Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.67 | 14.97 | 14.59 | 14.66 | 1,166,486 | -0.13(-0.88%) |
Apr 29, 2021 | 14.87 | 15.09 | 14.75 | 14.79 | 1,297,284 | +0.07(+0.47%) |
Apr 28, 2021 | 14.87 | 14.87 | 14.53 | 14.72 | 2,221,795 | -0.15(-1.00%) |
Apr 27, 2021 | 14.98 | 15.19 | 14.78 | 14.87 | 3,097,898 | -0.12(-0.80%) |
Apr 26, 2021 | 14.92 | 15.16 | 14.66 | 14.99 | 1,001,920 | +0.14(+0.94%) |
Apr 23, 2021 | 13.87 | 15.31 | 13.87 | 14.85 | 722,038 | +1.09(+7.89%) |
Apr 22, 2021 | 14.02 | 14.06 | 13.74 | 13.77 | 528,393 | -0.21(-1.50%) |
Apr 21, 2021 | 13.40 | 14.03 | 13.40 | 13.97 | 1,089,148 | +0.48(+3.54%) |
Apr 20, 2021 | 13.71 | 13.86 | 13.40 | 13.50 | 610,814 | -0.32(-2.31%) |
Apr 19, 2021 | 13.81 | 14.03 | 13.77 | 13.82 | 659,783 | +0.00(+0.00%) |
Apr 16, 2021 | 13.88 | 13.88 | 13.66 | 13.82 | 510,105 | +0.16(+1.17%) |
Apr 15, 2021 | 13.56 | 13.70 | 13.29 | 13.66 | 396,228 | +0.09(+0.66%) |
Apr 14, 2021 | 13.29 | 13.64 | 13.29 | 13.57 | 428,444 | +0.25(+1.87%) |
Apr 13, 2021 | 13.39 | 13.43 | 13.22 | 13.32 | 319,625 | -0.12(-0.89%) |
Apr 12, 2021 | 13.33 | 13.47 | 13.33 | 13.44 | 312,950 | +0.07(+0.56%) |
Apr 09, 2021 | 13.25 | 13.38 | 13.18 | 13.36 | 275,683 | +0.17(+1.32%) |
Apr 08, 2021 | 13.12 | 13.20 | 12.84 | 13.19 | 815,796 | +0.11(+0.84%) |
Apr 07, 2021 | 13.26 | 13.26 | 13.06 | 13.08 | 754,201 | -0.13(-0.98%) |
Apr 06, 2021 | 13.34 | 13.39 | 13.17 | 13.21 | 379,201 | -0.08(-0.60%) |
Apr 05, 2021 | 13.31 | 13.92 | 13.13 | 13.29 | 701,218 | +0.21(+1.60%) |
Apr 01, 2021 | 13.35 | 13.35 | 12.98 | 13.08 | 538,818 | -0.19(-1.43%) |
Mar 31, 2021 | 13.30 | 13.48 | 13.08 | 13.27 | 837,953 | -0.03(-0.22%) |
Mar 30, 2021 | 12.88 | 13.39 | 12.82 | 13.30 | 1,036,076 | +0.55(+4.30%) |
Mar 29, 2021 | 13.16 | 13.25 | 12.67 | 12.75 | 1,325,354 | -0.57(-4.26%) |
Mar 26, 2021 | 13.54 | 13.54 | 13.11 | 13.32 | 257,612 | +0.01(+0.07%) |
Mar 25, 2021 | 13.00 | 13.45 | 12.85 | 13.31 | 602,783 | +0.23(+1.75%) |
Mar 24, 2021 | 13.49 | 13.60 | 13.07 | 13.08 | 541,144 | -0.23(-1.72%) |
Mar 23, 2021 | 13.51 | 13.68 | 13.29 | 13.31 | 631,840 | -0.35(-2.55%) |
Mar 22, 2021 | 14.45 | 14.53 | 13.58 | 13.66 | 998,798 | -1.00(-6.80%) |
Mar 19, 2021 | 14.04 | 14.82 | 13.90 | 14.65 | 2,895,685 | +0.03(+0.20%) |
Mar 18, 2021 | 14.53 | 15.17 | 14.39 | 14.62 | 1,657,049 | +0.18(+1.24%) |
Mar 17, 2021 | 14.31 | 14.49 | 14.10 | 14.44 | 1,027,246 | +0.17(+1.19%) |
Mar 16, 2021 | 14.52 | 14.52 | 14.23 | 14.27 | 1,534,463 | -0.26(-1.78%) |
Mar 15, 2021 | 14.70 | 14.70 | 14.33 | 14.53 | 1,054,633 | -0.17(-1.15%) |
Mar 12, 2021 | 14.94 | 15.02 | 14.47 | 14.70 | 820,726 | -0.08(-0.54%) |
Mar 11, 2021 | 14.43 | 14.84 | 14.33 | 14.78 | 937,243 | +0.42(+2.91%) |
Mar 10, 2021 | 13.77 | 14.40 | 13.77 | 14.36 | 1,037,893 | +0.60(+4.34%) |
Mar 09, 2021 | 13.89 | 13.97 | 13.42 | 13.77 | 632,496 | -0.19(-1.36%) |
Mar 08, 2021 | 14.12 | 14.22 | 13.90 | 13.95 | 752,721 | +0.16(+1.16%) |
Mar 05, 2021 | 13.66 | 13.82 | 13.02 | 13.80 | 955,356 | +0.30(+2.21%) |
Mar 04, 2021 | 13.69 | 13.97 | 13.22 | 13.50 | 492,546 | -0.22(-1.60%) |
Mar 03, 2021 | 14.12 | 14.36 | 13.72 | 13.72 | 916,446 | -0.35(-2.48%) |
Mar 02, 2021 | 14.21 | 14.24 | 14.04 | 14.06 | 679,975 | -0.15(-1.05%) |
Mar 01, 2021 | 14.02 | 14.26 | 13.83 | 14.21 | 1,042,136 | +0.51(+3.71%) |
Feb 26, 2021 | 13.95 | 14.12 | 13.63 | 13.71 | 1,129,541 | -0.43(-3.03%) |
Feb 25, 2021 | 14.43 | 14.71 | 14.06 | 14.13 | 1,070,510 | -0.30(-2.07%) |
Feb 24, 2021 | 14.06 | 14.48 | 13.96 | 14.43 | 695,806 | +0.43(+3.06%) |
Feb 23, 2021 | 14.26 | 14.39 | 13.58 | 14.00 | 718,060 | -0.21(-1.47%) |
Feb 22, 2021 | 14.16 | 14.44 | 14.13 | 14.21 | 532,979 | -0.03(-0.21%) |
Feb 19, 2021 | 13.97 | 14.33 | 13.97 | 14.24 | 667,625 | +0.37(+2.66%) |
Feb 18, 2021 | 13.95 | 14.12 | 13.86 | 13.88 | 1,414,264 | -0.18(-1.28%) |
Feb 17, 2021 | 14.15 | 14.26 | 13.95 | 14.05 | 875,758 | -0.10(-0.70%) |
Feb 16, 2021 | 13.91 | 14.27 | 13.91 | 14.15 | 918,997 | +0.35(+2.53%) |
Feb 12, 2021 | 13.27 | 13.84 | 13.26 | 13.81 | 1,025,532 | +0.46(+3.43%) |
Feb 11, 2021 | 13.45 | 13.60 | 13.16 | 13.35 | 578,188 | -0.05(-0.37%) |
Feb 10, 2021 | 13.55 | 13.71 | 13.32 | 13.40 | 827,454 | -0.07(-0.52%) |
Feb 09, 2021 | 13.34 | 13.58 | 13.28 | 13.47 | 737,066 | +0.09(+0.67%) |
Feb 08, 2021 | 13.21 | 13.39 | 13.21 | 13.38 | 912,788 | +0.26(+1.97%) |
Feb 05, 2021 | 13.20 | 13.30 | 12.95 | 13.12 | 1,358,842 | +0.02(+0.15%) |
Feb 04, 2021 | 12.96 | 13.18 | 12.75 | 13.10 | 1,426,830 | +0.38(+2.98%) |
Feb 03, 2021 | 12.57 | 12.86 | 12.52 | 12.72 | 1,000,928 | +0.17(+1.34%) |
Feb 02, 2021 | 12.55 | 12.75 | 12.42 | 12.55 | 837,720 | +0.15(+1.20%) |
Feb 01, 2021 | 12.24 | 12.47 | 11.99 | 12.40 | 1,281,883 | +0.32(+2.62%) |
Jan 29, 2021 | 12.29 | 12.42 | 11.94 | 12.09 | 970,234 | -0.30(-2.40%) |
Jan 28, 2021 | 12.30 | 12.51 | 12.19 | 12.38 | 1,118,988 | +0.15(+1.22%) |
Jan 27, 2021 | 12.83 | 13.00 | 12.23 | 12.23 | 1,196,427 | -0.98(-7.43%) |
Jan 26, 2021 | 12.94 | 13.37 | 12.93 | 13.22 | 2,617,331 | +0.29(+2.22%) |
Jan 25, 2021 | 13.00 | 13.19 | 12.73 | 12.93 | 833,022 | -0.19(-1.44%) |
Jan 22, 2021 | 12.96 | 13.41 | 12.92 | 13.12 | 4,376,494 | +0.67(+5.42%) |
Jan 21, 2021 | 12.88 | 12.95 | 12.44 | 12.44 | 1,923,373 | -0.41(-3.16%) |
Jan 20, 2021 | 13.10 | 13.30 | 12.65 | 12.85 | 1,284,738 | -0.24(-1.82%) |
Jan 19, 2021 | 12.71 | 13.27 | 12.67 | 13.09 | 1,675,521 | +0.50(+3.94%) |
Jan 15, 2021 | 12.63 | 12.70 | 12.38 | 12.59 | 1,176,203 | -0.22(-1.70%) |
Jan 14, 2021 | 12.32 | 13.02 | 12.29 | 12.81 | 913,451 | +0.57(+4.62%) |
Jan 13, 2021 | 12.31 | 12.44 | 12.12 | 12.24 | 1,643,942 | -0.10(-0.80%) |
Jan 12, 2021 | 12.05 | 12.43 | 11.98 | 12.34 | 2,376,069 | +0.30(+2.47%) |
Jan 11, 2021 | 11.79 | 12.09 | 11.67 | 12.05 | 2,203,352 | +0.06(+0.50%) |
Jan 08, 2021 | 11.91 | 12.02 | 11.61 | 11.99 | 2,708,364 | +0.01(+0.08%) |
Jan 07, 2021 | 11.75 | 12.09 | 11.73 | 11.98 | 3,277,801 | +0.31(+2.63%) |
Jan 06, 2021 | 11.52 | 12.09 | 11.49 | 11.67 | 4,469,396 | +0.37(+3.25%) |
Jan 05, 2021 | 10.70 | 11.37 | 10.64 | 11.30 | 13,074,422 | +2.98(+35.88%) |
Jan 04, 2021 | 8.427 | 8.596 | 8.090 | 8.318 | 1,288,592 | -0.06(-0.71%) |
Dec 31, 2020 | 8.377 | 8.377 | 8.377 | 313,802 | +0.13(+1.56%) | |
Dec 30, 2020 | 8.179 | 8.298 | 8.110 | 8.249 | 313,802 | +0.13(+1.59%) |
Dec 29, 2020 | 8.328 | 8.367 | 8.080 | 8.120 | 421,038 | -0.22(-2.62%) |
Dec 28, 2020 | 8.268 | 8.447 | 8.159 | 8.338 | 635,566 | +0.18(+2.19%) |
Dec 24, 2020 | 8.288 | 8.328 | 8.080 | 8.159 | 280,509 | -0.17(-2.02%) |
Dec 23, 2020 | 8.120 | 8.328 | 7.981 | 8.328 | 483,484 | +0.40(+5.00%) |
Dec 22, 2020 | 8.001 | 8.050 | 7.872 | 7.931 | 489,722 | -0.08(-0.99%) |
Dec 21, 2020 | 8.011 | 8.100 | 7.882 | 8.011 | 952,535 | -0.01(-0.12%) |
Dec 18, 2020 | 8.100 | 8.179 | 8.004 | 8.021 | 2,442,380 | +0.01(+0.12%) |
Dec 17, 2020 | 7.941 | 8.060 | 7.862 | 8.011 | 458,686 | +0.06(+0.75%) |
Dec 16, 2020 | 8.011 | 8.045 | 7.916 | 7.951 | 413,571 | +0.00(+0.00%) |
Dec 15, 2020 | 7.802 | 8.001 | 7.723 | 7.951 | 412,401 | +0.22(+2.82%) |
Dec 14, 2020 | 7.763 | 7.832 | 7.698 | 7.733 | 421,617 | +0.06(+0.84%) |
Dec 11, 2020 | 7.624 | 7.733 | 7.515 | 7.669 | 396,304 | -0.06(-0.83%) |
Dec 10, 2020 | 7.733 | 7.753 | 7.599 | 7.733 | 531,413 | -0.01(-0.13%) |
Dec 09, 2020 | 7.832 | 7.911 | 7.624 | 7.743 | 573,243 | -0.02(-0.26%) |
Dec 08, 2020 | 7.723 | 7.862 | 7.703 | 7.763 | 806,337 | -0.02(-0.25%) |
Dec 07, 2020 | 7.822 | 7.877 | 7.624 | 7.783 | 517,611 | -0.08(-1.01%) |
Dec 04, 2020 | 7.614 | 7.877 | 7.604 | 7.862 | 552,445 | +0.27(+3.52%) |
Dec 03, 2020 | 7.535 | 7.688 | 7.485 | 7.594 | 418,601 | +0.10(+1.32%) |
Dec 02, 2020 | 7.198 | 7.545 | 7.188 | 7.495 | 550,544 | +0.29(+3.99%) |
Dec 01, 2020 | 7.297 | 7.406 | 7.143 | 7.208 | 827,881 | +0.11(+1.54%) |
Nov 30, 2020 | 7.406 | 7.436 | 7.059 | 7.098 | 483,530 | -0.40(-5.29%) |
Nov 27, 2020 | 7.584 | 7.584 | 7.361 | 7.495 | 194,773 | -0.12(-1.56%) |
Nov 25, 2020 | 7.674 | 7.773 | 7.584 | 7.614 | 412,644 | -0.16(-2.04%) |
Nov 24, 2020 | 7.376 | 7.807 | 7.138 | 7.773 | 708,922 | +0.54(+7.40%) |
Nov 23, 2020 | 7.307 | 7.361 | 7.198 | 7.237 | 515,271 | +0.07(+0.97%) |
Nov 20, 2020 | 7.148 | 7.217 | 7.029 | 7.168 | 315,005 | -0.11(-1.50%) |
Nov 19, 2020 | 7.267 | 7.287 | 7.094 | 7.277 | 394,775 | +0.01(+0.14%) |
Nov 18, 2020 | 7.416 | 7.510 | 7.267 | 7.267 | 652,170 | -0.14(-1.87%) |
Nov 17, 2020 | 7.376 | 7.436 | 7.208 | 7.406 | 658,832 | -0.02(-0.27%) |
Nov 16, 2020 | 7.386 | 7.604 | 7.168 | 7.426 | 1,076,296 | +0.27(+3.74%) |
Nov 13, 2020 | 7.029 | 7.227 | 6.980 | 7.158 | 561,019 | +0.26(+3.74%) |
Nov 12, 2020 | 6.841 | 6.910 | 6.727 | 6.900 | 1,244,114 | -0.11(-1.56%) |
Nov 11, 2020 | 7.208 | 7.208 | 6.870 | 7.009 | 626,018 | -0.18(-2.55%) |
Nov 10, 2020 | 7.118 | 7.336 | 7.079 | 7.193 | 815,988 | +0.12(+1.68%) |
Nov 09, 2020 | 6.474 | 7.292 | 6.345 | 7.074 | 1,301,183 | +1.17(+19.92%) |
Nov 06, 2020 | 6.028 | 6.087 | 5.869 | 5.899 | 453,092 | -0.06(-1.00%) |
Nov 05, 2020 | 5.611 | 5.968 | 5.562 | 5.958 | 631,903 | +0.38(+6.75%) |
Nov 04, 2020 | 5.935 | 6.003 | 5.577 | 5.582 | 1,048,959 | -0.50(-8.23%) |
Nov 03, 2020 | 6.102 | 6.224 | 6.043 | 6.082 | 1,888,410 | +0.04(+0.65%) |
Nov 02, 2020 | 6.141 | 6.200 | 6.033 | 6.043 | 683,839 | -0.02(-0.32%) |
Oct 30, 2020 | 6.092 | 6.249 | 5.964 | 6.062 | 1,263,461 | -0.06(-0.96%) |
Oct 29, 2020 | 5.994 | 6.146 | 5.896 | 6.121 | 1,330,848 | +0.11(+1.79%) |
Oct 28, 2020 | 5.905 | 6.053 | 5.905 | 6.013 | 650,406 | -0.04(-0.65%) |
Oct 27, 2020 | 6.278 | 6.298 | 6.023 | 6.053 | 446,080 | -0.27(-4.34%) |
Oct 26, 2020 | 6.366 | 6.572 | 6.239 | 6.327 | 688,076 | -0.13(-1.98%) |
Oct 23, 2020 | 6.563 | 6.749 | 6.406 | 6.455 | 1,155,913 | -0.02(-0.30%) |
Oct 22, 2020 | 6.582 | 6.582 | 6.043 | 6.474 | 1,035,513 | -0.07(-1.05%) |
Oct 21, 2020 | 6.415 | 6.553 | 6.347 | 6.543 | 428,571 | +0.11(+1.68%) |
Oct 20, 2020 | 6.268 | 6.504 | 6.268 | 6.435 | 634,858 | +0.22(+3.47%) |
Oct 19, 2020 | 6.327 | 6.386 | 6.200 | 6.219 | 377,460 | -0.05(-0.78%) |
Oct 16, 2020 | 6.288 | 6.317 | 6.082 | 6.268 | 522,653 | -0.06(-0.93%) |
Oct 15, 2020 | 6.111 | 6.347 | 5.930 | 6.327 | 448,793 | +0.14(+2.30%) |
Oct 14, 2020 | 6.072 | 6.200 | 6.072 | 6.185 | 483,014 | +0.10(+1.61%) |
Oct 13, 2020 | 6.190 | 6.268 | 5.999 | 6.087 | 623,397 | -0.15(-2.44%) |
Oct 12, 2020 | 6.170 | 6.239 | 6.092 | 6.239 | 416,461 | +0.05(+0.79%) |
Oct 09, 2020 | 6.180 | 6.234 | 6.131 | 6.190 | 702,376 | +0.04(+0.64%) |
Oct 08, 2020 | 6.200 | 6.219 | 6.141 | 6.151 | 445,473 | +0.00(+0.00%) |
Oct 07, 2020 | 6.003 | 6.180 | 5.994 | 6.151 | 1,253,803 | +0.21(+3.55%) |
Oct 06, 2020 | 5.915 | 6.141 | 5.758 | 5.940 | 2,267,291 | +0.10(+1.76%) |
Oct 05, 2020 | 5.641 | 5.846 | 5.572 | 5.837 | 1,492,560 | +0.25(+4.39%) |
Oct 02, 2020 | 5.405 | 5.680 | 5.317 | 5.591 | 1,121,967 | +0.13(+2.33%) |
Oct 01, 2020 | 5.454 | 5.503 | 5.351 | 5.464 | 1,162,234 | +0.05(+0.91%) |
Sep 30, 2020 | 5.444 | 5.562 | 5.366 | 5.415 | 1,181,022 | +0.00(+0.00%) |
Sep 29, 2020 | 5.484 | 5.507 | 5.366 | 5.415 | 851,930 | -0.10(-1.78%) |
Sep 28, 2020 | 5.278 | 5.587 | 5.268 | 5.513 | 1,126,742 | +0.26(+5.05%) |
Sep 25, 2020 | 5.032 | 5.346 | 5.032 | 5.248 | 1,769,906 | +0.26(+5.21%) |
Sep 24, 2020 | 5.072 | 5.161 | 4.905 | 4.988 | 4,375,922 | -0.06(-1.26%) |
Sep 23, 2020 | 5.189 | 5.410 | 5.042 | 5.052 | 2,130,971 | -0.10(-2.00%) |
Sep 22, 2020 | 5.415 | 5.488 | 5.121 | 5.155 | 906,860 | -0.25(-4.63%) |
Sep 21, 2020 | 5.513 | 5.631 | 5.327 | 5.405 | 786,144 | -0.24(-4.17%) |
Sep 18, 2020 | 5.680 | 5.719 | 5.503 | 5.641 | 1,680,402 | +0.01(+0.17%) |
Sep 17, 2020 | 5.542 | 5.645 | 5.523 | 5.631 | 582,665 | +0.03(+0.61%) |
Sep 16, 2020 | 5.758 | 5.788 | 5.572 | 5.596 | 628,439 | -0.15(-2.65%) |
Sep 15, 2020 | 5.807 | 5.876 | 5.690 | 5.748 | 684,574 | -0.08(-1.35%) |
Sep 14, 2020 | 5.533 | 5.905 | 5.474 | 5.827 | 778,855 | +0.29(+5.32%) |
Sep 11, 2020 | 5.533 | 5.562 | 5.395 | 5.533 | 530,299 | +0.00(+0.00%) |
Sep 10, 2020 | 5.729 | 5.739 | 5.503 | 5.533 | 706,608 | -0.17(-2.93%) |
Sep 09, 2020 | 5.915 | 5.915 | 5.680 | 5.699 | 393,131 | -0.19(-3.17%) |
Sep 08, 2020 | 6.003 | 6.003 | 5.778 | 5.886 | 937,354 | -0.14(-2.28%) |
Sep 04, 2020 | 6.160 | 6.280 | 5.925 | 6.023 | 538,046 | +0.03(+0.57%) |
Sep 03, 2020 | 6.003 | 6.268 | 5.945 | 5.989 | 565,578 | +0.02(+0.41%) |
Sep 02, 2020 | 5.837 | 6.003 | 5.817 | 5.964 | 656,040 | +0.09(+1.50%) |
Sep 01, 2020 | 5.788 | 5.935 | 5.719 | 5.876 | 346,356 | +0.05(+0.84%) |
Aug 31, 2020 | 5.896 | 5.974 | 5.817 | 5.827 | 553,307 | -0.13(-2.14%) |
Aug 28, 2020 | 5.925 | 6.013 | 5.788 | 5.954 | 442,629 | +0.12(+2.02%) |
Aug 27, 2020 | 5.729 | 5.994 | 5.719 | 5.837 | 324,727 | +0.11(+1.97%) |
Aug 26, 2020 | 5.896 | 5.905 | 5.690 | 5.724 | 324,065 | -0.20(-3.39%) |
Aug 25, 2020 | 6.102 | 6.268 | 5.905 | 5.925 | 406,931 | -0.17(-2.74%) |
Aug 24, 2020 | 5.699 | 6.121 | 5.582 | 6.092 | 663,166 | +0.44(+7.72%) |
Aug 21, 2020 | 5.739 | 5.837 | 5.601 | 5.655 | 433,760 | -0.14(-2.45%) |
Aug 20, 2020 | 5.876 | 5.974 | 5.709 | 5.797 | 363,841 | -0.18(-2.96%) |
Aug 19, 2020 | 5.905 | 6.082 | 5.905 | 5.974 | 632,869 | +0.05(+0.83%) |
Aug 18, 2020 | 6.033 | 6.062 | 5.886 | 5.925 | 376,822 | -0.12(-1.95%) |
Aug 17, 2020 | 6.160 | 6.160 | 5.964 | 6.043 | 290,253 | -0.16(-2.53%) |
Aug 14, 2020 | 6.033 | 6.209 | 5.984 | 6.200 | 384,522 | +0.10(+1.61%) |
Aug 13, 2020 | 6.209 | 6.258 | 6.067 | 6.102 | 277,990 | -0.17(-2.66%) |
Aug 12, 2020 | 6.415 | 6.445 | 6.121 | 6.268 | 677,179 | -0.09(-1.39%) |
Aug 11, 2020 | 6.474 | 6.670 | 6.317 | 6.357 | 789,079 | +0.02(+0.31%) |
Aug 10, 2020 | 6.062 | 6.386 | 6.062 | 6.337 | 449,800 | +0.28(+4.70%) |
Aug 07, 2020 | 5.768 | 6.062 | 5.699 | 6.053 | 264,232 | +0.26(+4.58%) |
Aug 06, 2020 | 5.807 | 5.846 | 5.744 | 5.788 | 424,603 | -0.04(-0.67%) |
Aug 05, 2020 | 5.807 | 5.856 | 5.681 | 5.827 | 437,069 | +0.11(+1.87%) |
Aug 04, 2020 | 5.681 | 5.759 | 5.623 | 5.720 | 424,113 | +0.03(+0.51%) |
Aug 03, 2020 | 5.749 | 5.778 | 5.652 | 5.691 | 331,897 | -0.02(-0.42%) |
Jul 31, 2020 | 5.701 | 5.730 | 5.497 | 5.715 | 683,213 | -0.02(-0.42%) |
Jul 30, 2020 | 5.739 | 5.817 | 5.642 | 5.739 | 443,248 | -0.24(-3.98%) |
Jul 29, 2020 | 5.594 | 5.982 | 5.205 | 5.977 | 1,046,501 | -0.01(-0.24%) |
Jul 28, 2020 | 5.905 | 6.070 | 5.905 | 5.992 | 423,579 | +0.08(+1.31%) |
Jul 27, 2020 | 6.079 | 6.079 | 5.875 | 5.914 | 722,474 | -0.21(-3.49%) |
Jul 24, 2020 | 6.109 | 6.264 | 6.079 | 6.128 | 339,598 | +0.00(+0.08%) |
Jul 23, 2020 | 5.905 | 6.167 | 5.905 | 6.123 | 627,239 | +0.19(+3.19%) |
Jul 22, 2020 | 5.943 | 6.002 | 5.817 | 5.934 | 769,193 | -0.08(-1.29%) |
Jul 21, 2020 | 5.584 | 6.031 | 5.584 | 6.011 | 586,718 | +0.51(+9.36%) |
Jul 20, 2020 | 5.604 | 5.691 | 5.477 | 5.497 | 562,620 | -0.16(-2.75%) |
Jul 17, 2020 | 5.963 | 6.021 | 5.594 | 5.652 | 605,779 | -0.37(-6.13%) |
Jul 16, 2020 | 5.982 | 6.167 | 5.905 | 6.021 | 374,836 | -0.01(-0.16%) |
Jul 15, 2020 | 5.924 | 6.138 | 5.924 | 6.031 | 590,687 | +0.29(+5.08%) |
Jul 14, 2020 | 5.866 | 5.905 | 5.642 | 5.739 | 424,434 | -0.15(-2.56%) |
Jul 13, 2020 | 5.856 | 6.011 | 5.671 | 5.890 | 416,565 | +0.11(+1.93%) |
Jul 10, 2020 | 5.526 | 5.798 | 5.526 | 5.778 | 325,594 | +0.26(+4.75%) |
Jul 09, 2020 | 5.749 | 5.778 | 5.438 | 5.516 | 485,186 | -0.29(-5.02%) |
Jul 08, 2020 | 5.914 | 5.977 | 5.642 | 5.807 | 627,206 | -0.15(-2.53%) |
Jul 07, 2020 | 6.060 | 6.109 | 5.885 | 5.958 | 614,216 | -0.28(-4.44%) |
Jul 06, 2020 | 6.332 | 6.400 | 6.094 | 6.235 | 360,561 | +0.07(+1.10%) |
Jul 02, 2020 | 6.419 | 6.555 | 6.128 | 6.167 | 486,744 | -0.04(-0.70%) |
Jul 01, 2020 | 6.681 | 6.720 | 6.167 | 6.210 | 553,747 | -0.47(-7.05%) |
Jun 30, 2020 | 6.448 | 6.730 | 6.448 | 6.681 | 587,746 | +0.20(+3.07%) |
Jun 29, 2020 | 6.128 | 6.560 | 6.128 | 6.482 | 704,768 | +0.46(+7.66%) |
Jun 26, 2020 | 6.274 | 6.274 | 5.982 | 6.021 | 1,162,234 | -0.37(-5.77%) |
Jun 25, 2020 | 6.079 | 6.400 | 5.992 | 6.390 | 446,962 | +0.29(+4.69%) |
Jun 24, 2020 | 6.303 | 6.303 | 6.089 | 6.104 | 442,447 | -0.27(-4.19%) |
Jun 23, 2020 | 6.507 | 6.594 | 6.303 | 6.371 | 442,559 | -0.02(-0.38%) |
Jun 22, 2020 | 6.322 | 6.439 | 6.196 | 6.395 | 378,516 | -0.00(-0.08%) |
Jun 19, 2020 | 6.448 | 6.468 | 6.264 | 6.400 | 1,449,318 | -0.03(-0.45%) |
Jun 18, 2020 | 6.283 | 6.516 | 6.283 | 6.429 | 387,945 | +0.05(+0.76%) |
Jun 17, 2020 | 6.798 | 6.900 | 6.332 | 6.380 | 406,689 | -0.37(-5.47%) |
Jun 16, 2020 | 6.808 | 6.905 | 6.584 | 6.749 | 515,545 | +0.21(+3.27%) |
Jun 15, 2020 | 6.264 | 6.633 | 6.176 | 6.536 | 419,053 | -0.01(-0.22%) |
Jun 12, 2020 | 6.769 | 6.769 | 6.293 | 6.550 | 474,284 | +0.12(+1.81%) |
Jun 11, 2020 | 6.701 | 6.764 | 6.332 | 6.434 | 537,511 | -0.72(-10.11%) |
Jun 10, 2020 | 7.575 | 7.585 | 7.138 | 7.157 | 415,517 | -0.43(-5.69%) |
Jun 09, 2020 | 7.575 | 7.740 | 7.274 | 7.590 | 635,288 | -0.17(-2.19%) |
Jun 08, 2020 | 7.895 | 8.051 | 7.735 | 7.759 | 684,118 | -0.04(-0.50%) |
Jun 05, 2020 | 7.730 | 8.158 | 7.672 | 7.798 | 913,353 | +0.44(+5.94%) |
Jun 04, 2020 | 7.119 | 7.439 | 6.934 | 7.361 | 641,746 | +0.25(+3.55%) |
Jun 03, 2020 | 6.672 | 7.303 | 6.652 | 7.109 | 724,934 | +0.63(+9.75%) |
Jun 02, 2020 | 6.575 | 6.769 | 6.429 | 6.478 | 372,609 | -0.04(-0.60%) |
Jun 01, 2020 | 6.730 | 6.827 | 6.516 | 6.516 | 492,439 | -0.16(-2.33%) |
May 29, 2020 | 7.041 | 7.410 | 6.599 | 6.672 | 624,828 | -0.52(-7.29%) |
May 28, 2020 | 7.439 | 7.691 | 7.109 | 7.196 | 421,742 | -0.32(-4.26%) |
May 27, 2020 | 7.274 | 7.575 | 7.080 | 7.517 | 495,064 | +0.51(+7.35%) |
May 26, 2020 | 6.808 | 7.089 | 6.749 | 7.002 | 536,649 | +0.53(+8.26%) |
May 22, 2020 | 6.458 | 6.536 | 6.312 | 6.468 | 264,635 | +0.06(+0.99%) |
May 21, 2020 | 6.575 | 6.599 | 6.380 | 6.405 | 260,975 | -0.17(-2.58%) |
May 20, 2020 | 6.264 | 6.643 | 6.264 | 6.575 | 414,815 | +0.36(+5.78%) |
May 19, 2020 | 6.497 | 6.546 | 6.206 | 6.215 | 505,592 | -0.37(-5.60%) |
May 18, 2020 | 6.225 | 6.643 | 6.176 | 6.584 | 427,965 | +0.61(+10.15%) |
May 15, 2020 | 5.992 | 6.070 | 5.875 | 5.977 | 384,906 | -0.02(-0.40%) |
May 14, 2020 | 5.885 | 6.070 | 5.652 | 6.002 | 465,700 | -0.11(-1.75%) |
May 13, 2020 | 6.138 | 6.138 | 5.866 | 6.109 | 558,687 | +0.00(+0.00%) |
May 12, 2020 | 6.468 | 6.681 | 6.089 | 6.109 | 799,486 | -0.35(-5.41%) |
May 11, 2020 | 6.837 | 6.973 | 6.448 | 6.458 | 566,706 | -0.52(-7.51%) |
May 08, 2020 | 6.701 | 7.041 | 6.633 | 6.983 | 406,735 | +0.47(+7.15%) |
May 07, 2020 | 6.604 | 6.863 | 6.478 | 6.516 | 468,955 | +0.10(+1.59%) |
May 06, 2020 | 6.724 | 6.820 | 6.362 | 6.414 | 482,422 | -0.10(-1.54%) |
May 05, 2020 | 6.887 | 7.154 | 6.495 | 6.515 | 466,870 | -0.41(-5.92%) |
May 04, 2020 | 6.591 | 6.934 | 6.381 | 6.925 | 377,930 | +0.23(+3.42%) |