Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.891 | 8.984 | 8.820 | 8.898 | 411,404 | +0.01(+0.16%) |
Apr 29, 2021 | 8.905 | 9.048 | 8.812 | 8.884 | 250,855 | -0.01(-0.16%) |
Apr 28, 2021 | 8.805 | 8.962 | 8.791 | 8.898 | 266,065 | +0.11(+1.30%) |
Apr 27, 2021 | 8.770 | 8.862 | 8.730 | 8.784 | 237,821 | +0.06(+0.65%) |
Apr 26, 2021 | 8.805 | 8.855 | 8.705 | 8.727 | 294,408 | -0.01(-0.08%) |
Apr 23, 2021 | 8.570 | 8.762 | 8.534 | 8.734 | 320,245 | +0.21(+2.43%) |
Apr 22, 2021 | 8.520 | 8.641 | 8.438 | 8.527 | 369,722 | +0.04(+0.42%) |
Apr 21, 2021 | 8.091 | 8.520 | 8.091 | 8.491 | 460,197 | +0.34(+4.21%) |
Apr 20, 2021 | 8.263 | 8.284 | 8.063 | 8.148 | 268,269 | -0.11(-1.38%) |
Apr 19, 2021 | 8.455 | 8.491 | 8.234 | 8.263 | 404,867 | -0.24(-2.77%) |
Apr 16, 2021 | 8.434 | 8.520 | 8.386 | 8.498 | 475,817 | +0.15(+1.80%) |
Apr 15, 2021 | 8.327 | 8.420 | 8.169 | 8.348 | 280,754 | +0.09(+1.04%) |
Apr 14, 2021 | 8.227 | 8.416 | 8.213 | 8.263 | 269,065 | +0.01(+0.17%) |
Apr 13, 2021 | 8.248 | 8.291 | 8.120 | 8.248 | 204,923 | +0.02(+0.26%) |
Apr 12, 2021 | 8.148 | 8.241 | 8.120 | 8.227 | 267,218 | +0.12(+1.50%) |
Apr 09, 2021 | 8.234 | 8.234 | 8.070 | 8.105 | 266,614 | -0.14(-1.65%) |
Apr 08, 2021 | 8.048 | 8.248 | 7.948 | 8.241 | 340,210 | +0.16(+2.03%) |
Apr 07, 2021 | 8.141 | 8.170 | 8.013 | 8.077 | 193,592 | -0.01(-0.18%) |
Apr 06, 2021 | 8.113 | 8.184 | 8.077 | 8.091 | 323,169 | -0.04(-0.53%) |
Apr 05, 2021 | 8.227 | 8.241 | 8.005 | 8.134 | 240,262 | -0.01(-0.09%) |
Apr 01, 2021 | 8.077 | 8.155 | 8.020 | 8.141 | 281,877 | +0.14(+1.79%) |
Mar 31, 2021 | 8.084 | 8.184 | 7.991 | 7.998 | 821,063 | -0.09(-1.06%) |
Mar 30, 2021 | 7.913 | 8.091 | 7.863 | 8.084 | 283,805 | +0.11(+1.34%) |
Mar 29, 2021 | 7.984 | 8.248 | 7.891 | 7.977 | 508,841 | -0.11(-1.41%) |
Mar 26, 2021 | 7.884 | 8.120 | 7.834 | 8.091 | 454,673 | +0.28(+3.56%) |
Mar 25, 2021 | 7.713 | 7.891 | 7.534 | 7.813 | 443,123 | +0.07(+0.92%) |
Mar 24, 2021 | 7.853 | 8.148 | 7.734 | 7.741 | 465,804 | -0.08(-1.08%) |
Mar 23, 2021 | 7.959 | 8.078 | 7.755 | 7.825 | 350,804 | -0.25(-3.04%) |
Mar 22, 2021 | 8.204 | 8.218 | 7.980 | 8.071 | 324,847 | -0.15(-1.79%) |
Mar 19, 2021 | 8.057 | 8.225 | 7.790 | 8.218 | 1,230,886 | +0.17(+2.09%) |
Mar 18, 2021 | 8.393 | 8.406 | 7.994 | 8.050 | 441,128 | -0.33(-3.93%) |
Mar 17, 2021 | 8.218 | 8.400 | 8.190 | 8.379 | 353,313 | +0.18(+2.22%) |
Mar 16, 2021 | 8.330 | 8.344 | 8.141 | 8.197 | 464,208 | -0.22(-2.66%) |
Mar 15, 2021 | 8.323 | 8.435 | 8.155 | 8.421 | 356,678 | +0.14(+1.69%) |
Mar 12, 2021 | 8.267 | 8.421 | 8.267 | 8.281 | 342,269 | +0.05(+0.60%) |
Mar 11, 2021 | 8.211 | 8.309 | 8.099 | 8.232 | 511,283 | +0.08(+1.03%) |
Mar 10, 2021 | 7.917 | 8.225 | 7.846 | 8.148 | 481,610 | +0.25(+3.11%) |
Mar 09, 2021 | 8.050 | 8.050 | 7.776 | 7.903 | 608,088 | -0.06(-0.70%) |
Mar 08, 2021 | 7.692 | 7.987 | 7.692 | 7.959 | 653,951 | +0.31(+4.03%) |
Mar 05, 2021 | 7.811 | 7.811 | 7.222 | 7.650 | 671,275 | -0.06(-0.73%) |
Mar 04, 2021 | 7.734 | 7.804 | 7.419 | 7.706 | 837,352 | -0.08(-0.99%) |
Mar 03, 2021 | 7.615 | 7.959 | 7.615 | 7.783 | 779,283 | +0.18(+2.30%) |
Mar 02, 2021 | 7.622 | 7.755 | 7.561 | 7.608 | 707,659 | -0.06(-0.73%) |
Mar 01, 2021 | 7.531 | 7.832 | 7.510 | 7.664 | 800,104 | +0.34(+4.69%) |
Feb 26, 2021 | 7.264 | 7.601 | 7.215 | 7.321 | 771,389 | -0.04(-0.48%) |
Feb 25, 2021 | 7.650 | 7.741 | 7.194 | 7.356 | 1,485,486 | -0.91(-11.03%) |
Feb 24, 2021 | 7.818 | 8.309 | 7.818 | 8.267 | 499,895 | +0.50(+6.50%) |
Feb 23, 2021 | 7.867 | 7.924 | 7.671 | 7.762 | 373,102 | -0.12(-1.51%) |
Feb 22, 2021 | 7.580 | 7.924 | 7.552 | 7.882 | 487,741 | +0.20(+2.55%) |
Feb 19, 2021 | 7.475 | 7.727 | 7.475 | 7.685 | 220,193 | +0.23(+3.10%) |
Feb 18, 2021 | 7.559 | 7.601 | 7.433 | 7.454 | 310,329 | -0.16(-2.12%) |
Feb 17, 2021 | 7.811 | 7.818 | 7.552 | 7.615 | 360,195 | -0.27(-3.38%) |
Feb 16, 2021 | 7.783 | 7.882 | 7.699 | 7.882 | 406,149 | +0.27(+3.59%) |
Feb 12, 2021 | 7.615 | 7.699 | 7.601 | 7.608 | 419,707 | -0.03(-0.37%) |
Feb 11, 2021 | 7.664 | 7.776 | 7.468 | 7.636 | 403,966 | +0.02(+0.28%) |
Feb 10, 2021 | 7.615 | 7.755 | 7.580 | 7.615 | 309,711 | +0.01(+0.09%) |
Feb 09, 2021 | 7.664 | 7.713 | 7.552 | 7.608 | 383,735 | -0.11(-1.45%) |
Feb 08, 2021 | 7.706 | 7.832 | 7.573 | 7.720 | 348,484 | +0.06(+0.82%) |
Feb 05, 2021 | 7.538 | 7.720 | 7.468 | 7.657 | 454,790 | +0.20(+2.73%) |
Feb 04, 2021 | 7.208 | 7.475 | 7.208 | 7.454 | 424,161 | +0.24(+3.30%) |
Feb 03, 2021 | 7.363 | 7.419 | 7.173 | 7.215 | 485,584 | -0.03(-0.39%) |
Feb 02, 2021 | 7.096 | 7.285 | 7.089 | 7.243 | 259,967 | +0.21(+2.99%) |
Feb 01, 2021 | 6.907 | 7.040 | 6.718 | 7.033 | 425,034 | +0.18(+2.66%) |
Jan 29, 2021 | 7.089 | 7.110 | 6.767 | 6.851 | 845,405 | -0.29(-4.03%) |
Jan 28, 2021 | 7.166 | 7.208 | 6.998 | 7.138 | 586,415 | +0.05(+0.69%) |
Jan 27, 2021 | 7.370 | 7.398 | 7.047 | 7.089 | 802,262 | -0.40(-5.34%) |
Jan 26, 2021 | 7.734 | 7.769 | 7.482 | 7.489 | 358,551 | -0.15(-2.02%) |
Jan 25, 2021 | 7.875 | 7.875 | 7.601 | 7.643 | 545,694 | -0.21(-2.68%) |
Jan 22, 2021 | 7.776 | 7.853 | 7.583 | 7.853 | 393,752 | +0.01(+0.09%) |
Jan 21, 2021 | 7.889 | 7.938 | 7.764 | 7.846 | 485,734 | -0.03(-0.36%) |
Jan 20, 2021 | 7.608 | 7.952 | 7.524 | 7.875 | 714,936 | +0.41(+5.45%) |
Jan 19, 2021 | 7.468 | 7.531 | 7.335 | 7.468 | 520,135 | +0.07(+0.95%) |
Jan 15, 2021 | 7.391 | 7.503 | 7.342 | 7.398 | 443,809 | -0.09(-1.22%) |
Jan 14, 2021 | 7.475 | 7.524 | 7.391 | 7.489 | 390,037 | +0.06(+0.85%) |
Jan 13, 2021 | 7.489 | 7.566 | 7.384 | 7.426 | 333,886 | -0.06(-0.84%) |
Jan 12, 2021 | 7.349 | 7.510 | 7.321 | 7.489 | 496,995 | +0.11(+1.52%) |
Jan 11, 2021 | 7.264 | 7.510 | 7.194 | 7.377 | 517,183 | +0.01(+0.19%) |
Jan 08, 2021 | 7.391 | 7.405 | 7.194 | 7.363 | 439,245 | -0.05(-0.66%) |
Jan 07, 2021 | 7.545 | 7.573 | 7.377 | 7.412 | 442,286 | -0.08(-1.12%) |
Jan 06, 2021 | 7.335 | 7.608 | 7.296 | 7.496 | 498,455 | +0.32(+4.50%) |
Jan 05, 2021 | 7.215 | 7.278 | 7.040 | 7.173 | 354,642 | -0.05(-0.68%) |
Jan 04, 2021 | 7.524 | 7.538 | 7.173 | 7.222 | 656,374 | -0.22(-3.01%) |
Dec 31, 2020 | 7.447 | 7.447 | 7.447 | 526,234 | +0.07(+0.95%) | |
Dec 30, 2020 | 7.426 | 7.636 | 7.363 | 7.377 | 526,234 | -0.04(-0.47%) |
Dec 29, 2020 | 7.475 | 7.503 | 7.293 | 7.412 | 506,604 | -0.13(-1.67%) |
Dec 28, 2020 | 7.559 | 7.685 | 7.496 | 7.538 | 828,296 | +0.05(+0.66%) |
Dec 24, 2020 | 7.524 | 7.545 | 7.307 | 7.489 | 639,473 | +0.02(+0.28%) |
Dec 23, 2020 | 7.265 | 7.535 | 7.211 | 7.468 | 787,872 | +0.18(+2.51%) |
Dec 22, 2020 | 7.271 | 7.495 | 7.177 | 7.285 | 803,202 | +0.03(+0.47%) |
Dec 21, 2020 | 7.211 | 7.346 | 7.075 | 7.251 | 916,637 | -0.06(-0.83%) |
Dec 18, 2020 | 7.515 | 7.678 | 7.299 | 7.312 | 1,132,274 | -0.17(-2.26%) |
Dec 17, 2020 | 7.353 | 7.481 | 7.312 | 7.481 | 453,566 | +0.15(+2.03%) |
Dec 16, 2020 | 7.441 | 7.451 | 7.292 | 7.332 | 580,153 | -0.06(-0.82%) |
Dec 15, 2020 | 7.407 | 7.481 | 7.251 | 7.393 | 505,266 | +0.07(+0.92%) |
Dec 14, 2020 | 7.366 | 7.458 | 7.305 | 7.326 | 675,211 | +0.07(+0.93%) |
Dec 11, 2020 | 7.211 | 7.305 | 7.211 | 7.258 | 862,129 | -0.03(-0.46%) |
Dec 10, 2020 | 7.211 | 7.326 | 7.196 | 7.292 | 336,771 | -0.02(-0.28%) |
Dec 09, 2020 | 7.461 | 7.549 | 7.244 | 7.312 | 519,128 | -0.07(-0.92%) |
Dec 08, 2020 | 7.129 | 7.420 | 7.129 | 7.380 | 524,885 | +0.17(+2.35%) |
Dec 07, 2020 | 7.407 | 7.441 | 7.156 | 7.211 | 628,082 | -0.24(-3.18%) |
Dec 04, 2020 | 7.150 | 7.610 | 7.150 | 7.447 | 715,462 | +0.37(+5.26%) |
Dec 03, 2020 | 7.095 | 7.231 | 7.007 | 7.075 | 698,460 | +0.00(+0.00%) |
Dec 02, 2020 | 7.014 | 7.177 | 6.980 | 7.075 | 760,984 | +0.05(+0.77%) |
Dec 01, 2020 | 7.129 | 7.217 | 7.021 | 7.021 | 679,317 | +0.00(+0.00%) |
Nov 30, 2020 | 7.271 | 7.278 | 6.994 | 7.021 | 1,004,301 | -0.30(-4.07%) |
Nov 27, 2020 | 7.217 | 7.380 | 7.144 | 7.319 | 693,159 | +0.04(+0.56%) |
Nov 25, 2020 | 7.454 | 7.454 | 7.183 | 7.278 | 1,770,637 | -0.17(-2.27%) |
Nov 24, 2020 | 6.967 | 7.461 | 6.960 | 7.447 | 2,560,973 | +0.56(+8.06%) |
Nov 23, 2020 | 6.757 | 6.919 | 6.743 | 6.892 | 1,390,273 | +0.21(+3.14%) |
Nov 20, 2020 | 6.750 | 6.933 | 6.662 | 6.682 | 1,237,289 | +0.18(+2.71%) |
Nov 19, 2020 | 6.486 | 6.561 | 6.249 | 6.506 | 434,767 | -0.01(-0.21%) |
Nov 18, 2020 | 6.554 | 6.750 | 6.520 | 6.520 | 1,673,901 | +0.01(+0.10%) |
Nov 17, 2020 | 6.432 | 6.611 | 6.385 | 6.513 | 888,579 | +0.03(+0.42%) |
Nov 16, 2020 | 6.303 | 6.561 | 6.283 | 6.486 | 1,769,900 | +0.31(+5.04%) |
Nov 13, 2020 | 6.039 | 6.215 | 6.039 | 6.175 | 1,067,285 | +0.22(+3.75%) |
Nov 12, 2020 | 6.012 | 6.120 | 5.863 | 5.951 | 636,116 | -0.20(-3.19%) |
Nov 11, 2020 | 6.269 | 6.297 | 5.972 | 6.148 | 900,341 | -0.12(-1.84%) |
Nov 10, 2020 | 5.958 | 6.418 | 5.924 | 6.263 | 3,126,003 | +0.35(+5.96%) |
Nov 09, 2020 | 5.714 | 6.080 | 5.670 | 5.911 | 4,835,214 | +0.54(+10.09%) |
Nov 06, 2020 | 5.647 | 5.647 | 5.369 | 5.369 | 328,486 | -0.26(-4.69%) |
Nov 05, 2020 | 5.599 | 5.890 | 5.580 | 5.633 | 389,343 | +0.14(+2.59%) |
Nov 04, 2020 | 5.531 | 5.579 | 5.322 | 5.491 | 277,039 | -0.11(-1.93%) |
Nov 03, 2020 | 5.498 | 5.633 | 5.457 | 5.599 | 477,899 | +0.24(+4.42%) |
Nov 02, 2020 | 5.376 | 5.481 | 5.301 | 5.362 | 741,935 | +0.07(+1.28%) |
Oct 30, 2020 | 5.342 | 5.396 | 5.200 | 5.294 | 411,051 | -0.05(-1.01%) |
Oct 29, 2020 | 5.213 | 5.383 | 5.125 | 5.349 | 388,250 | +0.12(+2.20%) |
Oct 28, 2020 | 5.294 | 5.342 | 5.186 | 5.234 | 502,246 | -0.17(-3.13%) |
Oct 27, 2020 | 5.355 | 5.531 | 5.342 | 5.403 | 318,092 | +0.02(+0.38%) |
Oct 26, 2020 | 5.423 | 5.457 | 5.288 | 5.383 | 520,577 | -0.15(-2.69%) |
Oct 23, 2020 | 5.491 | 5.647 | 5.460 | 5.531 | 295,696 | +0.09(+1.74%) |
Oct 22, 2020 | 5.423 | 5.518 | 5.389 | 5.437 | 265,582 | +0.01(+0.12%) |
Oct 21, 2020 | 5.477 | 5.511 | 5.315 | 5.430 | 527,857 | -0.05(-0.87%) |
Oct 20, 2020 | 5.559 | 5.653 | 5.457 | 5.477 | 354,814 | -0.01(-0.12%) |
Oct 19, 2020 | 5.701 | 5.748 | 5.484 | 5.484 | 506,034 | -0.20(-3.46%) |
Oct 16, 2020 | 5.735 | 5.809 | 5.633 | 5.680 | 395,247 | -0.09(-1.64%) |
Oct 15, 2020 | 5.667 | 5.802 | 5.626 | 5.775 | 330,282 | +0.05(+0.95%) |
Oct 14, 2020 | 5.789 | 5.863 | 5.721 | 5.721 | 233,825 | -0.04(-0.71%) |
Oct 13, 2020 | 5.823 | 5.856 | 5.721 | 5.762 | 339,617 | -0.10(-1.73%) |
Oct 12, 2020 | 5.823 | 5.904 | 5.768 | 5.863 | 307,510 | +0.03(+0.58%) |
Oct 09, 2020 | 6.120 | 6.120 | 5.823 | 5.829 | 253,454 | -0.21(-3.48%) |
Oct 08, 2020 | 5.877 | 6.053 | 5.860 | 6.039 | 300,429 | +0.20(+3.48%) |
Oct 07, 2020 | 5.958 | 5.958 | 5.721 | 5.836 | 377,799 | -0.01(-0.23%) |
Oct 06, 2020 | 5.999 | 6.188 | 5.836 | 5.850 | 472,183 | -0.08(-1.37%) |
Oct 05, 2020 | 5.904 | 5.978 | 5.846 | 5.931 | 701,211 | +0.05(+0.81%) |
Oct 02, 2020 | 5.633 | 5.904 | 5.600 | 5.884 | 412,085 | +0.12(+2.12%) |
Oct 01, 2020 | 5.823 | 5.823 | 5.599 | 5.762 | 503,791 | +0.03(+0.59%) |
Sep 30, 2020 | 5.694 | 5.843 | 5.647 | 5.728 | 768,403 | -0.05(-0.82%) |
Sep 29, 2020 | 5.802 | 5.836 | 5.667 | 5.775 | 379,892 | -0.07(-1.27%) |
Sep 28, 2020 | 5.660 | 5.917 | 5.619 | 5.850 | 508,182 | +0.26(+4.73%) |
Sep 25, 2020 | 5.383 | 5.599 | 5.362 | 5.586 | 671,004 | +0.16(+2.87%) |
Sep 24, 2020 | 5.579 | 5.599 | 5.256 | 5.430 | 665,430 | -0.09(-1.59%) |
Sep 23, 2020 | 5.749 | 5.928 | 5.505 | 5.518 | 1,017,507 | -0.22(-3.80%) |
Sep 22, 2020 | 5.835 | 5.967 | 5.703 | 5.736 | 684,305 | -0.10(-1.70%) |
Sep 21, 2020 | 5.961 | 6.033 | 5.822 | 5.835 | 907,691 | -0.20(-3.39%) |
Sep 18, 2020 | 6.080 | 6.080 | 5.947 | 6.040 | 1,690,001 | +0.02(+0.33%) |
Sep 17, 2020 | 5.914 | 6.053 | 5.908 | 6.020 | 559,216 | +0.01(+0.22%) |
Sep 16, 2020 | 6.033 | 6.132 | 5.954 | 6.007 | 989,685 | +0.03(+0.44%) |
Sep 15, 2020 | 5.967 | 6.053 | 5.921 | 5.980 | 584,065 | +0.03(+0.56%) |
Sep 14, 2020 | 5.782 | 5.954 | 5.571 | 5.947 | 843,428 | +0.20(+3.45%) |
Sep 11, 2020 | 5.901 | 5.914 | 5.716 | 5.749 | 588,806 | -0.13(-2.25%) |
Sep 10, 2020 | 5.947 | 6.017 | 5.881 | 5.881 | 686,634 | -0.03(-0.45%) |
Sep 09, 2020 | 5.868 | 5.980 | 5.829 | 5.908 | 506,508 | +0.07(+1.13%) |
Sep 08, 2020 | 5.921 | 5.974 | 5.842 | 5.842 | 694,152 | -0.09(-1.45%) |
Sep 04, 2020 | 5.908 | 6.020 | 5.766 | 5.928 | 388,754 | +0.06(+1.01%) |
Sep 03, 2020 | 5.914 | 6.007 | 5.822 | 5.868 | 623,961 | -0.02(-0.34%) |
Sep 02, 2020 | 5.881 | 5.914 | 5.795 | 5.888 | 405,081 | +0.03(+0.56%) |
Sep 01, 2020 | 5.762 | 5.921 | 5.756 | 5.855 | 621,953 | +0.03(+0.45%) |
Aug 31, 2020 | 5.934 | 5.954 | 5.723 | 5.829 | 749,447 | -0.17(-2.76%) |
Aug 28, 2020 | 5.987 | 5.994 | 5.848 | 5.994 | 289,939 | +0.05(+0.89%) |
Aug 27, 2020 | 5.809 | 6.073 | 5.809 | 5.941 | 708,508 | +0.11(+1.93%) |
Aug 26, 2020 | 5.947 | 5.967 | 5.815 | 5.829 | 351,472 | -0.15(-2.54%) |
Aug 25, 2020 | 6.020 | 6.106 | 5.855 | 5.980 | 308,829 | +0.01(+0.22%) |
Aug 24, 2020 | 5.683 | 5.974 | 5.657 | 5.967 | 1,186,861 | +0.28(+4.88%) |
Aug 21, 2020 | 5.789 | 5.868 | 5.637 | 5.690 | 395,564 | -0.13(-2.27%) |
Aug 20, 2020 | 5.782 | 5.868 | 5.683 | 5.822 | 380,636 | -0.04(-0.68%) |
Aug 19, 2020 | 5.848 | 5.951 | 5.769 | 5.862 | 443,607 | +0.01(+0.23%) |
Aug 18, 2020 | 5.875 | 5.941 | 5.789 | 5.848 | 434,155 | -0.07(-1.12%) |
Aug 17, 2020 | 5.895 | 5.947 | 5.835 | 5.914 | 408,891 | -0.01(-0.22%) |
Aug 14, 2020 | 5.756 | 6.000 | 5.644 | 5.928 | 480,609 | +0.10(+1.70%) |
Aug 13, 2020 | 5.855 | 6.007 | 5.762 | 5.829 | 508,501 | -0.10(-1.67%) |
Aug 12, 2020 | 6.053 | 6.139 | 5.862 | 5.928 | 547,153 | -0.05(-0.77%) |
Aug 11, 2020 | 6.212 | 6.337 | 5.961 | 5.974 | 781,925 | -0.07(-1.20%) |
Aug 10, 2020 | 5.901 | 6.199 | 5.901 | 6.047 | 1,049,592 | +0.16(+2.69%) |
Aug 07, 2020 | 5.743 | 5.895 | 5.690 | 5.888 | 636,928 | +0.11(+1.83%) |
Aug 06, 2020 | 5.842 | 5.934 | 5.716 | 5.782 | 785,838 | -0.11(-1.91%) |
Aug 05, 2020 | 5.683 | 5.908 | 5.663 | 5.895 | 627,833 | +0.22(+3.96%) |
Aug 04, 2020 | 5.643 | 5.749 | 5.624 | 5.670 | 651,737 | +0.03(+0.47%) |
Aug 03, 2020 | 5.789 | 5.789 | 5.560 | 5.643 | 653,185 | -0.09(-1.61%) |
Jul 31, 2020 | 5.776 | 6.000 | 5.663 | 5.736 | 894,938 | -0.03(-0.57%) |
Jul 30, 2020 | 5.597 | 6.014 | 5.478 | 5.769 | 1,650,373 | +0.20(+3.68%) |
Jul 29, 2020 | 5.485 | 5.571 | 5.432 | 5.564 | 820,378 | +0.09(+1.57%) |
Jul 28, 2020 | 5.273 | 5.525 | 5.273 | 5.478 | 528,284 | +0.19(+3.50%) |
Jul 27, 2020 | 5.353 | 5.369 | 5.154 | 5.293 | 594,914 | -0.04(-0.74%) |
Jul 24, 2020 | 5.485 | 5.518 | 5.326 | 5.333 | 689,438 | -0.13(-2.42%) |
Jul 23, 2020 | 5.439 | 5.584 | 5.425 | 5.465 | 532,669 | -0.04(-0.72%) |
Jul 22, 2020 | 5.260 | 5.571 | 5.247 | 5.505 | 741,868 | +0.19(+3.48%) |
Jul 21, 2020 | 5.260 | 5.359 | 5.194 | 5.320 | 535,470 | +0.13(+2.55%) |
Jul 20, 2020 | 5.227 | 5.267 | 5.075 | 5.188 | 518,103 | -0.06(-1.13%) |
Jul 17, 2020 | 5.359 | 5.445 | 5.201 | 5.247 | 394,807 | -0.11(-1.98%) |
Jul 16, 2020 | 5.445 | 5.554 | 5.306 | 5.353 | 602,371 | -0.14(-2.53%) |
Jul 15, 2020 | 5.207 | 5.551 | 5.174 | 5.491 | 1,261,115 | +0.42(+8.34%) |
Jul 14, 2020 | 5.082 | 5.174 | 4.943 | 5.069 | 724,202 | +0.04(+0.79%) |
Jul 13, 2020 | 5.055 | 5.174 | 4.943 | 5.029 | 750,750 | -0.07(-1.42%) |
Jul 10, 2020 | 4.857 | 5.148 | 4.784 | 5.102 | 829,262 | +0.24(+4.89%) |
Jul 09, 2020 | 5.095 | 5.135 | 4.784 | 4.864 | 1,375,733 | -0.26(-5.15%) |
Jul 08, 2020 | 5.207 | 5.207 | 4.989 | 5.128 | 884,558 | -0.09(-1.77%) |
Jul 07, 2020 | 5.339 | 5.373 | 5.148 | 5.221 | 1,444,689 | -0.23(-4.24%) |
Jul 06, 2020 | 5.379 | 5.538 | 5.300 | 5.452 | 870,326 | +0.20(+3.77%) |
Jul 02, 2020 | 5.696 | 5.743 | 5.227 | 5.254 | 1,173,982 | -0.23(-4.22%) |
Jul 01, 2020 | 5.637 | 5.848 | 5.396 | 5.485 | 1,048,808 | -0.20(-3.49%) |
Jun 30, 2020 | 5.531 | 5.710 | 5.498 | 5.683 | 1,008,615 | +0.06(+1.06%) |
Jun 29, 2020 | 5.511 | 5.650 | 5.379 | 5.624 | 1,051,600 | +0.10(+1.79%) |
Jun 26, 2020 | 5.663 | 5.698 | 5.422 | 5.525 | 2,907,716 | -0.22(-3.91%) |
Jun 25, 2020 | 5.491 | 5.802 | 5.458 | 5.749 | 2,319,483 | +0.10(+1.75%) |
Jun 24, 2020 | 5.682 | 5.682 | 5.463 | 5.650 | 2,483,712 | -0.16(-2.78%) |
Jun 23, 2020 | 5.560 | 5.844 | 5.411 | 5.812 | 1,963,793 | +0.28(+5.14%) |
Jun 22, 2020 | 5.489 | 5.534 | 5.276 | 5.527 | 2,520,234 | -0.04(-0.70%) |
Jun 19, 2020 | 5.728 | 5.824 | 5.418 | 5.566 | 2,458,018 | -0.06(-1.15%) |
Jun 18, 2020 | 5.508 | 5.863 | 5.384 | 5.631 | 2,800,215 | -0.04(-0.68%) |
Jun 17, 2020 | 5.818 | 5.844 | 5.560 | 5.669 | 1,354,106 | -0.15(-2.55%) |
Jun 16, 2020 | 6.102 | 6.121 | 5.637 | 5.818 | 9,120,686 | +0.09(+1.58%) |
Jun 15, 2020 | 5.172 | 5.805 | 5.069 | 5.728 | 1,673,376 | +0.18(+3.26%) |
Jun 12, 2020 | 5.650 | 5.863 | 5.192 | 5.547 | 1,806,656 | +0.28(+5.40%) |
Jun 11, 2020 | 5.109 | 5.625 | 4.907 | 5.263 | 2,870,611 | -0.46(-8.04%) |
Jun 10, 2020 | 5.993 | 6.042 | 5.336 | 5.723 | 2,072,377 | -0.11(-1.89%) |
Jun 09, 2020 | 6.545 | 6.551 | 5.833 | 5.833 | 3,890,702 | -0.74(-11.29%) |
Jun 08, 2020 | 6.293 | 6.778 | 6.287 | 6.575 | 3,373,205 | +0.67(+11.32%) |
Jun 05, 2020 | 5.901 | 6.401 | 5.864 | 5.907 | 2,577,271 | +0.38(+6.88%) |
Jun 04, 2020 | 5.569 | 5.759 | 5.379 | 5.526 | 3,067,794 | +0.09(+1.69%) |
Jun 03, 2020 | 4.962 | 5.625 | 4.882 | 5.434 | 2,681,504 | +0.59(+12.29%) |
Jun 02, 2020 | 4.987 | 5.023 | 4.821 | 4.839 | 1,375,291 | -0.03(-0.63%) |
Jun 01, 2020 | 4.563 | 5.039 | 4.490 | 4.870 | 1,651,324 | +0.33(+7.15%) |
May 29, 2020 | 4.551 | 4.662 | 4.392 | 4.545 | 2,436,082 | -0.06(-1.33%) |
May 28, 2020 | 4.723 | 4.892 | 4.570 | 4.606 | 2,474,203 | -0.06(-1.18%) |
May 27, 2020 | 4.741 | 4.827 | 4.399 | 4.662 | 1,604,513 | +0.06(+1.33%) |
May 26, 2020 | 4.539 | 4.677 | 4.459 | 4.600 | 1,080,005 | +0.22(+5.04%) |
May 22, 2020 | 4.232 | 4.392 | 4.152 | 4.379 | 5,214,378 | +0.14(+3.33%) |
May 21, 2020 | 4.349 | 4.386 | 4.159 | 4.238 | 1,127,845 | -0.10(-2.40%) |
May 20, 2020 | 4.214 | 4.447 | 4.177 | 4.343 | 1,443,870 | +0.24(+5.83%) |
May 19, 2020 | 4.110 | 4.263 | 3.913 | 4.103 | 1,332,504 | -0.04(-0.89%) |
May 18, 2020 | 3.944 | 4.202 | 3.843 | 4.140 | 3,615,572 | +0.38(+10.11%) |
May 15, 2020 | 3.772 | 3.827 | 3.570 | 3.760 | 1,391,511 | -0.01(-0.33%) |
May 14, 2020 | 3.435 | 3.778 | 3.153 | 3.772 | 3,053,082 | +0.17(+4.59%) |
May 13, 2020 | 4.042 | 4.079 | 3.527 | 3.607 | 3,681,802 | -0.52(-12.63%) |
May 12, 2020 | 4.416 | 4.520 | 3.987 | 4.128 | 3,477,817 | -0.37(-8.31%) |
May 11, 2020 | 4.490 | 4.570 | 4.404 | 4.502 | 2,207,022 | -0.07(-1.61%) |
May 08, 2020 | 4.447 | 4.596 | 4.355 | 4.576 | 1,578,513 | +0.17(+3.90%) |
May 07, 2020 | 4.306 | 4.563 | 4.281 | 4.404 | 1,251,328 | +0.13(+3.01%) |
May 06, 2020 | 4.404 | 4.754 | 4.232 | 4.275 | 2,247,218 | -0.12(-2.65%) |
May 05, 2020 | 4.668 | 4.901 | 4.349 | 4.392 | 2,330,036 | -0.15(-3.24%) |
May 04, 2020 | 4.496 | 4.563 | 4.140 | 4.539 | 2,578,222 | -0.16(-3.39%) |