Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.158 | 8.225 | 8.043 | 8.120 | 452,589 | -0.04(-0.47%) |
May 27, 2021 | 8.206 | 8.264 | 8.120 | 8.158 | 377,596 | -0.04(-0.47%) |
May 26, 2021 | 8.052 | 8.196 | 8.004 | 8.196 | 769,275 | +0.14(+1.79%) |
May 25, 2021 | 8.331 | 8.340 | 8.052 | 8.052 | 887,021 | -0.29(-3.45%) |
May 24, 2021 | 8.369 | 8.431 | 8.273 | 8.340 | 673,168 | +0.06(+0.70%) |
May 21, 2021 | 8.196 | 8.345 | 8.100 | 8.283 | 1,367,844 | +0.14(+1.77%) |
May 20, 2021 | 8.187 | 8.240 | 8.081 | 8.139 | 469,465 | -0.02(-0.24%) |
May 19, 2021 | 8.273 | 8.273 | 8.052 | 8.158 | 855,657 | -0.20(-2.41%) |
May 18, 2021 | 8.484 | 8.513 | 8.302 | 8.360 | 881,338 | -0.15(-1.80%) |
May 17, 2021 | 8.264 | 8.542 | 8.187 | 8.513 | 1,220,688 | +0.33(+3.99%) |
May 14, 2021 | 8.187 | 8.388 | 8.028 | 8.187 | 2,169,977 | +0.08(+0.95%) |
May 13, 2021 | 7.784 | 8.110 | 7.745 | 8.110 | 1,502,252 | +0.34(+4.32%) |
May 12, 2021 | 7.736 | 8.129 | 7.692 | 7.774 | 1,683,737 | +0.07(+0.94%) |
May 11, 2021 | 7.627 | 7.796 | 7.533 | 7.702 | 1,557,006 | -0.09(-1.21%) |
May 10, 2021 | 8.116 | 8.186 | 7.711 | 7.796 | 2,879,885 | -0.10(-1.31%) |
May 07, 2021 | 7.627 | 8.022 | 7.495 | 7.899 | 2,822,636 | +0.52(+7.01%) |
May 06, 2021 | 7.326 | 7.391 | 7.114 | 7.382 | 1,220,730 | +0.15(+2.08%) |
May 05, 2021 | 7.180 | 7.344 | 7.119 | 7.232 | 1,664,615 | +0.11(+1.59%) |
May 04, 2021 | 7.034 | 7.175 | 7.024 | 7.119 | 774,876 | +0.15(+2.16%) |
May 03, 2021 | 7.062 | 7.081 | 6.902 | 6.968 | 1,146,814 | +0.02(+0.27%) |
Apr 30, 2021 | 7.053 | 7.156 | 6.950 | 6.950 | 1,716,300 | -0.14(-1.99%) |
Apr 29, 2021 | 7.006 | 7.147 | 6.959 | 7.091 | 1,012,835 | +0.18(+2.59%) |
Apr 28, 2021 | 6.818 | 7.015 | 6.808 | 6.912 | 1,582,514 | +0.13(+1.94%) |
Apr 27, 2021 | 6.677 | 6.808 | 6.630 | 6.780 | 723,930 | +0.17(+2.56%) |
Apr 26, 2021 | 6.564 | 6.649 | 6.555 | 6.611 | 770,066 | +0.05(+0.72%) |
Apr 23, 2021 | 6.498 | 6.592 | 6.451 | 6.564 | 729,374 | +0.07(+1.01%) |
Apr 22, 2021 | 6.508 | 6.611 | 6.470 | 6.498 | 778,038 | +0.08(+1.17%) |
Apr 21, 2021 | 6.376 | 6.442 | 6.254 | 6.423 | 438,019 | +0.06(+0.89%) |
Apr 20, 2021 | 6.461 | 6.461 | 6.244 | 6.366 | 1,111,428 | -0.10(-1.60%) |
Apr 19, 2021 | 6.348 | 6.489 | 6.291 | 6.470 | 585,324 | +0.11(+1.78%) |
Apr 16, 2021 | 6.526 | 6.526 | 6.348 | 6.357 | 630,373 | -0.15(-2.31%) |
Apr 15, 2021 | 6.432 | 6.508 | 6.395 | 6.508 | 596,725 | +0.02(+0.29%) |
Apr 14, 2021 | 6.432 | 6.498 | 6.404 | 6.489 | 1,767,823 | +0.08(+1.32%) |
Apr 13, 2021 | 6.489 | 6.498 | 6.381 | 6.404 | 1,941,322 | -0.10(-1.59%) |
Apr 12, 2021 | 6.536 | 6.555 | 6.413 | 6.508 | 1,934,301 | +0.02(+0.29%) |
Apr 09, 2021 | 6.366 | 6.620 | 6.348 | 6.489 | 2,139,952 | +0.08(+1.32%) |
Apr 08, 2021 | 6.272 | 6.413 | 6.216 | 6.404 | 735,811 | +0.08(+1.19%) |
Apr 07, 2021 | 6.291 | 6.329 | 6.207 | 6.329 | 684,619 | +0.08(+1.20%) |
Apr 06, 2021 | 6.235 | 6.324 | 6.235 | 6.254 | 568,172 | -0.05(-0.75%) |
Apr 05, 2021 | 6.329 | 6.329 | 6.150 | 6.301 | 658,829 | +0.01(+0.15%) |
Apr 01, 2021 | 6.178 | 6.310 | 6.131 | 6.291 | 878,780 | +0.20(+3.24%) |
Mar 31, 2021 | 6.235 | 6.338 | 6.094 | 6.094 | 2,547,926 | -0.19(-2.99%) |
Mar 30, 2021 | 6.207 | 6.310 | 6.178 | 6.282 | 483,150 | +0.00(+0.00%) |
Mar 29, 2021 | 6.366 | 6.376 | 6.188 | 6.282 | 444,528 | -0.11(-1.76%) |
Mar 26, 2021 | 6.366 | 6.404 | 6.225 | 6.395 | 649,408 | +0.14(+2.26%) |
Mar 25, 2021 | 6.113 | 6.272 | 5.962 | 6.254 | 918,897 | +0.13(+2.15%) |
Mar 24, 2021 | 6.301 | 6.404 | 6.113 | 6.122 | 613,881 | -0.08(-1.21%) |
Mar 23, 2021 | 6.413 | 6.451 | 6.122 | 6.197 | 633,955 | -0.36(-5.45%) |
Mar 22, 2021 | 6.348 | 6.555 | 6.291 | 6.555 | 731,219 | +0.21(+3.26%) |
Mar 19, 2021 | 6.254 | 6.508 | 6.225 | 6.348 | 2,070,939 | +0.08(+1.20%) |
Mar 18, 2021 | 6.536 | 6.573 | 6.272 | 6.272 | 1,345,310 | -0.27(-4.17%) |
Mar 17, 2021 | 6.498 | 6.658 | 6.470 | 6.545 | 919,012 | +0.06(+0.87%) |
Mar 16, 2021 | 6.696 | 6.696 | 6.461 | 6.489 | 1,377,475 | -0.21(-3.09%) |
Mar 15, 2021 | 6.808 | 6.874 | 6.667 | 6.696 | 572,924 | -0.10(-1.52%) |
Mar 12, 2021 | 6.724 | 6.808 | 6.639 | 6.799 | 920,783 | +0.09(+1.40%) |
Mar 11, 2021 | 6.921 | 6.978 | 6.686 | 6.705 | 1,389,206 | -0.19(-2.73%) |
Mar 10, 2021 | 6.508 | 6.912 | 6.470 | 6.893 | 1,444,050 | +0.42(+6.54%) |
Mar 09, 2021 | 6.423 | 6.583 | 6.329 | 6.470 | 938,335 | +0.00(+0.00%) |
Mar 08, 2021 | 6.489 | 6.649 | 6.395 | 6.470 | 1,196,257 | -0.03(-0.43%) |
Mar 05, 2021 | 6.564 | 6.569 | 6.075 | 6.498 | 1,893,779 | +0.09(+1.47%) |
Mar 04, 2021 | 6.319 | 6.620 | 6.296 | 6.404 | 2,289,188 | +0.10(+1.64%) |
Mar 03, 2021 | 6.423 | 6.526 | 6.296 | 6.301 | 966,346 | -0.08(-1.18%) |
Mar 02, 2021 | 6.470 | 6.503 | 6.348 | 6.376 | 2,011,539 | -0.08(-1.31%) |
Mar 01, 2021 | 6.376 | 6.470 | 6.277 | 6.461 | 3,469,237 | +0.24(+3.78%) |
Feb 26, 2021 | 6.376 | 6.485 | 6.108 | 6.225 | 4,246,302 | -0.24(-3.64%) |
Feb 25, 2021 | 6.658 | 6.761 | 6.272 | 6.461 | 1,999,583 | -0.08(-1.29%) |
Feb 24, 2021 | 6.188 | 6.677 | 6.188 | 6.545 | 2,799,846 | +0.37(+5.94%) |
Feb 23, 2021 | 6.047 | 6.357 | 5.746 | 6.178 | 3,114,723 | +0.08(+1.39%) |
Feb 22, 2021 | 5.652 | 6.169 | 5.642 | 6.094 | 4,277,549 | +0.39(+6.75%) |
Feb 19, 2021 | 5.642 | 5.718 | 5.530 | 5.708 | 3,249,380 | +0.21(+3.85%) |
Feb 18, 2021 | 5.405 | 5.551 | 5.368 | 5.496 | 2,861,478 | -0.09(-1.64%) |
Feb 17, 2021 | 5.624 | 5.853 | 5.423 | 5.588 | 12,562,926 | -0.37(-6.14%) |
Feb 16, 2021 | 5.688 | 6.009 | 5.624 | 5.954 | 1,663,714 | +0.45(+8.14%) |
Feb 12, 2021 | 5.515 | 5.643 | 5.469 | 5.506 | 1,408,471 | -0.06(-1.15%) |
Feb 11, 2021 | 5.432 | 5.597 | 5.396 | 5.570 | 1,411,955 | +0.15(+2.70%) |
Feb 10, 2021 | 5.341 | 5.451 | 5.240 | 5.423 | 956,627 | +0.08(+1.54%) |
Feb 09, 2021 | 5.377 | 5.377 | 5.186 | 5.341 | 731,529 | +0.02(+0.34%) |
Feb 08, 2021 | 5.350 | 5.432 | 5.304 | 5.323 | 1,213,910 | +0.02(+0.34%) |
Feb 05, 2021 | 5.259 | 5.304 | 5.149 | 5.304 | 951,191 | +0.11(+2.11%) |
Feb 04, 2021 | 5.158 | 5.240 | 5.103 | 5.195 | 778,585 | +0.09(+1.79%) |
Feb 03, 2021 | 5.003 | 5.185 | 5.003 | 5.103 | 721,731 | +0.10(+2.01%) |
Feb 02, 2021 | 4.975 | 5.121 | 4.948 | 5.003 | 950,987 | +0.14(+2.82%) |
Feb 01, 2021 | 4.948 | 4.984 | 4.820 | 4.865 | 929,482 | +0.00(+0.00%) |
Jan 29, 2021 | 4.948 | 5.089 | 4.829 | 4.865 | 1,080,764 | -0.13(-2.56%) |
Jan 28, 2021 | 4.984 | 5.057 | 4.902 | 4.993 | 1,101,558 | -0.01(-0.18%) |
Jan 27, 2021 | 5.067 | 5.167 | 4.957 | 5.003 | 988,732 | -0.12(-2.32%) |
Jan 26, 2021 | 5.121 | 5.249 | 5.057 | 5.121 | 1,057,629 | +0.04(+0.72%) |
Jan 25, 2021 | 4.993 | 5.158 | 4.929 | 5.085 | 919,794 | +0.04(+0.72%) |
Jan 22, 2021 | 4.966 | 5.067 | 4.902 | 5.048 | 993,288 | -0.05(-1.08%) |
Jan 21, 2021 | 5.167 | 5.268 | 4.957 | 5.103 | 1,690,662 | -0.09(-1.76%) |
Jan 20, 2021 | 5.460 | 5.467 | 5.176 | 5.195 | 1,302,112 | -0.25(-4.54%) |
Jan 19, 2021 | 5.533 | 5.588 | 5.414 | 5.441 | 1,045,847 | -0.11(-1.98%) |
Jan 15, 2021 | 5.661 | 5.675 | 5.405 | 5.551 | 860,762 | -0.14(-2.41%) |
Jan 14, 2021 | 5.551 | 5.762 | 5.551 | 5.688 | 887,350 | +0.17(+3.15%) |
Jan 13, 2021 | 5.441 | 5.602 | 5.441 | 5.515 | 754,310 | +0.04(+0.67%) |
Jan 12, 2021 | 5.140 | 5.551 | 5.121 | 5.478 | 1,224,008 | +0.39(+7.73%) |
Jan 11, 2021 | 4.856 | 5.103 | 4.774 | 5.085 | 1,069,640 | +0.16(+3.35%) |
Jan 08, 2021 | 5.085 | 5.167 | 4.893 | 4.920 | 1,233,628 | -0.16(-3.24%) |
Jan 07, 2021 | 5.021 | 5.112 | 4.902 | 5.085 | 744,907 | +0.14(+2.77%) |
Jan 06, 2021 | 4.810 | 5.080 | 4.710 | 4.948 | 1,974,642 | +0.14(+2.85%) |
Jan 05, 2021 | 4.646 | 4.966 | 4.637 | 4.810 | 1,881,650 | +0.18(+3.95%) |
Jan 04, 2021 | 4.939 | 4.939 | 4.609 | 4.628 | 1,487,397 | -0.18(-3.80%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 733,817 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.792 | 4.911 | 4.756 | 4.810 | 733,817 | +0.03(+0.57%) |
Dec 29, 2020 | 4.756 | 4.893 | 4.756 | 4.783 | 574,425 | +0.05(+1.16%) |
Dec 28, 2020 | 4.939 | 4.975 | 4.692 | 4.728 | 943,917 | -0.17(-3.54%) |
Dec 24, 2020 | 4.957 | 4.957 | 4.856 | 4.902 | 267,020 | -0.03(-0.56%) |
Dec 23, 2020 | 4.948 | 5.094 | 4.902 | 4.929 | 644,381 | +0.00(+0.00%) |
Dec 22, 2020 | 4.984 | 5.112 | 4.902 | 4.929 | 793,825 | -0.04(-0.74%) |
Dec 21, 2020 | 4.984 | 5.085 | 4.911 | 4.966 | 2,309,816 | -0.21(-4.06%) |
Dec 18, 2020 | 5.176 | 5.268 | 5.131 | 5.176 | 1,858,972 | +0.02(+0.35%) |
Dec 17, 2020 | 5.195 | 5.240 | 5.039 | 5.158 | 1,164,352 | -0.04(-0.70%) |
Dec 16, 2020 | 5.222 | 5.268 | 5.094 | 5.195 | 888,400 | -0.05(-0.87%) |
Dec 15, 2020 | 5.213 | 5.295 | 5.121 | 5.240 | 736,242 | +0.12(+2.32%) |
Dec 14, 2020 | 5.405 | 5.460 | 5.121 | 5.121 | 1,387,295 | -0.28(-5.25%) |
Dec 11, 2020 | 5.396 | 5.460 | 5.304 | 5.405 | 664,051 | -0.06(-1.17%) |
Dec 10, 2020 | 5.359 | 5.570 | 5.359 | 5.469 | 856,833 | +0.10(+1.87%) |
Dec 09, 2020 | 5.396 | 5.579 | 5.204 | 5.368 | 1,163,734 | +0.07(+1.38%) |
Dec 08, 2020 | 5.240 | 5.615 | 5.240 | 5.295 | 1,046,259 | +0.00(+0.00%) |
Dec 07, 2020 | 5.542 | 5.542 | 5.185 | 5.295 | 2,789,825 | -0.27(-4.77%) |
Dec 04, 2020 | 5.432 | 5.826 | 5.323 | 5.560 | 2,161,310 | +0.27(+5.19%) |
Dec 03, 2020 | 5.213 | 5.441 | 5.176 | 5.286 | 1,966,257 | +0.09(+1.76%) |
Dec 02, 2020 | 4.856 | 5.204 | 4.820 | 5.195 | 2,021,821 | +0.31(+6.37%) |
Dec 01, 2020 | 4.810 | 5.048 | 4.728 | 4.884 | 1,770,309 | +0.23(+4.91%) |
Nov 30, 2020 | 4.756 | 4.884 | 4.500 | 4.655 | 5,519,373 | -0.09(-1.93%) |
Nov 27, 2020 | 4.975 | 5.067 | 4.719 | 4.746 | 1,611,962 | -0.29(-5.81%) |
Nov 25, 2020 | 4.829 | 5.067 | 4.692 | 5.039 | 2,337,574 | +0.20(+4.16%) |
Nov 24, 2020 | 5.304 | 5.377 | 4.810 | 4.838 | 2,582,033 | -0.35(-6.70%) |
Nov 23, 2020 | 4.765 | 5.185 | 4.756 | 5.185 | 2,359,202 | +0.42(+8.83%) |
Nov 20, 2020 | 4.719 | 4.829 | 4.719 | 4.765 | 1,099,681 | +0.05(+0.97%) |
Nov 19, 2020 | 4.573 | 4.783 | 4.564 | 4.719 | 1,412,850 | +0.11(+2.38%) |
Nov 18, 2020 | 4.591 | 4.756 | 4.591 | 4.609 | 2,067,426 | +0.02(+0.40%) |
Nov 17, 2020 | 4.628 | 4.774 | 4.545 | 4.591 | 2,095,233 | -0.07(-1.57%) |
Nov 16, 2020 | 4.609 | 4.719 | 4.545 | 4.664 | 1,959,103 | +0.10(+2.11%) |
Nov 13, 2020 | 4.382 | 4.568 | 4.338 | 4.568 | 1,615,702 | +0.23(+5.31%) |
Nov 12, 2020 | 4.364 | 4.488 | 4.240 | 4.338 | 1,131,965 | -0.06(-1.41%) |
Nov 11, 2020 | 4.471 | 4.559 | 4.302 | 4.400 | 1,582,366 | -0.04(-0.80%) |
Nov 10, 2020 | 4.302 | 4.506 | 4.143 | 4.435 | 1,580,229 | +0.25(+5.92%) |
Nov 09, 2020 | 4.240 | 4.382 | 4.037 | 4.187 | 1,807,050 | +0.32(+8.24%) |
Nov 06, 2020 | 4.046 | 4.099 | 3.815 | 3.869 | 1,086,699 | -0.16(-3.96%) |
Nov 05, 2020 | 3.745 | 4.037 | 3.736 | 4.028 | 1,039,536 | +0.27(+7.06%) |
Nov 04, 2020 | 3.789 | 3.948 | 3.630 | 3.762 | 1,028,418 | +0.02(+0.47%) |
Nov 03, 2020 | 3.833 | 3.904 | 3.700 | 3.745 | 1,037,831 | -0.02(-0.47%) |
Nov 02, 2020 | 3.913 | 4.010 | 3.700 | 3.762 | 1,070,933 | -0.18(-4.49%) |
Oct 30, 2020 | 4.028 | 4.099 | 3.939 | 3.939 | 507,879 | -0.13(-3.26%) |
Oct 29, 2020 | 3.931 | 4.143 | 3.851 | 4.072 | 540,055 | +0.10(+2.45%) |
Oct 28, 2020 | 4.099 | 4.152 | 3.939 | 3.975 | 976,056 | -0.23(-5.47%) |
Oct 27, 2020 | 4.338 | 4.373 | 4.187 | 4.205 | 659,829 | -0.13(-3.06%) |
Oct 26, 2020 | 4.488 | 4.506 | 4.249 | 4.338 | 492,682 | -0.22(-4.85%) |
Oct 23, 2020 | 4.515 | 4.559 | 4.400 | 4.559 | 811,635 | +0.10(+2.18%) |
Oct 22, 2020 | 4.143 | 4.510 | 4.134 | 4.462 | 920,194 | +0.31(+7.46%) |
Oct 21, 2020 | 4.214 | 4.285 | 4.108 | 4.152 | 452,047 | -0.04(-0.85%) |
Oct 20, 2020 | 4.037 | 4.302 | 4.037 | 4.187 | 2,260,683 | +0.16(+3.96%) |
Oct 19, 2020 | 4.037 | 4.187 | 3.939 | 4.028 | 561,097 | -0.06(-1.52%) |
Oct 16, 2020 | 4.231 | 4.275 | 4.072 | 4.090 | 380,118 | -0.14(-3.35%) |
Oct 15, 2020 | 4.285 | 4.311 | 4.143 | 4.231 | 330,383 | -0.06(-1.44%) |
Oct 14, 2020 | 4.240 | 4.426 | 4.240 | 4.293 | 589,711 | +0.04(+0.83%) |
Oct 13, 2020 | 4.240 | 4.302 | 4.178 | 4.258 | 948,487 | +0.01(+0.21%) |
Oct 12, 2020 | 4.187 | 4.276 | 4.090 | 4.249 | 434,604 | +0.05(+1.27%) |
Oct 09, 2020 | 4.267 | 4.271 | 4.037 | 4.196 | 802,259 | +0.02(+0.42%) |
Oct 08, 2020 | 3.948 | 4.205 | 3.895 | 4.178 | 788,899 | +0.26(+6.55%) |
Oct 07, 2020 | 3.904 | 3.957 | 3.820 | 3.922 | 485,976 | +0.04(+1.14%) |
Oct 06, 2020 | 3.948 | 4.090 | 3.860 | 3.877 | 681,886 | -0.06(-1.57%) |
Oct 05, 2020 | 3.975 | 4.108 | 3.904 | 3.939 | 723,777 | +0.00(+0.00%) |
Oct 02, 2020 | 3.877 | 4.037 | 3.815 | 3.939 | 1,071,675 | -0.01(-0.22%) |
Oct 01, 2020 | 3.700 | 3.975 | 3.647 | 3.948 | 1,425,220 | +0.28(+7.73%) |
Sep 30, 2020 | 3.709 | 3.798 | 3.630 | 3.665 | 1,764,535 | +0.03(+0.73%) |
Sep 29, 2020 | 3.559 | 3.722 | 3.532 | 3.638 | 767,012 | +0.12(+3.27%) |
Sep 28, 2020 | 3.559 | 3.665 | 3.488 | 3.523 | 927,484 | -0.01(-0.25%) |
Sep 25, 2020 | 3.576 | 3.674 | 3.523 | 3.532 | 1,254,787 | -0.14(-3.86%) |
Sep 24, 2020 | 3.594 | 3.700 | 3.514 | 3.674 | 1,582,534 | +0.06(+1.72%) |
Sep 23, 2020 | 3.780 | 3.886 | 3.612 | 3.612 | 924,149 | -0.16(-4.23%) |
Sep 22, 2020 | 3.780 | 3.939 | 3.718 | 3.771 | 805,663 | -0.02(-0.47%) |
Sep 21, 2020 | 3.842 | 3.922 | 3.731 | 3.789 | 795,589 | -0.12(-2.95%) |
Sep 18, 2020 | 3.939 | 4.019 | 3.824 | 3.904 | 3,284,498 | -0.02(-0.45%) |
Sep 17, 2020 | 4.001 | 4.059 | 3.838 | 3.922 | 1,622,355 | -0.13(-3.28%) |
Sep 16, 2020 | 4.001 | 4.161 | 3.948 | 4.054 | 1,879,308 | +0.07(+1.78%) |
Sep 15, 2020 | 4.205 | 4.205 | 3.984 | 3.984 | 1,510,913 | -0.20(-4.86%) |
Sep 14, 2020 | 4.116 | 4.214 | 3.966 | 4.187 | 1,006,062 | +0.05(+1.28%) |
Sep 11, 2020 | 4.170 | 4.276 | 4.099 | 4.134 | 773,567 | -0.02(-0.43%) |
Sep 10, 2020 | 4.178 | 4.240 | 4.134 | 4.152 | 862,578 | -0.03(-0.64%) |
Sep 09, 2020 | 4.196 | 4.258 | 4.099 | 4.178 | 855,626 | +0.02(+0.43%) |
Sep 08, 2020 | 4.240 | 4.373 | 4.108 | 4.161 | 879,796 | -0.22(-5.05%) |
Sep 04, 2020 | 4.444 | 4.586 | 4.262 | 4.382 | 1,302,344 | -0.06(-1.39%) |
Sep 03, 2020 | 4.559 | 4.683 | 4.373 | 4.444 | 1,090,961 | -0.14(-3.09%) |
Sep 02, 2020 | 4.736 | 4.807 | 4.541 | 4.586 | 1,117,573 | -0.15(-3.18%) |
Sep 01, 2020 | 4.993 | 5.011 | 4.718 | 4.736 | 881,463 | -0.24(-4.80%) |
Aug 31, 2020 | 5.223 | 5.241 | 4.931 | 4.975 | 4,992,614 | -0.27(-5.07%) |
Aug 28, 2020 | 5.188 | 5.365 | 5.179 | 5.241 | 2,931,716 | +0.11(+2.07%) |
Aug 27, 2020 | 4.860 | 5.152 | 4.860 | 5.134 | 2,077,589 | +0.26(+5.26%) |
Aug 26, 2020 | 5.028 | 5.179 | 4.763 | 4.878 | 1,335,563 | -0.11(-2.13%) |
Aug 25, 2020 | 5.117 | 5.267 | 4.913 | 4.984 | 1,182,480 | -0.04(-0.88%) |
Aug 24, 2020 | 4.780 | 5.090 | 4.727 | 5.028 | 2,216,839 | +0.28(+5.97%) |
Aug 21, 2020 | 4.736 | 4.860 | 4.692 | 4.745 | 909,687 | -0.04(-0.92%) |
Aug 20, 2020 | 4.966 | 4.975 | 4.710 | 4.789 | 1,285,906 | -0.24(-4.75%) |
Aug 19, 2020 | 4.771 | 5.124 | 4.771 | 5.028 | 1,532,106 | +0.19(+4.03%) |
Aug 18, 2020 | 5.028 | 5.028 | 4.674 | 4.833 | 903,485 | -0.19(-3.87%) |
Aug 17, 2020 | 5.055 | 5.081 | 4.940 | 5.028 | 811,807 | -0.00(-0.08%) |
Aug 14, 2020 | 5.093 | 5.093 | 4.946 | 5.032 | 1,991,297 | -0.08(-1.52%) |
Aug 13, 2020 | 5.127 | 5.127 | 4.929 | 5.110 | 919,003 | -0.02(-0.34%) |
Aug 12, 2020 | 5.050 | 5.204 | 5.007 | 5.127 | 737,906 | +0.15(+2.94%) |
Aug 11, 2020 | 5.136 | 5.204 | 4.972 | 4.981 | 1,185,345 | -0.06(-1.19%) |
Aug 10, 2020 | 5.075 | 5.222 | 4.998 | 5.041 | 1,256,621 | -0.03(-0.51%) |
Aug 07, 2020 | 5.161 | 5.230 | 4.688 | 5.067 | 3,081,106 | -0.11(-2.16%) |
Aug 06, 2020 | 4.645 | 5.196 | 4.559 | 5.179 | 2,718,583 | +0.66(+14.67%) |
Aug 05, 2020 | 4.336 | 4.774 | 4.284 | 4.516 | 1,791,247 | +0.28(+6.49%) |
Aug 04, 2020 | 4.043 | 4.353 | 3.992 | 4.241 | 870,655 | +0.20(+4.89%) |
Aug 03, 2020 | 4.009 | 4.086 | 3.828 | 4.043 | 597,387 | +0.04(+1.08%) |
Jul 31, 2020 | 4.060 | 4.069 | 3.811 | 4.000 | 929,039 | -0.08(-1.90%) |
Jul 30, 2020 | 4.112 | 4.172 | 4.035 | 4.078 | 380,334 | -0.14(-3.27%) |
Jul 29, 2020 | 4.043 | 4.232 | 3.936 | 4.215 | 576,057 | +0.19(+4.70%) |
Jul 28, 2020 | 3.888 | 4.043 | 3.880 | 4.026 | 632,047 | +0.08(+1.96%) |
Jul 27, 2020 | 4.043 | 4.052 | 3.897 | 3.949 | 686,533 | -0.04(-1.08%) |
Jul 24, 2020 | 4.009 | 4.142 | 3.949 | 3.992 | 1,047,727 | -0.04(-1.07%) |
Jul 23, 2020 | 4.138 | 4.138 | 3.940 | 4.035 | 538,644 | -0.09(-2.09%) |
Jul 22, 2020 | 4.052 | 4.207 | 3.931 | 4.121 | 1,412,949 | +0.03(+0.63%) |
Jul 21, 2020 | 3.854 | 4.172 | 3.854 | 4.095 | 989,874 | +0.30(+7.94%) |
Jul 20, 2020 | 3.785 | 4.035 | 3.742 | 3.794 | 1,030,372 | +0.06(+1.61%) |
Jul 17, 2020 | 3.811 | 3.949 | 3.716 | 3.733 | 618,894 | -0.09(-2.47%) |
Jul 16, 2020 | 3.751 | 3.992 | 3.639 | 3.828 | 1,379,398 | +0.06(+1.60%) |
Jul 15, 2020 | 3.699 | 3.837 | 3.570 | 3.768 | 2,318,787 | +0.15(+4.29%) |
Jul 14, 2020 | 3.768 | 3.768 | 3.518 | 3.613 | 2,328,947 | -0.21(-5.41%) |
Jul 13, 2020 | 3.862 | 3.949 | 3.716 | 3.819 | 1,629,898 | +0.00(+0.00%) |
Jul 10, 2020 | 3.613 | 3.845 | 3.613 | 3.819 | 773,618 | +0.09(+2.54%) |
Jul 09, 2020 | 3.888 | 3.931 | 3.665 | 3.725 | 1,529,045 | -0.25(-6.28%) |
Jul 08, 2020 | 4.069 | 4.129 | 3.837 | 3.974 | 1,252,698 | -0.08(-1.91%) |
Jul 07, 2020 | 4.043 | 4.086 | 3.957 | 4.052 | 803,109 | -0.01(-0.21%) |
Jul 06, 2020 | 4.129 | 4.207 | 3.854 | 4.060 | 1,585,767 | +0.05(+1.29%) |
Jul 02, 2020 | 4.207 | 4.232 | 4.009 | 4.009 | 1,688,127 | -0.11(-2.71%) |
Jul 01, 2020 | 4.017 | 4.172 | 3.940 | 4.121 | 1,279,188 | +0.09(+2.35%) |
Jun 30, 2020 | 4.043 | 4.189 | 3.983 | 4.026 | 1,275,731 | -0.03(-0.64%) |
Jun 29, 2020 | 4.164 | 4.207 | 4.000 | 4.052 | 993,228 | -0.07(-1.67%) |
Jun 26, 2020 | 4.301 | 4.370 | 3.949 | 4.121 | 1,608,499 | -0.19(-4.39%) |
Jun 25, 2020 | 4.387 | 4.594 | 4.310 | 4.310 | 1,481,469 | -0.18(-4.02%) |
Jun 24, 2020 | 4.740 | 4.740 | 4.353 | 4.490 | 1,367,821 | -0.37(-7.61%) |
Jun 23, 2020 | 4.912 | 4.981 | 4.766 | 4.860 | 1,057,272 | +0.03(+0.53%) |
Jun 22, 2020 | 4.697 | 4.843 | 4.654 | 4.835 | 694,056 | +0.09(+2.00%) |
Jun 19, 2020 | 5.075 | 5.161 | 4.714 | 4.740 | 3,142,716 | -0.17(-3.50%) |
Jun 18, 2020 | 4.929 | 5.290 | 4.860 | 4.912 | 2,015,166 | -0.07(-1.38%) |
Jun 17, 2020 | 5.101 | 5.273 | 4.955 | 4.981 | 1,281,988 | -0.06(-1.19%) |
Jun 16, 2020 | 5.204 | 5.222 | 4.869 | 5.041 | 3,192,840 | +0.22(+4.64%) |
Jun 15, 2020 | 4.310 | 5.041 | 4.258 | 4.817 | 2,510,967 | +0.25(+5.46%) |
Jun 12, 2020 | 4.946 | 4.989 | 4.499 | 4.568 | 2,322,599 | -0.06(-1.30%) |
Jun 11, 2020 | 4.680 | 4.989 | 4.396 | 4.628 | 3,745,080 | -0.63(-11.95%) |
Jun 10, 2020 | 5.531 | 5.531 | 4.843 | 5.256 | 2,204,341 | -0.29(-5.27%) |
Jun 09, 2020 | 5.721 | 5.890 | 5.506 | 5.549 | 2,727,758 | -0.43(-7.19%) |
Jun 08, 2020 | 5.867 | 6.116 | 5.764 | 5.979 | 2,715,954 | +0.45(+8.09%) |
Jun 05, 2020 | 4.749 | 5.574 | 4.697 | 5.531 | 4,477,920 | +1.11(+25.10%) |
Jun 04, 2020 | 4.026 | 4.542 | 3.983 | 4.422 | 3,019,665 | +0.40(+9.83%) |
Jun 03, 2020 | 3.725 | 4.103 | 3.725 | 4.026 | 2,503,717 | +0.34(+9.09%) |
Jun 02, 2020 | 3.527 | 3.725 | 3.518 | 3.690 | 1,620,437 | +0.18(+5.15%) |