Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.776 | 9.907 | 9.059 | 9.627 | 489,970 | -0.14(-1.43%) |
Apr 29, 2021 | 9.786 | 9.897 | 9.450 | 9.767 | 82,245 | +0.02(+0.19%) |
Apr 28, 2021 | 9.795 | 9.841 | 9.561 | 9.748 | 117,191 | +0.14(+1.45%) |
Apr 27, 2021 | 9.776 | 10.03 | 9.488 | 9.609 | 46,575 | -0.11(-1.15%) |
Apr 26, 2021 | 9.329 | 9.804 | 9.329 | 9.720 | 35,211 | +0.35(+3.78%) |
Apr 23, 2021 | 9.348 | 9.683 | 9.320 | 9.367 | 38,235 | -0.13(-1.37%) |
Apr 22, 2021 | 9.674 | 9.851 | 9.497 | 9.497 | 79,348 | -0.21(-2.21%) |
Apr 21, 2021 | 9.348 | 9.776 | 9.292 | 9.711 | 327,126 | +0.31(+3.27%) |
Apr 20, 2021 | 9.953 | 9.990 | 9.274 | 9.404 | 101,609 | -0.64(-6.39%) |
Apr 19, 2021 | 10.54 | 10.56 | 9.925 | 10.05 | 75,559 | -0.57(-5.35%) |
Apr 16, 2021 | 10.39 | 10.69 | 10.28 | 10.61 | 181,402 | +0.52(+5.17%) |
Apr 15, 2021 | 10.08 | 10.57 | 9.981 | 10.09 | 141,710 | +0.11(+1.12%) |
Apr 14, 2021 | 9.497 | 10.21 | 9.497 | 9.981 | 451,118 | +0.50(+5.30%) |
Apr 13, 2021 | 9.311 | 9.730 | 9.274 | 9.478 | 276,521 | +0.18(+1.90%) |
Apr 12, 2021 | 9.869 | 10.19 | 9.078 | 9.301 | 199,079 | -0.46(-4.68%) |
Apr 09, 2021 | 9.869 | 9.907 | 9.646 | 9.758 | 149,074 | +0.02(+0.19%) |
Apr 08, 2021 | 9.869 | 9.869 | 9.627 | 9.739 | 104,193 | +0.02(+0.19%) |
Apr 07, 2021 | 9.869 | 9.869 | 9.599 | 9.720 | 87,044 | -0.06(-0.57%) |
Apr 06, 2021 | 9.869 | 9.869 | 9.609 | 9.776 | 176,949 | +0.00(+0.00%) |
Apr 05, 2021 | 9.907 | 10.000 | 9.665 | 9.776 | 53,906 | +0.05(+0.48%) |
Apr 01, 2021 | 9.767 | 9.860 | 9.562 | 9.730 | 103,750 | +0.19(+1.95%) |
Mar 31, 2021 | 9.795 | 9.888 | 9.516 | 9.544 | 139,080 | -0.17(-1.73%) |
Mar 30, 2021 | 9.534 | 9.860 | 9.478 | 9.711 | 319,348 | +0.13(+1.36%) |
Mar 29, 2021 | 9.525 | 9.748 | 9.311 | 9.581 | 175,923 | +0.13(+1.38%) |
Mar 26, 2021 | 9.516 | 9.953 | 9.385 | 9.450 | 129,849 | +0.03(+0.30%) |
Mar 25, 2021 | 9.311 | 9.674 | 9.236 | 9.422 | 136,543 | +0.05(+0.50%) |
Mar 24, 2021 | 9.609 | 9.814 | 9.339 | 9.376 | 78,315 | -0.20(-2.14%) |
Mar 23, 2021 | 9.776 | 9.907 | 9.311 | 9.581 | 184,755 | -0.25(-2.56%) |
Mar 22, 2021 | 9.665 | 9.972 | 9.506 | 9.832 | 237,388 | +0.41(+4.35%) |
Mar 19, 2021 | 9.786 | 9.981 | 9.413 | 9.422 | 460,863 | -0.33(-3.34%) |
Mar 18, 2021 | 10.24 | 10.49 | 9.702 | 9.748 | 161,931 | -0.49(-4.82%) |
Mar 17, 2021 | 10.16 | 10.47 | 9.972 | 10.24 | 83,278 | +0.02(+0.18%) |
Mar 16, 2021 | 10.19 | 10.31 | 9.674 | 10.22 | 52,288 | +0.15(+1.48%) |
Mar 15, 2021 | 10.01 | 10.15 | 9.553 | 10.07 | 61,971 | +0.07(+0.65%) |
Mar 12, 2021 | 10.46 | 10.46 | 9.795 | 10.01 | 88,821 | -0.33(-3.15%) |
Mar 11, 2021 | 9.767 | 10.36 | 9.637 | 10.34 | 374,894 | +0.71(+7.39%) |
Mar 10, 2021 | 9.841 | 10.01 | 9.496 | 9.623 | 117,352 | -0.11(-1.12%) |
Mar 09, 2021 | 10.31 | 10.89 | 9.578 | 9.732 | 679,863 | -0.06(-0.65%) |
Mar 08, 2021 | 8.579 | 10.80 | 8.107 | 9.796 | 729,323 | +1.37(+16.27%) |
Mar 05, 2021 | 8.252 | 8.643 | 7.980 | 8.425 | 219,746 | +0.25(+3.11%) |
Mar 04, 2021 | 8.607 | 8.661 | 7.608 | 8.171 | 60,001 | -0.34(-4.05%) |
Mar 03, 2021 | 8.761 | 8.933 | 8.289 | 8.516 | 35,894 | -0.26(-3.00%) |
Mar 02, 2021 | 8.498 | 9.079 | 8.289 | 8.779 | 39,107 | +0.15(+1.79%) |
Mar 01, 2021 | 8.697 | 9.070 | 8.470 | 8.625 | 22,030 | +0.03(+0.32%) |
Feb 26, 2021 | 9.142 | 9.142 | 8.366 | 8.597 | 53,862 | -0.46(-5.11%) |
Feb 25, 2021 | 9.896 | 10.32 | 8.697 | 9.060 | 67,832 | -0.77(-7.85%) |
Feb 24, 2021 | 9.514 | 9.941 | 9.405 | 9.832 | 80,890 | +0.46(+4.94%) |
Feb 23, 2021 | 9.415 | 9.769 | 9.306 | 9.369 | 39,087 | -0.08(-0.86%) |
Feb 22, 2021 | 8.788 | 9.914 | 8.761 | 9.451 | 196,906 | +0.63(+7.10%) |
Feb 19, 2021 | 8.933 | 9.079 | 8.425 | 8.824 | 28,528 | +0.18(+2.10%) |
Feb 18, 2021 | 8.797 | 8.815 | 8.607 | 8.643 | 16,848 | -0.17(-1.96%) |
Feb 17, 2021 | 8.933 | 9.451 | 8.334 | 8.815 | 105,675 | -0.66(-6.99%) |
Feb 16, 2021 | 9.505 | 10.44 | 9.378 | 9.478 | 220,822 | +0.06(+0.68%) |
Feb 12, 2021 | 8.870 | 9.703 | 8.670 | 9.415 | 83,382 | +0.31(+3.39%) |
Feb 11, 2021 | 9.560 | 9.787 | 8.716 | 9.106 | 44,736 | -0.04(-0.40%) |
Feb 10, 2021 | 9.306 | 9.660 | 8.970 | 9.142 | 30,273 | +0.02(+0.20%) |
Feb 09, 2021 | 9.714 | 9.805 | 8.861 | 9.124 | 80,788 | -0.55(-5.72%) |
Feb 08, 2021 | 8.652 | 9.723 | 8.597 | 9.678 | 52,934 | +1.33(+15.87%) |
Feb 05, 2021 | 8.752 | 8.752 | 8.207 | 8.352 | 38,662 | -0.29(-3.36%) |
Feb 04, 2021 | 8.970 | 9.079 | 8.570 | 8.643 | 49,899 | -0.40(-4.42%) |
Feb 03, 2021 | 9.033 | 9.392 | 8.947 | 9.042 | 31,383 | -0.12(-1.29%) |
Feb 02, 2021 | 9.070 | 9.578 | 8.897 | 9.160 | 71,795 | -0.02(-0.20%) |
Feb 01, 2021 | 9.079 | 11.42 | 8.098 | 9.179 | 93,372 | +1.34(+17.15%) |
Jan 29, 2021 | 7.454 | 8.770 | 7.345 | 7.835 | 80,408 | +0.41(+5.50%) |
Jan 28, 2021 | 7.272 | 7.789 | 7.054 | 7.426 | 30,170 | +0.09(+1.18%) |
Jan 27, 2021 | 7.799 | 7.799 | 7.172 | 7.340 | 91,435 | -0.65(-8.13%) |
Jan 26, 2021 | 7.926 | 7.989 | 7.880 | 7.989 | 11,139 | +0.07(+0.92%) |
Jan 25, 2021 | 8.162 | 8.298 | 7.880 | 7.917 | 12,762 | -0.16(-2.02%) |
Jan 22, 2021 | 7.808 | 8.316 | 7.808 | 8.080 | 5,837 | -0.15(-1.77%) |
Jan 21, 2021 | 8.443 | 8.661 | 8.144 | 8.225 | 13,866 | -0.27(-3.21%) |
Jan 20, 2021 | 8.162 | 8.498 | 8.162 | 8.498 | 3,659 | +0.08(+0.97%) |
Jan 19, 2021 | 7.944 | 8.470 | 7.944 | 8.416 | 9,792 | +0.46(+5.82%) |
Jan 15, 2021 | 8.380 | 8.625 | 7.708 | 7.953 | 37,009 | -0.44(-5.19%) |
Jan 14, 2021 | 8.180 | 8.625 | 8.180 | 8.389 | 28,567 | +0.15(+1.87%) |
Jan 13, 2021 | 8.579 | 8.579 | 8.171 | 8.234 | 12,333 | -0.34(-4.02%) |
Jan 12, 2021 | 8.007 | 8.706 | 7.998 | 8.579 | 40,948 | +0.61(+7.63%) |
Jan 11, 2021 | 8.062 | 8.062 | 7.835 | 7.971 | 17,408 | -0.15(-1.79%) |
Jan 08, 2021 | 8.470 | 8.489 | 8.035 | 8.116 | 45,160 | -0.25(-3.04%) |
Jan 07, 2021 | 8.843 | 8.843 | 8.216 | 8.371 | 22,370 | -0.36(-4.16%) |
Jan 06, 2021 | 8.579 | 8.970 | 8.516 | 8.734 | 13,069 | +0.23(+2.67%) |
Jan 05, 2021 | 8.924 | 9.197 | 8.343 | 8.507 | 74,937 | -0.39(-4.39%) |
Jan 04, 2021 | 8.861 | 9.451 | 8.806 | 8.897 | 97,642 | +0.15(+1.66%) |
Dec 31, 2020 | 8.752 | 8.752 | 8.752 | 44,719 | +0.11(+1.26%) | |
Dec 30, 2020 | 8.952 | 8.970 | 8.511 | 8.643 | 44,719 | -0.28(-3.15%) |
Dec 29, 2020 | 8.443 | 9.097 | 8.361 | 8.924 | 89,872 | +0.51(+6.04%) |
Dec 28, 2020 | 7.771 | 8.516 | 7.646 | 8.416 | 62,563 | +0.68(+8.80%) |
Dec 24, 2020 | 7.399 | 7.853 | 7.399 | 7.735 | 52,210 | +0.32(+4.28%) |
Dec 23, 2020 | 7.317 | 7.490 | 7.317 | 7.417 | 33,527 | +0.01(+0.12%) |
Dec 22, 2020 | 7.345 | 7.508 | 7.345 | 7.408 | 54,181 | -0.03(-0.37%) |
Dec 21, 2020 | 6.718 | 7.444 | 6.718 | 7.435 | 38,988 | +0.71(+10.53%) |
Dec 18, 2020 | 7.326 | 7.544 | 6.727 | 6.727 | 116,867 | -0.54(-7.38%) |
Dec 17, 2020 | 7.581 | 7.717 | 7.127 | 7.263 | 97,605 | -0.07(-0.99%) |
Dec 16, 2020 | 7.553 | 7.553 | 7.263 | 7.336 | 34,046 | -0.07(-0.98%) |
Dec 15, 2020 | 7.281 | 7.490 | 7.263 | 7.408 | 21,390 | +0.25(+3.42%) |
Dec 14, 2020 | 7.581 | 7.662 | 7.145 | 7.163 | 26,327 | -0.41(-5.40%) |
Dec 11, 2020 | 7.898 | 8.207 | 7.544 | 7.572 | 33,375 | -0.38(-4.79%) |
Dec 10, 2020 | 7.808 | 8.026 | 7.808 | 7.953 | 18,509 | +0.13(+1.62%) |
Dec 09, 2020 | 8.271 | 8.271 | 7.753 | 7.826 | 36,176 | -0.40(-4.86%) |
Dec 08, 2020 | 7.989 | 8.280 | 7.971 | 8.225 | 39,916 | +0.21(+2.60%) |
Dec 07, 2020 | 7.263 | 8.016 | 7.227 | 8.016 | 43,613 | +0.69(+9.42%) |
Dec 04, 2020 | 7.481 | 7.626 | 7.281 | 7.326 | 37,009 | -0.21(-2.77%) |
Dec 03, 2020 | 7.081 | 8.171 | 7.000 | 7.535 | 91,145 | +0.54(+7.65%) |
Dec 02, 2020 | 7.290 | 7.354 | 6.945 | 7.000 | 53,057 | -0.24(-3.26%) |
Dec 01, 2020 | 7.308 | 7.599 | 7.181 | 7.236 | 42,412 | +0.08(+1.14%) |
Nov 30, 2020 | 7.317 | 7.635 | 6.972 | 7.154 | 51,681 | -0.29(-3.90%) |
Nov 27, 2020 | 7.272 | 7.472 | 7.272 | 7.444 | 16,412 | +0.14(+1.86%) |
Nov 25, 2020 | 7.218 | 7.481 | 7.218 | 7.308 | 23,351 | +0.11(+1.51%) |
Nov 24, 2020 | 7.090 | 7.408 | 6.936 | 7.199 | 38,426 | +0.05(+0.63%) |
Nov 23, 2020 | 7.090 | 7.281 | 7.000 | 7.154 | 16,221 | +0.19(+2.74%) |
Nov 20, 2020 | 7.090 | 7.172 | 6.959 | 6.963 | 14,759 | -0.13(-1.79%) |
Nov 19, 2020 | 7.036 | 7.127 | 6.900 | 7.090 | 6,314 | -0.04(-0.51%) |
Nov 18, 2020 | 7.090 | 7.299 | 6.818 | 7.127 | 23,159 | -0.05(-0.63%) |
Nov 17, 2020 | 7.000 | 7.218 | 7.000 | 7.172 | 12,223 | +0.17(+2.46%) |
Nov 16, 2020 | 6.845 | 7.172 | 6.800 | 7.000 | 34,968 | +0.18(+2.66%) |
Nov 13, 2020 | 6.818 | 6.891 | 6.691 | 6.818 | 15,751 | +0.07(+1.08%) |
Nov 12, 2020 | 6.555 | 6.809 | 6.528 | 6.745 | 36,931 | +0.08(+1.23%) |
Nov 11, 2020 | 6.818 | 6.818 | 6.500 | 6.664 | 19,904 | -0.21(-3.04%) |
Nov 10, 2020 | 6.537 | 6.918 | 6.419 | 6.873 | 39,876 | +0.43(+6.62%) |
Nov 09, 2020 | 6.173 | 6.655 | 6.010 | 6.446 | 61,276 | +0.15(+2.31%) |
Nov 06, 2020 | 6.509 | 6.800 | 6.301 | 6.301 | 72,147 | -0.08(-1.28%) |
Nov 05, 2020 | 6.164 | 6.518 | 6.028 | 6.382 | 43,505 | +0.53(+8.99%) |
Nov 04, 2020 | 6.046 | 6.046 | 5.783 | 5.856 | 18,693 | -0.20(-3.30%) |
Nov 03, 2020 | 5.620 | 6.210 | 5.470 | 6.055 | 59,747 | +0.55(+10.07%) |
Nov 02, 2020 | 5.429 | 5.502 | 5.111 | 5.502 | 23,319 | +0.01(+0.17%) |
Oct 30, 2020 | 5.747 | 6.046 | 5.179 | 5.493 | 42,957 | -0.09(-1.63%) |
Oct 29, 2020 | 5.347 | 5.756 | 5.188 | 5.583 | 111,510 | +0.29(+5.49%) |
Oct 28, 2020 | 5.266 | 5.293 | 4.893 | 5.293 | 40,716 | -0.10(-1.85%) |
Oct 27, 2020 | 5.084 | 5.393 | 4.893 | 5.393 | 91,308 | +0.34(+6.83%) |
Oct 26, 2020 | 5.266 | 5.384 | 5.011 | 5.048 | 13,620 | -0.22(-4.14%) |
Oct 23, 2020 | 5.257 | 5.375 | 5.188 | 5.266 | 16,962 | +0.00(+0.00%) |
Oct 22, 2020 | 5.220 | 5.384 | 5.211 | 5.266 | 13,377 | +0.00(+0.00%) |
Oct 21, 2020 | 4.993 | 5.302 | 4.957 | 5.266 | 26,887 | +0.33(+6.62%) |
Oct 20, 2020 | 5.030 | 5.166 | 4.685 | 4.939 | 57,310 | -0.04(-0.73%) |
Oct 19, 2020 | 5.166 | 5.438 | 4.948 | 4.975 | 16,297 | -0.15(-2.84%) |
Oct 16, 2020 | 5.592 | 5.738 | 5.102 | 5.120 | 29,079 | -0.50(-8.89%) |
Oct 15, 2020 | 5.257 | 5.656 | 5.148 | 5.620 | 14,536 | +0.27(+5.09%) |
Oct 14, 2020 | 5.474 | 5.629 | 5.247 | 5.347 | 26,284 | -0.09(-1.67%) |
Oct 13, 2020 | 5.447 | 5.529 | 5.356 | 5.438 | 37,866 | -0.10(-1.80%) |
Oct 12, 2020 | 5.356 | 5.620 | 5.356 | 5.538 | 63,735 | +0.15(+2.69%) |
Oct 09, 2020 | 5.011 | 5.411 | 5.002 | 5.393 | 44,389 | +0.35(+7.03%) |
Oct 08, 2020 | 5.102 | 5.193 | 4.993 | 5.039 | 100,434 | -0.04(-0.72%) |
Oct 07, 2020 | 5.275 | 5.275 | 4.993 | 5.075 | 77,307 | -0.29(-5.41%) |
Oct 06, 2020 | 5.910 | 6.155 | 5.284 | 5.365 | 49,069 | -0.53(-8.94%) |
Oct 05, 2020 | 5.547 | 5.928 | 5.529 | 5.892 | 37,615 | +0.50(+9.26%) |
Oct 02, 2020 | 5.039 | 5.447 | 5.039 | 5.393 | 135,262 | +0.11(+2.06%) |
Oct 01, 2020 | 4.784 | 5.429 | 4.739 | 5.284 | 178,214 | +0.48(+10.02%) |
Sep 30, 2020 | 4.703 | 4.848 | 4.657 | 4.803 | 78,908 | +0.03(+0.57%) |
Sep 29, 2020 | 4.866 | 4.875 | 4.712 | 4.775 | 42,674 | -0.13(-2.59%) |
Sep 28, 2020 | 5.275 | 5.411 | 4.821 | 4.902 | 26,153 | -0.25(-4.93%) |
Sep 25, 2020 | 5.375 | 5.375 | 5.084 | 5.157 | 20,928 | -0.20(-3.73%) |
Sep 24, 2020 | 5.447 | 5.683 | 5.139 | 5.356 | 56,266 | -0.10(-1.83%) |
Sep 23, 2020 | 5.983 | 6.074 | 5.411 | 5.456 | 20,940 | -0.46(-7.82%) |
Sep 22, 2020 | 5.847 | 5.956 | 5.765 | 5.919 | 8,090 | +0.05(+0.77%) |
Sep 21, 2020 | 5.765 | 5.956 | 5.384 | 5.874 | 40,560 | -0.05(-0.77%) |
Sep 18, 2020 | 6.183 | 6.382 | 5.683 | 5.919 | 89,440 | -0.27(-4.40%) |
Sep 17, 2020 | 6.627 | 6.714 | 6.164 | 6.192 | 78,495 | -0.47(-7.08%) |
Sep 16, 2020 | 6.873 | 7.154 | 6.646 | 6.664 | 46,345 | -0.23(-3.29%) |
Sep 15, 2020 | 6.755 | 7.027 | 6.755 | 6.891 | 21,115 | +0.25(+3.83%) |
Sep 14, 2020 | 6.537 | 6.673 | 6.537 | 6.636 | 5,706 | +0.09(+1.39%) |
Sep 11, 2020 | 6.691 | 6.709 | 6.491 | 6.546 | 24,232 | -0.05(-0.69%) |
Sep 10, 2020 | 6.736 | 6.963 | 6.491 | 6.591 | 53,298 | -0.10(-1.49%) |
Sep 09, 2020 | 6.809 | 7.018 | 6.664 | 6.691 | 41,334 | -0.05(-0.67%) |
Sep 08, 2020 | 6.709 | 6.755 | 6.537 | 6.736 | 12,629 | -0.06(-0.93%) |
Sep 04, 2020 | 6.664 | 6.882 | 6.410 | 6.800 | 21,919 | +0.21(+3.17%) |
Sep 03, 2020 | 6.391 | 6.736 | 6.391 | 6.591 | 61,052 | +0.17(+2.69%) |
Sep 02, 2020 | 6.646 | 6.673 | 6.192 | 6.419 | 144,863 | -0.25(-3.68%) |
Sep 01, 2020 | 7.154 | 7.372 | 6.410 | 6.664 | 82,529 | -0.45(-6.38%) |
Aug 31, 2020 | 7.317 | 7.572 | 7.118 | 7.118 | 48,647 | -0.16(-2.24%) |
Aug 28, 2020 | 7.027 | 7.463 | 7.027 | 7.281 | 28,198 | +0.31(+4.43%) |
Aug 27, 2020 | 7.245 | 7.608 | 6.791 | 6.972 | 35,633 | -0.25(-3.52%) |
Aug 26, 2020 | 6.609 | 7.263 | 6.609 | 7.227 | 51,694 | +0.46(+6.85%) |
Aug 25, 2020 | 6.691 | 6.972 | 6.373 | 6.764 | 48,072 | +0.05(+0.68%) |
Aug 24, 2020 | 6.745 | 6.900 | 6.564 | 6.718 | 47,504 | -0.06(-0.94%) |
Aug 21, 2020 | 7.172 | 7.172 | 6.627 | 6.782 | 28,528 | -0.34(-4.84%) |
Aug 20, 2020 | 7.435 | 7.563 | 7.081 | 7.127 | 18,195 | -0.34(-4.50%) |
Aug 19, 2020 | 6.500 | 7.771 | 6.437 | 7.463 | 192,634 | +0.94(+14.48%) |
Aug 18, 2020 | 6.573 | 6.800 | 6.273 | 6.518 | 114,827 | +0.23(+3.61%) |
Aug 17, 2020 | 6.437 | 6.528 | 6.246 | 6.292 | 20,159 | -0.04(-0.57%) |
Aug 14, 2020 | 6.173 | 6.364 | 6.137 | 6.328 | 21,038 | +0.08(+1.31%) |
Aug 13, 2020 | 6.328 | 6.382 | 6.228 | 6.246 | 19,111 | -0.01(-0.15%) |
Aug 12, 2020 | 6.391 | 6.391 | 6.119 | 6.255 | 35,320 | -0.02(-0.29%) |
Aug 11, 2020 | 6.800 | 6.800 | 6.273 | 6.273 | 30,477 | -0.56(-8.23%) |
Aug 10, 2020 | 6.891 | 6.900 | 6.301 | 6.836 | 78,535 | +0.50(+7.88%) |
Aug 07, 2020 | 6.491 | 6.582 | 6.173 | 6.337 | 28,528 | -0.21(-3.19%) |
Aug 06, 2020 | 6.328 | 6.600 | 6.319 | 6.546 | 25,898 | +0.17(+2.71%) |
Aug 05, 2020 | 6.310 | 6.764 | 6.282 | 6.373 | 41,540 | +0.05(+0.86%) |
Aug 04, 2020 | 5.965 | 6.473 | 5.856 | 6.319 | 72,578 | +0.34(+5.78%) |
Aug 03, 2020 | 5.665 | 6.019 | 5.547 | 5.974 | 305,709 | +0.26(+4.61%) |
Jul 31, 2020 | 5.629 | 5.783 | 5.620 | 5.710 | 25,884 | +0.09(+1.62%) |
Jul 30, 2020 | 5.583 | 5.692 | 5.402 | 5.620 | 22,407 | +0.00(+0.00%) |
Jul 29, 2020 | 5.847 | 5.919 | 5.611 | 5.620 | 19,244 | -0.15(-2.67%) |
Jul 28, 2020 | 5.983 | 6.065 | 5.756 | 5.774 | 58,019 | -0.13(-2.15%) |
Jul 27, 2020 | 5.892 | 6.173 | 5.692 | 5.901 | 70,692 | +0.15(+2.69%) |
Jul 24, 2020 | 5.474 | 5.783 | 5.284 | 5.747 | 26,876 | +0.22(+3.94%) |
Jul 23, 2020 | 5.901 | 5.901 | 5.511 | 5.529 | 137,417 | -0.43(-7.16%) |
Jul 22, 2020 | 5.892 | 6.065 | 5.765 | 5.956 | 71,100 | +0.04(+0.61%) |
Jul 21, 2020 | 5.992 | 6.128 | 5.919 | 5.919 | 123,618 | +0.07(+1.24%) |
Jul 20, 2020 | 5.783 | 5.901 | 5.710 | 5.847 | 42,792 | +0.11(+1.90%) |
Jul 17, 2020 | 5.592 | 5.801 | 5.547 | 5.738 | 32,163 | +0.18(+3.27%) |
Jul 16, 2020 | 5.856 | 5.856 | 5.511 | 5.556 | 31,392 | -0.36(-6.14%) |
Jul 15, 2020 | 5.928 | 5.947 | 5.819 | 5.919 | 170,544 | +0.05(+0.93%) |
Jul 14, 2020 | 5.792 | 5.928 | 5.665 | 5.865 | 171,227 | +0.05(+0.78%) |
Jul 13, 2020 | 5.656 | 5.919 | 5.538 | 5.819 | 58,075 | +0.23(+4.06%) |
Jul 10, 2020 | 5.302 | 5.620 | 5.302 | 5.592 | 37,450 | +0.30(+5.66%) |
Jul 09, 2020 | 5.375 | 5.629 | 5.284 | 5.293 | 38,295 | -0.05(-1.02%) |
Jul 08, 2020 | 5.148 | 5.420 | 5.120 | 5.347 | 93,000 | +0.20(+3.88%) |
Jul 07, 2020 | 5.266 | 5.290 | 4.839 | 5.148 | 114,883 | -0.18(-3.41%) |
Jul 06, 2020 | 5.411 | 5.574 | 5.220 | 5.329 | 78,776 | +0.02(+0.34%) |
Jul 02, 2020 | 5.747 | 5.783 | 5.302 | 5.311 | 58,378 | -0.29(-5.19%) |
Jul 01, 2020 | 6.037 | 6.128 | 5.538 | 5.602 | 131,880 | -0.43(-7.08%) |
Jun 30, 2020 | 5.720 | 6.092 | 5.656 | 6.028 | 87,232 | +0.17(+2.95%) |
Jun 29, 2020 | 6.128 | 6.128 | 5.429 | 5.856 | 165,218 | -0.19(-3.15%) |
Jun 26, 2020 | 5.937 | 6.101 | 5.720 | 6.046 | 138,566 | +0.06(+1.06%) |
Jun 25, 2020 | 5.947 | 6.128 | 5.937 | 5.983 | 35,000 | +0.04(+0.61%) |
Jun 24, 2020 | 5.774 | 6.110 | 5.720 | 5.947 | 77,193 | +0.28(+4.97%) |
Jun 23, 2020 | 5.184 | 5.729 | 5.139 | 5.665 | 54,718 | +0.53(+10.25%) |
Jun 22, 2020 | 4.612 | 5.148 | 4.612 | 5.139 | 87,182 | +0.12(+2.35%) |
Jun 19, 2020 | 5.184 | 5.184 | 5.011 | 5.020 | 94,837 | -0.05(-0.90%) |
Jun 18, 2020 | 5.020 | 5.184 | 4.930 | 5.066 | 161,321 | +0.05(+0.90%) |
Jun 17, 2020 | 5.057 | 5.057 | 4.839 | 5.020 | 17,003 | +0.02(+0.36%) |
Jun 16, 2020 | 4.948 | 5.143 | 4.766 | 5.002 | 55,828 | +0.33(+6.99%) |
Jun 15, 2020 | 4.703 | 4.703 | 4.449 | 4.676 | 46,089 | -0.17(-3.56%) |
Jun 12, 2020 | 4.902 | 4.957 | 4.676 | 4.848 | 33,375 | +0.13(+2.69%) |
Jun 11, 2020 | 4.730 | 4.843 | 4.539 | 4.721 | 84,315 | -0.19(-3.88%) |
Jun 10, 2020 | 5.002 | 5.002 | 4.548 | 4.912 | 28,758 | -0.10(-1.99%) |
Jun 09, 2020 | 4.921 | 5.111 | 4.893 | 5.011 | 34,597 | +0.02(+0.36%) |
Jun 08, 2020 | 4.612 | 5.311 | 4.612 | 4.993 | 94,243 | +0.61(+13.87%) |
Jun 05, 2020 | 4.031 | 4.512 | 4.031 | 4.385 | 115,986 | +0.30(+7.33%) |
Jun 04, 2020 | 4.167 | 4.222 | 3.995 | 4.085 | 36,090 | -0.05(-1.10%) |
Jun 03, 2020 | 4.158 | 4.231 | 4.058 | 4.131 | 77,938 | +0.24(+6.06%) |
Jun 02, 2020 | 3.677 | 4.149 | 3.677 | 3.895 | 52,199 | +0.17(+4.63%) |
Jun 01, 2020 | 3.722 | 3.858 | 3.486 | 3.722 | 54,610 | +0.06(+1.74%) |
May 29, 2020 | 3.350 | 3.831 | 3.350 | 3.659 | 82,721 | -0.05(-1.47%) |
May 28, 2020 | 3.976 | 3.976 | 3.713 | 3.713 | 27,447 | -0.20(-5.10%) |
May 27, 2020 | 3.986 | 4.076 | 3.831 | 3.913 | 13,166 | +0.01(+0.23%) |
May 26, 2020 | 3.858 | 4.349 | 3.822 | 3.904 | 37,783 | +0.06(+1.65%) |
May 22, 2020 | 4.085 | 4.085 | 3.759 | 3.840 | 35,578 | -0.28(-6.83%) |
May 21, 2020 | 4.258 | 4.258 | 4.085 | 4.122 | 9,432 | -0.16(-3.81%) |
May 20, 2020 | 4.267 | 4.358 | 4.149 | 4.285 | 33,293 | +0.07(+1.72%) |
May 19, 2020 | 4.240 | 4.240 | 3.998 | 4.212 | 41,936 | +0.01(+0.22%) |
May 18, 2020 | 3.949 | 4.240 | 3.949 | 4.203 | 36,715 | +0.38(+9.98%) |
May 15, 2020 | 3.650 | 3.886 | 3.595 | 3.822 | 67,300 | +0.14(+3.69%) |
May 14, 2020 | 3.695 | 3.995 | 3.577 | 3.686 | 74,940 | +0.05(+1.50%) |
May 13, 2020 | 3.677 | 3.713 | 3.523 | 3.631 | 68,792 | -0.05(-1.23%) |
May 12, 2020 | 3.704 | 3.895 | 3.641 | 3.677 | 34,219 | -0.14(-3.57%) |
May 11, 2020 | 3.849 | 3.886 | 3.641 | 3.813 | 37,812 | -0.10(-2.55%) |
May 08, 2020 | 3.414 | 3.931 | 3.395 | 3.913 | 43,949 | +0.46(+13.42%) |
May 07, 2020 | 3.187 | 3.586 | 3.141 | 3.450 | 56,843 | +0.19(+5.85%) |
May 06, 2020 | 3.277 | 3.314 | 3.150 | 3.259 | 57,010 | -0.04(-1.10%) |
May 05, 2020 | 3.386 | 3.613 | 3.250 | 3.296 | 47,927 | -0.03(-0.82%) |
May 04, 2020 | 3.622 | 3.663 | 3.314 | 3.323 | 40,901 | -0.32(-8.73%) |