | 4.987 | 892,856 | -0.02(-0.36%) |
May 26, 2020 | 4.969 | 5.050 | 4.919 | 5.005 | 990,257 | +0.24(+5.10%) |
May 22, 2020 | 4.690 | 4.780 | 4.627 | 4.762 | 644,811 | +0.14(+2.92%) |
May 21, 2020 | 4.636 | 4.798 | 4.537 | 4.627 | 904,118 | -0.11(-2.28%) |
May 20, 2020 | 4.780 | 4.845 | 4.672 | 4.735 | 1,031,164 | -0.21(-4.19%) |
May 19, 2020 | 5.113 | 5.131 | 4.825 | 4.942 | 1,376,659 | +0.17(+3.58%) |
May 18, 2020 | 4.699 | 4.798 | 4.663 | 4.771 | 1,081,084 | +0.26(+5.79%) |
May 15, 2020 | 4.483 | 4.582 | 4.411 | 4.510 | 1,484,932 | -0.07(-1.57%) |
May 14, 2020 | 4.339 | 4.582 | 4.235 | 4.582 | 1,039,161 | -0.02(-0.39%) |
May 13, 2020 | 4.789 | 4.807 | 4.483 | 4.600 | 1,251,963 | -0.28(-5.72%) |
May 12, 2020 | 5.050 | 5.095 | 4.879 | 4.879 | 705,177 | -0.15(-3.04%) |
May 11, 2020 | 4.978 | 5.059 | 4.897 | 5.032 | 1,350,059 | -0.43(-7.91%) |
May 08, 2020 | 5.356 | 5.491 | 5.311 | 5.464 | 769,907 | +0.19(+3.58%) |
May 07, 2020 | 5.311 | 5.419 | 5.212 | 5.275 | 902,570 | +0.14(+2.81%) |
May 06, 2020 | 5.338 | 5.374 | 5.095 | 5.131 | 766,388 | -0.04(-0.87%) |
May 05, 2020 | 5.293 | 5.428 | 5.140 | 5.176 | 1,692,198 | +0.05(+1.05%) |
May 04, 2020 | 5.113 | 5.239 | 4.969 | 5.122 | 2,180,278 | +0.08(+1.61%) |