Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.325 | 7.355 | 7.208 | 7.348 | 34,626 | +0.00(+0.00%) |
May 27, 2021 | 7.355 | 7.355 | 7.333 | 7.348 | 20,619 | +0.06(+0.80%) |
May 26, 2021 | 7.267 | 7.379 | 7.263 | 7.289 | 45,320 | +0.07(+0.93%) |
May 25, 2021 | 7.476 | 7.484 | 7.222 | 7.222 | 43,528 | -0.25(-3.31%) |
May 24, 2021 | 7.409 | 7.469 | 7.372 | 7.469 | 46,792 | +0.08(+1.11%) |
May 21, 2021 | 7.409 | 7.409 | 7.372 | 7.387 | 13,873 | +0.03(+0.41%) |
May 20, 2021 | 7.446 | 7.446 | 7.312 | 7.357 | 52,303 | -0.16(-2.09%) |
May 19, 2021 | 7.484 | 7.514 | 7.372 | 7.514 | 27,515 | +0.03(+0.40%) |
May 18, 2021 | 7.633 | 7.633 | 7.484 | 7.484 | 43,408 | -0.14(-1.86%) |
May 17, 2021 | 7.589 | 7.701 | 7.589 | 7.626 | 67,063 | +0.02(+0.30%) |
May 14, 2021 | 7.633 | 7.633 | 7.506 | 7.604 | 37,625 | -0.02(-0.29%) |
May 13, 2021 | 7.476 | 7.633 | 7.448 | 7.626 | 29,351 | +0.15(+2.00%) |
May 12, 2021 | 7.551 | 7.633 | 7.454 | 7.476 | 33,309 | -0.01(-0.20%) |
May 11, 2021 | 7.521 | 7.604 | 7.446 | 7.491 | 72,174 | -0.10(-1.38%) |
May 10, 2021 | 7.648 | 7.746 | 7.559 | 7.596 | 56,203 | -0.03(-0.39%) |
May 07, 2021 | 7.619 | 7.689 | 7.484 | 7.626 | 33,951 | +0.07(+0.99%) |
May 06, 2021 | 7.581 | 7.627 | 7.439 | 7.551 | 37,173 | +0.07(+0.90%) |
May 05, 2021 | 7.432 | 7.484 | 7.312 | 7.484 | 70,834 | +0.19(+2.56%) |
May 04, 2021 | 7.431 | 7.431 | 7.297 | 7.297 | 28,140 | -0.09(-1.22%) |
May 03, 2021 | 7.334 | 7.402 | 7.170 | 7.387 | 19,324 | +0.03(+0.41%) |
Apr 30, 2021 | 7.589 | 7.656 | 7.110 | 7.357 | 83,246 | -0.16(-2.09%) |
Apr 29, 2021 | 7.566 | 7.619 | 7.461 | 7.514 | 66,960 | +0.12(+1.58%) |
Apr 28, 2021 | 7.300 | 7.411 | 7.263 | 7.397 | 82,863 | +0.19(+2.57%) |
Apr 27, 2021 | 7.337 | 7.337 | 7.152 | 7.211 | 35,679 | -0.05(-0.71%) |
Apr 26, 2021 | 7.041 | 7.311 | 7.041 | 7.263 | 60,923 | +0.23(+3.27%) |
Apr 23, 2021 | 6.789 | 7.085 | 6.744 | 7.033 | 96,472 | -0.09(-1.25%) |
Apr 22, 2021 | 7.041 | 7.211 | 6.930 | 7.122 | 43,494 | +0.13(+1.91%) |
Apr 21, 2021 | 6.959 | 7.041 | 6.915 | 6.989 | 66,743 | +0.16(+2.39%) |
Apr 20, 2021 | 6.559 | 6.856 | 6.559 | 6.826 | 89,855 | +0.29(+4.42%) |
Apr 19, 2021 | 6.404 | 6.537 | 6.389 | 6.537 | 52,807 | +0.10(+1.61%) |
Apr 16, 2021 | 6.441 | 6.441 | 6.359 | 6.433 | 24,961 | -0.01(-0.23%) |
Apr 15, 2021 | 6.530 | 6.544 | 6.366 | 6.448 | 34,526 | -0.04(-0.57%) |
Apr 14, 2021 | 6.515 | 6.566 | 6.448 | 6.485 | 41,872 | -0.03(-0.45%) |
Apr 13, 2021 | 6.596 | 6.596 | 6.485 | 6.515 | 27,617 | -0.08(-1.24%) |
Apr 12, 2021 | 6.655 | 6.856 | 6.596 | 6.596 | 24,575 | -0.05(-0.78%) |
Apr 09, 2021 | 6.730 | 6.767 | 6.626 | 6.648 | 15,381 | -0.03(-0.44%) |
Apr 08, 2021 | 6.796 | 6.796 | 6.596 | 6.678 | 18,016 | -0.06(-0.88%) |
Apr 07, 2021 | 6.596 | 6.741 | 6.552 | 6.737 | 35,930 | +0.12(+1.79%) |
Apr 06, 2021 | 6.485 | 6.670 | 6.485 | 6.618 | 52,425 | +0.18(+2.76%) |
Apr 05, 2021 | 6.374 | 6.448 | 6.329 | 6.441 | 11,591 | +0.07(+1.16%) |
Apr 01, 2021 | 6.359 | 6.463 | 6.318 | 6.366 | 36,564 | +0.10(+1.54%) |
Mar 31, 2021 | 6.448 | 6.455 | 6.270 | 6.270 | 36,452 | -0.16(-2.53%) |
Mar 30, 2021 | 6.448 | 6.551 | 6.404 | 6.433 | 42,652 | +0.01(+0.20%) |
Mar 29, 2021 | 6.420 | 6.420 | 6.376 | 6.420 | 20,854 | +0.03(+0.46%) |
Mar 26, 2021 | 6.450 | 6.535 | 6.370 | 6.391 | 20,732 | +0.03(+0.46%) |
Mar 25, 2021 | 6.428 | 6.516 | 6.324 | 6.361 | 30,396 | -0.14(-2.16%) |
Mar 24, 2021 | 6.671 | 6.778 | 6.435 | 6.502 | 36,937 | -0.06(-0.90%) |
Mar 23, 2021 | 6.583 | 6.636 | 6.457 | 6.561 | 43,276 | -0.08(-1.22%) |
Mar 22, 2021 | 6.834 | 6.834 | 6.575 | 6.642 | 42,550 | -0.10(-1.42%) |
Mar 19, 2021 | 7.166 | 7.173 | 6.716 | 6.738 | 61,926 | -0.36(-5.09%) |
Mar 18, 2021 | 7.365 | 7.372 | 7.099 | 7.099 | 39,436 | -0.27(-3.70%) |
Mar 17, 2021 | 7.372 | 7.372 | 7.306 | 7.372 | 12,851 | +0.07(+0.91%) |
Mar 16, 2021 | 7.453 | 7.453 | 7.299 | 7.306 | 45,186 | -0.13(-1.79%) |
Mar 15, 2021 | 7.380 | 7.527 | 7.311 | 7.439 | 39,952 | -0.01(-0.10%) |
Mar 12, 2021 | 7.704 | 7.804 | 7.431 | 7.446 | 72,496 | -0.19(-2.51%) |
Mar 11, 2021 | 7.195 | 7.662 | 7.129 | 7.638 | 84,025 | +0.50(+7.03%) |
Mar 10, 2021 | 6.996 | 7.136 | 6.960 | 7.136 | 75,393 | +0.17(+2.38%) |
Mar 09, 2021 | 6.952 | 6.995 | 6.826 | 6.970 | 32,902 | +0.09(+1.34%) |
Mar 08, 2021 | 6.841 | 7.114 | 6.830 | 6.878 | 66,578 | +0.09(+1.30%) |
Mar 05, 2021 | 6.834 | 6.878 | 6.679 | 6.789 | 55,422 | +0.02(+0.33%) |
Mar 04, 2021 | 6.730 | 6.819 | 6.649 | 6.767 | 54,532 | +0.10(+1.55%) |
Mar 03, 2021 | 6.642 | 6.817 | 6.642 | 6.664 | 37,970 | +0.04(+0.56%) |
Mar 02, 2021 | 6.605 | 6.774 | 6.531 | 6.627 | 49,930 | +0.15(+2.28%) |
Mar 01, 2021 | 6.516 | 6.605 | 6.465 | 6.479 | 27,800 | -0.05(-0.79%) |
Feb 26, 2021 | 6.664 | 6.664 | 6.383 | 6.531 | 57,319 | -0.13(-1.99%) |
Feb 25, 2021 | 6.789 | 6.789 | 6.656 | 6.664 | 43,618 | -0.06(-0.91%) |
Feb 24, 2021 | 6.718 | 6.894 | 6.718 | 6.725 | 51,389 | +0.01(+0.11%) |
Feb 23, 2021 | 6.718 | 6.755 | 6.601 | 6.718 | 28,044 | -0.04(-0.59%) |
Feb 22, 2021 | 6.718 | 6.769 | 6.569 | 6.758 | 51,466 | +0.19(+2.84%) |
Feb 19, 2021 | 6.784 | 6.784 | 6.513 | 6.572 | 34,198 | -0.09(-1.32%) |
Feb 18, 2021 | 6.725 | 6.791 | 6.331 | 6.660 | 38,931 | +0.00(+0.00%) |
Feb 17, 2021 | 6.433 | 6.835 | 6.331 | 6.660 | 123,036 | +0.36(+5.68%) |
Feb 16, 2021 | 6.053 | 6.354 | 6.042 | 6.301 | 88,494 | +0.29(+4.81%) |
Feb 12, 2021 | 5.834 | 6.023 | 5.834 | 6.012 | 51,708 | +0.11(+1.91%) |
Feb 11, 2021 | 5.921 | 5.921 | 5.892 | 5.899 | 22,292 | -0.01(-0.25%) |
Feb 10, 2021 | 5.987 | 5.987 | 5.892 | 5.914 | 32,587 | -0.01(-0.25%) |
Feb 09, 2021 | 5.921 | 6.024 | 5.921 | 5.929 | 33,330 | +0.00(+0.00%) |
Feb 08, 2021 | 5.929 | 5.972 | 5.921 | 5.929 | 25,033 | -0.01(-0.11%) |
Feb 05, 2021 | 5.958 | 5.987 | 5.899 | 5.935 | 22,297 | -0.02(-0.38%) |
Feb 04, 2021 | 5.760 | 5.958 | 5.702 | 5.958 | 30,675 | +0.25(+4.35%) |
Feb 03, 2021 | 5.475 | 5.731 | 5.453 | 5.709 | 77,623 | +0.25(+4.55%) |
Feb 02, 2021 | 5.556 | 5.629 | 5.417 | 5.461 | 99,997 | -0.08(-1.45%) |
Feb 01, 2021 | 5.563 | 5.665 | 5.446 | 5.541 | 66,118 | -0.09(-1.56%) |
Jan 29, 2021 | 5.702 | 5.738 | 5.497 | 5.629 | 32,146 | -0.15(-2.53%) |
Jan 28, 2021 | 5.994 | 6.015 | 5.647 | 5.775 | 88,151 | -0.19(-3.27%) |
Jan 27, 2021 | 5.900 | 6.044 | 5.886 | 5.970 | 30,571 | -0.05(-0.77%) |
Jan 26, 2021 | 5.995 | 6.031 | 5.958 | 6.017 | 28,161 | +0.00(+0.00%) |
Jan 25, 2021 | 6.060 | 6.060 | 5.958 | 6.017 | 17,290 | -0.01(-0.24%) |
Jan 22, 2021 | 5.958 | 6.060 | 5.958 | 6.031 | 30,551 | +0.06(+0.96%) |
Jan 21, 2021 | 6.104 | 6.104 | 5.958 | 5.973 | 44,546 | -0.06(-1.07%) |
Jan 20, 2021 | 6.096 | 6.169 | 5.959 | 6.038 | 39,182 | -0.07(-1.19%) |
Jan 19, 2021 | 6.017 | 6.162 | 6.017 | 6.111 | 28,019 | +0.11(+1.82%) |
Jan 15, 2021 | 6.046 | 6.107 | 5.958 | 6.002 | 33,166 | -0.15(-2.48%) |
Jan 14, 2021 | 6.162 | 6.242 | 6.083 | 6.155 | 21,082 | +0.04(+0.71%) |
Jan 13, 2021 | 6.082 | 6.168 | 6.031 | 6.111 | 9,994 | +0.05(+0.84%) |
Jan 12, 2021 | 6.126 | 6.176 | 6.046 | 6.060 | 22,494 | -0.02(-0.36%) |
Jan 11, 2021 | 6.031 | 6.176 | 6.002 | 6.082 | 29,838 | -0.04(-0.59%) |
Jan 08, 2021 | 5.929 | 6.118 | 5.929 | 6.118 | 14,725 | +0.12(+2.06%) |
Jan 07, 2021 | 6.031 | 6.053 | 5.922 | 5.995 | 24,279 | -0.03(-0.56%) |
Jan 06, 2021 | 6.075 | 6.176 | 6.017 | 6.029 | 18,075 | -0.02(-0.40%) |
Jan 05, 2021 | 5.922 | 6.169 | 5.842 | 6.053 | 21,441 | +0.15(+2.46%) |
Jan 04, 2021 | 5.995 | 5.995 | 5.842 | 5.908 | 15,350 | -0.08(-1.33%) |
Dec 31, 2020 | 5.987 | 5.987 | 5.987 | 23,000 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.980 | 6.133 | 5.844 | 5.987 | 23,000 | +0.09(+1.50%) |
Dec 29, 2020 | 6.238 | 6.238 | 5.899 | 5.899 | 51,389 | -0.27(-4.44%) |
Dec 28, 2020 | 6.216 | 6.216 | 5.985 | 6.173 | 51,043 | +0.04(+0.71%) |
Dec 24, 2020 | 6.129 | 6.216 | 6.047 | 6.129 | 23,990 | +0.09(+1.55%) |
Dec 23, 2020 | 6.029 | 6.216 | 6.029 | 6.036 | 31,918 | +0.04(+0.60%) |
Dec 22, 2020 | 5.985 | 6.029 | 5.967 | 6.000 | 42,417 | +0.01(+0.12%) |
Dec 21, 2020 | 5.985 | 6.093 | 5.949 | 5.992 | 24,380 | -0.06(-1.07%) |
Dec 18, 2020 | 5.992 | 6.281 | 5.964 | 6.057 | 65,176 | +0.11(+1.82%) |
Dec 17, 2020 | 5.899 | 5.978 | 5.830 | 5.949 | 63,572 | +0.04(+0.73%) |
Dec 16, 2020 | 5.848 | 5.906 | 5.762 | 5.906 | 31,479 | +0.13(+2.25%) |
Dec 15, 2020 | 5.654 | 5.884 | 5.653 | 5.776 | 20,765 | +0.02(+0.38%) |
Dec 14, 2020 | 5.704 | 5.942 | 5.603 | 5.755 | 63,303 | +0.00(+0.00%) |
Dec 11, 2020 | 5.704 | 5.759 | 5.654 | 5.755 | 19,414 | +0.09(+1.66%) |
Dec 10, 2020 | 5.553 | 5.733 | 5.553 | 5.661 | 31,092 | +0.14(+2.48%) |
Dec 09, 2020 | 5.704 | 5.704 | 5.524 | 5.524 | 37,697 | -0.10(-1.79%) |
Dec 08, 2020 | 5.545 | 5.726 | 5.545 | 5.625 | 24,396 | +0.00(+0.06%) |
Dec 07, 2020 | 5.589 | 5.661 | 5.430 | 5.621 | 28,823 | -0.00(-0.06%) |
Dec 04, 2020 | 5.603 | 5.749 | 5.592 | 5.625 | 51,586 | -0.01(-0.20%) |
Dec 03, 2020 | 5.690 | 5.740 | 5.595 | 5.636 | 14,391 | +0.00(+0.08%) |
Dec 02, 2020 | 5.704 | 5.755 | 5.632 | 5.632 | 22,806 | -0.10(-1.76%) |
Dec 01, 2020 | 5.841 | 5.881 | 5.697 | 5.733 | 15,194 | -0.08(-1.36%) |
Nov 30, 2020 | 6.036 | 6.036 | 5.801 | 5.812 | 25,441 | -0.17(-2.77%) |
Nov 27, 2020 | 5.985 | 6.043 | 5.884 | 5.978 | 23,435 | -0.02(-0.34%) |
Nov 25, 2020 | 5.948 | 6.034 | 5.927 | 5.998 | 25,535 | +0.06(+0.96%) |
Nov 24, 2020 | 5.920 | 6.077 | 5.869 | 5.941 | 51,394 | +0.15(+2.60%) |
Nov 23, 2020 | 5.877 | 5.991 | 5.791 | 5.791 | 62,270 | +0.04(+0.62%) |
Nov 20, 2020 | 5.769 | 5.841 | 5.712 | 5.755 | 27,768 | +0.06(+1.13%) |
Nov 19, 2020 | 5.862 | 6.016 | 5.662 | 5.690 | 29,342 | -0.11(-1.98%) |
Nov 18, 2020 | 5.662 | 5.826 | 5.662 | 5.805 | 31,027 | +0.14(+2.53%) |
Nov 17, 2020 | 5.912 | 5.920 | 5.482 | 5.662 | 64,564 | -0.23(-3.89%) |
Nov 16, 2020 | 6.092 | 6.385 | 5.834 | 5.891 | 61,428 | -0.11(-1.79%) |
Nov 13, 2020 | 5.755 | 5.998 | 5.733 | 5.998 | 35,721 | +0.24(+4.23%) |
Nov 12, 2020 | 5.697 | 5.912 | 5.662 | 5.755 | 83,227 | +0.09(+1.65%) |
Nov 11, 2020 | 5.669 | 5.740 | 5.654 | 5.662 | 33,798 | -0.00(-0.00%) |
Nov 10, 2020 | 5.511 | 5.733 | 5.419 | 5.662 | 72,238 | +0.27(+5.05%) |
Nov 09, 2020 | 5.385 | 5.625 | 5.375 | 5.389 | 36,430 | +0.02(+0.40%) |
Nov 06, 2020 | 5.110 | 5.368 | 5.110 | 5.368 | 37,396 | +0.17(+3.31%) |
Nov 05, 2020 | 5.038 | 5.237 | 4.888 | 5.196 | 29,460 | +0.17(+3.42%) |
Nov 04, 2020 | 5.181 | 5.181 | 5.024 | 5.024 | 18,843 | -0.14(-2.64%) |
Nov 03, 2020 | 5.160 | 5.198 | 5.160 | 5.160 | 30,638 | +0.00(+0.00%) |
Nov 02, 2020 | 5.239 | 5.239 | 5.088 | 5.160 | 40,316 | -0.11(-2.04%) |
Oct 30, 2020 | 4.744 | 5.267 | 4.744 | 5.267 | 96,700 | +0.40(+8.25%) |
Oct 29, 2020 | 4.730 | 4.866 | 4.601 | 4.866 | 46,277 | +0.08(+1.75%) |
Oct 28, 2020 | 5.016 | 5.016 | 4.768 | 4.783 | 47,734 | -0.23(-4.66%) |
Oct 27, 2020 | 4.903 | 5.052 | 4.751 | 5.016 | 66,817 | +0.23(+4.89%) |
Oct 26, 2020 | 4.712 | 4.832 | 4.648 | 4.783 | 68,547 | +0.12(+2.58%) |
Oct 23, 2020 | 4.421 | 4.669 | 4.421 | 4.662 | 89,481 | +0.21(+4.78%) |
Oct 22, 2020 | 4.180 | 4.450 | 4.180 | 4.450 | 45,399 | +0.16(+3.80%) |
Oct 21, 2020 | 4.421 | 4.421 | 4.219 | 4.287 | 31,126 | -0.13(-3.04%) |
Oct 20, 2020 | 3.989 | 4.421 | 3.989 | 4.421 | 62,557 | +0.41(+10.25%) |
Oct 19, 2020 | 4.117 | 4.131 | 3.968 | 4.010 | 34,076 | -0.12(-2.92%) |
Oct 16, 2020 | 4.138 | 4.180 | 4.109 | 4.131 | 9,315 | +0.03(+0.78%) |
Oct 15, 2020 | 4.060 | 4.109 | 4.010 | 4.099 | 28,755 | -0.02(-0.60%) |
Oct 14, 2020 | 4.088 | 4.180 | 4.088 | 4.124 | 37,724 | +0.07(+1.75%) |
Oct 13, 2020 | 3.954 | 4.060 | 3.897 | 4.053 | 32,012 | +0.09(+2.33%) |
Oct 12, 2020 | 3.925 | 3.961 | 3.854 | 3.961 | 23,514 | +0.00(+0.00%) |
Oct 09, 2020 | 3.925 | 3.968 | 3.925 | 3.961 | 19,759 | +0.06(+1.63%) |
Oct 08, 2020 | 3.741 | 3.897 | 3.727 | 3.897 | 22,593 | +0.13(+3.49%) |
Oct 07, 2020 | 3.851 | 3.851 | 3.656 | 3.765 | 51,518 | -0.07(-1.77%) |
Oct 06, 2020 | 3.861 | 3.918 | 3.833 | 3.833 | 24,485 | -0.03(-0.73%) |
Oct 05, 2020 | 3.840 | 3.918 | 3.784 | 3.861 | 33,551 | -0.01(-0.18%) |
Oct 02, 2020 | 3.840 | 3.893 | 3.840 | 3.869 | 15,948 | -0.09(-2.15%) |
Oct 01, 2020 | 3.869 | 4.138 | 3.869 | 3.954 | 49,234 | +0.06(+1.45%) |
Sep 30, 2020 | 4.223 | 4.230 | 3.869 | 3.897 | 62,354 | -0.32(-7.68%) |
Sep 29, 2020 | 4.216 | 4.327 | 4.117 | 4.221 | 39,487 | -0.09(-1.98%) |
Sep 28, 2020 | 4.109 | 4.342 | 4.095 | 4.306 | 64,109 | +0.21(+5.16%) |
Sep 25, 2020 | 4.067 | 4.095 | 4.053 | 4.095 | 32,916 | +0.02(+0.61%) |
Sep 24, 2020 | 4.074 | 4.130 | 4.053 | 4.070 | 27,429 | -0.05(-1.28%) |
Sep 23, 2020 | 4.229 | 4.257 | 4.088 | 4.123 | 58,060 | -0.09(-2.09%) |
Sep 22, 2020 | 4.229 | 4.264 | 4.197 | 4.211 | 16,323 | +0.02(+0.59%) |
Sep 21, 2020 | 4.229 | 4.229 | 4.095 | 4.187 | 30,566 | -0.08(-1.98%) |
Sep 18, 2020 | 4.257 | 4.349 | 4.194 | 4.271 | 24,403 | -0.00(-0.00%) |
Sep 17, 2020 | 4.335 | 4.370 | 4.229 | 4.271 | 32,556 | -0.10(-2.26%) |
Sep 16, 2020 | 4.412 | 4.434 | 4.342 | 4.370 | 31,720 | +0.02(+0.40%) |
Sep 15, 2020 | 4.433 | 4.440 | 4.321 | 4.352 | 19,128 | -0.05(-1.04%) |
Sep 14, 2020 | 4.384 | 4.398 | 4.299 | 4.398 | 18,485 | +0.07(+1.63%) |
Sep 11, 2020 | 4.377 | 4.469 | 4.328 | 4.328 | 25,396 | -0.03(-0.71%) |
Sep 10, 2020 | 4.299 | 4.405 | 4.250 | 4.358 | 20,655 | +0.08(+1.88%) |
Sep 09, 2020 | 4.349 | 4.349 | 4.250 | 4.278 | 17,843 | -0.03(-0.65%) |
Sep 08, 2020 | 4.306 | 4.313 | 4.236 | 4.306 | 25,659 | -0.01(-0.16%) |
Sep 04, 2020 | 4.405 | 4.440 | 4.306 | 4.313 | 12,059 | -0.11(-2.39%) |
Sep 03, 2020 | 4.271 | 4.483 | 4.271 | 4.419 | 56,304 | +0.13(+3.04%) |
Sep 02, 2020 | 4.405 | 4.423 | 4.271 | 4.289 | 37,506 | -0.12(-2.78%) |
Sep 01, 2020 | 4.384 | 4.453 | 4.370 | 4.411 | 13,698 | -0.01(-0.25%) |
Aug 31, 2020 | 4.440 | 4.560 | 4.349 | 4.422 | 42,865 | -0.10(-2.11%) |
Aug 28, 2020 | 4.440 | 4.518 | 4.363 | 4.518 | 49,091 | +0.14(+3.19%) |
Aug 27, 2020 | 4.518 | 4.518 | 4.309 | 4.378 | 31,139 | -0.03(-0.64%) |
Aug 26, 2020 | 4.511 | 4.553 | 4.406 | 4.406 | 26,725 | +0.00(+0.00%) |
Aug 25, 2020 | 4.336 | 4.441 | 4.308 | 4.406 | 28,022 | +0.06(+1.45%) |
Aug 24, 2020 | 4.245 | 4.399 | 4.245 | 4.343 | 47,266 | +0.10(+2.31%) |
Aug 21, 2020 | 4.203 | 4.294 | 4.203 | 4.245 | 46,393 | +0.03(+0.66%) |
Aug 20, 2020 | 4.203 | 4.294 | 4.203 | 4.217 | 14,384 | -0.08(-1.83%) |
Aug 19, 2020 | 4.315 | 4.338 | 4.249 | 4.296 | 19,993 | +0.03(+0.69%) |
Aug 18, 2020 | 4.399 | 4.399 | 4.203 | 4.266 | 40,062 | -0.14(-3.10%) |
Aug 17, 2020 | 4.287 | 4.427 | 4.287 | 4.403 | 29,768 | +0.10(+2.32%) |
Aug 14, 2020 | 4.315 | 4.359 | 4.224 | 4.303 | 34,973 | +0.03(+0.70%) |
Aug 13, 2020 | 4.245 | 4.343 | 4.245 | 4.273 | 25,863 | +0.02(+0.49%) |
Aug 12, 2020 | 4.238 | 4.385 | 4.238 | 4.252 | 25,150 | +0.01(+0.33%) |
Aug 11, 2020 | 4.560 | 4.560 | 4.217 | 4.238 | 41,394 | -0.12(-2.73%) |
Aug 10, 2020 | 4.455 | 4.652 | 4.301 | 4.357 | 63,237 | -0.09(-2.05%) |
Aug 07, 2020 | 4.539 | 4.658 | 4.448 | 4.448 | 10,563 | -0.07(-1.55%) |
Aug 06, 2020 | 4.427 | 4.574 | 4.427 | 4.518 | 20,855 | +0.04(+0.94%) |
Aug 05, 2020 | 4.385 | 4.659 | 4.385 | 4.476 | 73,968 | +0.10(+2.24%) |
Aug 04, 2020 | 4.441 | 4.441 | 4.343 | 4.378 | 26,335 | -0.06(-1.26%) |
Aug 03, 2020 | 4.420 | 4.448 | 4.357 | 4.434 | 22,073 | +0.08(+1.85%) |
Jul 31, 2020 | 4.350 | 4.441 | 4.217 | 4.354 | 17,700 | -0.01(-0.24%) |
Jul 30, 2020 | 4.455 | 4.546 | 4.364 | 4.364 | 27,756 | -0.18(-3.97%) |
Jul 29, 2020 | 4.524 | 4.545 | 4.371 | 4.545 | 33,945 | +0.03(+0.62%) |
Jul 28, 2020 | 4.740 | 4.740 | 4.357 | 4.517 | 27,092 | -0.10(-2.26%) |
Jul 27, 2020 | 4.635 | 4.723 | 4.601 | 4.622 | 38,675 | +0.02(+0.52%) |
Jul 24, 2020 | 4.656 | 4.726 | 4.594 | 4.598 | 33,856 | -0.00(-0.06%) |
Jul 23, 2020 | 4.628 | 4.726 | 4.538 | 4.601 | 27,198 | +0.03(+0.61%) |
Jul 22, 2020 | 4.475 | 4.635 | 4.447 | 4.573 | 45,027 | +0.10(+2.18%) |
Jul 21, 2020 | 4.336 | 4.531 | 4.294 | 4.475 | 62,624 | +0.19(+4.39%) |
Jul 20, 2020 | 4.398 | 4.447 | 4.195 | 4.287 | 23,970 | -0.01(-0.32%) |
Jul 17, 2020 | 4.364 | 4.496 | 4.238 | 4.301 | 35,721 | -0.10(-2.22%) |
Jul 16, 2020 | 4.601 | 4.635 | 4.371 | 4.398 | 38,889 | -0.20(-4.39%) |
Jul 15, 2020 | 4.531 | 4.726 | 4.467 | 4.601 | 44,142 | +0.20(+4.60%) |
Jul 14, 2020 | 4.552 | 4.606 | 4.357 | 4.398 | 26,555 | -0.14(-3.07%) |
Jul 13, 2020 | 4.712 | 4.712 | 4.538 | 4.538 | 16,915 | -0.11(-2.40%) |
Jul 10, 2020 | 4.447 | 4.789 | 4.440 | 4.649 | 28,978 | +0.16(+3.57%) |
Jul 09, 2020 | 4.601 | 4.769 | 4.461 | 4.489 | 51,325 | -0.13(-2.87%) |
Jul 08, 2020 | 4.531 | 4.782 | 4.524 | 4.622 | 29,745 | +0.03(+0.61%) |
Jul 07, 2020 | 4.740 | 4.843 | 4.545 | 4.594 | 39,761 | -0.15(-3.09%) |
Jul 06, 2020 | 4.991 | 5.137 | 4.740 | 4.740 | 64,186 | -0.23(-4.63%) |
Jul 02, 2020 | 5.040 | 5.102 | 4.963 | 4.970 | 12,767 | -0.08(-1.66%) |
Jul 01, 2020 | 5.082 | 5.144 | 4.879 | 5.054 | 15,707 | -0.09(-1.76%) |
Jun 30, 2020 | 5.123 | 5.144 | 5.029 | 5.144 | 10,013 | -0.01(-0.14%) |
Jun 29, 2020 | 5.005 | 5.200 | 4.886 | 5.151 | 47,435 | +0.06(+1.27%) |
Jun 26, 2020 | 4.990 | 5.142 | 4.948 | 5.087 | 42,712 | +0.14(+2.80%) |
Jun 25, 2020 | 4.913 | 5.150 | 4.913 | 4.948 | 20,812 | +0.01(+0.28%) |
Jun 24, 2020 | 5.232 | 5.232 | 4.913 | 4.934 | 29,976 | -0.28(-5.32%) |
Jun 23, 2020 | 5.045 | 5.211 | 5.007 | 5.211 | 40,203 | +0.31(+6.37%) |
Jun 22, 2020 | 5.024 | 5.061 | 4.886 | 4.900 | 21,597 | -0.12(-2.48%) |
Jun 19, 2020 | 5.101 | 5.198 | 4.955 | 5.024 | 20,634 | +0.03(+0.55%) |
Jun 18, 2020 | 5.101 | 5.191 | 4.886 | 4.997 | 17,164 | -0.09(-1.77%) |
Jun 17, 2020 | 5.267 | 5.267 | 5.024 | 5.087 | 21,737 | -0.15(-2.78%) |
Jun 16, 2020 | 5.261 | 5.294 | 5.198 | 5.232 | 20,604 | +0.03(+0.67%) |
Jun 15, 2020 | 5.135 | 5.295 | 5.024 | 5.198 | 13,471 | -0.03(-0.53%) |
Jun 12, 2020 | 5.121 | 5.336 | 5.121 | 5.225 | 17,027 | +0.19(+3.86%) |
Jun 11, 2020 | 5.301 | 5.322 | 4.941 | 5.031 | 57,397 | -0.50(-9.02%) |
Jun 10, 2020 | 5.447 | 5.593 | 5.218 | 5.530 | 40,493 | +0.04(+0.76%) |
Jun 09, 2020 | 5.579 | 5.579 | 5.447 | 5.489 | 31,169 | -0.06(-1.00%) |
Jun 08, 2020 | 5.537 | 5.634 | 5.492 | 5.544 | 61,843 | +0.17(+3.09%) |
Jun 05, 2020 | 5.641 | 5.641 | 5.308 | 5.378 | 50,937 | +0.15(+2.92%) |
Jun 04, 2020 | 5.184 | 5.357 | 5.139 | 5.225 | 46,722 | +0.13(+2.59%) |
Jun 03, 2020 | 5.045 | 5.308 | 5.045 | 5.094 | 44,793 | +0.07(+1.38%) |
Jun 02, 2020 | 5.128 | 5.156 | 4.858 | 5.024 | 46,959 | -0.10(-2.03%) |