Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.506 | 9.869 | 9.468 | 9.813 | 10,367,119 | +0.32(+3.34%) |
Jul 29, 2021 | 9.077 | 9.552 | 9.058 | 9.496 | 18,952,778 | +0.67(+7.60%) |
Jul 28, 2021 | 8.639 | 8.900 | 8.611 | 8.825 | 10,644,140 | +0.22(+2.60%) |
Jul 27, 2021 | 8.807 | 8.830 | 8.443 | 8.602 | 11,032,563 | -0.24(-2.74%) |
Jul 26, 2021 | 8.835 | 8.937 | 8.801 | 8.844 | 4,682,263 | +0.06(+0.64%) |
Jul 23, 2021 | 8.769 | 8.853 | 8.728 | 8.788 | 4,395,304 | +0.00(+0.00%) |
Jul 22, 2021 | 8.658 | 8.853 | 8.658 | 8.788 | 9,072,832 | +0.25(+2.95%) |
Jul 21, 2021 | 8.331 | 8.574 | 8.313 | 8.536 | 10,364,434 | +0.09(+1.07%) |
Jul 20, 2021 | 8.410 | 8.550 | 8.293 | 8.446 | 6,553,170 | +0.07(+0.86%) |
Jul 19, 2021 | 8.266 | 8.374 | 8.248 | 8.374 | 5,992,082 | -0.14(-1.70%) |
Jul 16, 2021 | 8.618 | 8.690 | 8.464 | 8.519 | 6,330,540 | -0.04(-0.42%) |
Jul 15, 2021 | 8.862 | 8.880 | 8.347 | 8.555 | 15,461,081 | -0.21(-2.37%) |
Jul 14, 2021 | 8.898 | 8.925 | 8.763 | 8.763 | 7,170,833 | -0.11(-1.22%) |
Jul 13, 2021 | 8.699 | 8.943 | 8.686 | 8.871 | 8,919,061 | +0.16(+1.87%) |
Jul 12, 2021 | 8.618 | 8.726 | 8.573 | 8.708 | 5,191,650 | +0.10(+1.15%) |
Jul 09, 2021 | 8.474 | 8.663 | 8.424 | 8.609 | 6,233,431 | +0.19(+2.25%) |
Jul 08, 2021 | 8.320 | 8.455 | 8.284 | 8.419 | 6,423,020 | -0.08(-0.96%) |
Jul 07, 2021 | 8.636 | 8.654 | 8.446 | 8.501 | 4,849,274 | -0.01(-0.11%) |
Jul 06, 2021 | 8.537 | 8.573 | 8.383 | 8.510 | 3,843,045 | +0.02(+0.21%) |
Jul 02, 2021 | 8.492 | 8.537 | 8.460 | 8.492 | 3,561,001 | +0.12(+1.40%) |
Jul 01, 2021 | 8.464 | 8.474 | 8.329 | 8.374 | 4,706,495 | -0.16(-1.90%) |
Jun 30, 2021 | 8.591 | 8.600 | 8.510 | 8.537 | 3,151,055 | -0.12(-1.36%) |
Jun 29, 2021 | 8.582 | 8.654 | 8.528 | 8.654 | 3,160,275 | +0.07(+0.84%) |
Jun 28, 2021 | 8.483 | 8.627 | 8.474 | 8.582 | 4,148,417 | +0.06(+0.74%) |
Jun 25, 2021 | 8.600 | 8.618 | 8.501 | 8.519 | 3,858,470 | -0.10(-1.15%) |
Jun 24, 2021 | 8.555 | 8.645 | 8.549 | 8.618 | 4,456,253 | +0.23(+2.80%) |
Jun 23, 2021 | 8.501 | 8.555 | 8.383 | 8.383 | 4,924,337 | +0.12(+1.42%) |
Jun 22, 2021 | 8.320 | 8.320 | 8.166 | 8.266 | 5,332,577 | -0.11(-1.29%) |
Jun 21, 2021 | 8.311 | 8.374 | 8.203 | 8.374 | 5,063,431 | +0.10(+1.20%) |
Jun 18, 2021 | 8.492 | 8.505 | 8.266 | 8.275 | 16,527,191 | -0.43(-4.98%) |
Jun 17, 2021 | 8.609 | 8.799 | 8.591 | 8.708 | 7,698,065 | +0.22(+2.55%) |
Jun 16, 2021 | 8.600 | 8.618 | 8.446 | 8.492 | 4,335,456 | -0.14(-1.67%) |
Jun 15, 2021 | 8.772 | 8.851 | 8.618 | 8.636 | 4,366,469 | +0.04(+0.42%) |
Jun 14, 2021 | 8.537 | 8.609 | 8.501 | 8.600 | 4,159,470 | +0.05(+0.63%) |
Jun 11, 2021 | 8.492 | 8.559 | 8.455 | 8.546 | 3,525,712 | -0.03(-0.32%) |
Jun 10, 2021 | 8.474 | 8.641 | 8.437 | 8.573 | 7,776,230 | +0.24(+2.93%) |
Jun 09, 2021 | 8.293 | 8.379 | 8.148 | 8.329 | 5,800,047 | -0.10(-1.18%) |
Jun 08, 2021 | 8.555 | 8.573 | 8.410 | 8.428 | 7,749,605 | -0.23(-2.61%) |
Jun 07, 2021 | 8.600 | 8.695 | 8.510 | 8.654 | 6,294,978 | -0.19(-2.15%) |
Jun 04, 2021 | 8.736 | 8.871 | 8.663 | 8.844 | 5,181,341 | +0.14(+1.66%) |
Jun 03, 2021 | 8.790 | 8.803 | 8.627 | 8.699 | 8,803,150 | +0.14(+1.69%) |
Jun 02, 2021 | 8.464 | 8.573 | 8.410 | 8.555 | 4,870,511 | +0.07(+0.85%) |
Jun 01, 2021 | 8.618 | 8.627 | 8.419 | 8.483 | 5,680,195 | -0.02(-0.21%) |
May 28, 2021 | 8.437 | 8.559 | 8.428 | 8.501 | 4,419,858 | +0.20(+2.39%) |
May 27, 2021 | 8.320 | 8.356 | 8.243 | 8.302 | 6,565,353 | +0.08(+0.99%) |
May 26, 2021 | 8.193 | 8.283 | 8.153 | 8.221 | 4,339,758 | +0.08(+1.00%) |
May 25, 2021 | 8.329 | 8.383 | 8.103 | 8.139 | 11,004,602 | +0.25(+3.21%) |
May 24, 2021 | 7.868 | 7.990 | 7.850 | 7.886 | 11,200,708 | +0.27(+3.56%) |
May 21, 2021 | 7.706 | 7.751 | 7.593 | 7.615 | 5,669,631 | -0.06(-0.82%) |
May 20, 2021 | 7.715 | 7.733 | 7.570 | 7.679 | 10,179,309 | -0.19(-2.41%) |
May 19, 2021 | 7.642 | 7.868 | 7.579 | 7.868 | 7,119,251 | +0.09(+1.16%) |
May 18, 2021 | 7.832 | 7.937 | 7.751 | 7.778 | 10,507,782 | +0.40(+5.39%) |
May 17, 2021 | 7.308 | 7.403 | 7.137 | 7.380 | 13,707,185 | -0.36(-4.67%) |
May 14, 2021 | 7.706 | 7.760 | 7.624 | 7.742 | 6,048,338 | +0.05(+0.59%) |
May 13, 2021 | 7.715 | 7.868 | 7.570 | 7.697 | 9,578,630 | +0.20(+2.65%) |
May 12, 2021 | 7.597 | 7.660 | 7.480 | 7.498 | 12,543,873 | -0.61(-7.47%) |
May 11, 2021 | 7.679 | 8.175 | 7.679 | 8.103 | 8,630,558 | -0.24(-2.92%) |
May 10, 2021 | 8.600 | 8.600 | 8.347 | 8.347 | 6,437,318 | -0.37(-4.25%) |
May 07, 2021 | 8.690 | 8.835 | 8.672 | 8.717 | 5,982,383 | +0.30(+3.54%) |
May 06, 2021 | 8.419 | 8.478 | 8.275 | 8.419 | 4,900,606 | -0.06(-0.75%) |
May 05, 2021 | 8.546 | 8.555 | 8.410 | 8.483 | 6,011,038 | -0.33(-3.79%) |
May 04, 2021 | 8.763 | 8.826 | 8.455 | 8.817 | 8,050,218 | +0.19(+2.20%) |
May 03, 2021 | 8.690 | 8.754 | 8.600 | 8.627 | 8,235,554 | -0.33(-3.73%) |
Apr 30, 2021 | 9.025 | 9.097 | 8.930 | 8.961 | 4,393,149 | -0.19(-2.07%) |
Apr 29, 2021 | 9.296 | 9.305 | 9.007 | 9.151 | 6,622,063 | -0.35(-3.71%) |
Apr 28, 2021 | 9.756 | 9.756 | 9.214 | 9.503 | 7,211,840 | -0.27(-2.77%) |
Apr 27, 2021 | 9.892 | 9.910 | 9.666 | 9.774 | 7,229,797 | -0.33(-3.31%) |
Apr 26, 2021 | 9.874 | 10.16 | 9.810 | 10.11 | 9,283,557 | +0.51(+5.37%) |
Apr 23, 2021 | 9.070 | 9.621 | 9.052 | 9.594 | 15,188,942 | +0.83(+9.48%) |
Apr 22, 2021 | 8.853 | 8.952 | 8.681 | 8.763 | 7,182,200 | +0.04(+0.41%) |
Apr 21, 2021 | 8.483 | 8.745 | 8.464 | 8.726 | 4,617,419 | +0.18(+2.11%) |
Apr 20, 2021 | 8.582 | 8.690 | 8.474 | 8.546 | 6,728,835 | -0.01(-0.11%) |
Apr 19, 2021 | 8.618 | 8.736 | 8.419 | 8.555 | 8,371,923 | -0.01(-0.11%) |
Apr 16, 2021 | 8.510 | 8.659 | 8.510 | 8.564 | 6,747,357 | +0.20(+2.38%) |
Apr 15, 2021 | 8.401 | 8.428 | 8.230 | 8.365 | 7,391,190 | +0.11(+1.31%) |
Apr 14, 2021 | 8.446 | 8.474 | 8.248 | 8.257 | 7,684,197 | -0.38(-4.39%) |
Apr 13, 2021 | 8.636 | 8.690 | 8.510 | 8.636 | 5,814,357 | +0.22(+2.58%) |
Apr 12, 2021 | 8.474 | 8.492 | 8.338 | 8.419 | 4,357,961 | -0.07(-0.85%) |
Apr 09, 2021 | 8.483 | 8.510 | 8.406 | 8.492 | 4,693,693 | -0.05(-0.63%) |
Apr 08, 2021 | 8.501 | 8.672 | 8.492 | 8.546 | 5,956,878 | +0.45(+5.58%) |
Apr 07, 2021 | 8.139 | 8.257 | 8.022 | 8.094 | 4,225,691 | +0.05(+0.56%) |
Apr 06, 2021 | 8.148 | 8.203 | 7.959 | 8.049 | 5,328,531 | -0.26(-3.15%) |
Apr 05, 2021 | 8.528 | 8.564 | 8.239 | 8.311 | 6,529,507 | -0.05(-0.65%) |
Apr 01, 2021 | 8.184 | 8.374 | 8.108 | 8.365 | 5,925,758 | +0.14(+1.65%) |
Mar 31, 2021 | 8.121 | 8.302 | 8.031 | 8.230 | 5,837,641 | +0.20(+2.47%) |
Mar 30, 2021 | 7.904 | 8.130 | 7.895 | 8.031 | 5,514,266 | +0.25(+3.25%) |
Mar 29, 2021 | 7.950 | 7.959 | 7.642 | 7.778 | 5,354,490 | -0.20(-2.49%) |
Mar 26, 2021 | 7.814 | 7.986 | 7.760 | 7.977 | 5,641,044 | +0.29(+3.76%) |
Mar 25, 2021 | 7.507 | 7.751 | 7.498 | 7.688 | 6,024,833 | +0.33(+4.55%) |
Mar 24, 2021 | 7.588 | 7.615 | 7.326 | 7.353 | 6,118,693 | -0.27(-3.55%) |
Mar 23, 2021 | 7.751 | 7.769 | 7.579 | 7.624 | 3,889,546 | -0.12(-1.52%) |
Mar 22, 2021 | 7.642 | 7.886 | 7.624 | 7.742 | 6,881,948 | +0.31(+4.13%) |
Mar 19, 2021 | 7.453 | 7.480 | 7.335 | 7.435 | 4,703,324 | -0.01(-0.12%) |
Mar 18, 2021 | 7.570 | 7.579 | 7.426 | 7.444 | 7,482,606 | -0.35(-4.52%) |
Mar 17, 2021 | 7.670 | 7.904 | 7.570 | 7.796 | 7,527,846 | -0.07(-0.92%) |
Mar 16, 2021 | 7.941 | 8.004 | 7.778 | 7.868 | 7,301,012 | -0.08(-1.02%) |
Mar 15, 2021 | 7.913 | 7.995 | 7.805 | 7.950 | 6,506,436 | +0.02(+0.23%) |
Mar 12, 2021 | 7.841 | 7.941 | 7.764 | 7.932 | 4,337,136 | -0.04(-0.45%) |
Mar 11, 2021 | 7.823 | 8.031 | 7.778 | 7.968 | 5,297,392 | +0.43(+5.76%) |
Mar 10, 2021 | 7.642 | 7.715 | 7.462 | 7.534 | 5,928,786 | -0.08(-1.07%) |
Mar 09, 2021 | 7.588 | 7.751 | 7.498 | 7.615 | 8,423,701 | +0.36(+4.98%) |
Mar 08, 2021 | 7.651 | 7.679 | 7.254 | 7.254 | 12,911,037 | -0.52(-6.74%) |
Mar 05, 2021 | 7.751 | 7.796 | 7.240 | 7.778 | 12,608,800 | +0.19(+2.50%) |
Mar 04, 2021 | 7.886 | 7.977 | 7.362 | 7.588 | 15,835,138 | -0.61(-7.39%) |
Mar 03, 2021 | 8.492 | 8.528 | 8.049 | 8.193 | 10,631,794 | -0.32(-3.72%) |
Mar 02, 2021 | 8.781 | 8.790 | 8.455 | 8.510 | 10,574,597 | -0.58(-6.36%) |
Mar 01, 2021 | 9.124 | 9.160 | 8.961 | 9.088 | 6,537,167 | +0.23(+2.65%) |
Feb 26, 2021 | 8.717 | 8.916 | 8.528 | 8.853 | 7,599,065 | +0.07(+0.82%) |
Feb 25, 2021 | 9.052 | 9.278 | 8.636 | 8.781 | 8,531,764 | -0.30(-3.28%) |
Feb 24, 2021 | 8.862 | 9.106 | 8.681 | 9.079 | 6,616,579 | +0.22(+2.45%) |
Feb 23, 2021 | 8.663 | 8.889 | 8.085 | 8.862 | 11,838,881 | -0.09(-1.01%) |
Feb 22, 2021 | 9.241 | 9.268 | 8.898 | 8.952 | 9,216,118 | -0.42(-4.53%) |
Feb 19, 2021 | 9.431 | 9.558 | 9.278 | 9.377 | 6,692,008 | +0.07(+0.78%) |
Feb 18, 2021 | 9.259 | 9.341 | 9.106 | 9.305 | 6,892,515 | -0.01(-0.10%) |
Feb 17, 2021 | 9.368 | 9.467 | 9.079 | 9.314 | 10,385,458 | -0.34(-3.55%) |
Feb 16, 2021 | 10.09 | 10.19 | 9.603 | 9.657 | 11,232,954 | -0.08(-0.83%) |
Feb 12, 2021 | 9.666 | 9.765 | 9.369 | 9.738 | 6,728,095 | +0.16(+1.70%) |
Feb 11, 2021 | 9.314 | 9.801 | 9.178 | 9.576 | 10,347,346 | +0.40(+4.33%) |
Feb 10, 2021 | 9.485 | 9.485 | 9.142 | 9.178 | 6,296,645 | -0.17(-1.84%) |
Feb 09, 2021 | 9.377 | 9.449 | 9.214 | 9.350 | 7,149,416 | +0.26(+2.88%) |
Feb 08, 2021 | 8.907 | 9.422 | 8.826 | 9.088 | 12,059,021 | +0.40(+4.57%) |
Feb 05, 2021 | 8.609 | 8.889 | 8.465 | 8.690 | 7,236,087 | +0.15(+1.80%) |
Feb 04, 2021 | 8.437 | 8.537 | 8.275 | 8.537 | 5,749,369 | +0.04(+0.43%) |
Feb 03, 2021 | 8.428 | 8.528 | 8.284 | 8.501 | 9,138,631 | -0.06(-0.74%) |
Feb 02, 2021 | 8.636 | 8.699 | 8.419 | 8.564 | 5,723,972 | +0.14(+1.72%) |
Feb 01, 2021 | 8.419 | 8.464 | 8.148 | 8.419 | 7,795,605 | +0.24(+2.98%) |
Jan 29, 2021 | 8.311 | 8.329 | 8.040 | 8.175 | 11,174,822 | -0.21(-2.48%) |
Jan 28, 2021 | 8.474 | 8.537 | 8.221 | 8.383 | 6,453,423 | +0.05(+0.54%) |
Jan 27, 2021 | 8.934 | 8.943 | 8.058 | 8.338 | 14,939,324 | -0.62(-6.96%) |
Jan 26, 2021 | 9.097 | 9.106 | 8.862 | 8.961 | 12,242,655 | -0.25(-2.75%) |
Jan 25, 2021 | 9.530 | 9.585 | 9.034 | 9.214 | 12,615,068 | -0.06(-0.68%) |
Jan 22, 2021 | 9.549 | 9.549 | 9.133 | 9.278 | 13,224,058 | +0.24(+2.70%) |
Jan 21, 2021 | 8.880 | 9.097 | 8.708 | 9.034 | 15,642,903 | +0.40(+4.60%) |
Jan 20, 2021 | 8.835 | 8.952 | 8.582 | 8.636 | 11,800,231 | -0.39(-4.30%) |
Jan 19, 2021 | 8.555 | 9.287 | 8.546 | 9.025 | 14,553,832 | +1.09(+13.78%) |
Jan 15, 2021 | 8.248 | 8.347 | 7.832 | 7.932 | 10,781,181 | -0.66(-7.68%) |
Jan 14, 2021 | 8.148 | 8.708 | 8.085 | 8.591 | 8,667,892 | +0.56(+6.97%) |
Jan 13, 2021 | 8.148 | 8.166 | 7.977 | 8.031 | 3,946,829 | +0.14(+1.83%) |
Jan 12, 2021 | 8.049 | 8.049 | 7.787 | 7.886 | 5,950,779 | -0.29(-3.54%) |
Jan 11, 2021 | 7.913 | 8.302 | 7.868 | 8.175 | 9,147,116 | +0.50(+6.47%) |
Jan 08, 2021 | 7.986 | 8.026 | 7.516 | 7.679 | 9,191,783 | -0.06(-0.82%) |
Jan 07, 2021 | 7.516 | 7.751 | 7.444 | 7.742 | 6,221,951 | +0.14(+1.90%) |
Jan 06, 2021 | 7.543 | 7.697 | 7.480 | 7.597 | 5,061,009 | +0.10(+1.33%) |
Jan 05, 2021 | 7.399 | 7.624 | 7.380 | 7.498 | 5,608,851 | +0.26(+3.62%) |
Jan 04, 2021 | 7.426 | 7.453 | 7.091 | 7.236 | 9,752,016 | -0.38(-4.98%) |
Dec 31, 2020 | 7.615 | 7.615 | 7.615 | 4,798,551 | -0.21(-2.66%) | |
Dec 30, 2020 | 7.679 | 7.922 | 7.670 | 7.823 | 4,798,551 | +0.32(+4.21%) |
Dec 29, 2020 | 7.742 | 7.742 | 7.426 | 7.507 | 5,148,601 | -0.30(-3.82%) |
Dec 28, 2020 | 7.787 | 7.886 | 7.724 | 7.805 | 4,766,637 | +0.32(+4.22%) |
Dec 24, 2020 | 7.444 | 7.561 | 7.444 | 7.489 | 1,979,496 | +0.08(+1.10%) |
Dec 23, 2020 | 7.444 | 7.489 | 7.353 | 7.408 | 2,571,206 | +0.04(+0.49%) |
Dec 22, 2020 | 7.462 | 7.462 | 7.254 | 7.371 | 4,417,712 | -0.23(-3.09%) |
Dec 21, 2020 | 7.426 | 7.615 | 7.426 | 7.606 | 3,906,567 | +0.26(+3.57%) |
Dec 18, 2020 | 7.615 | 7.624 | 7.326 | 7.344 | 5,151,096 | -0.28(-3.67%) |
Dec 17, 2020 | 7.290 | 7.670 | 7.290 | 7.624 | 8,805,726 | +0.49(+6.84%) |
Dec 16, 2020 | 7.236 | 7.272 | 7.064 | 7.137 | 3,223,161 | -0.04(-0.50%) |
Dec 15, 2020 | 7.164 | 7.254 | 7.128 | 7.173 | 5,014,030 | -0.25(-3.41%) |
Dec 14, 2020 | 7.498 | 7.507 | 7.344 | 7.426 | 3,920,191 | +0.09(+1.23%) |
Dec 11, 2020 | 7.317 | 7.435 | 7.191 | 7.335 | 4,676,203 | -0.17(-2.29%) |
Dec 10, 2020 | 7.353 | 7.615 | 7.335 | 7.507 | 6,225,135 | -0.21(-2.69%) |
Dec 09, 2020 | 7.932 | 8.085 | 7.561 | 7.715 | 8,605,908 | -0.20(-2.51%) |
Dec 08, 2020 | 8.320 | 8.356 | 7.498 | 7.913 | 12,389,141 | -0.25(-3.10%) |
Dec 07, 2020 | 8.492 | 8.492 | 8.130 | 8.166 | 15,565,445 | +0.15(+1.92%) |
Dec 04, 2020 | 7.769 | 8.094 | 7.642 | 8.013 | 12,518,249 | +1.01(+14.45%) |
Dec 03, 2020 | 6.920 | 7.182 | 6.911 | 7.001 | 8,920,600 | +0.33(+4.87%) |
Dec 02, 2020 | 6.730 | 6.739 | 6.504 | 6.676 | 5,769,875 | -0.03(-0.40%) |
Dec 01, 2020 | 6.658 | 6.775 | 6.576 | 6.703 | 6,895,720 | +0.26(+4.07%) |
Nov 30, 2020 | 6.558 | 6.585 | 6.378 | 6.441 | 10,398,466 | +0.14(+2.30%) |
Nov 27, 2020 | 6.233 | 6.378 | 6.211 | 6.296 | 3,702,173 | +0.18(+2.95%) |
Nov 25, 2020 | 6.053 | 6.165 | 6.039 | 6.116 | 3,103,963 | +0.08(+1.35%) |
Nov 24, 2020 | 6.233 | 6.242 | 6.016 | 6.034 | 6,231,092 | -0.24(-3.88%) |
Nov 23, 2020 | 5.809 | 6.387 | 5.782 | 6.278 | 12,522,484 | +1.06(+20.24%) |
Nov 20, 2020 | 5.221 | 5.294 | 5.203 | 5.221 | 3,084,038 | +0.14(+2.66%) |
Nov 19, 2020 | 5.068 | 5.122 | 5.059 | 5.086 | 3,017,126 | +0.03(+0.54%) |
Nov 18, 2020 | 5.185 | 5.194 | 5.059 | 5.059 | 3,643,892 | -0.03(-0.53%) |
Nov 17, 2020 | 5.149 | 5.167 | 5.077 | 5.086 | 5,369,854 | -0.12(-2.26%) |
Nov 16, 2020 | 5.149 | 5.267 | 5.104 | 5.203 | 4,124,380 | +0.19(+3.78%) |
Nov 13, 2020 | 4.968 | 5.054 | 4.968 | 5.014 | 2,333,507 | +0.10(+2.02%) |
Nov 12, 2020 | 4.923 | 5.014 | 4.905 | 4.914 | 2,796,356 | -0.09(-1.81%) |
Nov 11, 2020 | 4.914 | 5.077 | 4.896 | 5.005 | 3,385,673 | +0.14(+2.78%) |
Nov 10, 2020 | 4.959 | 4.978 | 4.833 | 4.869 | 3,746,475 | -0.26(-5.11%) |
Nov 09, 2020 | 5.059 | 5.501 | 5.059 | 5.131 | 7,659,568 | +0.31(+6.37%) |
Nov 06, 2020 | 4.851 | 4.869 | 4.797 | 4.824 | 3,663,208 | -0.05(-1.11%) |
Nov 05, 2020 | 4.950 | 4.968 | 4.815 | 4.878 | 5,633,493 | -0.16(-3.23%) |
Nov 04, 2020 | 5.050 | 5.077 | 4.959 | 5.041 | 3,183,673 | +0.18(+3.72%) |
Nov 03, 2020 | 4.697 | 4.905 | 4.688 | 4.860 | 4,492,095 | +0.14(+3.06%) |
Nov 02, 2020 | 4.932 | 4.932 | 4.707 | 4.716 | 6,288,853 | -0.07(-1.51%) |
Oct 30, 2020 | 4.688 | 4.833 | 4.634 | 4.788 | 4,759,005 | -0.13(-2.57%) |
Oct 29, 2020 | 5.276 | 5.276 | 4.878 | 4.914 | 6,105,312 | -0.25(-4.90%) |
Oct 28, 2020 | 5.059 | 5.095 | 4.923 | 5.167 | 5,180,995 | -0.02(-0.35%) |
Oct 27, 2020 | 5.149 | 5.194 | 5.059 | 5.185 | 5,808,491 | +0.20(+3.99%) |
Oct 26, 2020 | 5.113 | 5.122 | 4.905 | 4.987 | 5,258,845 | -0.05(-1.08%) |
Oct 23, 2020 | 5.185 | 5.239 | 5.023 | 5.041 | 4,692,032 | -0.23(-4.45%) |
Oct 22, 2020 | 5.122 | 5.321 | 5.122 | 5.276 | 5,721,469 | +0.42(+8.75%) |
Oct 21, 2020 | 4.932 | 4.959 | 4.847 | 4.851 | 1,887,993 | -0.04(-0.74%) |
Oct 20, 2020 | 4.851 | 4.959 | 4.824 | 4.887 | 3,235,671 | +0.12(+2.46%) |
Oct 19, 2020 | 4.806 | 4.851 | 4.725 | 4.770 | 3,101,271 | +0.06(+1.34%) |
Oct 16, 2020 | 4.779 | 4.788 | 4.661 | 4.707 | 3,379,822 | -0.18(-3.70%) |
Oct 15, 2020 | 4.869 | 4.914 | 4.833 | 4.887 | 1,932,314 | -0.08(-1.64%) |
Oct 14, 2020 | 5.005 | 5.050 | 4.950 | 4.968 | 2,454,107 | +0.05(+0.92%) |
Oct 13, 2020 | 4.932 | 4.968 | 4.833 | 4.923 | 3,805,725 | -0.14(-2.68%) |
Oct 12, 2020 | 5.203 | 5.230 | 4.987 | 5.059 | 4,050,974 | -0.09(-1.75%) |
Oct 09, 2020 | 4.968 | 5.149 | 4.923 | 5.149 | 4,885,864 | +0.26(+5.36%) |
Oct 08, 2020 | 5.068 | 5.339 | 4.725 | 4.887 | 8,395,506 | +0.16(+3.44%) |
Oct 07, 2020 | 4.544 | 4.923 | 4.544 | 4.725 | 6,353,677 | +0.33(+7.39%) |
Oct 06, 2020 | 4.445 | 4.503 | 4.372 | 4.399 | 3,340,172 | -0.15(-3.37%) |
Oct 05, 2020 | 4.445 | 4.580 | 4.408 | 4.553 | 2,590,328 | +0.21(+4.78%) |
Oct 02, 2020 | 4.345 | 4.436 | 4.345 | 4.345 | 2,360,517 | -0.12(-2.63%) |
Oct 01, 2020 | 4.417 | 4.472 | 4.390 | 4.463 | 1,595,592 | +0.14(+3.13%) |
Sep 30, 2020 | 4.372 | 4.390 | 4.314 | 4.327 | 2,377,005 | +0.05(+1.27%) |
Sep 29, 2020 | 4.273 | 4.318 | 4.137 | 4.273 | 3,847,432 | -0.21(-4.64%) |
Sep 28, 2020 | 4.318 | 4.490 | 4.273 | 4.481 | 4,689,646 | +0.66(+17.26%) |
Sep 25, 2020 | 3.857 | 3.875 | 3.794 | 3.821 | 2,695,710 | -0.16(-4.08%) |
Sep 24, 2020 | 3.921 | 4.034 | 3.889 | 3.984 | 2,726,960 | +0.05(+1.38%) |
Sep 23, 2020 | 3.966 | 4.020 | 3.912 | 3.930 | 1,815,701 | +0.05(+1.40%) |
Sep 22, 2020 | 3.875 | 3.875 | 3.803 | 3.875 | 715,133 | +0.01(+0.23%) |
Sep 21, 2020 | 3.821 | 3.871 | 3.794 | 3.866 | 1,539,801 | -0.05(-1.38%) |
Sep 18, 2020 | 3.993 | 4.047 | 3.921 | 3.921 | 3,139,276 | +0.00(+0.00%) |
Sep 17, 2020 | 3.848 | 3.975 | 3.848 | 3.921 | 8,164,862 | +0.04(+0.93%) |
Sep 16, 2020 | 3.930 | 3.948 | 3.857 | 3.884 | 1,692,822 | -0.02(-0.46%) |
Sep 15, 2020 | 3.821 | 3.930 | 3.812 | 3.903 | 3,003,153 | +0.24(+6.67%) |
Sep 14, 2020 | 3.595 | 3.668 | 3.595 | 3.659 | 1,728,408 | +0.18(+5.19%) |
Sep 11, 2020 | 3.478 | 3.505 | 3.433 | 3.478 | 1,041,333 | -0.04(-1.03%) |
Sep 10, 2020 | 3.532 | 3.595 | 3.460 | 3.514 | 2,301,927 | -0.07(-2.01%) |
Sep 09, 2020 | 3.496 | 3.668 | 3.496 | 3.586 | 2,219,686 | +0.21(+6.15%) |
Sep 08, 2020 | 3.406 | 3.460 | 3.324 | 3.379 | 3,215,531 | +0.16(+5.06%) |
Sep 04, 2020 | 3.180 | 3.234 | 3.094 | 3.216 | 1,581,316 | +0.07(+2.30%) |
Sep 03, 2020 | 3.225 | 3.243 | 3.126 | 3.144 | 2,467,545 | -0.14(-4.40%) |
Sep 02, 2020 | 3.288 | 3.297 | 3.225 | 3.288 | 1,068,342 | +0.00(+0.00%) |
Sep 01, 2020 | 3.270 | 3.306 | 3.261 | 3.288 | 1,206,870 | +0.09(+2.82%) |
Aug 31, 2020 | 3.225 | 3.225 | 3.108 | 3.198 | 2,033,578 | -0.08(-2.48%) |
Aug 28, 2020 | 3.297 | 3.297 | 3.234 | 3.279 | 1,616,850 | -0.02(-0.55%) |
Aug 27, 2020 | 3.388 | 3.388 | 3.288 | 3.297 | 1,150,868 | -0.10(-2.93%) |
Aug 26, 2020 | 3.397 | 3.424 | 3.370 | 3.397 | 733,419 | +0.03(+0.80%) |
Aug 25, 2020 | 3.379 | 3.406 | 3.333 | 3.370 | 971,000 | -0.05(-1.58%) |
Aug 24, 2020 | 3.415 | 3.478 | 3.401 | 3.424 | 1,262,040 | +0.11(+3.27%) |
Aug 21, 2020 | 3.315 | 3.324 | 3.261 | 3.315 | 1,145,721 | +0.01(+0.27%) |
Aug 20, 2020 | 3.324 | 3.351 | 3.270 | 3.306 | 1,778,514 | -0.18(-5.18%) |
Aug 19, 2020 | 3.550 | 3.559 | 3.469 | 3.487 | 1,895,654 | -0.13(-3.50%) |
Aug 18, 2020 | 3.659 | 3.668 | 3.568 | 3.613 | 1,293,732 | -0.05(-1.23%) |
Aug 17, 2020 | 3.668 | 3.713 | 3.586 | 3.659 | 2,193,333 | +0.08(+2.27%) |
Aug 14, 2020 | 3.586 | 3.632 | 3.568 | 3.577 | 1,171,735 | -0.01(-0.25%) |
Aug 13, 2020 | 3.650 | 3.650 | 3.559 | 3.586 | 2,212,311 | -0.13(-3.41%) |
Aug 12, 2020 | 3.713 | 3.749 | 3.659 | 3.713 | 3,237,475 | -0.07(-1.91%) |
Aug 11, 2020 | 3.830 | 3.840 | 3.753 | 3.785 | 2,700,034 | -0.08(-2.10%) |
Aug 10, 2020 | 3.848 | 3.966 | 3.812 | 3.866 | 4,253,559 | +0.00(+0.00%) |
Aug 07, 2020 | 4.038 | 4.047 | 3.812 | 3.866 | 3,415,466 | -0.29(-6.96%) |
Aug 06, 2020 | 4.047 | 4.237 | 4.029 | 4.155 | 4,881,477 | +0.33(+8.49%) |
Aug 05, 2020 | 3.767 | 3.921 | 3.767 | 3.830 | 2,500,720 | +0.07(+1.92%) |
Aug 04, 2020 | 3.912 | 3.948 | 3.722 | 3.758 | 3,146,484 | -0.06(-1.65%) |