Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.277 | 7.322 | 7.242 | 7.267 | 44,246 | +0.02(+0.28%) |
Apr 29, 2021 | 7.267 | 7.312 | 7.217 | 7.247 | 107,654 | -0.03(-0.41%) |
Apr 28, 2021 | 7.297 | 7.357 | 7.252 | 7.277 | 69,993 | +0.02(+0.34%) |
Apr 27, 2021 | 7.367 | 7.402 | 7.245 | 7.252 | 803,222 | -0.09(-1.29%) |
Apr 26, 2021 | 7.432 | 7.527 | 7.327 | 7.347 | 77,488 | -0.12(-1.61%) |
Apr 23, 2021 | 7.492 | 7.582 | 7.447 | 7.467 | 41,443 | -0.02(-0.33%) |
Apr 22, 2021 | 7.587 | 7.587 | 7.342 | 7.492 | 57,662 | -0.04(-0.60%) |
Apr 21, 2021 | 7.402 | 7.612 | 7.352 | 7.537 | 119,334 | +0.17(+2.37%) |
Apr 20, 2021 | 7.437 | 7.476 | 7.267 | 7.362 | 121,564 | -0.10(-1.40%) |
Apr 19, 2021 | 7.457 | 7.502 | 7.422 | 7.467 | 107,646 | +0.01(+0.20%) |
Apr 16, 2021 | 7.372 | 7.497 | 7.367 | 7.452 | 125,531 | +0.06(+0.81%) |
Apr 15, 2021 | 7.477 | 7.497 | 7.382 | 7.392 | 93,992 | -0.05(-0.74%) |
Apr 14, 2021 | 7.412 | 7.467 | 7.368 | 7.447 | 52,783 | +0.01(+0.20%) |
Apr 13, 2021 | 7.492 | 7.492 | 7.382 | 7.432 | 90,690 | -0.02(-0.27%) |
Apr 12, 2021 | 7.507 | 7.512 | 7.397 | 7.452 | 46,690 | -0.02(-0.27%) |
Apr 09, 2021 | 7.482 | 7.492 | 7.382 | 7.472 | 73,676 | +0.03(+0.47%) |
Apr 08, 2021 | 7.572 | 7.577 | 7.417 | 7.437 | 117,094 | -0.08(-1.13%) |
Apr 07, 2021 | 7.442 | 7.567 | 7.417 | 7.522 | 121,200 | +0.10(+1.41%) |
Apr 06, 2021 | 7.442 | 7.536 | 7.358 | 7.417 | 41,321 | -0.02(-0.34%) |
Apr 05, 2021 | 7.542 | 7.542 | 7.417 | 7.442 | 86,684 | -0.02(-0.27%) |
Apr 01, 2021 | 7.387 | 7.515 | 7.327 | 7.462 | 292,305 | +0.13(+1.77%) |
Mar 31, 2021 | 7.337 | 7.387 | 7.292 | 7.332 | 144,120 | +0.01(+0.20%) |
Mar 30, 2021 | 7.252 | 7.445 | 7.242 | 7.317 | 314,504 | +0.07(+1.03%) |
Mar 29, 2021 | 7.252 | 7.327 | 7.192 | 7.242 | 161,410 | -0.01(-0.14%) |
Mar 26, 2021 | 7.217 | 7.299 | 7.158 | 7.252 | 554,779 | -0.40(-5.22%) |
Mar 25, 2021 | 7.572 | 7.737 | 7.562 | 7.652 | 71,967 | +0.09(+1.19%) |
Mar 24, 2021 | 7.592 | 7.867 | 7.517 | 7.562 | 89,093 | +0.08(+1.14%) |
Mar 23, 2021 | 7.647 | 7.862 | 7.392 | 7.477 | 231,846 | -0.34(-4.35%) |
Mar 22, 2021 | 7.667 | 7.937 | 7.577 | 7.817 | 253,218 | -0.34(-4.22%) |
Mar 19, 2021 | 8.326 | 8.408 | 8.045 | 8.161 | 440,690 | -0.22(-2.65%) |
Mar 18, 2021 | 8.369 | 8.490 | 8.224 | 8.384 | 138,367 | +0.02(+0.23%) |
Mar 17, 2021 | 8.394 | 8.529 | 8.132 | 8.365 | 208,817 | -0.05(-0.63%) |
Mar 16, 2021 | 8.103 | 8.447 | 8.103 | 8.418 | 178,711 | +0.32(+3.94%) |
Mar 15, 2021 | 8.113 | 8.466 | 8.055 | 8.099 | 146,232 | +0.05(+0.60%) |
Mar 12, 2021 | 8.036 | 8.123 | 7.842 | 8.050 | 167,429 | +0.01(+0.18%) |
Mar 11, 2021 | 7.770 | 8.060 | 7.770 | 8.036 | 125,867 | +0.30(+3.81%) |
Mar 10, 2021 | 7.581 | 7.741 | 7.547 | 7.741 | 76,108 | +0.16(+2.11%) |
Mar 09, 2021 | 7.523 | 7.581 | 7.465 | 7.581 | 90,399 | +0.12(+1.56%) |
Mar 08, 2021 | 7.523 | 7.523 | 7.378 | 7.465 | 81,631 | -0.05(-0.64%) |
Mar 05, 2021 | 7.494 | 7.523 | 7.402 | 7.513 | 105,831 | +0.06(+0.84%) |
Mar 04, 2021 | 7.392 | 7.620 | 7.257 | 7.450 | 118,054 | +0.08(+1.12%) |
Mar 03, 2021 | 7.233 | 7.445 | 7.160 | 7.368 | 77,288 | +0.16(+2.28%) |
Mar 02, 2021 | 7.146 | 7.281 | 7.133 | 7.204 | 61,740 | +0.05(+0.74%) |
Mar 01, 2021 | 7.015 | 7.160 | 7.015 | 7.150 | 43,777 | +0.14(+1.93%) |
Feb 26, 2021 | 7.063 | 7.160 | 6.991 | 7.015 | 48,781 | -0.07(-1.02%) |
Feb 25, 2021 | 7.116 | 7.116 | 7.054 | 7.087 | 43,424 | +0.02(+0.27%) |
Feb 24, 2021 | 7.131 | 7.133 | 6.967 | 7.068 | 61,097 | -0.07(-0.95%) |
Feb 23, 2021 | 7.092 | 7.196 | 6.875 | 7.136 | 67,924 | -0.01(-0.14%) |
Feb 22, 2021 | 7.242 | 7.305 | 7.092 | 7.146 | 157,133 | -0.06(-0.87%) |
Feb 19, 2021 | 7.063 | 7.252 | 6.899 | 7.208 | 125,262 | +0.18(+2.62%) |
Feb 18, 2021 | 6.802 | 7.063 | 6.773 | 7.025 | 113,494 | +0.22(+3.27%) |
Feb 17, 2021 | 6.652 | 6.802 | 6.652 | 6.802 | 50,088 | +0.15(+2.18%) |
Feb 16, 2021 | 6.652 | 6.671 | 6.628 | 6.657 | 113,918 | +0.04(+0.58%) |
Feb 12, 2021 | 6.584 | 6.638 | 6.507 | 6.618 | 72,759 | +0.04(+0.59%) |
Feb 11, 2021 | 6.570 | 6.579 | 6.526 | 6.579 | 72,323 | +0.05(+0.82%) |
Feb 10, 2021 | 6.531 | 6.604 | 6.507 | 6.526 | 132,633 | +0.04(+0.67%) |
Feb 09, 2021 | 6.517 | 6.531 | 6.367 | 6.483 | 47,223 | -0.04(-0.67%) |
Feb 08, 2021 | 6.526 | 6.526 | 6.294 | 6.526 | 48,624 | +0.00(+0.00%) |
Feb 05, 2021 | 6.531 | 6.550 | 6.507 | 6.526 | 47,541 | +0.00(+0.07%) |
Feb 04, 2021 | 6.386 | 6.521 | 6.301 | 6.521 | 56,316 | +0.14(+2.12%) |
Feb 03, 2021 | 6.270 | 6.459 | 6.270 | 6.386 | 54,216 | +0.12(+1.85%) |
Feb 02, 2021 | 6.197 | 6.396 | 6.183 | 6.270 | 72,755 | +0.04(+0.70%) |
Feb 01, 2021 | 6.226 | 6.313 | 6.183 | 6.226 | 80,326 | +0.00(+0.00%) |
Jan 29, 2021 | 6.304 | 6.313 | 6.183 | 6.226 | 39,893 | -0.11(-1.76%) |
Jan 28, 2021 | 6.299 | 6.396 | 6.299 | 6.338 | 20,810 | +0.00(+0.08%) |
Jan 27, 2021 | 6.430 | 6.449 | 6.284 | 6.333 | 55,187 | -0.16(-2.46%) |
Jan 26, 2021 | 6.502 | 6.507 | 6.410 | 6.492 | 39,997 | +0.01(+0.22%) |
Jan 25, 2021 | 6.526 | 6.526 | 6.362 | 6.478 | 59,123 | -0.04(-0.59%) |
Jan 22, 2021 | 6.386 | 6.526 | 6.299 | 6.517 | 158,541 | +0.07(+1.13%) |
Jan 21, 2021 | 6.265 | 6.444 | 6.250 | 6.444 | 69,731 | +0.19(+3.10%) |
Jan 20, 2021 | 6.318 | 6.338 | 6.241 | 6.251 | 31,795 | +0.01(+0.15%) |
Jan 19, 2021 | 6.221 | 6.420 | 6.197 | 6.241 | 58,697 | +0.06(+0.94%) |
Jan 15, 2021 | 6.284 | 6.284 | 6.101 | 6.183 | 59,943 | -0.03(-0.47%) |
Jan 14, 2021 | 6.188 | 6.284 | 6.188 | 6.212 | 20,577 | +0.02(+0.39%) |
Jan 13, 2021 | 6.236 | 6.284 | 6.168 | 6.188 | 41,468 | -0.00(-0.08%) |
Jan 12, 2021 | 6.173 | 6.275 | 6.168 | 6.192 | 42,613 | -0.03(-0.54%) |
Jan 11, 2021 | 6.280 | 6.280 | 6.057 | 6.226 | 78,416 | -0.06(-1.00%) |
Jan 08, 2021 | 6.183 | 6.381 | 6.173 | 6.289 | 100,044 | +0.09(+1.48%) |
Jan 07, 2021 | 6.096 | 6.268 | 6.043 | 6.197 | 95,064 | +0.18(+3.06%) |
Jan 06, 2021 | 5.863 | 6.144 | 5.849 | 6.013 | 53,517 | +0.13(+2.22%) |
Jan 05, 2021 | 5.946 | 6.004 | 5.859 | 5.883 | 80,161 | -0.06(-1.06%) |
Jan 04, 2021 | 5.980 | 6.028 | 5.854 | 5.946 | 41,005 | -0.09(-1.44%) |
Dec 31, 2020 | 6.033 | 6.033 | 6.033 | 61,103 | +0.17(+2.89%) | |
Dec 30, 2020 | 5.941 | 5.941 | 5.723 | 5.863 | 61,103 | -0.05(-0.90%) |
Dec 29, 2020 | 5.965 | 5.970 | 5.757 | 5.917 | 135,347 | +0.03(+0.58%) |
Dec 28, 2020 | 5.926 | 5.970 | 5.822 | 5.883 | 53,085 | -0.09(-1.46%) |
Dec 24, 2020 | 5.926 | 6.023 | 5.810 | 5.970 | 20,050 | +0.07(+1.15%) |
Dec 23, 2020 | 6.023 | 6.023 | 5.622 | 5.902 | 138,199 | -0.19(-3.17%) |
Dec 22, 2020 | 6.072 | 6.096 | 5.854 | 6.096 | 128,002 | +0.03(+0.48%) |
Dec 21, 2020 | 5.926 | 6.168 | 5.926 | 6.067 | 126,423 | -0.08(-1.26%) |
Dec 18, 2020 | 6.376 | 6.376 | 5.322 | 6.144 | 689,768 | -0.20(-3.13%) |
Dec 17, 2020 | 6.681 | 6.758 | 6.280 | 6.342 | 195,080 | -0.30(-4.59%) |
Dec 16, 2020 | 6.540 | 6.806 | 6.517 | 6.647 | 347,070 | +0.11(+1.64%) |
Dec 15, 2020 | 6.368 | 6.587 | 6.302 | 6.540 | 117,427 | +0.24(+3.77%) |
Dec 14, 2020 | 6.293 | 6.433 | 6.237 | 6.302 | 121,018 | +0.01(+0.18%) |
Dec 11, 2020 | 6.260 | 6.423 | 6.204 | 6.291 | 71,866 | +0.05(+0.79%) |
Dec 10, 2020 | 6.158 | 6.423 | 6.153 | 6.242 | 139,744 | +0.08(+1.36%) |
Dec 09, 2020 | 6.023 | 6.330 | 6.023 | 6.158 | 114,292 | +0.21(+3.53%) |
Dec 08, 2020 | 6.134 | 6.153 | 5.948 | 5.948 | 120,426 | -0.18(-2.89%) |
Dec 07, 2020 | 6.134 | 6.151 | 6.060 | 6.125 | 86,631 | +0.15(+2.50%) |
Dec 04, 2020 | 5.757 | 6.013 | 5.757 | 5.976 | 121,421 | +0.22(+3.81%) |
Dec 03, 2020 | 5.608 | 5.822 | 5.584 | 5.757 | 93,938 | +0.15(+2.76%) |
Dec 02, 2020 | 5.421 | 5.682 | 5.407 | 5.602 | 93,273 | +0.10(+1.85%) |
Dec 01, 2020 | 5.267 | 5.505 | 5.267 | 5.500 | 117,090 | +0.29(+5.64%) |
Nov 30, 2020 | 5.267 | 5.291 | 5.207 | 5.207 | 73,651 | +0.01(+0.27%) |
Nov 27, 2020 | 5.202 | 5.211 | 5.188 | 5.193 | 19,092 | +0.02(+0.45%) |
Nov 25, 2020 | 5.160 | 5.267 | 5.156 | 5.170 | 42,476 | -0.08(-1.60%) |
Nov 24, 2020 | 5.146 | 5.319 | 5.128 | 5.253 | 97,045 | +0.20(+3.87%) |
Nov 23, 2020 | 5.072 | 5.179 | 4.988 | 5.058 | 114,981 | +0.06(+1.12%) |
Nov 20, 2020 | 4.983 | 5.104 | 4.890 | 5.002 | 71,437 | -0.02(-0.37%) |
Nov 19, 2020 | 5.062 | 5.067 | 4.891 | 5.020 | 118,952 | +0.14(+2.87%) |
Nov 18, 2020 | 4.749 | 4.918 | 4.743 | 4.881 | 65,456 | +0.15(+3.15%) |
Nov 17, 2020 | 4.680 | 4.731 | 4.661 | 4.731 | 31,222 | +0.05(+1.10%) |
Nov 16, 2020 | 4.652 | 4.769 | 4.652 | 4.680 | 67,539 | +0.05(+1.01%) |
Nov 13, 2020 | 4.633 | 4.652 | 4.589 | 4.633 | 37,327 | +0.06(+1.22%) |
Nov 12, 2020 | 4.578 | 4.615 | 4.528 | 4.578 | 51,960 | +0.02(+0.41%) |
Nov 11, 2020 | 4.466 | 4.661 | 4.438 | 4.559 | 44,717 | +0.11(+2.41%) |
Nov 10, 2020 | 4.489 | 4.538 | 4.428 | 4.452 | 53,700 | +0.00(+0.00%) |
Nov 09, 2020 | 4.652 | 4.652 | 4.433 | 4.452 | 108,163 | -0.12(-2.55%) |
Nov 06, 2020 | 4.522 | 4.647 | 4.522 | 4.568 | 23,597 | +0.05(+1.03%) |
Nov 05, 2020 | 4.489 | 4.592 | 4.489 | 4.522 | 27,459 | +0.03(+0.57%) |
Nov 04, 2020 | 4.615 | 4.619 | 4.475 | 4.496 | 56,418 | -0.15(-3.26%) |
Nov 03, 2020 | 4.661 | 4.750 | 4.647 | 4.647 | 52,511 | -0.01(-0.30%) |
Nov 02, 2020 | 4.578 | 4.778 | 4.578 | 4.661 | 117,274 | +0.08(+1.73%) |
Oct 30, 2020 | 4.540 | 4.661 | 4.540 | 4.582 | 53,631 | -0.24(-4.93%) |
Oct 29, 2020 | 4.536 | 4.820 | 4.470 | 4.820 | 170,503 | +0.37(+8.39%) |
Oct 28, 2020 | 4.326 | 4.447 | 4.326 | 4.447 | 97,504 | +0.04(+0.95%) |
Oct 27, 2020 | 4.368 | 4.433 | 4.293 | 4.405 | 76,731 | +0.12(+2.72%) |
Oct 26, 2020 | 4.237 | 4.307 | 4.219 | 4.289 | 36,598 | +0.05(+1.10%) |
Oct 23, 2020 | 4.298 | 4.335 | 4.233 | 4.242 | 22,954 | -0.04(-0.87%) |
Oct 22, 2020 | 4.377 | 4.377 | 4.279 | 4.279 | 16,462 | -0.02(-0.54%) |
Oct 21, 2020 | 4.363 | 4.403 | 4.303 | 4.303 | 12,309 | -0.02(-0.54%) |
Oct 20, 2020 | 4.458 | 4.458 | 4.303 | 4.326 | 11,335 | -0.06(-1.27%) |
Oct 19, 2020 | 4.447 | 4.517 | 4.298 | 4.382 | 26,009 | -0.09(-1.98%) |
Oct 16, 2020 | 4.498 | 4.498 | 4.406 | 4.470 | 23,383 | -0.03(-0.62%) |
Oct 15, 2020 | 4.741 | 4.741 | 4.340 | 4.498 | 59,307 | +0.22(+5.23%) |
Oct 14, 2020 | 4.279 | 4.307 | 4.265 | 4.275 | 14,381 | -0.02(-0.54%) |
Oct 13, 2020 | 4.312 | 4.312 | 4.247 | 4.298 | 22,083 | -0.02(-0.55%) |
Oct 12, 2020 | 4.358 | 4.358 | 4.321 | 4.322 | 17,571 | +0.01(+0.23%) |
Oct 09, 2020 | 4.247 | 4.349 | 4.223 | 4.312 | 99,969 | +0.07(+1.65%) |
Oct 08, 2020 | 4.144 | 4.242 | 4.144 | 4.242 | 21,971 | +0.07(+1.68%) |
Oct 07, 2020 | 4.153 | 4.249 | 4.153 | 4.172 | 21,555 | +0.06(+1.47%) |
Oct 06, 2020 | 4.055 | 4.265 | 4.055 | 4.111 | 63,272 | -0.02(-0.45%) |
Oct 05, 2020 | 3.920 | 4.205 | 3.920 | 4.130 | 79,363 | +0.21(+5.48%) |
Oct 02, 2020 | 4.027 | 4.027 | 3.692 | 3.916 | 260,005 | -0.22(-5.30%) |
Oct 01, 2020 | 4.219 | 4.219 | 4.018 | 4.135 | 91,930 | -0.09(-2.21%) |
Sep 30, 2020 | 4.223 | 4.265 | 4.181 | 4.228 | 39,773 | +0.03(+0.78%) |
Sep 29, 2020 | 4.265 | 4.265 | 4.195 | 4.195 | 35,973 | -0.02(-0.55%) |
Sep 28, 2020 | 4.172 | 4.275 | 4.172 | 4.219 | 43,415 | +0.05(+1.12%) |
Sep 25, 2020 | 4.265 | 4.335 | 4.144 | 4.172 | 75,513 | -0.12(-2.82%) |
Sep 24, 2020 | 4.247 | 4.298 | 4.247 | 4.293 | 23,827 | -0.02(-0.43%) |
Sep 23, 2020 | 4.405 | 4.405 | 4.284 | 4.312 | 12,187 | -0.07(-1.60%) |
Sep 22, 2020 | 4.396 | 4.428 | 4.382 | 4.382 | 19,579 | +0.05(+1.08%) |
Sep 21, 2020 | 4.247 | 4.358 | 4.247 | 4.335 | 47,054 | -0.03(-0.64%) |
Sep 18, 2020 | 4.349 | 4.433 | 4.349 | 4.363 | 45,908 | -0.07(-1.47%) |
Sep 17, 2020 | 4.568 | 4.568 | 4.242 | 4.428 | 151,922 | -0.06(-1.35%) |
Sep 16, 2020 | 4.619 | 4.619 | 4.480 | 4.489 | 86,844 | -0.13(-2.73%) |
Sep 15, 2020 | 4.769 | 4.829 | 4.615 | 4.615 | 87,183 | -0.23(-4.81%) |
Sep 14, 2020 | 5.034 | 5.034 | 4.629 | 4.848 | 111,813 | -0.09(-1.79%) |
Sep 11, 2020 | 5.021 | 5.021 | 4.643 | 4.936 | 268,496 | -0.02(-0.45%) |
Sep 10, 2020 | 4.825 | 4.985 | 4.799 | 4.959 | 155,939 | +0.14(+2.95%) |
Sep 09, 2020 | 4.825 | 4.839 | 4.737 | 4.816 | 65,467 | +0.08(+1.59%) |
Sep 08, 2020 | 4.683 | 4.752 | 4.648 | 4.741 | 112,975 | +0.14(+3.09%) |
Sep 04, 2020 | 4.643 | 4.749 | 4.488 | 4.599 | 85,297 | -0.01(-0.19%) |
Sep 03, 2020 | 4.865 | 4.865 | 4.599 | 4.608 | 104,673 | -0.23(-4.78%) |
Sep 02, 2020 | 4.821 | 4.865 | 4.803 | 4.839 | 49,688 | +0.01(+0.28%) |
Sep 01, 2020 | 4.834 | 4.839 | 4.608 | 4.825 | 86,497 | +0.02(+0.46%) |
Aug 31, 2020 | 4.759 | 4.825 | 4.732 | 4.803 | 78,183 | +0.05(+1.03%) |
Aug 28, 2020 | 4.737 | 4.776 | 4.737 | 4.754 | 27,907 | +0.04(+0.75%) |
Aug 27, 2020 | 4.710 | 4.728 | 4.683 | 4.719 | 53,039 | +0.08(+1.63%) |
Aug 26, 2020 | 4.594 | 4.688 | 4.594 | 4.643 | 31,607 | +0.02(+0.48%) |
Aug 25, 2020 | 4.657 | 4.688 | 4.532 | 4.621 | 39,574 | +0.05(+1.17%) |
Aug 24, 2020 | 4.825 | 4.852 | 4.412 | 4.568 | 171,567 | -0.28(-5.86%) |
Aug 21, 2020 | 4.888 | 4.976 | 4.799 | 4.852 | 74,044 | -0.01(-0.27%) |
Aug 20, 2020 | 4.768 | 4.865 | 4.753 | 4.865 | 65,463 | +0.09(+1.96%) |
Aug 19, 2020 | 4.772 | 4.888 | 4.674 | 4.772 | 44,739 | +0.08(+1.70%) |
Aug 18, 2020 | 4.599 | 4.963 | 4.594 | 4.692 | 265,745 | +0.12(+2.52%) |
Aug 17, 2020 | 4.430 | 4.577 | 4.377 | 4.577 | 52,997 | +0.15(+3.41%) |
Aug 14, 2020 | 4.341 | 4.439 | 4.310 | 4.425 | 34,209 | +0.08(+1.94%) |
Aug 13, 2020 | 4.377 | 4.519 | 4.332 | 4.341 | 77,569 | -0.04(-0.81%) |
Aug 12, 2020 | 4.425 | 4.492 | 4.377 | 4.377 | 60,171 | -0.05(-1.10%) |
Aug 11, 2020 | 4.421 | 4.443 | 4.399 | 4.425 | 104,456 | +0.04(+1.01%) |
Aug 10, 2020 | 4.310 | 4.421 | 4.310 | 4.381 | 60,383 | +0.08(+1.75%) |
Aug 07, 2020 | 4.408 | 4.408 | 4.250 | 4.306 | 119,506 | +0.09(+2.18%) |
Aug 06, 2020 | 4.043 | 4.292 | 4.043 | 4.214 | 133,809 | +0.19(+4.78%) |
Aug 05, 2020 | 3.955 | 4.123 | 3.919 | 4.021 | 129,944 | +0.06(+1.46%) |
Aug 04, 2020 | 3.830 | 3.986 | 3.826 | 3.963 | 64,364 | +0.14(+3.72%) |
Aug 03, 2020 | 3.821 | 3.867 | 3.790 | 3.821 | 88,587 | +0.01(+0.35%) |
Jul 31, 2020 | 3.812 | 3.888 | 3.719 | 3.808 | 67,742 | -0.00(-0.11%) |
Jul 30, 2020 | 3.977 | 3.977 | 3.800 | 3.812 | 35,224 | -0.08(-2.06%) |
Jul 29, 2020 | 3.888 | 3.910 | 3.835 | 3.892 | 28,877 | +0.04(+1.04%) |
Jul 28, 2020 | 3.915 | 3.915 | 3.737 | 3.852 | 80,719 | -0.05(-1.37%) |
Jul 27, 2020 | 3.941 | 3.941 | 3.848 | 3.906 | 40,729 | +0.01(+0.34%) |
Jul 24, 2020 | 4.000 | 4.000 | 3.888 | 3.892 | 76,295 | -0.10(-2.56%) |
Jul 23, 2020 | 3.999 | 4.061 | 3.977 | 3.994 | 79,898 | +0.02(+0.45%) |
Jul 22, 2020 | 3.999 | 4.003 | 3.977 | 3.977 | 27,013 | -0.02(-0.56%) |
Jul 21, 2020 | 3.919 | 4.026 | 3.919 | 3.999 | 19,490 | +0.09(+2.27%) |
Jul 20, 2020 | 4.012 | 4.088 | 3.888 | 3.910 | 101,474 | -0.07(-1.79%) |
Jul 17, 2020 | 4.043 | 4.088 | 3.977 | 3.981 | 73,369 | -0.04(-0.99%) |
Jul 16, 2020 | 4.052 | 4.052 | 4.003 | 4.021 | 22,886 | -0.00(-0.11%) |
Jul 15, 2020 | 4.066 | 4.101 | 4.012 | 4.026 | 21,250 | +0.04(+0.89%) |
Jul 14, 2020 | 4.034 | 4.039 | 3.990 | 3.990 | 28,533 | -0.04(-0.88%) |
Jul 13, 2020 | 4.132 | 4.132 | 4.003 | 4.026 | 37,083 | -0.11(-2.58%) |
Jul 10, 2020 | 4.110 | 4.170 | 4.003 | 4.132 | 35,109 | +0.01(+0.22%) |
Jul 09, 2020 | 4.172 | 4.172 | 3.999 | 4.123 | 33,684 | -0.03(-0.75%) |
Jul 08, 2020 | 4.123 | 4.168 | 4.123 | 4.154 | 18,659 | +0.01(+0.14%) |
Jul 07, 2020 | 4.119 | 4.266 | 4.101 | 4.149 | 43,197 | +0.03(+0.83%) |
Jul 06, 2020 | 4.097 | 4.286 | 4.060 | 4.114 | 130,822 | +0.14(+3.46%) |
Jul 02, 2020 | 4.021 | 4.097 | 3.968 | 3.977 | 18,004 | -0.04(-1.11%) |
Jul 01, 2020 | 4.021 | 4.154 | 3.999 | 4.021 | 45,050 | +0.01(+0.33%) |
Jun 30, 2020 | 3.786 | 4.088 | 3.786 | 4.008 | 74,845 | +0.17(+4.52%) |
Jun 29, 2020 | 4.119 | 4.123 | 3.732 | 3.835 | 194,447 | -0.31(-7.40%) |
Jun 26, 2020 | 4.186 | 4.354 | 4.088 | 4.141 | 43,661 | -0.12(-2.92%) |
Jun 25, 2020 | 4.186 | 4.346 | 4.186 | 4.266 | 40,083 | +0.04(+1.05%) |
Jun 24, 2020 | 4.243 | 4.328 | 3.999 | 4.221 | 155,619 | -0.01(-0.21%) |
Jun 23, 2020 | 4.234 | 4.354 | 4.221 | 4.230 | 71,917 | -0.04(-0.83%) |
Jun 22, 2020 | 4.230 | 4.346 | 4.230 | 4.266 | 38,503 | +0.04(+0.84%) |
Jun 19, 2020 | 4.261 | 4.266 | 4.172 | 4.230 | 23,631 | +0.03(+0.63%) |
Jun 18, 2020 | 4.266 | 4.292 | 4.154 | 4.203 | 98,438 | -0.02(-0.42%) |
Jun 17, 2020 | 4.314 | 4.381 | 4.221 | 4.221 | 56,163 | -0.09(-2.18%) |
Jun 16, 2020 | 4.625 | 4.625 | 4.274 | 4.315 | 43,967 | -0.01(-0.19%) |
Jun 15, 2020 | 4.243 | 4.523 | 4.212 | 4.323 | 146,995 | -0.15(-3.38%) |
Jun 12, 2020 | 4.457 | 4.660 | 4.390 | 4.474 | 215,143 | +0.16(+3.62%) |
Jun 11, 2020 | 4.415 | 4.572 | 4.318 | 4.318 | 245,805 | -0.20(-4.49%) |
Jun 10, 2020 | 4.521 | 4.639 | 4.466 | 4.521 | 114,331 | +0.02(+0.38%) |
Jun 09, 2020 | 4.542 | 4.643 | 4.479 | 4.504 | 199,995 | -0.01(-0.28%) |
Jun 08, 2020 | 4.517 | 4.639 | 4.479 | 4.517 | 206,016 | +0.18(+4.09%) |
Jun 05, 2020 | 4.352 | 4.669 | 4.338 | 4.339 | 141,772 | +0.03(+0.59%) |
Jun 04, 2020 | 4.474 | 4.474 | 4.310 | 4.314 | 82,173 | -0.10(-2.30%) |
Jun 03, 2020 | 4.352 | 4.479 | 4.326 | 4.415 | 118,409 | +0.18(+4.29%) |
Jun 02, 2020 | 4.124 | 4.352 | 4.060 | 4.234 | 147,880 | +0.18(+4.37%) |
Jun 01, 2020 | 4.056 | 4.225 | 3.993 | 4.056 | 177,454 | +0.06(+1.59%) |
May 29, 2020 | 4.027 | 4.035 | 3.803 | 3.993 | 117,157 | +0.03(+0.64%) |
May 28, 2020 | 3.803 | 4.052 | 3.803 | 3.967 | 210,809 | +0.18(+4.68%) |
May 27, 2020 | 3.321 | 3.803 | 3.321 | 3.790 | 174,495 | +0.52(+15.74%) |
May 26, 2020 | 3.401 | 3.401 | 3.253 | 3.274 | 81,008 | -0.05(-1.65%) |
May 22, 2020 | 3.524 | 3.524 | 3.253 | 3.329 | 44,969 | -0.09(-2.72%) |
May 21, 2020 | 3.701 | 3.739 | 3.169 | 3.422 | 230,205 | -0.41(-10.60%) |
May 20, 2020 | 4.052 | 4.052 | 3.824 | 3.828 | 152,612 | -0.00(-0.11%) |
May 19, 2020 | 3.448 | 3.919 | 3.321 | 3.832 | 154,870 | +0.41(+11.98%) |
May 18, 2020 | 3.296 | 3.452 | 3.296 | 3.422 | 99,742 | +0.14(+4.11%) |
May 15, 2020 | 3.232 | 3.420 | 3.211 | 3.287 | 29,348 | +0.08(+2.37%) |
May 14, 2020 | 3.169 | 3.211 | 3.154 | 3.211 | 28,650 | +0.06(+2.01%) |
May 13, 2020 | 3.131 | 3.211 | 3.114 | 3.148 | 67,766 | -0.07(-2.10%) |
May 12, 2020 | 3.194 | 3.253 | 3.114 | 3.215 | 63,359 | +0.09(+2.84%) |
May 11, 2020 | 3.046 | 3.145 | 3.042 | 3.127 | 64,443 | +0.08(+2.78%) |
May 08, 2020 | 3.241 | 3.241 | 3.042 | 3.042 | 81,655 | -0.10(-3.29%) |
May 07, 2020 | 3.169 | 3.169 | 3.143 | 3.146 | 50,446 | -0.01(-0.47%) |
May 06, 2020 | 3.220 | 3.220 | 3.110 | 3.160 | 51,724 | -0.06(-1.84%) |
May 05, 2020 | 3.507 | 3.528 | 3.215 | 3.220 | 115,424 | -0.27(-7.75%) |
May 04, 2020 | 3.490 | 3.574 | 3.465 | 3.490 | 72,026 | +0.00(+0.00%) |