Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.78 | 11.82 | 11.25 | 11.48 | 136,776 | -0.36(-3.08%) |
Apr 29, 2021 | 12.28 | 12.40 | 11.67 | 11.85 | 95,395 | -0.28(-2.30%) |
Apr 28, 2021 | 12.58 | 12.58 | 12.01 | 12.12 | 116,092 | -0.34(-2.70%) |
Apr 27, 2021 | 12.24 | 12.59 | 12.14 | 12.46 | 125,000 | +0.31(+2.53%) |
Apr 26, 2021 | 12.00 | 12.29 | 11.95 | 12.15 | 110,100 | +0.18(+1.52%) |
Apr 23, 2021 | 11.66 | 12.09 | 11.66 | 11.97 | 68,752 | +0.31(+2.63%) |
Apr 22, 2021 | 11.28 | 11.86 | 11.21 | 11.66 | 129,731 | +0.50(+4.47%) |
Apr 21, 2021 | 11.68 | 12.05 | 11.04 | 11.16 | 389,171 | -0.52(-4.44%) |
Apr 20, 2021 | 12.12 | 12.42 | 11.42 | 11.68 | 144,324 | -0.61(-5.00%) |
Apr 19, 2021 | 11.60 | 12.40 | 11.39 | 12.30 | 177,542 | +0.75(+6.48%) |
Apr 16, 2021 | 11.76 | 12.05 | 11.05 | 11.55 | 398,870 | -0.29(-2.47%) |
Apr 15, 2021 | 12.57 | 12.80 | 11.57 | 11.84 | 226,386 | -0.70(-5.55%) |
Apr 14, 2021 | 11.98 | 12.68 | 11.90 | 12.54 | 215,671 | +0.48(+3.98%) |
Apr 13, 2021 | 13.06 | 13.10 | 11.90 | 12.06 | 368,216 | -0.92(-7.10%) |
Apr 12, 2021 | 12.94 | 14.02 | 12.88 | 12.98 | 480,152 | +0.36(+2.89%) |
Apr 09, 2021 | 12.09 | 13.30 | 12.02 | 12.61 | 572,003 | +0.60(+4.95%) |
Apr 08, 2021 | 11.64 | 12.06 | 11.64 | 12.02 | 305,722 | +0.37(+3.22%) |
Apr 07, 2021 | 11.83 | 11.92 | 11.61 | 11.64 | 92,042 | -0.13(-1.14%) |
Apr 06, 2021 | 11.78 | 11.96 | 11.56 | 11.78 | 153,831 | +0.08(+0.66%) |
Apr 05, 2021 | 11.46 | 11.86 | 11.44 | 11.70 | 166,422 | +0.11(+0.91%) |
Apr 01, 2021 | 11.56 | 11.86 | 11.46 | 11.60 | 233,551 | +0.06(+0.50%) |
Mar 31, 2021 | 11.69 | 11.69 | 11.35 | 11.54 | 188,089 | +0.05(+0.42%) |
Mar 30, 2021 | 11.34 | 11.87 | 11.33 | 11.49 | 654,653 | +0.29(+2.55%) |
Mar 29, 2021 | 10.57 | 11.44 | 10.56 | 11.21 | 539,542 | +0.63(+5.98%) |
Mar 26, 2021 | 10.28 | 10.66 | 10.07 | 10.57 | 356,060 | +0.56(+5.54%) |
Mar 25, 2021 | 9.692 | 10.12 | 9.587 | 10.02 | 123,945 | +0.25(+2.55%) |
Mar 24, 2021 | 9.702 | 10.05 | 9.682 | 9.769 | 130,154 | +0.17(+1.80%) |
Mar 23, 2021 | 10.19 | 10.37 | 9.433 | 9.596 | 290,029 | -0.67(-6.53%) |
Mar 22, 2021 | 10.53 | 10.63 | 10.10 | 10.27 | 168,818 | -0.17(-1.65%) |
Mar 19, 2021 | 10.12 | 10.49 | 9.816 | 10.44 | 290,904 | +0.22(+2.16%) |
Mar 18, 2021 | 10.22 | 10.39 | 10.12 | 10.22 | 397,612 | +0.07(+0.66%) |
Mar 17, 2021 | 10.10 | 10.44 | 9.970 | 10.15 | 204,155 | +0.00(+0.00%) |
Mar 16, 2021 | 9.941 | 10.15 | 9.778 | 10.15 | 322,966 | +0.24(+2.42%) |
Mar 15, 2021 | 9.567 | 9.960 | 9.299 | 9.912 | 474,552 | +0.38(+4.02%) |
Mar 12, 2021 | 9.433 | 9.567 | 9.381 | 9.529 | 163,202 | +0.10(+1.02%) |
Mar 11, 2021 | 9.290 | 9.453 | 9.154 | 9.433 | 153,014 | +0.14(+1.55%) |
Mar 10, 2021 | 9.338 | 9.386 | 9.184 | 9.290 | 90,561 | -0.10(-1.02%) |
Mar 09, 2021 | 9.290 | 9.481 | 9.117 | 9.386 | 167,731 | +0.10(+1.03%) |
Mar 08, 2021 | 8.294 | 9.309 | 8.294 | 9.290 | 339,062 | +0.91(+10.86%) |
Mar 05, 2021 | 8.217 | 8.389 | 7.863 | 8.380 | 119,661 | +0.06(+0.69%) |
Mar 04, 2021 | 8.045 | 8.464 | 7.911 | 8.322 | 215,504 | +0.29(+3.58%) |
Mar 03, 2021 | 7.556 | 8.121 | 7.403 | 8.035 | 256,245 | +0.66(+8.96%) |
Mar 02, 2021 | 7.336 | 7.550 | 7.202 | 7.374 | 274,572 | +0.29(+4.05%) |
Mar 01, 2021 | 7.307 | 7.336 | 7.058 | 7.087 | 55,284 | +0.01(+0.14%) |
Feb 26, 2021 | 7.346 | 7.346 | 7.049 | 7.077 | 53,670 | -0.19(-2.64%) |
Feb 25, 2021 | 7.192 | 7.326 | 6.953 | 7.269 | 65,342 | +0.13(+1.88%) |
Feb 24, 2021 | 7.039 | 7.192 | 6.991 | 7.135 | 66,539 | +0.17(+2.48%) |
Feb 23, 2021 | 7.154 | 7.173 | 6.943 | 6.963 | 29,081 | -0.17(-2.42%) |
Feb 22, 2021 | 7.030 | 7.422 | 6.967 | 7.135 | 73,858 | +0.11(+1.64%) |
Feb 19, 2021 | 7.231 | 7.384 | 7.010 | 7.020 | 61,396 | -0.17(-2.40%) |
Feb 18, 2021 | 7.125 | 7.221 | 7.032 | 7.192 | 125,884 | +0.11(+1.49%) |
Feb 17, 2021 | 7.058 | 7.138 | 7.030 | 7.087 | 63,620 | +0.07(+0.95%) |
Feb 16, 2021 | 6.953 | 7.039 | 6.953 | 7.020 | 75,256 | +0.05(+0.69%) |
Feb 12, 2021 | 6.867 | 7.037 | 6.803 | 6.972 | 64,320 | +0.12(+1.82%) |
Feb 11, 2021 | 6.800 | 6.886 | 6.675 | 6.848 | 62,569 | +0.00(+0.00%) |
Feb 10, 2021 | 6.857 | 6.915 | 6.838 | 6.848 | 33,058 | +0.00(+0.00%) |
Feb 09, 2021 | 6.781 | 6.895 | 6.704 | 6.848 | 29,204 | -0.02(-0.28%) |
Feb 08, 2021 | 6.867 | 6.886 | 6.809 | 6.867 | 36,909 | +0.02(+0.28%) |
Feb 05, 2021 | 6.895 | 6.895 | 6.737 | 6.848 | 49,388 | +0.00(+0.00%) |
Feb 04, 2021 | 6.733 | 6.895 | 6.733 | 6.848 | 66,532 | +0.08(+1.13%) |
Feb 03, 2021 | 6.790 | 6.809 | 6.608 | 6.771 | 61,011 | +0.05(+0.71%) |
Feb 02, 2021 | 6.771 | 6.828 | 6.675 | 6.723 | 28,883 | +0.02(+0.29%) |
Feb 01, 2021 | 6.541 | 6.781 | 6.512 | 6.704 | 48,506 | +0.20(+3.09%) |
Jan 29, 2021 | 6.618 | 6.733 | 6.330 | 6.503 | 39,051 | -0.20(-3.00%) |
Jan 28, 2021 | 6.713 | 6.819 | 6.617 | 6.704 | 24,616 | -0.02(-0.28%) |
Jan 27, 2021 | 6.867 | 6.928 | 6.704 | 6.723 | 53,900 | -0.16(-2.36%) |
Jan 26, 2021 | 6.963 | 6.963 | 6.771 | 6.886 | 75,970 | -0.04(-0.55%) |
Jan 25, 2021 | 6.982 | 7.087 | 6.713 | 6.924 | 97,827 | -0.05(-0.69%) |
Jan 22, 2021 | 7.020 | 7.039 | 6.838 | 6.972 | 92,721 | -0.05(-0.68%) |
Jan 21, 2021 | 7.087 | 7.192 | 6.932 | 7.020 | 58,607 | -0.03(-0.41%) |
Jan 20, 2021 | 6.876 | 7.135 | 6.752 | 7.049 | 162,704 | +0.29(+4.25%) |
Jan 19, 2021 | 6.694 | 6.828 | 6.551 | 6.761 | 93,685 | +0.07(+1.00%) |
Jan 15, 2021 | 6.666 | 6.704 | 6.579 | 6.694 | 45,525 | +0.11(+1.75%) |
Jan 14, 2021 | 6.608 | 6.685 | 6.512 | 6.579 | 33,861 | +0.03(+0.44%) |
Jan 13, 2021 | 6.694 | 6.694 | 6.551 | 6.551 | 30,838 | -0.09(-1.30%) |
Jan 12, 2021 | 6.512 | 6.723 | 6.484 | 6.637 | 27,602 | +0.15(+2.36%) |
Jan 11, 2021 | 6.560 | 6.654 | 6.417 | 6.484 | 56,898 | -0.11(-1.74%) |
Jan 08, 2021 | 6.685 | 6.747 | 6.522 | 6.599 | 50,537 | -0.08(-1.15%) |
Jan 07, 2021 | 6.713 | 6.838 | 6.675 | 6.675 | 41,146 | -0.03(-0.43%) |
Jan 06, 2021 | 6.694 | 6.809 | 6.571 | 6.704 | 70,970 | -0.02(-0.28%) |
Jan 05, 2021 | 6.369 | 6.742 | 6.369 | 6.723 | 39,159 | +0.41(+6.52%) |
Jan 04, 2021 | 6.637 | 6.637 | 6.225 | 6.311 | 142,692 | -0.31(-4.63%) |
Dec 31, 2020 | 6.618 | 6.618 | 6.618 | 45,506 | -0.04(-0.58%) | |
Dec 30, 2020 | 6.761 | 6.848 | 6.656 | 6.656 | 45,506 | -0.02(-0.32%) |
Dec 29, 2020 | 6.926 | 6.926 | 6.391 | 6.678 | 130,187 | -0.19(-2.78%) |
Dec 28, 2020 | 6.783 | 6.992 | 6.773 | 6.868 | 77,488 | +0.10(+1.41%) |
Dec 24, 2020 | 6.678 | 6.830 | 6.616 | 6.773 | 18,344 | +0.12(+1.87%) |
Dec 23, 2020 | 6.687 | 6.725 | 6.639 | 6.649 | 55,659 | -0.03(-0.43%) |
Dec 22, 2020 | 6.620 | 6.688 | 6.496 | 6.678 | 105,429 | +0.14(+2.19%) |
Dec 21, 2020 | 6.582 | 6.859 | 6.439 | 6.535 | 139,074 | -0.02(-0.29%) |
Dec 18, 2020 | 6.773 | 6.856 | 6.401 | 6.554 | 159,863 | -0.17(-2.55%) |
Dec 17, 2020 | 6.773 | 6.868 | 6.639 | 6.725 | 70,032 | -0.02(-0.28%) |
Dec 16, 2020 | 6.849 | 6.907 | 6.706 | 6.744 | 88,162 | -0.07(-0.98%) |
Dec 15, 2020 | 6.515 | 6.811 | 6.306 | 6.811 | 96,920 | +0.40(+6.25%) |
Dec 14, 2020 | 6.105 | 6.582 | 6.057 | 6.410 | 189,688 | +0.52(+8.91%) |
Dec 11, 2020 | 5.733 | 5.914 | 5.619 | 5.886 | 89,313 | +0.17(+3.01%) |
Dec 10, 2020 | 5.266 | 5.771 | 5.266 | 5.714 | 100,948 | +0.45(+8.51%) |
Dec 09, 2020 | 5.867 | 5.886 | 5.228 | 5.266 | 258,404 | -0.55(-9.51%) |
Dec 08, 2020 | 5.876 | 5.905 | 5.790 | 5.819 | 40,045 | -0.10(-1.61%) |
Dec 07, 2020 | 5.876 | 5.914 | 5.771 | 5.914 | 45,784 | +0.05(+0.81%) |
Dec 04, 2020 | 5.781 | 5.895 | 5.756 | 5.867 | 51,470 | +0.12(+2.16%) |
Dec 03, 2020 | 5.695 | 5.809 | 5.628 | 5.743 | 49,529 | +0.00(+0.00%) |
Dec 02, 2020 | 5.542 | 5.743 | 5.542 | 5.743 | 31,584 | +0.01(+0.17%) |
Dec 01, 2020 | 5.581 | 5.762 | 5.552 | 5.733 | 58,574 | +0.14(+2.56%) |
Nov 30, 2020 | 5.581 | 5.769 | 5.523 | 5.590 | 135,972 | +0.06(+1.03%) |
Nov 27, 2020 | 5.867 | 5.899 | 5.514 | 5.533 | 121,076 | -0.33(-5.69%) |
Nov 25, 2020 | 5.800 | 5.943 | 5.724 | 5.867 | 45,809 | +0.07(+1.15%) |
Nov 24, 2020 | 5.905 | 5.905 | 5.743 | 5.800 | 89,883 | -0.10(-1.62%) |
Nov 23, 2020 | 5.752 | 6.010 | 5.685 | 5.895 | 125,678 | +0.22(+3.87%) |
Nov 20, 2020 | 5.857 | 5.857 | 5.669 | 5.676 | 73,694 | -0.19(-3.25%) |
Nov 19, 2020 | 5.581 | 5.962 | 5.581 | 5.867 | 63,734 | +0.25(+4.50%) |
Nov 18, 2020 | 5.829 | 6.086 | 5.533 | 5.614 | 160,073 | -0.40(-6.59%) |
Nov 17, 2020 | 5.848 | 6.172 | 5.773 | 6.010 | 72,154 | +0.15(+2.61%) |
Nov 16, 2020 | 5.809 | 6.019 | 5.752 | 5.857 | 136,550 | +0.09(+1.49%) |
Nov 13, 2020 | 5.609 | 5.790 | 5.552 | 5.771 | 24,529 | +0.12(+2.20%) |
Nov 12, 2020 | 5.628 | 5.705 | 5.514 | 5.647 | 38,189 | +0.02(+0.34%) |
Nov 11, 2020 | 5.867 | 5.914 | 5.590 | 5.628 | 54,903 | -0.19(-3.28%) |
Nov 10, 2020 | 5.495 | 5.829 | 5.390 | 5.819 | 134,133 | +0.30(+5.35%) |
Nov 09, 2020 | 5.504 | 5.681 | 5.152 | 5.523 | 182,011 | +0.45(+8.83%) |
Nov 06, 2020 | 5.342 | 5.440 | 5.056 | 5.075 | 99,691 | -0.08(-1.48%) |
Nov 05, 2020 | 4.779 | 5.237 | 4.779 | 5.151 | 81,033 | +0.36(+7.57%) |
Nov 04, 2020 | 4.970 | 4.970 | 4.760 | 4.789 | 20,858 | -0.15(-3.09%) |
Nov 03, 2020 | 4.779 | 4.989 | 4.703 | 4.941 | 45,953 | +0.16(+3.39%) |
Nov 02, 2020 | 4.436 | 4.808 | 4.436 | 4.779 | 60,666 | +0.48(+11.09%) |
Oct 30, 2020 | 4.503 | 4.507 | 4.226 | 4.302 | 61,219 | -0.14(-3.22%) |
Oct 29, 2020 | 4.889 | 4.889 | 4.016 | 4.445 | 476,380 | -0.42(-8.63%) |
Oct 28, 2020 | 4.989 | 4.989 | 4.770 | 4.865 | 135,759 | -0.17(-3.41%) |
Oct 27, 2020 | 5.180 | 5.180 | 4.980 | 5.037 | 67,123 | -0.19(-3.65%) |
Oct 26, 2020 | 5.345 | 5.345 | 5.161 | 5.228 | 34,101 | +0.02(+0.37%) |
Oct 23, 2020 | 5.390 | 5.494 | 5.037 | 5.209 | 92,248 | -0.21(-3.87%) |
Oct 22, 2020 | 5.476 | 5.628 | 5.342 | 5.418 | 43,842 | -0.04(-0.70%) |
Oct 21, 2020 | 5.571 | 5.695 | 5.352 | 5.457 | 37,654 | -0.10(-1.72%) |
Oct 20, 2020 | 5.495 | 5.657 | 5.495 | 5.552 | 40,994 | +0.07(+1.22%) |
Oct 19, 2020 | 5.762 | 5.819 | 5.447 | 5.485 | 77,695 | -0.18(-3.20%) |
Oct 16, 2020 | 5.914 | 5.938 | 5.485 | 5.666 | 157,556 | -0.03(-0.50%) |
Oct 15, 2020 | 5.600 | 6.058 | 5.495 | 5.695 | 132,932 | +0.00(+0.00%) |
Oct 14, 2020 | 5.819 | 5.943 | 5.437 | 5.695 | 192,523 | -0.11(-1.97%) |
Oct 13, 2020 | 5.914 | 6.153 | 5.628 | 5.809 | 1,508,704 | -0.10(-1.77%) |
Oct 12, 2020 | 5.342 | 6.058 | 5.056 | 5.914 | 197,980 | +0.63(+11.91%) |
Oct 09, 2020 | 5.273 | 5.371 | 5.209 | 5.285 | 58,494 | +0.02(+0.36%) |
Oct 08, 2020 | 5.161 | 5.285 | 4.970 | 5.266 | 47,264 | +0.01(+0.18%) |
Oct 07, 2020 | 5.031 | 5.275 | 5.031 | 5.256 | 34,215 | +0.26(+5.15%) |
Oct 06, 2020 | 4.922 | 5.075 | 4.913 | 4.999 | 43,984 | +0.08(+1.55%) |
Oct 05, 2020 | 5.056 | 5.127 | 4.913 | 4.922 | 10,511 | -0.09(-1.71%) |
Oct 02, 2020 | 4.989 | 5.008 | 4.779 | 5.008 | 143,195 | +0.00(+0.00%) |
Oct 01, 2020 | 5.094 | 5.094 | 4.836 | 5.008 | 47,196 | -0.05(-0.94%) |
Sep 30, 2020 | 4.913 | 5.196 | 4.913 | 5.056 | 29,065 | +0.14(+2.91%) |
Sep 29, 2020 | 4.927 | 5.170 | 4.857 | 4.913 | 43,850 | -0.09(-1.76%) |
Sep 28, 2020 | 4.754 | 5.001 | 4.754 | 5.001 | 16,975 | +0.03(+0.57%) |
Sep 25, 2020 | 4.887 | 5.001 | 4.792 | 4.973 | 10,327 | -0.04(-0.76%) |
Sep 24, 2020 | 4.906 | 5.011 | 4.754 | 5.011 | 51,231 | +0.09(+1.93%) |
Sep 23, 2020 | 4.840 | 4.916 | 4.745 | 4.916 | 20,515 | +0.01(+0.19%) |
Sep 22, 2020 | 4.868 | 4.906 | 4.811 | 4.906 | 2,286 | -0.04(-0.77%) |
Sep 21, 2020 | 5.030 | 5.030 | 4.726 | 4.944 | 13,504 | -0.07(-1.33%) |
Sep 18, 2020 | 5.030 | 5.030 | 4.840 | 5.011 | 30,032 | -0.03(-0.56%) |
Sep 17, 2020 | 4.887 | 5.048 | 4.887 | 5.039 | 31,376 | +0.12(+2.51%) |
Sep 16, 2020 | 4.916 | 4.935 | 4.802 | 4.916 | 35,326 | +0.06(+1.17%) |
Sep 15, 2020 | 4.859 | 4.897 | 4.754 | 4.859 | 10,771 | +0.04(+0.79%) |
Sep 14, 2020 | 4.925 | 5.039 | 4.764 | 4.821 | 93,312 | -0.07(-1.36%) |
Sep 11, 2020 | 4.954 | 4.992 | 4.849 | 4.887 | 12,223 | -0.09(-1.72%) |
Sep 10, 2020 | 4.897 | 5.011 | 4.816 | 4.973 | 17,238 | +0.07(+1.35%) |
Sep 09, 2020 | 5.048 | 5.082 | 4.887 | 4.906 | 21,070 | -0.21(-4.08%) |
Sep 08, 2020 | 5.199 | 5.199 | 5.030 | 5.115 | 11,794 | +0.07(+1.32%) |
Sep 04, 2020 | 5.115 | 5.124 | 5.039 | 5.048 | 11,802 | -0.06(-1.12%) |
Sep 03, 2020 | 5.219 | 5.295 | 5.058 | 5.105 | 15,178 | -0.11(-2.18%) |
Sep 02, 2020 | 5.262 | 5.305 | 5.191 | 5.219 | 13,470 | -0.04(-0.72%) |
Sep 01, 2020 | 5.229 | 5.333 | 5.210 | 5.257 | 40,884 | +0.03(+0.54%) |
Aug 31, 2020 | 5.200 | 5.362 | 5.191 | 5.229 | 30,309 | -0.11(-2.13%) |
Aug 28, 2020 | 5.229 | 5.362 | 5.143 | 5.343 | 15,069 | +0.00(+0.00%) |
Aug 27, 2020 | 5.352 | 5.447 | 5.086 | 5.343 | 51,554 | -0.01(-0.18%) |
Aug 26, 2020 | 5.162 | 5.352 | 5.063 | 5.352 | 32,566 | +0.11(+2.17%) |
Aug 25, 2020 | 5.058 | 5.257 | 5.011 | 5.238 | 22,507 | +0.18(+3.56%) |
Aug 24, 2020 | 5.030 | 5.243 | 4.977 | 5.058 | 68,642 | +0.00(+0.00%) |
Aug 21, 2020 | 4.992 | 5.086 | 4.840 | 5.058 | 24,447 | +0.04(+0.76%) |
Aug 20, 2020 | 5.105 | 5.105 | 4.878 | 5.020 | 27,812 | -0.10(-2.04%) |
Aug 19, 2020 | 5.181 | 5.181 | 5.067 | 5.124 | 19,849 | -0.06(-1.10%) |
Aug 18, 2020 | 5.257 | 5.267 | 5.172 | 5.181 | 5,940 | -0.13(-2.50%) |
Aug 17, 2020 | 5.400 | 5.423 | 5.096 | 5.314 | 20,873 | -0.05(-0.88%) |
Aug 14, 2020 | 5.381 | 5.457 | 5.267 | 5.362 | 27,714 | +0.00(+0.00%) |
Aug 13, 2020 | 5.362 | 5.468 | 5.267 | 5.362 | 27,767 | +0.08(+1.44%) |
Aug 12, 2020 | 5.457 | 5.547 | 5.238 | 5.286 | 26,518 | -0.12(-2.28%) |
Aug 11, 2020 | 5.333 | 5.457 | 5.219 | 5.409 | 21,424 | +0.09(+1.79%) |
Aug 10, 2020 | 5.267 | 5.409 | 5.219 | 5.314 | 25,090 | +0.17(+3.32%) |
Aug 07, 2020 | 5.457 | 5.457 | 5.011 | 5.143 | 22,972 | -0.24(-4.41%) |
Aug 06, 2020 | 5.048 | 5.419 | 4.906 | 5.381 | 106,364 | +0.49(+10.10%) |
Aug 05, 2020 | 4.916 | 5.011 | 4.802 | 4.887 | 62,180 | +0.02(+0.39%) |
Aug 04, 2020 | 4.878 | 4.887 | 4.593 | 4.868 | 20,737 | +0.03(+0.59%) |
Aug 03, 2020 | 4.735 | 4.906 | 4.735 | 4.840 | 6,062 | +0.14(+3.03%) |
Jul 31, 2020 | 4.802 | 4.916 | 4.621 | 4.697 | 38,041 | -0.13(-2.75%) |
Jul 30, 2020 | 4.859 | 4.982 | 4.754 | 4.830 | 17,752 | -0.06(-1.17%) |
Jul 29, 2020 | 5.020 | 5.030 | 4.811 | 4.887 | 14,422 | -0.13(-2.65%) |
Jul 28, 2020 | 5.030 | 5.048 | 4.754 | 5.020 | 5,733 | +0.16(+3.32%) |
Jul 27, 2020 | 4.631 | 4.992 | 4.631 | 4.859 | 6,298 | -0.09(-1.73%) |
Jul 24, 2020 | 4.840 | 4.944 | 4.840 | 4.944 | 4,952 | +0.09(+1.76%) |
Jul 23, 2020 | 4.982 | 5.011 | 4.757 | 4.859 | 7,415 | -0.07(-1.35%) |
Jul 22, 2020 | 4.773 | 5.058 | 4.773 | 4.925 | 17,226 | +0.04(+0.78%) |
Jul 21, 2020 | 4.887 | 4.973 | 4.830 | 4.887 | 13,652 | -0.05(-0.96%) |
Jul 20, 2020 | 4.840 | 4.935 | 4.754 | 4.935 | 2,990 | +0.06(+1.17%) |
Jul 17, 2020 | 4.973 | 5.007 | 4.669 | 4.878 | 37,936 | -0.13(-2.65%) |
Jul 16, 2020 | 5.219 | 5.219 | 4.821 | 5.011 | 9,946 | +0.21(+4.35%) |
Jul 15, 2020 | 4.792 | 4.880 | 4.783 | 4.802 | 8,891 | +0.10(+2.12%) |
Jul 14, 2020 | 5.077 | 5.143 | 4.612 | 4.702 | 40,180 | +0.10(+2.16%) |
Jul 13, 2020 | 5.238 | 5.276 | 4.593 | 4.602 | 62,027 | -0.70(-13.24%) |
Jul 10, 2020 | 5.228 | 5.362 | 5.228 | 5.305 | 8,219 | +0.01(+0.27%) |
Jul 09, 2020 | 5.197 | 5.290 | 5.162 | 5.290 | 1,248 | -0.09(-1.68%) |
Jul 08, 2020 | 5.172 | 5.457 | 5.030 | 5.381 | 37,648 | +0.16(+3.09%) |
Jul 07, 2020 | 5.495 | 5.495 | 5.172 | 5.219 | 16,251 | -0.33(-5.86%) |
Jul 06, 2020 | 5.384 | 5.573 | 5.318 | 5.544 | 49,101 | +0.22(+4.08%) |
Jul 02, 2020 | 5.100 | 5.384 | 5.082 | 5.327 | 61,830 | +0.33(+6.62%) |
Jul 01, 2020 | 5.072 | 5.148 | 4.987 | 4.997 | 24,937 | -0.15(-2.94%) |
Jun 30, 2020 | 5.167 | 5.176 | 4.902 | 5.148 | 30,700 | -0.01(-0.18%) |
Jun 29, 2020 | 4.997 | 5.252 | 4.997 | 5.157 | 42,856 | +0.20(+4.00%) |
Jun 26, 2020 | 5.082 | 5.119 | 4.911 | 4.959 | 68,077 | -0.24(-4.55%) |
Jun 25, 2020 | 5.148 | 5.195 | 4.959 | 5.195 | 18,676 | +0.05(+0.92%) |
Jun 24, 2020 | 4.836 | 5.233 | 4.723 | 5.148 | 92,368 | +0.29(+6.03%) |
Jun 23, 2020 | 4.808 | 4.883 | 4.675 | 4.855 | 165,427 | +0.09(+1.98%) |
Jun 22, 2020 | 4.921 | 4.978 | 4.751 | 4.760 | 83,102 | -0.18(-3.63%) |
Jun 19, 2020 | 4.940 | 4.997 | 4.855 | 4.940 | 211,642 | +0.00(+0.00%) |
Jun 18, 2020 | 4.826 | 4.959 | 4.515 | 4.940 | 40,056 | +0.03(+0.58%) |
Jun 17, 2020 | 5.044 | 5.044 | 4.694 | 4.911 | 41,049 | -0.04(-0.76%) |
Jun 16, 2020 | 4.685 | 4.978 | 4.609 | 4.949 | 95,049 | +0.43(+9.62%) |
Jun 15, 2020 | 4.449 | 4.826 | 4.345 | 4.515 | 40,361 | -0.02(-0.42%) |
Jun 12, 2020 | 4.770 | 4.883 | 4.486 | 4.534 | 125,672 | -0.15(-3.23%) |
Jun 11, 2020 | 4.940 | 5.030 | 4.666 | 4.685 | 157,486 | -0.50(-9.65%) |
Jun 10, 2020 | 5.082 | 5.261 | 5.006 | 5.185 | 107,694 | -0.10(-1.96%) |
Jun 09, 2020 | 5.195 | 5.308 | 5.044 | 5.289 | 74,089 | +0.00(+0.00%) |
Jun 08, 2020 | 5.365 | 5.393 | 4.997 | 5.289 | 142,316 | +0.07(+1.27%) |
Jun 05, 2020 | 5.261 | 5.420 | 4.940 | 5.223 | 212,277 | +0.17(+3.36%) |
Jun 04, 2020 | 4.997 | 5.242 | 4.723 | 5.053 | 165,685 | +0.13(+2.69%) |
Jun 03, 2020 | 4.449 | 4.921 | 4.449 | 4.921 | 193,370 | +0.47(+10.62%) |
Jun 02, 2020 | 4.883 | 4.940 | 4.449 | 4.449 | 236,226 | -0.40(-8.19%) |
Jun 01, 2020 | 4.911 | 4.960 | 4.656 | 4.845 | 215,672 | +0.21(+4.48%) |
May 29, 2020 | 4.430 | 4.723 | 4.250 | 4.638 | 76,017 | +0.48(+11.59%) |
May 28, 2020 | 4.307 | 4.921 | 4.156 | 4.156 | 170,653 | -0.08(-1.79%) |
May 27, 2020 | 3.658 | 4.250 | 3.636 | 4.231 | 251,709 | +0.67(+18.83%) |
May 26, 2020 | 3.599 | 3.721 | 3.485 | 3.561 | 70,572 | +0.06(+1.62%) |
May 22, 2020 | 3.466 | 3.504 | 3.315 | 3.504 | 13,128 | +0.03(+0.82%) |
May 21, 2020 | 3.429 | 3.533 | 3.429 | 3.476 | 19,636 | +0.08(+2.22%) |
May 20, 2020 | 3.306 | 3.438 | 3.287 | 3.400 | 33,378 | +0.10(+3.15%) |
May 19, 2020 | 3.476 | 3.540 | 3.259 | 3.296 | 38,670 | -0.18(-5.16%) |
May 18, 2020 | 3.325 | 3.542 | 3.325 | 3.476 | 56,227 | +0.16(+4.84%) |
May 15, 2020 | 3.419 | 3.589 | 3.287 | 3.315 | 65,112 | -0.07(-1.96%) |
May 14, 2020 | 3.533 | 3.542 | 3.381 | 3.381 | 47,745 | -0.11(-3.24%) |
May 13, 2020 | 3.816 | 3.816 | 3.372 | 3.495 | 74,549 | -0.36(-9.31%) |
May 12, 2020 | 3.910 | 4.005 | 3.778 | 3.854 | 48,084 | -0.05(-1.21%) |
May 11, 2020 | 3.976 | 4.279 | 3.844 | 3.901 | 108,802 | -0.04(-0.96%) |
May 08, 2020 | 3.589 | 4.156 | 3.447 | 3.939 | 181,997 | +0.20(+5.30%) |
May 07, 2020 | 3.825 | 3.835 | 3.684 | 3.740 | 155,494 | -0.09(-2.22%) |
May 06, 2020 | 3.825 | 3.825 | 3.674 | 3.825 | 44,054 | +0.04(+1.00%) |
May 05, 2020 | 3.825 | 3.835 | 3.646 | 3.788 | 35,292 | +0.05(+1.26%) |
May 04, 2020 | 3.806 | 3.854 | 3.596 | 3.740 | 56,721 | -0.12(-3.18%) |