Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.53 | 12.63 | 11.75 | 11.93 | 3,048,836 | -0.70(-5.57%) |
Apr 29, 2021 | 12.38 | 12.83 | 12.34 | 12.63 | 2,886,119 | +0.34(+2.74%) |
Apr 28, 2021 | 12.31 | 12.54 | 12.13 | 12.29 | 1,835,953 | -0.02(-0.16%) |
Apr 27, 2021 | 12.64 | 12.66 | 12.29 | 12.31 | 1,480,205 | -0.31(-2.44%) |
Apr 26, 2021 | 12.40 | 12.71 | 12.23 | 12.62 | 2,503,319 | +0.39(+3.15%) |
Apr 23, 2021 | 12.49 | 12.51 | 12.03 | 12.24 | 3,470,714 | -0.32(-2.53%) |
Apr 22, 2021 | 12.89 | 12.94 | 12.37 | 12.55 | 3,494,113 | -0.42(-3.27%) |
Apr 21, 2021 | 12.91 | 13.04 | 12.80 | 12.98 | 1,947,736 | +0.06(+0.45%) |
Apr 20, 2021 | 12.91 | 13.01 | 12.55 | 12.92 | 2,747,664 | -0.06(-0.45%) |
Apr 19, 2021 | 12.36 | 13.13 | 12.33 | 12.98 | 5,572,981 | +0.42(+3.38%) |
Apr 16, 2021 | 11.85 | 12.63 | 11.80 | 12.55 | 5,261,595 | +0.77(+6.54%) |
Apr 15, 2021 | 11.79 | 11.98 | 11.35 | 11.78 | 6,148,643 | -0.26(-2.16%) |
Apr 14, 2021 | 11.20 | 13.35 | 11.16 | 12.04 | 60,668,284 | +2.29(+23.52%) |
Apr 13, 2021 | 9.578 | 9.847 | 9.491 | 9.751 | 916,885 | +0.09(+0.90%) |
Apr 12, 2021 | 9.462 | 9.852 | 9.390 | 9.664 | 1,337,298 | +0.15(+1.62%) |
Apr 09, 2021 | 9.664 | 9.702 | 9.481 | 9.510 | 1,087,439 | -0.21(-2.18%) |
Apr 08, 2021 | 9.452 | 9.790 | 9.424 | 9.722 | 1,415,613 | +0.29(+3.06%) |
Apr 07, 2021 | 9.269 | 9.481 | 9.144 | 9.433 | 1,365,097 | +0.23(+2.51%) |
Apr 06, 2021 | 8.759 | 9.231 | 8.749 | 9.202 | 2,120,235 | +0.45(+5.18%) |
Apr 05, 2021 | 8.788 | 8.918 | 8.672 | 8.749 | 1,911,176 | +0.01(+0.11%) |
Apr 01, 2021 | 8.585 | 8.971 | 8.580 | 8.739 | 2,170,623 | +0.20(+2.37%) |
Mar 31, 2021 | 8.951 | 9.028 | 8.518 | 8.537 | 3,315,728 | -0.40(-4.53%) |
Mar 30, 2021 | 9.183 | 9.318 | 8.927 | 8.942 | 1,494,291 | -0.18(-2.01%) |
Mar 29, 2021 | 9.231 | 9.582 | 9.077 | 9.125 | 2,106,839 | -0.08(-0.84%) |
Mar 26, 2021 | 9.250 | 9.366 | 9.009 | 9.202 | 1,622,960 | -0.02(-0.21%) |
Mar 25, 2021 | 8.971 | 9.260 | 8.951 | 9.221 | 1,124,614 | +0.24(+2.68%) |
Mar 24, 2021 | 9.057 | 9.212 | 8.961 | 8.980 | 924,858 | -0.01(-0.11%) |
Mar 23, 2021 | 9.462 | 9.462 | 8.990 | 8.990 | 2,113,223 | -0.49(-5.18%) |
Mar 22, 2021 | 9.568 | 9.669 | 9.346 | 9.481 | 1,386,897 | -0.14(-1.50%) |
Mar 19, 2021 | 9.009 | 9.761 | 8.971 | 9.626 | 2,783,877 | +0.67(+7.53%) |
Mar 18, 2021 | 8.759 | 9.004 | 8.749 | 8.951 | 1,752,199 | +0.07(+0.76%) |
Mar 17, 2021 | 8.807 | 8.951 | 8.619 | 8.884 | 1,318,700 | +0.12(+1.32%) |
Mar 16, 2021 | 8.556 | 8.855 | 8.450 | 8.768 | 1,966,676 | +0.17(+2.02%) |
Mar 15, 2021 | 8.306 | 8.643 | 8.297 | 8.595 | 844,867 | +0.28(+3.36%) |
Mar 12, 2021 | 8.248 | 8.720 | 8.190 | 8.315 | 2,567,490 | -0.03(-0.35%) |
Mar 11, 2021 | 7.689 | 8.349 | 7.631 | 8.344 | 2,516,156 | +0.66(+8.52%) |
Mar 10, 2021 | 7.439 | 7.694 | 7.410 | 7.689 | 1,127,128 | +0.32(+4.31%) |
Mar 09, 2021 | 7.458 | 7.468 | 7.323 | 7.371 | 1,228,445 | +0.05(+0.66%) |
Mar 08, 2021 | 7.207 | 7.400 | 7.034 | 7.323 | 1,524,452 | +0.15(+2.15%) |
Mar 05, 2021 | 7.256 | 7.256 | 6.889 | 7.169 | 1,379,173 | +0.04(+0.54%) |
Mar 04, 2021 | 7.313 | 7.405 | 7.015 | 7.130 | 1,660,362 | -0.10(-1.33%) |
Mar 03, 2021 | 7.265 | 7.381 | 7.207 | 7.227 | 929,239 | -0.10(-1.32%) |
Mar 02, 2021 | 7.140 | 7.468 | 7.130 | 7.323 | 1,709,739 | +0.15(+2.15%) |
Mar 01, 2021 | 7.294 | 7.333 | 7.101 | 7.169 | 1,747,062 | +0.03(+0.40%) |
Feb 26, 2021 | 7.140 | 7.275 | 6.918 | 7.140 | 3,663,647 | +0.03(+0.41%) |
Feb 25, 2021 | 7.622 | 7.679 | 7.092 | 7.111 | 1,295,003 | -0.52(-6.82%) |
Feb 24, 2021 | 7.429 | 7.679 | 7.429 | 7.631 | 1,139,014 | +0.13(+1.80%) |
Feb 23, 2021 | 7.545 | 7.545 | 7.188 | 7.496 | 1,318,493 | -0.01(-0.13%) |
Feb 22, 2021 | 7.708 | 7.785 | 7.458 | 7.506 | 1,842,989 | -0.23(-2.99%) |
Feb 19, 2021 | 7.920 | 8.007 | 7.641 | 7.737 | 1,286,599 | -0.08(-0.99%) |
Feb 18, 2021 | 8.190 | 8.190 | 7.814 | 7.814 | 1,795,482 | -0.38(-4.59%) |
Feb 17, 2021 | 8.267 | 8.315 | 8.026 | 8.190 | 1,570,104 | -0.15(-1.85%) |
Feb 16, 2021 | 8.219 | 8.417 | 8.084 | 8.344 | 1,154,221 | +0.13(+1.64%) |
Feb 12, 2021 | 8.431 | 8.494 | 8.209 | 8.209 | 732,397 | -0.30(-3.51%) |
Feb 11, 2021 | 8.470 | 8.696 | 8.301 | 8.508 | 2,116,010 | +0.10(+1.15%) |
Feb 10, 2021 | 8.315 | 8.489 | 8.315 | 8.412 | 1,291,727 | +0.14(+1.75%) |
Feb 09, 2021 | 8.123 | 8.383 | 8.099 | 8.267 | 1,062,547 | +0.13(+1.54%) |
Feb 08, 2021 | 7.920 | 8.173 | 7.885 | 8.142 | 1,616,682 | +0.16(+2.05%) |
Feb 05, 2021 | 7.834 | 8.152 | 7.805 | 7.978 | 2,699,502 | +0.24(+3.11%) |
Feb 04, 2021 | 7.757 | 7.771 | 7.631 | 7.737 | 887,954 | +0.02(+0.25%) |
Feb 03, 2021 | 7.670 | 7.757 | 7.612 | 7.718 | 1,767,830 | +0.06(+0.75%) |
Feb 02, 2021 | 7.660 | 7.728 | 7.496 | 7.660 | 1,213,786 | +0.12(+1.53%) |
Feb 01, 2021 | 7.448 | 7.612 | 7.390 | 7.545 | 936,447 | +0.31(+4.26%) |
Jan 29, 2021 | 7.882 | 8.017 | 7.227 | 7.236 | 1,910,854 | -0.66(-8.30%) |
Jan 28, 2021 | 7.882 | 8.036 | 7.863 | 7.891 | 1,169,411 | +0.11(+1.36%) |
Jan 27, 2021 | 8.373 | 8.412 | 7.785 | 7.785 | 1,923,540 | -0.72(-8.49%) |
Jan 26, 2021 | 8.441 | 8.662 | 8.340 | 8.508 | 3,669,560 | +0.19(+2.32%) |
Jan 25, 2021 | 8.287 | 8.393 | 8.171 | 8.315 | 1,332,538 | +0.03(+0.35%) |
Jan 22, 2021 | 8.161 | 8.344 | 8.007 | 8.287 | 1,226,716 | +0.02(+0.23%) |
Jan 21, 2021 | 8.238 | 8.383 | 8.209 | 8.267 | 1,397,265 | +0.03(+0.35%) |
Jan 20, 2021 | 8.171 | 8.315 | 7.997 | 8.238 | 779,563 | +0.14(+1.79%) |
Jan 19, 2021 | 8.287 | 8.364 | 8.046 | 8.094 | 622,794 | -0.10(-1.18%) |
Jan 15, 2021 | 8.306 | 8.373 | 8.171 | 8.190 | 769,344 | -0.24(-2.86%) |
Jan 14, 2021 | 8.489 | 8.595 | 8.383 | 8.431 | 1,675,845 | -0.05(-0.57%) |
Jan 13, 2021 | 8.691 | 8.691 | 8.450 | 8.479 | 986,976 | -0.23(-2.65%) |
Jan 12, 2021 | 8.836 | 8.913 | 8.614 | 8.710 | 943,043 | -0.08(-0.88%) |
Jan 11, 2021 | 8.816 | 8.865 | 8.662 | 8.788 | 829,138 | -0.15(-1.72%) |
Jan 08, 2021 | 8.778 | 9.000 | 8.768 | 8.942 | 977,014 | +0.17(+1.98%) |
Jan 07, 2021 | 8.653 | 8.874 | 8.489 | 8.768 | 1,371,762 | +0.20(+2.36%) |
Jan 06, 2021 | 8.315 | 8.768 | 8.291 | 8.566 | 931,990 | +0.28(+3.37%) |
Jan 05, 2021 | 7.969 | 8.325 | 7.930 | 8.287 | 702,648 | +0.27(+3.37%) |
Jan 04, 2021 | 7.997 | 8.171 | 7.964 | 8.017 | 644,094 | +0.08(+0.97%) |
Dec 31, 2020 | 7.940 | 7.940 | 7.940 | 689,646 | -0.12(-1.44%) | |
Dec 30, 2020 | 8.046 | 8.200 | 7.954 | 8.055 | 689,646 | +0.10(+1.21%) |
Dec 29, 2020 | 7.651 | 8.002 | 7.651 | 7.959 | 998,672 | +0.34(+4.42%) |
Dec 28, 2020 | 7.612 | 7.699 | 7.496 | 7.622 | 446,610 | +0.01(+0.13%) |
Dec 24, 2020 | 7.699 | 7.708 | 7.602 | 7.612 | 380,157 | -0.04(-0.50%) |
Dec 23, 2020 | 7.342 | 7.670 | 7.342 | 7.651 | 1,701,710 | +0.28(+3.79%) |
Dec 22, 2020 | 7.564 | 7.564 | 7.357 | 7.371 | 1,086,264 | -0.16(-2.17%) |
Dec 21, 2020 | 7.747 | 7.805 | 7.443 | 7.535 | 1,458,872 | -0.40(-4.98%) |
Dec 18, 2020 | 8.103 | 8.229 | 7.867 | 7.930 | 2,084,068 | -0.16(-2.02%) |
Dec 17, 2020 | 7.997 | 8.208 | 7.920 | 8.094 | 4,734,415 | +0.18(+2.31%) |
Dec 16, 2020 | 7.901 | 7.949 | 7.824 | 7.911 | 1,519,048 | -0.01(-0.12%) |
Dec 15, 2020 | 7.679 | 7.954 | 7.659 | 7.920 | 739,644 | +0.20(+2.62%) |
Dec 14, 2020 | 7.911 | 7.969 | 7.718 | 7.718 | 699,284 | -0.13(-1.72%) |
Dec 11, 2020 | 7.872 | 7.949 | 7.747 | 7.853 | 903,120 | -0.07(-0.85%) |
Dec 10, 2020 | 7.718 | 7.954 | 7.679 | 7.920 | 1,290,686 | +0.17(+2.24%) |
Dec 09, 2020 | 8.007 | 8.046 | 7.612 | 7.747 | 1,793,775 | -0.20(-2.55%) |
Dec 08, 2020 | 7.988 | 8.181 | 7.930 | 7.949 | 1,108,309 | -0.10(-1.20%) |
Dec 07, 2020 | 8.238 | 8.287 | 7.969 | 8.046 | 1,151,097 | -0.20(-2.45%) |
Dec 04, 2020 | 8.277 | 8.460 | 8.200 | 8.248 | 1,868,718 | +0.08(+0.94%) |
Dec 03, 2020 | 7.930 | 8.272 | 7.891 | 8.171 | 1,650,172 | +0.31(+3.92%) |
Dec 02, 2020 | 7.940 | 8.050 | 7.838 | 7.863 | 954,036 | -0.13(-1.57%) |
Dec 01, 2020 | 7.930 | 8.123 | 7.834 | 7.988 | 1,287,630 | +0.26(+3.37%) |
Nov 30, 2020 | 7.930 | 7.959 | 7.708 | 7.728 | 1,193,878 | -0.20(-2.55%) |
Nov 27, 2020 | 8.103 | 8.123 | 7.829 | 7.930 | 754,503 | -0.11(-1.32%) |
Nov 25, 2020 | 8.065 | 8.113 | 7.935 | 8.036 | 1,963,161 | -0.08(-0.95%) |
Nov 24, 2020 | 8.075 | 8.219 | 7.940 | 8.113 | 2,457,882 | +0.17(+2.18%) |
Nov 23, 2020 | 8.007 | 8.007 | 7.872 | 7.940 | 1,530,663 | +0.01(+0.12%) |
Nov 20, 2020 | 7.824 | 7.959 | 7.824 | 7.930 | 1,029,424 | +0.09(+1.11%) |
Nov 19, 2020 | 7.747 | 7.959 | 7.660 | 7.843 | 909,355 | +0.04(+0.49%) |
Nov 18, 2020 | 8.017 | 8.084 | 7.795 | 7.805 | 2,106,958 | -0.24(-2.99%) |
Nov 17, 2020 | 7.978 | 8.123 | 7.940 | 8.046 | 3,521,375 | -0.06(-0.71%) |
Nov 16, 2020 | 8.046 | 8.262 | 7.997 | 8.103 | 763,927 | +0.19(+2.44%) |
Nov 13, 2020 | 7.679 | 7.969 | 7.622 | 7.911 | 1,047,171 | +0.34(+4.45%) |
Nov 12, 2020 | 7.612 | 7.757 | 7.511 | 7.573 | 939,068 | -0.13(-1.75%) |
Nov 11, 2020 | 7.670 | 7.718 | 7.525 | 7.708 | 898,045 | +0.05(+0.63%) |
Nov 10, 2020 | 7.419 | 7.679 | 7.371 | 7.660 | 763,775 | +0.25(+3.38%) |
Nov 09, 2020 | 7.477 | 8.002 | 7.352 | 7.410 | 1,363,938 | +0.45(+6.51%) |
Nov 06, 2020 | 6.976 | 7.112 | 6.870 | 6.957 | 1,455,350 | -0.02(-0.28%) |
Nov 05, 2020 | 6.485 | 7.010 | 6.485 | 6.976 | 857,305 | +0.51(+7.90%) |
Nov 04, 2020 | 6.571 | 6.677 | 6.379 | 6.465 | 554,785 | -0.01(-0.15%) |
Nov 03, 2020 | 6.215 | 6.581 | 6.215 | 6.475 | 1,072,745 | +0.32(+5.16%) |
Nov 02, 2020 | 6.205 | 6.215 | 6.061 | 6.157 | 893,822 | +0.03(+0.47%) |
Oct 30, 2020 | 6.244 | 6.350 | 6.061 | 6.128 | 2,100,466 | -0.13(-2.15%) |
Oct 29, 2020 | 6.369 | 6.369 | 6.099 | 6.263 | 1,230,281 | -0.12(-1.81%) |
Oct 28, 2020 | 6.658 | 6.663 | 6.205 | 6.379 | 1,536,859 | -0.46(-6.76%) |
Oct 27, 2020 | 7.072 | 7.130 | 6.793 | 6.841 | 1,068,023 | -0.35(-4.83%) |
Oct 26, 2020 | 7.159 | 7.265 | 7.130 | 7.188 | 1,319,334 | -0.10(-1.32%) |
Oct 23, 2020 | 7.178 | 7.333 | 7.082 | 7.284 | 1,021,225 | +0.23(+3.28%) |
Oct 22, 2020 | 6.774 | 7.068 | 6.697 | 7.053 | 1,290,030 | +0.33(+4.87%) |
Oct 21, 2020 | 6.783 | 6.793 | 6.648 | 6.726 | 773,159 | -0.07(-0.99%) |
Oct 20, 2020 | 6.851 | 6.909 | 6.735 | 6.793 | 1,043,700 | +0.02(+0.28%) |
Oct 19, 2020 | 6.928 | 6.938 | 6.774 | 6.774 | 1,094,988 | -0.12(-1.68%) |
Oct 16, 2020 | 6.966 | 7.024 | 6.856 | 6.889 | 617,924 | -0.08(-1.11%) |
Oct 15, 2020 | 6.803 | 7.015 | 6.774 | 6.966 | 685,362 | +0.08(+1.12%) |
Oct 14, 2020 | 6.706 | 6.899 | 6.706 | 6.889 | 1,181,209 | +0.17(+2.58%) |
Oct 13, 2020 | 6.880 | 6.880 | 6.692 | 6.716 | 480,022 | -0.19(-2.79%) |
Oct 12, 2020 | 7.015 | 7.024 | 6.870 | 6.909 | 625,588 | -0.07(-0.97%) |
Oct 09, 2020 | 6.986 | 7.193 | 6.880 | 6.976 | 1,114,526 | +0.09(+1.26%) |
Oct 08, 2020 | 6.485 | 6.913 | 6.456 | 6.889 | 1,345,686 | +0.46(+7.20%) |
Oct 07, 2020 | 6.109 | 6.456 | 6.109 | 6.427 | 2,718,362 | +0.35(+5.71%) |
Oct 06, 2020 | 6.331 | 6.345 | 6.041 | 6.080 | 1,042,650 | -0.20(-3.22%) |
Oct 05, 2020 | 6.147 | 6.321 | 6.138 | 6.282 | 1,157,337 | +0.19(+3.16%) |
Oct 02, 2020 | 6.003 | 6.176 | 5.955 | 6.090 | 552,126 | -0.04(-0.63%) |
Oct 01, 2020 | 6.003 | 6.128 | 5.935 | 6.128 | 1,654,886 | +0.17(+2.91%) |
Sep 30, 2020 | 5.955 | 6.003 | 5.897 | 5.955 | 2,461,088 | +0.07(+1.15%) |
Sep 29, 2020 | 5.907 | 5.969 | 5.839 | 5.887 | 1,145,666 | -0.03(-0.49%) |
Sep 28, 2020 | 5.974 | 6.032 | 5.887 | 5.916 | 1,355,671 | +0.07(+1.15%) |
Sep 25, 2020 | 5.955 | 5.964 | 5.776 | 5.849 | 2,318,825 | -0.13(-2.10%) |
Sep 24, 2020 | 5.916 | 6.147 | 5.854 | 5.974 | 1,147,240 | +0.04(+0.65%) |
Sep 23, 2020 | 6.003 | 6.003 | 5.844 | 5.935 | 2,640,563 | -0.07(-1.12%) |
Sep 22, 2020 | 5.974 | 6.041 | 5.887 | 6.003 | 1,056,399 | +0.04(+0.65%) |
Sep 21, 2020 | 6.109 | 6.109 | 5.820 | 5.964 | 891,534 | -0.32(-5.06%) |
Sep 18, 2020 | 6.475 | 6.485 | 6.263 | 6.282 | 911,215 | -0.22(-3.41%) |
Sep 17, 2020 | 6.639 | 6.769 | 6.436 | 6.504 | 1,575,951 | -0.25(-3.71%) |
Sep 16, 2020 | 6.552 | 6.966 | 6.542 | 6.754 | 1,545,263 | +0.24(+3.70%) |
Sep 15, 2020 | 6.600 | 6.668 | 6.485 | 6.514 | 1,363,994 | -0.04(-0.59%) |
Sep 14, 2020 | 6.379 | 6.663 | 6.379 | 6.552 | 1,380,401 | +0.24(+3.82%) |
Sep 11, 2020 | 6.225 | 6.350 | 6.147 | 6.311 | 3,175,659 | +0.13(+2.02%) |
Sep 10, 2020 | 6.340 | 6.557 | 6.186 | 6.186 | 1,881,471 | -0.12(-1.83%) |
Sep 09, 2020 | 6.359 | 6.494 | 6.215 | 6.302 | 1,025,309 | +0.06(+0.93%) |
Sep 08, 2020 | 6.379 | 6.475 | 6.176 | 6.244 | 1,883,165 | -0.22(-3.43%) |
Sep 04, 2020 | 6.080 | 6.528 | 5.839 | 6.465 | 3,178,357 | +0.46(+7.70%) |
Sep 03, 2020 | 6.032 | 6.379 | 5.993 | 6.003 | 2,086,482 | -0.04(-0.64%) |
Sep 02, 2020 | 6.119 | 6.128 | 5.935 | 6.041 | 1,315,152 | -0.03(-0.48%) |
Sep 01, 2020 | 5.955 | 6.128 | 5.820 | 6.070 | 1,544,101 | +0.08(+1.29%) |
Aug 31, 2020 | 6.253 | 6.253 | 5.945 | 5.993 | 2,450,298 | -0.24(-3.86%) |
Aug 28, 2020 | 6.013 | 6.244 | 5.993 | 6.234 | 1,687,201 | +0.27(+4.52%) |
Aug 27, 2020 | 5.964 | 6.090 | 5.878 | 5.964 | 892,870 | +0.01(+0.16%) |
Aug 26, 2020 | 6.119 | 6.176 | 5.897 | 5.955 | 1,221,016 | -0.20(-3.29%) |
Aug 25, 2020 | 6.061 | 6.253 | 6.041 | 6.157 | 1,442,749 | +0.12(+1.91%) |
Aug 24, 2020 | 6.080 | 6.157 | 6.003 | 6.041 | 1,365,421 | +0.01(+0.16%) |
Aug 21, 2020 | 6.119 | 6.258 | 6.027 | 6.032 | 1,125,527 | -0.13(-2.03%) |
Aug 20, 2020 | 6.205 | 6.292 | 6.128 | 6.157 | 1,095,091 | -0.14(-2.29%) |
Aug 19, 2020 | 6.494 | 6.562 | 6.297 | 6.302 | 924,652 | -0.17(-2.68%) |
Aug 18, 2020 | 6.475 | 6.576 | 6.398 | 6.475 | 866,612 | +0.01(+0.15%) |
Aug 17, 2020 | 6.726 | 6.726 | 6.427 | 6.465 | 1,438,339 | -0.27(-4.01%) |
Aug 14, 2020 | 6.514 | 6.793 | 6.456 | 6.735 | 1,054,436 | +0.19(+2.95%) |
Aug 13, 2020 | 6.398 | 6.542 | 6.340 | 6.542 | 1,237,166 | +0.06(+0.89%) |
Aug 12, 2020 | 6.600 | 6.629 | 6.408 | 6.485 | 1,423,623 | -0.02(-0.30%) |
Aug 11, 2020 | 6.658 | 6.899 | 6.494 | 6.504 | 1,485,566 | -0.08(-1.17%) |
Aug 10, 2020 | 6.571 | 6.648 | 6.533 | 6.581 | 1,223,291 | +0.01(+0.15%) |
Aug 07, 2020 | 6.311 | 6.581 | 6.278 | 6.571 | 2,973,593 | +0.17(+2.71%) |
Aug 06, 2020 | 6.321 | 6.436 | 6.225 | 6.398 | 2,835,183 | +0.07(+1.07%) |
Aug 05, 2020 | 5.993 | 6.436 | 5.993 | 6.331 | 4,833,569 | +0.28(+4.62%) |
Aug 04, 2020 | 5.405 | 6.225 | 5.405 | 6.051 | 5,218,597 | +0.60(+10.95%) |
Aug 03, 2020 | 5.396 | 5.569 | 5.357 | 5.454 | 1,567,962 | +0.07(+1.25%) |
Jul 31, 2020 | 5.560 | 5.656 | 5.319 | 5.386 | 2,847,081 | -0.16(-2.95%) |
Jul 30, 2020 | 5.492 | 5.627 | 5.473 | 5.550 | 1,338,551 | -0.04(-0.69%) |
Jul 29, 2020 | 5.300 | 5.617 | 5.213 | 5.589 | 2,128,540 | +0.31(+5.84%) |
Jul 28, 2020 | 5.300 | 5.328 | 5.213 | 5.280 | 1,864,773 | -0.05(-0.90%) |
Jul 27, 2020 | 5.145 | 5.357 | 5.068 | 5.328 | 2,028,219 | +0.17(+3.36%) |
Jul 24, 2020 | 5.145 | 5.222 | 5.097 | 5.155 | 1,174,617 | -0.05(-0.93%) |
Jul 23, 2020 | 5.348 | 5.357 | 5.102 | 5.203 | 3,091,095 | -0.12(-2.17%) |
Jul 22, 2020 | 5.386 | 5.444 | 5.300 | 5.319 | 1,850,848 | -0.12(-2.13%) |
Jul 21, 2020 | 5.078 | 5.560 | 5.068 | 5.434 | 5,455,450 | +0.43(+8.67%) |
Jul 20, 2020 | 5.039 | 5.039 | 4.943 | 5.001 | 1,531,962 | -0.07(-1.33%) |
Jul 17, 2020 | 5.068 | 5.107 | 5.010 | 5.068 | 2,017,543 | -0.02(-0.38%) |
Jul 16, 2020 | 5.116 | 5.145 | 5.020 | 5.088 | 1,395,945 | -0.08(-1.49%) |
Jul 15, 2020 | 5.155 | 5.165 | 5.030 | 5.165 | 3,709,817 | +0.14(+2.88%) |
Jul 14, 2020 | 4.991 | 5.039 | 4.876 | 5.020 | 1,837,975 | +0.03(+0.58%) |
Jul 13, 2020 | 5.261 | 5.261 | 4.982 | 4.991 | 1,739,754 | -0.22(-4.25%) |
Jul 10, 2020 | 5.155 | 5.232 | 5.063 | 5.213 | 2,448,762 | +0.04(+0.74%) |
Jul 09, 2020 | 5.425 | 5.454 | 5.107 | 5.174 | 3,221,903 | -0.19(-3.59%) |
Jul 08, 2020 | 5.232 | 5.492 | 5.107 | 5.367 | 2,862,589 | +0.38(+7.53%) |
Jul 07, 2020 | 5.088 | 5.203 | 4.885 | 4.991 | 1,742,395 | -0.18(-3.54%) |
Jul 06, 2020 | 5.271 | 5.396 | 5.126 | 5.174 | 985,977 | +0.04(+0.75%) |
Jul 02, 2020 | 5.194 | 5.314 | 5.121 | 5.136 | 1,313,997 | +0.07(+1.33%) |
Jul 01, 2020 | 5.088 | 5.184 | 4.972 | 5.068 | 958,986 | +0.02(+0.38%) |
Jun 30, 2020 | 5.020 | 5.059 | 4.866 | 5.049 | 960,371 | -0.03(-0.57%) |
Jun 29, 2020 | 4.943 | 5.088 | 4.876 | 5.078 | 702,991 | +0.16(+3.33%) |
Jun 26, 2020 | 5.068 | 5.136 | 4.914 | 4.914 | 1,287,636 | -0.22(-4.32%) |
Jun 25, 2020 | 5.213 | 5.256 | 5.078 | 5.136 | 1,158,626 | -0.13(-2.56%) |
Jun 24, 2020 | 5.309 | 5.377 | 5.174 | 5.271 | 1,095,223 | -0.16(-3.01%) |
Jun 23, 2020 | 5.589 | 5.651 | 5.372 | 5.434 | 1,509,101 | -0.07(-1.23%) |
Jun 22, 2020 | 5.531 | 5.598 | 5.425 | 5.502 | 612,416 | -0.02(-0.35%) |
Jun 19, 2020 | 5.434 | 5.608 | 5.362 | 5.521 | 1,663,331 | +0.19(+3.62%) |
Jun 18, 2020 | 5.473 | 5.521 | 5.266 | 5.328 | 1,263,359 | -0.20(-3.66%) |
Jun 17, 2020 | 5.878 | 5.878 | 5.483 | 5.531 | 1,132,612 | -0.31(-5.28%) |
Jun 16, 2020 | 5.916 | 5.955 | 5.666 | 5.839 | 1,492,849 | +0.15(+2.71%) |
Jun 15, 2020 | 5.454 | 5.757 | 5.348 | 5.685 | 1,573,335 | -0.02(-0.34%) |
Jun 12, 2020 | 5.695 | 5.887 | 5.444 | 5.704 | 1,345,028 | +0.30(+5.53%) |
Jun 11, 2020 | 5.791 | 5.805 | 5.377 | 5.405 | 1,487,620 | -0.67(-11.09%) |
Jun 10, 2020 | 6.417 | 6.475 | 6.046 | 6.080 | 1,259,176 | -0.34(-5.26%) |
Jun 09, 2020 | 6.986 | 6.986 | 6.408 | 6.417 | 1,781,892 | -0.69(-9.76%) |
Jun 08, 2020 | 6.793 | 7.150 | 6.754 | 7.111 | 1,509,953 | +0.40(+6.03%) |
Jun 05, 2020 | 6.485 | 6.803 | 6.465 | 6.706 | 1,921,440 | +0.47(+7.57%) |
Jun 04, 2020 | 6.359 | 6.446 | 6.157 | 6.234 | 1,940,161 | -0.13(-2.12%) |
Jun 03, 2020 | 6.070 | 6.446 | 6.070 | 6.369 | 1,462,014 | +0.34(+5.59%) |
Jun 02, 2020 | 6.022 | 6.196 | 5.907 | 6.032 | 1,254,320 | +0.13(+2.12%) |
Jun 01, 2020 | 5.723 | 6.041 | 5.723 | 5.907 | 1,181,519 | +0.22(+3.90%) |
May 29, 2020 | 5.656 | 5.752 | 5.405 | 5.685 | 2,226,977 | +0.02(+0.34%) |
May 28, 2020 | 5.598 | 5.772 | 5.367 | 5.666 | 1,553,595 | +0.05(+0.86%) |
May 27, 2020 | 5.126 | 5.656 | 5.126 | 5.617 | 1,989,108 | +0.54(+10.63%) |
May 26, 2020 | 5.502 | 5.699 | 4.904 | 5.078 | 3,663,120 | -0.26(-4.87%) |
May 22, 2020 | 5.213 | 5.338 | 5.107 | 5.338 | 853,304 | +0.10(+1.84%) |
May 21, 2020 | 5.348 | 5.511 | 5.203 | 5.242 | 1,013,204 | -0.04(-0.73%) |
May 20, 2020 | 5.222 | 5.333 | 5.107 | 5.280 | 1,054,007 | +0.16(+3.20%) |
May 19, 2020 | 5.454 | 5.454 | 5.116 | 5.116 | 1,802,543 | -0.28(-5.18%) |
May 18, 2020 | 4.779 | 5.396 | 4.761 | 5.396 | 2,981,617 | +0.76(+16.42%) |
May 15, 2020 | 4.721 | 4.823 | 4.601 | 4.635 | 1,023,197 | -0.10(-2.04%) |
May 14, 2020 | 4.818 | 4.829 | 4.558 | 4.731 | 2,597,784 | -0.17(-3.54%) |
May 13, 2020 | 5.165 | 5.232 | 4.856 | 4.904 | 2,060,719 | -0.28(-5.39%) |
May 12, 2020 | 5.203 | 5.328 | 5.174 | 5.184 | 1,764,365 | +0.08(+1.51%) |
May 11, 2020 | 4.953 | 5.116 | 4.876 | 5.107 | 2,474,180 | +0.07(+1.34%) |
May 08, 2020 | 4.808 | 5.097 | 4.745 | 5.039 | 2,448,243 | +0.38(+8.06%) |
May 07, 2020 | 4.673 | 4.866 | 4.654 | 4.664 | 1,863,240 | +0.03(+0.62%) |
May 06, 2020 | 4.837 | 4.837 | 4.558 | 4.635 | 1,863,552 | -0.19(-3.99%) |
May 05, 2020 | 4.779 | 5.097 | 4.760 | 4.827 | 1,514,232 | -0.05(-0.99%) |
May 04, 2020 | 4.808 | 4.895 | 4.644 | 4.876 | 2,269,614 | +0.04(+0.80%) |