Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.03 | 12.03 | 11.74 | 11.99 | 108,259 | +0.04(+0.32%) |
May 27, 2021 | 11.99 | 12.07 | 11.85 | 11.95 | 214,156 | +0.05(+0.39%) |
May 26, 2021 | 11.79 | 12.15 | 11.75 | 11.90 | 104,202 | +0.19(+1.59%) |
May 25, 2021 | 12.13 | 12.38 | 11.68 | 11.72 | 252,047 | -0.31(-2.58%) |
May 24, 2021 | 11.70 | 12.10 | 11.59 | 12.03 | 375,780 | +0.28(+2.38%) |
May 21, 2021 | 12.37 | 12.41 | 11.75 | 11.75 | 214,409 | -0.48(-3.93%) |
May 20, 2021 | 11.68 | 12.43 | 11.68 | 12.23 | 540,540 | +1.20(+10.90%) |
May 19, 2021 | 10.72 | 11.05 | 10.41 | 11.03 | 201,131 | +0.20(+1.86%) |
May 18, 2021 | 10.75 | 10.96 | 10.63 | 10.82 | 123,148 | +0.09(+0.79%) |
May 17, 2021 | 10.51 | 10.79 | 10.44 | 10.74 | 114,895 | +0.24(+2.29%) |
May 14, 2021 | 10.44 | 10.72 | 10.29 | 10.50 | 171,438 | +0.12(+1.20%) |
May 13, 2021 | 9.917 | 10.44 | 9.917 | 10.37 | 157,788 | +0.43(+4.29%) |
May 12, 2021 | 10.04 | 10.38 | 9.894 | 9.948 | 177,272 | -0.26(-2.58%) |
May 11, 2021 | 9.956 | 10.36 | 9.656 | 10.21 | 163,722 | +0.09(+0.92%) |
May 10, 2021 | 10.38 | 10.62 | 10.08 | 10.12 | 174,675 | -0.14(-1.36%) |
May 07, 2021 | 10.31 | 10.51 | 10.20 | 10.26 | 115,910 | -0.05(-0.45%) |
May 06, 2021 | 10.28 | 10.57 | 10.20 | 10.30 | 120,099 | +0.05(+0.45%) |
May 05, 2021 | 10.41 | 10.51 | 10.19 | 10.26 | 122,562 | -0.05(-0.45%) |
May 04, 2021 | 10.48 | 10.48 | 10.23 | 10.30 | 107,805 | -0.26(-2.42%) |
May 03, 2021 | 10.46 | 10.77 | 10.46 | 10.56 | 198,362 | +0.17(+1.64%) |
Apr 30, 2021 | 10.44 | 10.57 | 10.34 | 10.39 | 124,974 | -0.17(-1.62%) |
Apr 29, 2021 | 10.70 | 10.74 | 10.48 | 10.56 | 97,300 | +0.00(+0.00%) |
Apr 28, 2021 | 10.71 | 10.86 | 10.54 | 10.56 | 88,249 | -0.19(-1.73%) |
Apr 27, 2021 | 10.80 | 11.00 | 10.72 | 10.75 | 105,716 | -0.06(-0.57%) |
Apr 26, 2021 | 11.04 | 11.15 | 10.74 | 10.81 | 97,752 | -0.33(-2.93%) |
Apr 23, 2021 | 11.19 | 11.33 | 11.05 | 11.13 | 125,490 | -0.05(-0.42%) |
Apr 22, 2021 | 11.17 | 11.53 | 11.15 | 11.18 | 180,860 | +0.04(+0.35%) |
Apr 21, 2021 | 10.79 | 11.18 | 10.79 | 11.14 | 147,370 | +0.43(+3.98%) |
Apr 20, 2021 | 10.68 | 10.86 | 10.40 | 10.72 | 191,262 | -0.03(-0.29%) |
Apr 19, 2021 | 11.17 | 11.17 | 10.48 | 10.75 | 298,870 | -0.42(-3.75%) |
Apr 16, 2021 | 11.19 | 11.33 | 10.99 | 11.17 | 193,071 | -0.02(-0.14%) |
Apr 15, 2021 | 10.75 | 11.19 | 10.73 | 11.18 | 138,917 | +0.51(+4.80%) |
Apr 14, 2021 | 10.75 | 11.01 | 10.65 | 10.67 | 175,611 | -0.15(-1.36%) |
Apr 13, 2021 | 10.86 | 11.02 | 10.64 | 10.82 | 172,833 | -0.09(-0.78%) |
Apr 12, 2021 | 10.52 | 10.92 | 10.39 | 10.90 | 180,266 | +0.36(+3.38%) |
Apr 09, 2021 | 10.53 | 10.71 | 10.41 | 10.54 | 225,444 | +0.07(+0.67%) |
Apr 08, 2021 | 10.29 | 10.49 | 10.12 | 10.48 | 203,984 | +0.21(+2.04%) |
Apr 07, 2021 | 9.754 | 10.41 | 9.723 | 10.27 | 285,813 | +0.51(+5.25%) |
Apr 06, 2021 | 9.452 | 9.963 | 9.452 | 9.754 | 143,093 | +0.27(+2.86%) |
Apr 05, 2021 | 9.599 | 9.599 | 9.390 | 9.483 | 146,566 | -0.05(-0.57%) |
Apr 01, 2021 | 9.250 | 9.576 | 9.250 | 9.537 | 262,588 | +0.23(+2.50%) |
Mar 31, 2021 | 9.366 | 9.591 | 9.304 | 9.304 | 274,656 | -0.03(-0.33%) |
Mar 30, 2021 | 9.017 | 9.483 | 9.017 | 9.335 | 232,088 | +0.24(+2.64%) |
Mar 29, 2021 | 9.452 | 9.739 | 9.095 | 9.095 | 251,506 | -0.47(-4.94%) |
Mar 26, 2021 | 9.552 | 9.753 | 9.351 | 9.568 | 152,316 | +0.11(+1.15%) |
Mar 25, 2021 | 8.831 | 9.560 | 8.831 | 9.459 | 224,155 | +0.55(+6.18%) |
Mar 24, 2021 | 8.839 | 9.397 | 8.839 | 8.909 | 234,168 | +0.06(+0.70%) |
Mar 23, 2021 | 8.955 | 8.955 | 8.684 | 8.847 | 316,436 | -0.11(-1.21%) |
Mar 22, 2021 | 9.056 | 9.141 | 8.878 | 8.955 | 254,012 | -0.06(-0.69%) |
Mar 19, 2021 | 9.715 | 9.727 | 8.979 | 9.017 | 1,319,905 | -0.69(-7.11%) |
Mar 18, 2021 | 10.15 | 10.15 | 9.529 | 9.707 | 362,042 | -0.17(-1.73%) |
Mar 17, 2021 | 10.19 | 10.23 | 9.777 | 9.878 | 205,360 | -0.31(-3.04%) |
Mar 16, 2021 | 10.70 | 10.71 | 10.10 | 10.19 | 153,491 | -0.53(-4.92%) |
Mar 15, 2021 | 10.17 | 10.72 | 10.07 | 10.72 | 255,984 | +0.50(+4.86%) |
Mar 12, 2021 | 10.24 | 10.44 | 9.948 | 10.22 | 216,931 | +0.02(+0.15%) |
Mar 11, 2021 | 9.979 | 10.26 | 9.940 | 10.20 | 162,330 | +0.20(+2.02%) |
Mar 10, 2021 | 10.33 | 10.43 | 9.971 | 10.00 | 164,945 | -0.35(-3.37%) |
Mar 09, 2021 | 10.24 | 10.58 | 10.08 | 10.35 | 201,950 | +0.19(+1.83%) |
Mar 08, 2021 | 9.289 | 10.16 | 9.266 | 10.16 | 334,988 | +0.94(+10.17%) |
Mar 05, 2021 | 9.180 | 9.304 | 8.428 | 9.227 | 535,751 | +0.17(+1.88%) |
Mar 04, 2021 | 9.707 | 9.808 | 8.684 | 9.056 | 586,362 | -0.64(-6.63%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.560 | 9.700 | 149,226 | -0.16(-1.65%) |
Mar 02, 2021 | 9.847 | 10.10 | 9.715 | 9.863 | 236,526 | +0.00(+0.00%) |
Mar 01, 2021 | 9.630 | 9.878 | 9.490 | 9.863 | 124,902 | +0.29(+3.08%) |
Feb 26, 2021 | 9.894 | 9.963 | 9.312 | 9.568 | 273,292 | -0.29(-2.91%) |
Feb 25, 2021 | 9.878 | 10.13 | 9.801 | 9.855 | 316,243 | +0.02(+0.24%) |
Feb 24, 2021 | 9.925 | 10.07 | 9.614 | 9.832 | 251,375 | -0.02(-0.24%) |
Feb 23, 2021 | 9.739 | 10.02 | 9.490 | 9.855 | 136,454 | +0.10(+1.03%) |
Feb 22, 2021 | 9.552 | 9.824 | 9.438 | 9.754 | 233,854 | +0.20(+2.11%) |
Feb 19, 2021 | 9.537 | 9.630 | 9.409 | 9.552 | 284,255 | +0.06(+0.65%) |
Feb 18, 2021 | 9.591 | 9.591 | 9.149 | 9.490 | 274,221 | -0.11(-1.13%) |
Feb 17, 2021 | 9.366 | 9.739 | 9.366 | 9.599 | 193,934 | +0.10(+1.06%) |
Feb 16, 2021 | 9.568 | 9.607 | 9.359 | 9.498 | 225,805 | +0.00(+0.00%) |
Feb 12, 2021 | 9.266 | 9.601 | 9.188 | 9.498 | 279,096 | +0.20(+2.17%) |
Feb 11, 2021 | 9.273 | 9.312 | 8.793 | 9.297 | 306,060 | +0.03(+0.33%) |
Feb 10, 2021 | 9.537 | 9.653 | 9.087 | 9.266 | 170,130 | -0.27(-2.85%) |
Feb 09, 2021 | 9.180 | 9.576 | 8.862 | 9.537 | 248,081 | +0.34(+3.71%) |
Feb 08, 2021 | 8.591 | 9.219 | 8.568 | 9.196 | 375,001 | +0.63(+7.33%) |
Feb 05, 2021 | 8.824 | 8.824 | 8.529 | 8.568 | 211,385 | -0.29(-3.24%) |
Feb 04, 2021 | 8.296 | 8.901 | 8.250 | 8.855 | 287,987 | +0.53(+6.33%) |
Feb 03, 2021 | 8.405 | 8.575 | 8.304 | 8.327 | 208,858 | -0.09(-1.01%) |
Feb 02, 2021 | 8.529 | 8.529 | 8.289 | 8.413 | 183,917 | -0.06(-0.73%) |
Feb 01, 2021 | 8.800 | 8.886 | 8.351 | 8.475 | 196,889 | -0.34(-3.87%) |
Jan 29, 2021 | 8.769 | 8.940 | 8.537 | 8.816 | 225,701 | +0.11(+1.25%) |
Jan 28, 2021 | 8.955 | 9.072 | 8.583 | 8.707 | 323,509 | -0.16(-1.75%) |
Jan 27, 2021 | 8.645 | 8.994 | 8.575 | 8.862 | 243,642 | +0.12(+1.42%) |
Jan 26, 2021 | 9.110 | 9.110 | 8.696 | 8.738 | 205,417 | -0.29(-3.26%) |
Jan 25, 2021 | 8.754 | 9.079 | 8.572 | 9.033 | 250,591 | +0.26(+3.01%) |
Jan 22, 2021 | 8.746 | 8.855 | 8.506 | 8.769 | 276,904 | -0.10(-1.14%) |
Jan 21, 2021 | 8.684 | 8.901 | 8.335 | 8.870 | 259,456 | +0.19(+2.14%) |
Jan 20, 2021 | 8.808 | 8.878 | 8.676 | 8.684 | 161,427 | -0.09(-1.06%) |
Jan 19, 2021 | 8.886 | 8.948 | 8.529 | 8.777 | 266,147 | +0.02(+0.27%) |
Jan 15, 2021 | 8.343 | 8.824 | 8.250 | 8.754 | 359,833 | +0.24(+2.82%) |
Jan 14, 2021 | 8.141 | 8.583 | 8.102 | 8.513 | 367,636 | +0.42(+5.17%) |
Jan 13, 2021 | 8.281 | 8.281 | 7.932 | 8.095 | 183,281 | -0.17(-2.06%) |
Jan 12, 2021 | 7.924 | 8.312 | 7.868 | 8.265 | 413,140 | +0.44(+5.65%) |
Jan 11, 2021 | 7.684 | 7.847 | 7.544 | 7.823 | 428,529 | +0.10(+1.31%) |
Jan 08, 2021 | 7.893 | 7.893 | 7.529 | 7.723 | 308,760 | -0.08(-0.99%) |
Jan 07, 2021 | 8.134 | 8.134 | 7.606 | 7.800 | 405,779 | -0.26(-3.27%) |
Jan 06, 2021 | 7.281 | 8.157 | 7.281 | 8.064 | 468,322 | +0.88(+12.19%) |
Jan 05, 2021 | 7.025 | 7.265 | 6.978 | 7.188 | 211,910 | +0.15(+2.09%) |
Jan 04, 2021 | 7.536 | 7.653 | 6.924 | 7.040 | 232,305 | -0.40(-5.32%) |
Dec 31, 2020 | 7.436 | 7.436 | 7.436 | 365,866 | +0.23(+3.23%) | |
Dec 30, 2020 | 6.622 | 7.374 | 6.622 | 7.203 | 365,866 | +0.60(+9.17%) |
Dec 29, 2020 | 6.823 | 6.978 | 6.521 | 6.598 | 266,365 | -0.05(-0.70%) |
Dec 28, 2020 | 6.459 | 6.660 | 6.459 | 6.645 | 282,159 | +0.29(+4.51%) |
Dec 24, 2020 | 6.350 | 6.544 | 6.234 | 6.358 | 73,127 | -0.02(-0.24%) |
Dec 23, 2020 | 6.280 | 6.459 | 6.280 | 6.373 | 100,479 | +0.15(+2.37%) |
Dec 22, 2020 | 6.373 | 6.490 | 6.195 | 6.226 | 227,817 | -0.18(-2.78%) |
Dec 21, 2020 | 6.474 | 6.622 | 6.366 | 6.404 | 149,556 | -0.19(-2.94%) |
Dec 18, 2020 | 6.831 | 6.901 | 6.560 | 6.598 | 897,133 | -0.23(-3.41%) |
Dec 17, 2020 | 6.932 | 7.009 | 6.645 | 6.831 | 121,129 | -0.09(-1.23%) |
Dec 16, 2020 | 7.110 | 7.141 | 6.901 | 6.916 | 117,563 | -0.19(-2.73%) |
Dec 15, 2020 | 6.939 | 7.164 | 6.792 | 7.110 | 213,103 | +0.17(+2.46%) |
Dec 14, 2020 | 6.490 | 7.071 | 6.428 | 6.939 | 362,282 | +0.51(+7.96%) |
Dec 11, 2020 | 6.529 | 6.629 | 6.249 | 6.428 | 183,398 | -0.13(-2.01%) |
Dec 10, 2020 | 6.730 | 6.753 | 6.552 | 6.560 | 165,684 | -0.18(-2.65%) |
Dec 09, 2020 | 6.908 | 6.947 | 6.676 | 6.738 | 158,606 | -0.14(-2.03%) |
Dec 08, 2020 | 6.870 | 6.955 | 6.769 | 6.877 | 269,499 | -0.03(-0.45%) |
Dec 07, 2020 | 6.769 | 6.978 | 6.660 | 6.908 | 165,457 | +0.12(+1.83%) |
Dec 04, 2020 | 6.777 | 6.846 | 6.637 | 6.784 | 193,974 | -0.01(-0.11%) |
Dec 03, 2020 | 6.645 | 7.009 | 6.645 | 6.792 | 186,885 | +0.22(+3.30%) |
Dec 02, 2020 | 6.490 | 6.637 | 6.412 | 6.575 | 362,401 | +0.05(+0.71%) |
Dec 01, 2020 | 6.420 | 6.676 | 6.249 | 6.529 | 215,268 | +0.28(+4.47%) |
Nov 30, 2020 | 6.684 | 6.684 | 6.218 | 6.249 | 859,924 | -0.51(-7.57%) |
Nov 27, 2020 | 6.699 | 6.800 | 6.521 | 6.761 | 135,421 | +0.06(+0.93%) |
Nov 25, 2020 | 6.831 | 6.831 | 6.567 | 6.699 | 302,053 | -0.08(-1.14%) |
Nov 24, 2020 | 6.591 | 6.908 | 6.536 | 6.777 | 417,027 | +0.24(+3.68%) |
Nov 23, 2020 | 6.513 | 6.629 | 6.513 | 6.536 | 178,260 | +0.11(+1.69%) |
Nov 20, 2020 | 6.110 | 6.451 | 6.102 | 6.428 | 238,728 | +0.19(+3.11%) |
Nov 19, 2020 | 6.257 | 6.505 | 5.994 | 6.234 | 299,777 | -0.17(-2.66%) |
Nov 18, 2020 | 6.513 | 6.691 | 6.397 | 6.404 | 260,857 | -0.06(-0.96%) |
Nov 17, 2020 | 6.342 | 6.536 | 6.249 | 6.466 | 235,190 | +0.04(+0.60%) |
Nov 16, 2020 | 6.552 | 6.591 | 6.296 | 6.428 | 262,530 | -0.02(-0.24%) |
Nov 13, 2020 | 6.389 | 6.525 | 6.358 | 6.443 | 147,802 | +0.12(+1.84%) |
Nov 12, 2020 | 6.187 | 6.377 | 6.150 | 6.327 | 334,023 | +0.05(+0.74%) |
Nov 11, 2020 | 6.296 | 6.304 | 6.056 | 6.280 | 223,744 | +0.02(+0.25%) |
Nov 10, 2020 | 5.994 | 6.296 | 5.994 | 6.265 | 318,084 | +0.17(+2.80%) |
Nov 09, 2020 | 5.807 | 6.373 | 5.699 | 6.094 | 438,616 | +0.68(+12.61%) |
Nov 06, 2020 | 5.296 | 5.459 | 5.288 | 5.412 | 200,165 | +0.11(+2.05%) |
Nov 05, 2020 | 5.218 | 5.477 | 5.172 | 5.303 | 433,073 | +0.11(+2.09%) |
Nov 04, 2020 | 4.993 | 5.280 | 4.931 | 5.195 | 353,825 | +0.10(+1.98%) |
Nov 03, 2020 | 5.009 | 5.176 | 4.924 | 5.094 | 257,537 | +0.19(+3.79%) |
Nov 02, 2020 | 4.823 | 4.962 | 4.714 | 4.908 | 287,246 | +0.16(+3.43%) |
Oct 30, 2020 | 4.737 | 4.807 | 4.714 | 4.745 | 339,842 | +0.03(+0.66%) |
Oct 29, 2020 | 4.862 | 4.862 | 4.706 | 4.714 | 449,916 | -0.18(-3.64%) |
Oct 28, 2020 | 5.063 | 5.148 | 4.885 | 4.893 | 253,993 | -0.29(-5.54%) |
Oct 27, 2020 | 5.334 | 5.389 | 5.156 | 5.179 | 346,180 | -0.14(-2.62%) |
Oct 26, 2020 | 5.334 | 5.342 | 5.210 | 5.319 | 395,486 | -0.09(-1.72%) |
Oct 23, 2020 | 5.459 | 5.466 | 5.346 | 5.412 | 264,651 | -0.01(-0.14%) |
Oct 22, 2020 | 5.203 | 5.482 | 5.179 | 5.420 | 573,938 | +0.20(+3.86%) |
Oct 21, 2020 | 5.218 | 5.303 | 5.156 | 5.218 | 300,457 | +0.06(+1.20%) |
Oct 20, 2020 | 5.334 | 5.334 | 5.079 | 5.156 | 634,595 | -0.16(-3.06%) |
Oct 19, 2020 | 5.466 | 5.585 | 5.311 | 5.319 | 263,960 | -0.15(-2.70%) |
Oct 16, 2020 | 5.334 | 5.637 | 5.334 | 5.466 | 174,112 | +0.12(+2.32%) |
Oct 15, 2020 | 5.311 | 5.420 | 5.234 | 5.342 | 355,217 | -0.02(-0.29%) |
Oct 14, 2020 | 5.497 | 5.505 | 5.303 | 5.358 | 326,223 | -0.14(-2.54%) |
Oct 13, 2020 | 5.745 | 5.792 | 5.482 | 5.497 | 258,613 | -0.33(-5.72%) |
Oct 12, 2020 | 6.001 | 6.063 | 5.800 | 5.831 | 232,178 | -0.17(-2.84%) |
Oct 09, 2020 | 6.079 | 6.234 | 5.994 | 6.001 | 259,492 | -0.02(-0.39%) |
Oct 08, 2020 | 6.001 | 6.149 | 6.001 | 6.025 | 264,128 | +0.03(+0.52%) |
Oct 07, 2020 | 6.032 | 6.218 | 5.970 | 5.994 | 293,274 | +0.03(+0.52%) |
Oct 06, 2020 | 6.195 | 6.288 | 5.955 | 5.963 | 212,595 | -0.19(-3.15%) |
Oct 05, 2020 | 6.280 | 6.389 | 6.133 | 6.156 | 185,360 | -0.05(-0.87%) |
Oct 02, 2020 | 5.939 | 6.234 | 5.939 | 6.211 | 338,552 | +0.14(+2.30%) |
Oct 01, 2020 | 6.087 | 6.195 | 6.025 | 6.071 | 236,627 | +0.01(+0.13%) |
Sep 30, 2020 | 6.079 | 6.265 | 6.048 | 6.063 | 318,520 | +0.02(+0.26%) |
Sep 29, 2020 | 6.265 | 6.265 | 6.040 | 6.048 | 190,691 | -0.22(-3.47%) |
Sep 28, 2020 | 6.257 | 6.397 | 6.234 | 6.265 | 162,495 | +0.10(+1.64%) |
Sep 25, 2020 | 6.017 | 6.226 | 5.931 | 6.164 | 306,051 | +0.10(+1.66%) |
Sep 24, 2020 | 6.017 | 6.156 | 5.831 | 6.063 | 335,395 | +0.01(+0.13%) |
Sep 23, 2020 | 6.203 | 6.381 | 6.017 | 6.056 | 184,211 | -0.13(-2.13%) |
Sep 22, 2020 | 6.257 | 6.327 | 6.149 | 6.187 | 228,811 | -0.03(-0.50%) |
Sep 21, 2020 | 6.249 | 6.335 | 6.032 | 6.218 | 423,465 | -0.22(-3.37%) |
Sep 18, 2020 | 6.544 | 6.591 | 6.331 | 6.435 | 710,767 | -0.04(-0.60%) |
Sep 17, 2020 | 6.645 | 6.746 | 6.443 | 6.474 | 191,264 | -0.27(-4.02%) |
Sep 16, 2020 | 6.761 | 6.846 | 6.676 | 6.746 | 322,485 | +0.02(+0.35%) |
Sep 15, 2020 | 7.056 | 7.056 | 6.707 | 6.722 | 171,676 | -0.29(-4.20%) |
Sep 14, 2020 | 6.699 | 7.056 | 6.687 | 7.017 | 262,514 | +0.40(+6.10%) |
Sep 11, 2020 | 6.784 | 6.784 | 6.478 | 6.614 | 425,867 | -0.20(-2.96%) |
Sep 10, 2020 | 6.684 | 6.881 | 6.598 | 6.815 | 454,647 | +0.14(+2.09%) |
Sep 09, 2020 | 6.730 | 6.730 | 6.474 | 6.676 | 296,583 | +0.07(+1.06%) |
Sep 08, 2020 | 6.443 | 6.637 | 6.373 | 6.606 | 220,265 | +0.08(+1.19%) |
Sep 04, 2020 | 6.746 | 6.823 | 6.381 | 6.529 | 290,059 | -0.06(-0.94%) |
Sep 03, 2020 | 6.699 | 6.761 | 6.466 | 6.591 | 365,946 | -0.09(-1.28%) |
Sep 02, 2020 | 6.397 | 6.746 | 6.280 | 6.676 | 438,706 | +0.30(+4.74%) |
Sep 01, 2020 | 6.156 | 6.435 | 6.110 | 6.373 | 374,883 | +0.17(+2.75%) |
Aug 31, 2020 | 6.172 | 6.280 | 5.978 | 6.203 | 478,662 | +0.00(+0.00%) |
Aug 28, 2020 | 6.017 | 6.234 | 5.908 | 6.203 | 303,214 | +0.29(+4.85%) |
Aug 27, 2020 | 5.823 | 5.994 | 5.753 | 5.916 | 404,423 | +0.15(+2.55%) |
Aug 26, 2020 | 5.536 | 5.828 | 5.365 | 5.769 | 748,062 | +0.23(+4.20%) |
Aug 25, 2020 | 5.296 | 5.614 | 5.148 | 5.536 | 573,796 | +0.27(+5.15%) |
Aug 24, 2020 | 4.978 | 5.396 | 4.862 | 5.265 | 741,576 | +0.23(+4.62%) |
Aug 21, 2020 | 6.273 | 6.273 | 4.722 | 5.032 | 1,798,393 | -1.38(-21.52%) |
Aug 20, 2020 | 6.187 | 6.482 | 6.118 | 6.412 | 292,829 | +0.16(+2.48%) |
Aug 19, 2020 | 6.273 | 6.273 | 6.001 | 6.257 | 517,719 | -0.03(-0.49%) |
Aug 18, 2020 | 6.358 | 6.358 | 6.087 | 6.288 | 527,331 | -0.12(-1.82%) |
Aug 17, 2020 | 6.366 | 6.412 | 6.234 | 6.404 | 428,159 | +0.08(+1.23%) |
Aug 14, 2020 | 6.087 | 6.443 | 6.017 | 6.327 | 533,172 | +0.21(+3.42%) |
Aug 13, 2020 | 6.094 | 6.203 | 5.947 | 6.118 | 325,197 | -0.05(-0.88%) |
Aug 12, 2020 | 6.474 | 6.505 | 6.135 | 6.172 | 228,332 | -0.19(-3.05%) |
Aug 11, 2020 | 6.498 | 6.676 | 6.350 | 6.366 | 562,122 | -0.05(-0.85%) |
Aug 10, 2020 | 6.335 | 6.583 | 6.327 | 6.420 | 377,373 | +0.11(+1.72%) |
Aug 07, 2020 | 6.017 | 6.443 | 6.001 | 6.311 | 505,830 | +0.29(+4.90%) |
Aug 06, 2020 | 6.265 | 6.358 | 5.986 | 6.017 | 452,239 | -0.26(-4.08%) |
Aug 05, 2020 | 6.048 | 6.288 | 6.048 | 6.273 | 315,472 | +0.31(+5.20%) |
Aug 04, 2020 | 5.652 | 5.994 | 5.652 | 5.963 | 284,189 | +0.30(+5.34%) |
Aug 03, 2020 | 5.583 | 5.691 | 5.552 | 5.660 | 255,826 | +0.09(+1.53%) |
Jul 31, 2020 | 5.637 | 5.660 | 5.451 | 5.575 | 404,715 | -0.12(-2.04%) |
Jul 30, 2020 | 5.691 | 5.745 | 5.575 | 5.691 | 144,217 | -0.09(-1.61%) |
Jul 29, 2020 | 5.691 | 5.955 | 5.691 | 5.784 | 214,903 | +0.11(+1.91%) |
Jul 28, 2020 | 5.614 | 5.738 | 5.598 | 5.676 | 170,986 | +0.05(+0.83%) |
Jul 27, 2020 | 5.699 | 5.776 | 5.474 | 5.629 | 308,098 | -0.09(-1.63%) |
Jul 24, 2020 | 5.699 | 5.800 | 5.583 | 5.722 | 354,287 | +0.03(+0.55%) |
Jul 23, 2020 | 5.583 | 5.745 | 5.567 | 5.691 | 334,709 | +0.11(+1.94%) |
Jul 22, 2020 | 5.482 | 5.629 | 5.451 | 5.583 | 337,056 | +0.02(+0.42%) |
Jul 21, 2020 | 5.396 | 5.583 | 5.334 | 5.559 | 341,747 | +0.21(+3.91%) |
Jul 20, 2020 | 5.536 | 5.598 | 5.334 | 5.350 | 348,433 | -0.26(-4.56%) |
Jul 17, 2020 | 5.544 | 5.683 | 5.482 | 5.606 | 269,681 | +0.07(+1.26%) |
Jul 16, 2020 | 5.544 | 5.660 | 5.490 | 5.536 | 307,907 | -0.02(-0.28%) |
Jul 15, 2020 | 5.528 | 5.722 | 5.428 | 5.552 | 646,762 | +0.12(+2.29%) |
Jul 14, 2020 | 5.645 | 5.745 | 5.420 | 5.428 | 420,193 | -0.23(-4.11%) |
Jul 13, 2020 | 5.931 | 5.938 | 5.629 | 5.660 | 442,570 | -0.23(-3.95%) |
Jul 10, 2020 | 5.893 | 6.013 | 5.846 | 5.893 | 370,409 | -0.01(-0.13%) |
Jul 09, 2020 | 6.203 | 6.203 | 5.838 | 5.900 | 457,750 | -0.27(-4.40%) |
Jul 08, 2020 | 6.203 | 6.203 | 5.924 | 6.172 | 529,643 | -0.05(-0.87%) |
Jul 07, 2020 | 6.342 | 6.435 | 6.211 | 6.226 | 359,694 | -0.21(-3.25%) |
Jul 06, 2020 | 6.498 | 6.552 | 6.288 | 6.435 | 438,633 | +0.07(+1.10%) |
Jul 02, 2020 | 6.412 | 6.660 | 6.366 | 6.366 | 531,237 | +0.09(+1.36%) |
Jul 01, 2020 | 6.358 | 6.800 | 6.234 | 6.280 | 602,767 | -0.06(-0.98%) |
Jun 30, 2020 | 6.149 | 6.567 | 6.141 | 6.342 | 471,544 | +0.14(+2.25%) |
Jun 29, 2020 | 6.257 | 6.277 | 6.048 | 6.203 | 498,984 | -0.05(-0.87%) |
Jun 26, 2020 | 6.280 | 6.373 | 5.862 | 6.257 | 869,661 | -0.09(-1.47%) |
Jun 25, 2020 | 6.381 | 6.498 | 6.273 | 6.350 | 432,916 | -0.09(-1.44%) |
Jun 24, 2020 | 6.397 | 6.583 | 6.288 | 6.443 | 475,236 | -0.04(-0.60%) |
Jun 23, 2020 | 6.552 | 6.637 | 6.358 | 6.482 | 428,213 | +0.02(+0.36%) |
Jun 22, 2020 | 6.265 | 6.474 | 6.032 | 6.459 | 749,325 | +0.18(+2.84%) |
Jun 19, 2020 | 6.513 | 6.583 | 6.226 | 6.280 | 817,041 | -0.13(-2.06%) |
Jun 18, 2020 | 6.397 | 6.552 | 6.265 | 6.412 | 315,575 | -0.05(-0.72%) |
Jun 17, 2020 | 6.862 | 6.862 | 6.420 | 6.459 | 292,988 | -0.35(-5.13%) |
Jun 16, 2020 | 6.746 | 7.040 | 6.660 | 6.808 | 433,143 | +0.38(+5.91%) |
Jun 15, 2020 | 6.583 | 6.726 | 6.273 | 6.428 | 475,388 | -0.31(-4.60%) |
Jun 12, 2020 | 7.095 | 7.149 | 6.591 | 6.738 | 378,792 | -0.13(-1.92%) |
Jun 11, 2020 | 7.009 | 7.056 | 6.870 | 6.870 | 390,634 | -0.47(-6.44%) |
Jun 10, 2020 | 8.149 | 8.149 | 7.335 | 7.343 | 322,868 | -0.95(-11.41%) |
Jun 09, 2020 | 8.304 | 8.490 | 8.149 | 8.289 | 399,863 | -0.08(-0.93%) |
Jun 08, 2020 | 8.358 | 8.575 | 8.203 | 8.366 | 351,051 | +0.09(+1.03%) |
Jun 05, 2020 | 8.296 | 8.622 | 8.211 | 8.281 | 438,893 | +0.40(+5.01%) |
Jun 04, 2020 | 7.668 | 7.978 | 7.653 | 7.885 | 370,029 | +0.10(+1.29%) |
Jun 03, 2020 | 7.498 | 7.862 | 7.498 | 7.785 | 256,592 | +0.52(+7.15%) |
Jun 02, 2020 | 7.164 | 7.389 | 7.102 | 7.265 | 380,581 | +0.20(+2.85%) |