Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 8.812 | 8.812 | 8.365 | 8.424 | 5,035 | -0.27(-3.09%) |
Jun 29, 2021 | 8.566 | 8.693 | 8.425 | 8.693 | 3,997 | +0.22(+2.64%) |
Jun 28, 2021 | 8.660 | 8.660 | 8.469 | 8.469 | 1,441 | -0.22(-2.49%) |
Jun 25, 2021 | 8.432 | 8.686 | 8.432 | 8.686 | 12,329 | +0.17(+2.01%) |
Jun 24, 2021 | 8.522 | 8.522 | 8.343 | 8.514 | 3,365 | +0.04(+0.53%) |
Jun 22, 2021 | 8.469 | 8.469 | 8.469 | 491 | +0.20(+2.43%) | |
Jun 21, 2021 | 8.537 | 8.537 | 8.201 | 8.268 | 2,268 | -0.13(-1.60%) |
Jun 18, 2021 | 8.291 | 8.402 | 8.291 | 8.402 | 3,656 | +0.00(+0.00%) |
Jun 17, 2021 | 8.313 | 8.402 | 8.291 | 8.402 | 2,006 | +0.09(+1.08%) |
Jun 16, 2021 | 8.306 | 8.313 | 8.306 | 8.313 | 2,005 | +0.02(+0.22%) |
Jun 15, 2021 | 8.343 | 8.343 | 8.268 | 8.294 | 3,289 | -0.00(-0.05%) |
Jun 14, 2021 | 8.514 | 8.514 | 8.268 | 8.299 | 4,635 | -0.16(-1.93%) |
Jun 11, 2021 | 8.373 | 8.484 | 8.268 | 8.462 | 2,157 | +0.17(+2.07%) |
Jun 09, 2021 | 8.291 | 8.291 | 8.291 | 34 | +0.02(+0.27%) | |
Jun 08, 2021 | 8.402 | 8.410 | 8.268 | 8.268 | 4,097 | -0.13(-1.51%) |
Jun 07, 2021 | 8.306 | 8.417 | 8.268 | 8.395 | 2,161 | +0.13(+1.53%) |
Jun 04, 2021 | 8.239 | 8.395 | 8.239 | 8.268 | 9,081 | -0.00(-0.04%) |
Jun 03, 2021 | 8.246 | 8.272 | 8.246 | 8.272 | 820 | +0.02(+0.27%) |
Jun 02, 2021 | 8.201 | 8.298 | 8.201 | 8.250 | 6,869 | +0.05(+0.59%) |
Jun 01, 2021 | 8.246 | 8.298 | 8.201 | 8.201 | 8,398 | -0.01(-0.09%) |
May 28, 2021 | 8.201 | 8.469 | 8.201 | 8.209 | 6,725 | -0.07(-0.81%) |
May 27, 2021 | 8.507 | 8.537 | 8.239 | 8.276 | 3,738 | +0.04(+0.46%) |
May 26, 2021 | 8.201 | 8.243 | 8.201 | 8.238 | 1,576 | +0.04(+0.44%) |
May 25, 2021 | 8.343 | 8.417 | 8.201 | 8.201 | 22,625 | -0.10(-1.17%) |
May 24, 2021 | 8.663 | 8.753 | 8.298 | 8.298 | 9,961 | -0.18(-2.11%) |
May 21, 2021 | 8.477 | 8.477 | 8.417 | 8.477 | 8,399 | +0.06(+0.71%) |
May 20, 2021 | 8.551 | 8.551 | 8.417 | 8.417 | 1,173 | -0.11(-1.31%) |
May 19, 2021 | 8.566 | 8.566 | 8.410 | 8.529 | 8,023 | +0.11(+1.26%) |
May 18, 2021 | 8.350 | 8.566 | 8.350 | 8.423 | 8,744 | +0.03(+0.33%) |
May 17, 2021 | 8.566 | 8.566 | 8.364 | 8.395 | 4,128 | +0.15(+1.81%) |
May 14, 2021 | 8.194 | 8.633 | 8.194 | 8.246 | 7,382 | -0.10(-1.16%) |
May 13, 2021 | 9.561 | 9.561 | 8.023 | 8.343 | 47,264 | -1.38(-14.23%) |
May 12, 2021 | 8.939 | 9.799 | 8.581 | 9.727 | 57,434 | +0.82(+9.18%) |
May 11, 2021 | 8.939 | 8.939 | 8.462 | 8.909 | 17,026 | -0.07(-0.77%) |
May 10, 2021 | 8.492 | 9.162 | 8.492 | 8.977 | 38,832 | +0.49(+5.72%) |
May 07, 2021 | 8.475 | 8.492 | 8.105 | 8.492 | 10,351 | +0.15(+1.80%) |
May 06, 2021 | 8.341 | 8.341 | 8.341 | 8.341 | 1,205 | +0.01(+0.16%) |
May 05, 2021 | 8.328 | 8.328 | 8.328 | 8.328 | 808 | -0.08(-0.97%) |
May 04, 2021 | 8.321 | 8.410 | 8.104 | 8.410 | 14,749 | +0.09(+1.07%) |
May 03, 2021 | 8.280 | 8.421 | 8.239 | 8.321 | 6,145 | +0.23(+2.84%) |
Apr 30, 2021 | 8.052 | 8.313 | 7.877 | 8.090 | 6,309 | +0.08(+1.03%) |
Apr 29, 2021 | 7.896 | 8.008 | 7.896 | 8.008 | 11,036 | +0.16(+2.09%) |
Apr 28, 2021 | 8.149 | 8.149 | 7.833 | 7.844 | 18,849 | -0.18(-2.23%) |
Apr 27, 2021 | 8.082 | 8.119 | 8.015 | 8.023 | 5,024 | -0.10(-1.19%) |
Apr 26, 2021 | 8.231 | 8.231 | 8.090 | 8.119 | 70,892 | -0.21(-2.50%) |
Apr 23, 2021 | 8.186 | 8.328 | 8.186 | 8.328 | 22,687 | +0.13(+1.54%) |
Apr 22, 2021 | 8.197 | 8.280 | 8.179 | 8.201 | 14,530 | +0.01(+0.09%) |
Apr 21, 2021 | 8.186 | 8.261 | 8.172 | 8.194 | 6,016 | -0.02(-0.27%) |
Apr 20, 2021 | 8.194 | 8.231 | 8.157 | 8.216 | 10,978 | +0.01(+0.18%) |
Apr 19, 2021 | 8.157 | 8.276 | 8.157 | 8.201 | 21,513 | +0.03(+0.31%) |
Apr 16, 2021 | 8.194 | 8.253 | 8.157 | 8.176 | 4,967 | -0.02(-0.21%) |
Apr 15, 2021 | 8.196 | 8.240 | 8.164 | 8.194 | 5,442 | +0.00(+0.00%) |
Apr 14, 2021 | 8.246 | 8.306 | 8.194 | 8.194 | 4,424 | +0.00(+0.00%) |
Apr 13, 2021 | 8.291 | 8.298 | 8.157 | 8.194 | 6,077 | +0.00(+0.00%) |
Apr 12, 2021 | 8.194 | 8.194 | 8.194 | 8.194 | 4,549 | +0.00(+0.00%) |
Apr 09, 2021 | 8.313 | 8.313 | 8.194 | 8.194 | 11,276 | -0.03(-0.36%) |
Apr 08, 2021 | 8.216 | 8.328 | 8.216 | 8.224 | 5,147 | +0.01(+0.09%) |
Apr 07, 2021 | 8.306 | 8.354 | 8.216 | 8.216 | 70,691 | -0.19(-2.22%) |
Apr 06, 2021 | 8.469 | 8.477 | 8.402 | 8.402 | 3,270 | +0.10(+1.17%) |
Apr 05, 2021 | 8.179 | 8.306 | 8.179 | 8.306 | 1,773 | +0.10(+1.18%) |
Apr 01, 2021 | 8.194 | 8.276 | 8.194 | 8.209 | 2,147 | +0.01(+0.09%) |
Mar 31, 2021 | 8.216 | 8.276 | 8.036 | 8.201 | 3,093 | -0.07(-0.90%) |
Mar 30, 2021 | 8.276 | 8.276 | 8.142 | 8.276 | 1,986 | +0.00(+0.00%) |
Mar 29, 2021 | 8.224 | 8.358 | 8.224 | 8.276 | 4,995 | +0.06(+0.73%) |
Mar 26, 2021 | 8.201 | 8.231 | 8.201 | 8.216 | 2,282 | -0.01(-0.18%) |
Mar 25, 2021 | 8.045 | 8.276 | 8.045 | 8.231 | 5,841 | +0.19(+2.31%) |
Mar 24, 2021 | 8.023 | 8.060 | 7.821 | 8.045 | 14,046 | +0.10(+1.31%) |
Mar 23, 2021 | 8.000 | 8.030 | 7.941 | 7.941 | 13,189 | -0.10(-1.30%) |
Mar 22, 2021 | 8.023 | 8.283 | 8.023 | 8.045 | 27,904 | +0.01(+0.19%) |
Mar 19, 2021 | 8.127 | 8.417 | 8.023 | 8.030 | 19,734 | -0.09(-1.10%) |
Mar 18, 2021 | 7.896 | 8.365 | 7.896 | 8.119 | 9,574 | +0.05(+0.65%) |
Mar 17, 2021 | 7.978 | 8.469 | 7.896 | 8.067 | 23,711 | -0.10(-1.28%) |
Mar 16, 2021 | 7.985 | 8.186 | 7.970 | 8.172 | 7,964 | +0.01(+0.18%) |
Mar 15, 2021 | 7.948 | 8.194 | 7.933 | 8.157 | 9,578 | -0.01(-0.09%) |
Mar 12, 2021 | 8.097 | 8.179 | 7.908 | 8.164 | 8,323 | -0.03(-0.36%) |
Mar 11, 2021 | 7.859 | 8.246 | 7.769 | 8.194 | 12,557 | +0.34(+4.36%) |
Mar 10, 2021 | 7.695 | 7.896 | 7.695 | 7.851 | 13,295 | +0.04(+0.48%) |
Mar 09, 2021 | 7.799 | 7.821 | 7.672 | 7.814 | 9,570 | -0.01(-0.10%) |
Mar 08, 2021 | 7.784 | 7.821 | 7.672 | 7.821 | 19,199 | +0.02(+0.29%) |
Mar 05, 2021 | 7.710 | 7.799 | 7.531 | 7.799 | 13,558 | +0.05(+0.67%) |
Mar 04, 2021 | 7.784 | 7.844 | 7.635 | 7.747 | 9,244 | -0.04(-0.48%) |
Mar 03, 2021 | 7.754 | 7.821 | 7.620 | 7.784 | 6,088 | -0.06(-0.76%) |
Mar 02, 2021 | 7.851 | 7.856 | 7.814 | 7.844 | 3,746 | +0.12(+1.58%) |
Mar 01, 2021 | 7.829 | 7.985 | 7.672 | 7.722 | 17,301 | -0.03(-0.42%) |
Feb 26, 2021 | 7.643 | 7.836 | 7.643 | 7.754 | 11,276 | +0.10(+1.36%) |
Feb 25, 2021 | 7.691 | 7.786 | 7.627 | 7.650 | 1,588 | -0.06(-0.77%) |
Feb 24, 2021 | 7.568 | 7.888 | 7.561 | 7.710 | 6,524 | +0.02(+0.29%) |
Feb 23, 2021 | 7.993 | 8.003 | 7.635 | 7.687 | 9,197 | -0.31(-3.91%) |
Feb 22, 2021 | 7.859 | 8.000 | 7.561 | 8.000 | 4,606 | +0.28(+3.67%) |
Feb 19, 2021 | 7.486 | 8.000 | 7.486 | 7.717 | 8,323 | +0.23(+3.08%) |
Feb 18, 2021 | 7.561 | 7.702 | 7.486 | 7.486 | 9,629 | -0.09(-1.13%) |
Feb 17, 2021 | 7.892 | 7.933 | 7.524 | 7.572 | 7,152 | +0.08(+1.05%) |
Feb 16, 2021 | 7.389 | 7.516 | 7.388 | 7.493 | 7,631 | +0.07(+0.93%) |
Feb 12, 2021 | 7.404 | 7.442 | 7.345 | 7.424 | 8,994 | +0.07(+0.98%) |
Feb 11, 2021 | 7.442 | 7.442 | 7.337 | 7.352 | 7,323 | +0.05(+0.71%) |
Feb 10, 2021 | 7.151 | 7.300 | 7.149 | 7.300 | 10,430 | +0.22(+3.16%) |
Feb 09, 2021 | 7.169 | 7.300 | 7.039 | 7.077 | 11,526 | +0.08(+1.17%) |
Feb 08, 2021 | 6.828 | 7.009 | 6.797 | 6.995 | 19,971 | +0.30(+4.45%) |
Feb 05, 2021 | 6.564 | 6.801 | 6.564 | 6.697 | 23,224 | +0.04(+0.67%) |
Feb 04, 2021 | 6.555 | 6.719 | 6.555 | 6.652 | 10,864 | +0.10(+1.48%) |
Feb 03, 2021 | 6.704 | 6.726 | 6.473 | 6.555 | 16,814 | -0.11(-1.68%) |
Feb 02, 2021 | 6.488 | 6.712 | 6.488 | 6.667 | 24,018 | +0.11(+1.70%) |
Feb 01, 2021 | 6.577 | 6.682 | 6.533 | 6.555 | 12,843 | -0.08(-1.23%) |
Jan 29, 2021 | 6.481 | 6.667 | 6.481 | 6.637 | 16,780 | -0.05(-0.78%) |
Jan 28, 2021 | 6.555 | 6.764 | 6.525 | 6.689 | 9,762 | +0.06(+0.89%) |
Jan 27, 2021 | 6.681 | 6.720 | 6.555 | 6.630 | 14,844 | -0.07(-1.00%) |
Jan 26, 2021 | 6.555 | 6.756 | 6.555 | 6.697 | 24,649 | +0.10(+1.47%) |
Jan 25, 2021 | 6.592 | 6.600 | 6.493 | 6.600 | 17,594 | +0.00(+0.00%) |
Jan 22, 2021 | 6.689 | 6.689 | 6.473 | 6.600 | 18,928 | -0.03(-0.51%) |
Jan 21, 2021 | 6.533 | 6.719 | 6.481 | 6.633 | 35,177 | +0.11(+1.66%) |
Jan 20, 2021 | 6.488 | 6.555 | 6.458 | 6.525 | 43,015 | +0.03(+0.46%) |
Jan 19, 2021 | 6.548 | 6.548 | 6.458 | 6.496 | 21,722 | -0.05(-0.80%) |
Jan 15, 2021 | 6.414 | 6.548 | 6.414 | 6.548 | 13,693 | +0.03(+0.46%) |
Jan 14, 2021 | 6.541 | 6.555 | 6.503 | 6.518 | 28,061 | +0.03(+0.46%) |
Jan 13, 2021 | 6.555 | 6.555 | 6.481 | 6.488 | 20,598 | -0.01(-0.11%) |
Jan 12, 2021 | 6.555 | 6.577 | 6.496 | 6.496 | 21,162 | -0.05(-0.80%) |
Jan 11, 2021 | 6.630 | 6.630 | 6.406 | 6.548 | 38,573 | +0.10(+1.50%) |
Jan 08, 2021 | 6.488 | 6.488 | 6.414 | 6.451 | 30,473 | +0.04(+0.58%) |
Jan 07, 2021 | 6.533 | 6.622 | 6.414 | 6.414 | 27,842 | -0.11(-1.71%) |
Jan 06, 2021 | 6.540 | 6.657 | 6.488 | 6.525 | 26,368 | -0.01(-0.23%) |
Jan 05, 2021 | 6.473 | 6.659 | 6.473 | 6.540 | 41,827 | +0.07(+1.04%) |
Jan 04, 2021 | 6.652 | 6.682 | 6.369 | 6.473 | 59,055 | -0.07(-1.03%) |
Dec 31, 2020 | 6.540 | 6.540 | 6.540 | 123,086 | -0.15(-2.23%) | |
Dec 30, 2020 | 6.667 | 6.695 | 6.533 | 6.689 | 164,206 | +0.12(+1.87%) |
Dec 29, 2020 | 6.628 | 6.628 | 6.444 | 6.566 | 104,919 | +0.01(+0.17%) |
Dec 28, 2020 | 6.466 | 6.639 | 6.421 | 6.555 | 103,909 | +0.25(+3.99%) |
Dec 24, 2020 | 6.181 | 6.304 | 6.142 | 6.304 | 60,355 | +0.11(+1.80%) |
Dec 23, 2020 | 6.175 | 6.265 | 6.008 | 6.192 | 107,123 | -0.02(-0.27%) |
Dec 22, 2020 | 6.187 | 6.276 | 6.125 | 6.209 | 39,331 | +0.02(+0.27%) |
Dec 21, 2020 | 6.471 | 6.471 | 6.148 | 6.192 | 60,410 | -0.17(-2.72%) |
Dec 18, 2020 | 6.377 | 6.421 | 6.125 | 6.365 | 122,501 | -0.11(-1.72%) |
Dec 17, 2020 | 6.533 | 6.643 | 6.326 | 6.477 | 64,424 | -0.06(-0.85%) |
Dec 16, 2020 | 6.259 | 6.612 | 6.259 | 6.533 | 125,731 | -0.22(-3.31%) |
Dec 15, 2020 | 6.812 | 6.946 | 6.533 | 6.756 | 149,252 | +0.06(+0.83%) |
Dec 14, 2020 | 6.756 | 7.119 | 6.589 | 6.700 | 178,942 | +0.00(+0.00%) |
Dec 11, 2020 | 7.259 | 7.259 | 6.645 | 6.700 | 112,829 | +0.15(+2.30%) |
Dec 10, 2020 | 6.477 | 6.701 | 6.458 | 6.550 | 29,283 | +0.02(+0.26%) |
Dec 09, 2020 | 6.728 | 6.924 | 6.475 | 6.533 | 72,794 | +0.00(+0.00%) |
Dec 08, 2020 | 6.365 | 6.819 | 6.365 | 6.533 | 33,605 | +0.17(+2.72%) |
Dec 07, 2020 | 6.377 | 7.063 | 6.337 | 6.360 | 238,737 | +0.95(+17.67%) |
Dec 04, 2020 | 5.416 | 5.584 | 5.382 | 5.405 | 19,879 | -0.16(-2.81%) |
Dec 03, 2020 | 5.458 | 5.584 | 5.458 | 5.561 | 13,754 | -0.02(-0.40%) |
Dec 02, 2020 | 5.584 | 5.584 | 5.474 | 5.584 | 8,351 | +0.00(+0.00%) |
Dec 01, 2020 | 5.584 | 5.978 | 5.441 | 5.584 | 21,806 | -0.03(-0.60%) |
Nov 30, 2020 | 5.578 | 5.790 | 5.455 | 5.617 | 5,662 | +0.09(+1.62%) |
Nov 27, 2020 | 5.526 | 5.528 | 5.501 | 5.528 | 6,089 | +0.01(+0.11%) |
Nov 25, 2020 | 5.416 | 5.522 | 5.416 | 5.522 | 1,611 | +0.02(+0.40%) |
Nov 24, 2020 | 5.416 | 5.500 | 5.366 | 5.500 | 21,242 | +0.11(+2.07%) |
Nov 23, 2020 | 5.265 | 5.515 | 5.260 | 5.388 | 7,923 | +0.32(+6.29%) |
Nov 20, 2020 | 5.234 | 5.234 | 5.031 | 5.069 | 6,089 | -0.09(-1.80%) |
Nov 19, 2020 | 5.027 | 5.162 | 5.027 | 5.162 | 2,355 | +0.14(+2.72%) |
Nov 18, 2020 | 5.014 | 5.176 | 4.936 | 5.025 | 21,620 | +0.02(+0.33%) |
Nov 17, 2020 | 4.936 | 5.207 | 4.936 | 5.009 | 9,561 | +0.01(+0.22%) |
Nov 16, 2020 | 4.914 | 5.243 | 4.914 | 4.997 | 5,494 | -0.04(-0.89%) |
Nov 13, 2020 | 4.841 | 5.103 | 4.841 | 5.042 | 12,536 | +0.20(+4.15%) |
Nov 12, 2020 | 4.919 | 4.925 | 4.830 | 4.841 | 11,204 | -0.03(-0.57%) |
Nov 11, 2020 | 4.869 | 4.897 | 4.869 | 4.869 | 1,269 | -0.51(-9.54%) |
Nov 10, 2020 | 5.265 | 5.391 | 5.265 | 5.383 | 2,303 | +0.13(+2.55%) |
Nov 09, 2020 | 5.478 | 5.478 | 5.131 | 5.249 | 5,451 | -0.01(-0.16%) |
Nov 06, 2020 | 5.257 | 5.257 | 5.257 | 17 | +0.00(+0.00%) | |
Nov 05, 2020 | 5.257 | 5.257 | 5.257 | 5.257 | 985 | -0.08(-1.41%) |
Nov 04, 2020 | 5.332 | 5.332 | 5.332 | 5.332 | 537 | +0.03(+0.53%) |
Nov 03, 2020 | 5.304 | 5.304 | 4.523 | 5.304 | 16,806 | +0.01(+0.21%) |
Nov 02, 2020 | 5.500 | 5.500 | 5.293 | 5.293 | 1,681 | +0.09(+1.72%) |
Oct 30, 2020 | 5.204 | 5.204 | 5.204 | 60 | +0.00(+0.00%) | |
Oct 29, 2020 | 5.204 | 5.204 | 5.204 | 19 | +0.00(+0.00%) | |
Oct 28, 2020 | 5.204 | 5.204 | 5.204 | 5.204 | 483 | +0.07(+1.31%) |
Oct 27, 2020 | 5.189 | 5.189 | 5.136 | 5.136 | 6,653 | +0.03(+0.53%) |
Oct 26, 2020 | 5.165 | 5.165 | 5.109 | 5.109 | 1,531 | -0.03(-0.54%) |
Oct 23, 2020 | 5.645 | 5.645 | 5.137 | 5.137 | 1,432 | -0.40(-7.16%) |
Oct 22, 2020 | 5.840 | 5.840 | 5.476 | 5.533 | 2,611 | -0.41(-6.86%) |
Oct 21, 2020 | 4.958 | 5.941 | 4.958 | 5.941 | 9,252 | +1.03(+20.91%) |
Oct 20, 2020 | 5.017 | 5.017 | 4.914 | 4.914 | 775 | +0.00(+0.00%) |
Oct 19, 2020 | 4.986 | 5.059 | 4.914 | 4.914 | 11,433 | +0.04(+0.79%) |
Oct 16, 2020 | 4.927 | 4.927 | 4.830 | 4.875 | 3,760 | -0.12(-2.44%) |
Oct 15, 2020 | 4.997 | 4.997 | 4.997 | 177 | +0.00(+0.00%) | |
Oct 14, 2020 | 4.997 | 4.997 | 4.955 | 4.997 | 2,011 | +0.04(+0.84%) |
Oct 13, 2020 | 4.955 | 4.955 | 4.955 | 4.955 | 401 | -0.02(-0.35%) |
Oct 12, 2020 | 4.914 | 4.997 | 4.914 | 4.973 | 4,031 | +0.06(+1.28%) |
Oct 09, 2020 | 4.910 | 4.910 | 4.910 | 628 | +0.00(+0.00%) | |
Oct 08, 2020 | 4.886 | 4.910 | 4.886 | 4.910 | 1,038 | +0.02(+0.50%) |
Oct 07, 2020 | 4.886 | 4.886 | 4.886 | 4.886 | 859 | +0.06(+1.16%) |
Oct 06, 2020 | 4.780 | 4.830 | 4.780 | 4.830 | 1,237 | +0.03(+0.58%) |
Oct 05, 2020 | 4.925 | 4.925 | 4.802 | 4.802 | 1,171 | -0.08(-1.71%) |
Oct 02, 2020 | 4.897 | 4.939 | 4.819 | 4.886 | 1,790 | +0.01(+0.11%) |
Oct 01, 2020 | 4.847 | 4.938 | 4.847 | 4.880 | 1,891 | -0.12(-2.35%) |
Sep 30, 2020 | 5.025 | 5.025 | 4.997 | 4.997 | 2,842 | -0.04(-0.84%) |
Sep 29, 2020 | 5.040 | 5.040 | 5.040 | 137 | +0.00(+0.00%) | |
Sep 28, 2020 | 5.040 | 5.040 | 5.040 | 5.040 | 243 | -0.05(-0.95%) |
Sep 25, 2020 | 4.964 | 5.184 | 4.964 | 5.088 | 8,596 | +0.12(+2.45%) |
Sep 24, 2020 | 4.969 | 4.969 | 4.967 | 4.967 | 943 | +0.19(+4.03%) |
Sep 23, 2020 | 4.774 | 4.774 | 4.774 | 4.774 | 415 | +0.01(+0.12%) |
Sep 22, 2020 | 4.757 | 4.796 | 4.757 | 4.768 | 4,126 | +0.00(+0.00%) |
Sep 21, 2020 | 4.816 | 4.858 | 4.757 | 4.768 | 14,001 | -0.18(-3.61%) |
Sep 18, 2020 | 4.816 | 4.947 | 4.816 | 4.947 | 5,193 | +0.06(+1.26%) |
Sep 17, 2020 | 4.757 | 4.946 | 4.757 | 4.886 | 1,319 | +0.11(+2.34%) |
Sep 16, 2020 | 4.774 | 4.908 | 4.774 | 4.774 | 5,512 | -0.14(-2.84%) |
Sep 15, 2020 | 4.763 | 4.914 | 4.763 | 4.914 | 4,210 | +0.11(+2.21%) |
Sep 14, 2020 | 4.861 | 4.861 | 4.802 | 4.808 | 1,558 | +0.04(+0.94%) |
Sep 11, 2020 | 4.757 | 4.763 | 4.757 | 4.763 | 1,970 | -0.09(-1.82%) |
Sep 10, 2020 | 4.774 | 4.851 | 4.757 | 4.851 | 2,530 | +0.09(+1.98%) |
Sep 09, 2020 | 4.763 | 4.763 | 4.757 | 4.757 | 2,158 | -0.07(-1.49%) |
Sep 08, 2020 | 4.819 | 4.829 | 4.752 | 4.829 | 2,075 | -0.03(-0.70%) |
Sep 04, 2020 | 4.864 | 4.864 | 4.864 | 4.864 | 179 | +0.06(+1.28%) |
Sep 03, 2020 | 4.802 | 4.802 | 4.802 | 4.802 | 2,876 | +0.03(+0.58%) |
Sep 02, 2020 | 5.025 | 5.025 | 4.752 | 4.774 | 3,363 | -0.25(-5.00%) |
Sep 01, 2020 | 4.969 | 5.025 | 4.774 | 5.025 | 19,988 | +0.25(+5.26%) |
Aug 31, 2020 | 4.774 | 4.774 | 4.774 | 218 | +0.00(+0.00%) | |
Aug 28, 2020 | 4.740 | 5.215 | 4.729 | 4.774 | 11,282 | +0.03(+0.59%) |
Aug 27, 2020 | 4.975 | 4.975 | 4.746 | 4.746 | 35,808 | -0.21(-4.23%) |
Aug 26, 2020 | 4.992 | 4.992 | 4.930 | 4.955 | 3,125 | -0.32(-6.08%) |
Aug 25, 2020 | 5.277 | 5.277 | 5.277 | 145 | +0.00(+0.00%) | |
Aug 24, 2020 | 5.277 | 5.277 | 5.277 | 5.277 | 2,265 | +0.25(+5.00%) |
Aug 21, 2020 | 5.055 | 5.089 | 5.025 | 5.025 | 8,775 | -0.09(-1.79%) |
Aug 20, 2020 | 5.162 | 5.162 | 5.117 | 5.117 | 560 | +0.02(+0.49%) |
Aug 19, 2020 | 5.165 | 5.165 | 5.092 | 5.092 | 4,162 | -0.13(-2.46%) |
Aug 18, 2020 | 5.221 | 5.221 | 5.221 | 311 | +0.00(+0.00%) | |
Aug 17, 2020 | 5.218 | 5.249 | 5.218 | 5.221 | 2,104 | -0.03(-0.64%) |
Aug 14, 2020 | 5.221 | 5.277 | 5.221 | 5.254 | 4,119 | +0.01(+0.13%) |
Aug 13, 2020 | 5.210 | 5.247 | 5.210 | 5.247 | 2,170 | +0.09(+1.82%) |
Aug 12, 2020 | 5.293 | 5.293 | 5.154 | 5.154 | 2,333 | -0.04(-0.77%) |
Aug 11, 2020 | 5.274 | 5.277 | 5.137 | 5.194 | 12,604 | -0.02(-0.40%) |
Aug 10, 2020 | 5.122 | 5.215 | 5.081 | 5.215 | 5,625 | +0.03(+0.54%) |
Aug 07, 2020 | 5.293 | 5.304 | 5.187 | 5.187 | 15,581 | +0.00(+0.06%) |
Aug 06, 2020 | 5.053 | 5.184 | 5.053 | 5.184 | 2,727 | +0.19(+3.73%) |
Aug 05, 2020 | 5.137 | 5.277 | 4.936 | 4.997 | 5,467 | +0.05(+1.02%) |
Aug 04, 2020 | 4.942 | 4.986 | 4.942 | 4.947 | 2,996 | +0.01(+0.11%) |
Aug 03, 2020 | 4.965 | 4.997 | 4.942 | 4.942 | 8,591 | -0.09(-1.78%) |
Jul 31, 2020 | 5.076 | 5.109 | 5.031 | 5.031 | 3,402 | -0.11(-2.07%) |
Jul 30, 2020 | 5.304 | 5.357 | 5.081 | 5.137 | 5,080 | +0.09(+1.88%) |
Jul 29, 2020 | 4.696 | 5.304 | 4.696 | 5.042 | 54,962 | +0.34(+7.24%) |
Jul 28, 2020 | 4.634 | 4.737 | 4.634 | 4.701 | 1,961 | -0.02(-0.41%) |
Jul 27, 2020 | 4.718 | 4.721 | 4.718 | 4.721 | 1,217 | -0.02(-0.34%) |
Jul 24, 2020 | 4.771 | 4.771 | 4.737 | 4.737 | 1,790 | +0.01(+0.29%) |
Jul 23, 2020 | 4.746 | 4.746 | 4.690 | 4.723 | 8,890 | +0.03(+0.65%) |
Jul 22, 2020 | 4.704 | 4.704 | 4.662 | 4.692 | 2,813 | -0.05(-1.13%) |
Jul 21, 2020 | 4.746 | 4.746 | 4.746 | 4.746 | 766 | +0.13(+2.91%) |
Jul 20, 2020 | 4.707 | 4.713 | 4.612 | 4.612 | 7,718 | +0.01(+0.12%) |
Jul 17, 2020 | 4.657 | 4.657 | 4.606 | 4.606 | 1,970 | -0.01(-0.12%) |
Jul 16, 2020 | 4.623 | 4.668 | 4.612 | 4.612 | 1,545 | -0.01(-0.24%) |
Jul 15, 2020 | 4.760 | 4.760 | 4.623 | 4.623 | 1,928 | -0.02(-0.36%) |
Jul 14, 2020 | 4.657 | 4.662 | 4.606 | 4.640 | 13,996 | -0.08(-1.66%) |
Jul 13, 2020 | 4.662 | 4.718 | 4.606 | 4.718 | 5,249 | +0.06(+1.20%) |
Jul 10, 2020 | 4.752 | 4.757 | 4.662 | 4.662 | 3,940 | +0.00(+0.00%) |
Jul 09, 2020 | 4.701 | 4.701 | 4.662 | 4.662 | 4,296 | -0.04(-0.83%) |
Jul 08, 2020 | 4.701 | 4.701 | 4.701 | 368 | +0.00(+0.00%) | |
Jul 07, 2020 | 4.858 | 4.858 | 4.696 | 4.701 | 2,432 | -0.21(-4.21%) |
Jul 06, 2020 | 4.835 | 4.925 | 4.764 | 4.908 | 1,851 | +0.16(+3.29%) |
Jul 02, 2020 | 4.746 | 4.752 | 4.718 | 4.752 | 1,432 | +0.01(+0.12%) |