Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.08 | 14.08 | 13.29 | 13.52 | 636,883 | -0.41(-2.93%) |
Jul 29, 2021 | 13.91 | 13.98 | 13.54 | 13.93 | 704,307 | +0.20(+1.46%) |
Jul 28, 2021 | 13.76 | 13.90 | 13.43 | 13.73 | 453,317 | +0.15(+1.14%) |
Jul 27, 2021 | 13.87 | 14.02 | 13.37 | 13.58 | 627,841 | -0.42(-3.03%) |
Jul 26, 2021 | 13.64 | 14.28 | 13.56 | 14.00 | 522,278 | +0.49(+3.59%) |
Jul 23, 2021 | 13.79 | 13.79 | 13.23 | 13.52 | 605,734 | -0.03(-0.23%) |
Jul 22, 2021 | 13.49 | 13.57 | 13.06 | 13.55 | 747,168 | +0.11(+0.80%) |
Jul 21, 2021 | 12.67 | 13.51 | 12.64 | 13.44 | 553,330 | +0.89(+7.12%) |
Jul 20, 2021 | 12.30 | 12.70 | 12.04 | 12.54 | 822,498 | +0.27(+2.20%) |
Jul 19, 2021 | 11.80 | 12.38 | 11.80 | 12.28 | 1,014,606 | -0.16(-1.30%) |
Jul 16, 2021 | 13.87 | 14.06 | 12.30 | 12.44 | 1,539,982 | -1.39(-10.08%) |
Jul 15, 2021 | 13.49 | 13.89 | 13.42 | 13.83 | 866,576 | +0.23(+1.70%) |
Jul 14, 2021 | 13.93 | 14.25 | 13.49 | 13.60 | 1,049,580 | -0.05(-0.39%) |
Jul 13, 2021 | 14.16 | 14.20 | 13.59 | 13.65 | 845,388 | -0.58(-4.06%) |
Jul 12, 2021 | 14.19 | 14.28 | 13.75 | 14.23 | 545,266 | +0.05(+0.33%) |
Jul 09, 2021 | 13.80 | 14.21 | 13.65 | 14.19 | 508,482 | +0.54(+3.95%) |
Jul 08, 2021 | 13.49 | 13.87 | 13.49 | 13.65 | 705,213 | -0.39(-2.75%) |
Jul 07, 2021 | 14.04 | 14.26 | 13.75 | 14.03 | 795,417 | +0.11(+0.77%) |
Jul 06, 2021 | 13.78 | 14.10 | 13.50 | 13.92 | 1,095,139 | +0.15(+1.06%) |
Jul 02, 2021 | 13.83 | 13.86 | 13.28 | 13.78 | 679,497 | -0.10(-0.72%) |
Jul 01, 2021 | 14.59 | 14.66 | 13.53 | 13.88 | 1,285,162 | -0.67(-4.61%) |
Jun 30, 2021 | 14.39 | 14.80 | 14.24 | 14.55 | 1,540,222 | +0.29(+2.00%) |
Jun 29, 2021 | 14.29 | 14.46 | 14.03 | 14.26 | 698,193 | +0.12(+0.87%) |
Jun 28, 2021 | 15.09 | 15.10 | 13.80 | 14.14 | 1,464,574 | -1.02(-6.76%) |
Jun 25, 2021 | 15.77 | 15.88 | 15.12 | 15.16 | 3,929,579 | -0.25(-1.65%) |
Jun 24, 2021 | 14.86 | 15.56 | 14.83 | 15.42 | 927,859 | +0.67(+4.55%) |
Jun 23, 2021 | 14.73 | 15.03 | 14.53 | 14.75 | 1,018,560 | +0.08(+0.52%) |
Jun 22, 2021 | 14.51 | 14.68 | 14.19 | 14.67 | 1,285,892 | +0.12(+0.79%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.24 | 14.56 | 1,129,248 | +0.34(+2.39%) |
Jun 18, 2021 | 13.96 | 14.77 | 13.65 | 14.22 | 3,386,392 | -0.06(-0.43%) |
Jun 17, 2021 | 14.76 | 15.01 | 13.94 | 14.28 | 1,133,386 | -0.68(-4.53%) |
Jun 16, 2021 | 14.02 | 15.09 | 13.78 | 14.96 | 1,251,939 | +0.88(+6.24%) |
Jun 15, 2021 | 13.96 | 14.13 | 13.41 | 14.08 | 869,005 | +0.12(+0.88%) |
Jun 14, 2021 | 14.63 | 14.80 | 13.84 | 13.96 | 1,121,525 | -0.52(-3.62%) |
Jun 11, 2021 | 14.02 | 14.50 | 13.92 | 14.48 | 1,062,570 | +0.66(+4.74%) |
Jun 10, 2021 | 13.49 | 14.01 | 13.49 | 13.82 | 1,451,298 | +0.41(+3.04%) |
Jun 09, 2021 | 12.69 | 13.72 | 12.61 | 13.42 | 2,162,500 | +0.89(+7.14%) |
Jun 08, 2021 | 12.70 | 12.84 | 12.43 | 12.52 | 758,607 | -0.15(-1.22%) |
Jun 07, 2021 | 12.22 | 12.95 | 12.22 | 12.68 | 1,133,679 | +0.55(+4.51%) |
Jun 04, 2021 | 12.29 | 12.44 | 11.94 | 12.13 | 848,064 | -0.10(-0.82%) |
Jun 03, 2021 | 12.26 | 12.52 | 12.02 | 12.23 | 963,404 | -0.09(-0.75%) |
Jun 02, 2021 | 12.91 | 12.91 | 11.92 | 12.32 | 1,420,050 | -0.54(-4.19%) |
Jun 01, 2021 | 12.36 | 12.91 | 12.33 | 12.86 | 923,367 | +0.69(+5.63%) |
May 28, 2021 | 12.05 | 12.37 | 11.91 | 12.18 | 468,795 | +0.12(+1.02%) |
May 27, 2021 | 11.97 | 12.10 | 11.71 | 12.05 | 846,434 | +0.28(+2.36%) |
May 26, 2021 | 11.87 | 11.92 | 11.44 | 11.77 | 1,324,863 | -0.13(-1.10%) |
May 25, 2021 | 12.83 | 12.87 | 11.77 | 11.91 | 1,617,995 | -1.07(-8.25%) |
May 24, 2021 | 12.95 | 13.11 | 12.59 | 12.98 | 1,605,710 | +0.06(+0.48%) |
May 21, 2021 | 12.44 | 13.20 | 12.35 | 12.91 | 1,757,995 | +0.57(+4.62%) |
May 20, 2021 | 12.42 | 12.42 | 11.68 | 12.34 | 1,061,341 | +0.02(+0.12%) |
May 19, 2021 | 12.13 | 12.41 | 11.95 | 12.33 | 2,001,672 | -0.21(-1.66%) |
May 18, 2021 | 11.87 | 12.67 | 11.82 | 12.54 | 2,821,858 | +0.68(+5.72%) |
May 17, 2021 | 11.50 | 11.94 | 11.47 | 11.86 | 692,112 | +0.12(+1.05%) |
May 14, 2021 | 11.87 | 11.91 | 11.57 | 11.74 | 708,606 | -0.06(-0.52%) |
May 13, 2021 | 11.44 | 11.95 | 11.34 | 11.80 | 1,083,870 | +0.22(+1.92%) |
May 12, 2021 | 12.11 | 12.19 | 11.54 | 11.57 | 1,155,289 | -0.78(-6.28%) |
May 11, 2021 | 11.84 | 12.43 | 11.84 | 12.35 | 1,568,658 | -0.20(-1.59%) |
May 10, 2021 | 12.83 | 13.06 | 12.51 | 12.55 | 1,712,859 | -0.04(-0.31%) |
May 07, 2021 | 12.47 | 12.96 | 12.42 | 12.59 | 1,893,838 | +0.15(+1.17%) |
May 06, 2021 | 11.64 | 12.45 | 11.51 | 12.44 | 1,065,874 | +0.22(+1.76%) |
May 05, 2021 | 12.69 | 12.96 | 12.15 | 12.23 | 1,153,108 | -0.28(-2.21%) |
May 04, 2021 | 12.77 | 12.96 | 12.03 | 12.50 | 1,595,134 | -0.22(-1.69%) |
May 03, 2021 | 12.24 | 13.02 | 12.10 | 12.72 | 2,025,931 | +0.94(+7.95%) |
Apr 30, 2021 | 11.35 | 11.83 | 11.35 | 11.78 | 1,036,628 | +0.34(+2.95%) |
Apr 29, 2021 | 11.51 | 11.69 | 11.18 | 11.44 | 1,049,826 | +0.15(+1.29%) |
Apr 28, 2021 | 11.07 | 11.39 | 10.91 | 11.30 | 712,506 | +0.37(+3.37%) |
Apr 27, 2021 | 10.95 | 11.13 | 10.79 | 10.93 | 515,568 | +0.08(+0.71%) |
Apr 26, 2021 | 11.06 | 11.11 | 10.78 | 10.85 | 825,612 | +0.10(+0.93%) |
Apr 23, 2021 | 10.50 | 10.91 | 10.44 | 10.75 | 861,252 | +0.23(+2.19%) |
Apr 22, 2021 | 10.61 | 10.92 | 10.41 | 10.52 | 1,092,977 | -0.04(-0.36%) |
Apr 21, 2021 | 10.05 | 10.70 | 9.931 | 10.56 | 2,349,336 | +1.00(+10.44%) |
Apr 20, 2021 | 9.701 | 9.962 | 9.286 | 9.562 | 1,210,200 | -0.13(-1.35%) |
Apr 19, 2021 | 9.194 | 9.701 | 9.194 | 9.693 | 1,443,458 | +0.67(+7.40%) |
Apr 16, 2021 | 8.840 | 9.102 | 8.710 | 9.025 | 583,672 | +0.32(+3.71%) |
Apr 15, 2021 | 8.687 | 8.764 | 8.449 | 8.702 | 556,580 | +0.15(+1.71%) |
Apr 14, 2021 | 7.988 | 8.648 | 7.949 | 8.556 | 734,008 | +0.57(+7.12%) |
Apr 13, 2021 | 8.172 | 8.264 | 7.934 | 7.988 | 468,561 | -0.22(-2.71%) |
Apr 12, 2021 | 8.334 | 8.349 | 8.042 | 8.211 | 605,564 | -0.13(-1.57%) |
Apr 09, 2021 | 8.364 | 8.433 | 8.211 | 8.341 | 529,771 | +0.04(+0.46%) |
Apr 08, 2021 | 8.257 | 8.349 | 8.072 | 8.303 | 414,088 | +0.00(+0.00%) |
Apr 07, 2021 | 8.011 | 8.310 | 7.934 | 8.303 | 579,238 | +0.28(+3.45%) |
Apr 06, 2021 | 7.850 | 8.218 | 7.834 | 8.026 | 883,924 | +0.28(+3.67%) |
Apr 05, 2021 | 7.873 | 8.011 | 7.573 | 7.742 | 836,919 | -0.12(-1.47%) |
Apr 01, 2021 | 7.765 | 7.888 | 7.696 | 7.857 | 450,872 | +0.12(+1.49%) |
Mar 31, 2021 | 7.665 | 7.834 | 7.512 | 7.742 | 771,808 | +0.02(+0.20%) |
Mar 30, 2021 | 7.704 | 7.842 | 7.577 | 7.727 | 537,062 | +0.02(+0.20%) |
Mar 29, 2021 | 8.049 | 8.049 | 7.642 | 7.711 | 926,952 | -0.35(-4.38%) |
Mar 26, 2021 | 8.295 | 8.387 | 7.942 | 8.065 | 2,519,962 | -0.12(-1.41%) |
Mar 25, 2021 | 7.742 | 8.310 | 7.565 | 8.180 | 2,580,436 | +0.28(+3.50%) |
Mar 24, 2021 | 8.149 | 8.437 | 7.888 | 7.903 | 1,034,774 | +0.00(+0.00%) |
Mar 23, 2021 | 8.879 | 8.879 | 7.900 | 7.903 | 2,637,780 | -1.14(-12.65%) |
Mar 22, 2021 | 9.455 | 9.647 | 9.025 | 9.048 | 934,837 | -0.29(-3.13%) |
Mar 19, 2021 | 8.971 | 9.555 | 8.687 | 9.340 | 1,226,976 | +0.43(+4.83%) |
Mar 18, 2021 | 9.025 | 9.532 | 8.833 | 8.910 | 1,644,743 | -0.08(-0.85%) |
Mar 17, 2021 | 8.564 | 9.017 | 8.564 | 8.986 | 681,900 | +0.40(+4.65%) |
Mar 16, 2021 | 8.979 | 9.094 | 8.456 | 8.587 | 822,488 | -0.47(-5.17%) |
Mar 15, 2021 | 8.902 | 9.132 | 8.733 | 9.056 | 697,833 | +0.12(+1.38%) |
Mar 12, 2021 | 9.102 | 9.132 | 8.710 | 8.933 | 996,657 | -0.08(-0.85%) |
Mar 11, 2021 | 8.572 | 9.048 | 8.349 | 9.009 | 1,622,550 | +0.52(+6.15%) |
Mar 10, 2021 | 8.449 | 8.848 | 8.103 | 8.487 | 7,236,697 | +0.05(+0.55%) |
Mar 09, 2021 | 9.025 | 9.025 | 8.326 | 8.441 | 1,408,384 | -0.56(-6.23%) |
Mar 08, 2021 | 8.710 | 9.086 | 8.595 | 9.002 | 899,667 | +0.29(+3.35%) |
Mar 05, 2021 | 8.595 | 8.710 | 8.289 | 8.710 | 707,393 | +0.25(+2.90%) |
Mar 04, 2021 | 8.818 | 9.155 | 8.258 | 8.465 | 991,167 | -0.20(-2.30%) |
Mar 03, 2021 | 8.266 | 8.710 | 8.266 | 8.664 | 1,133,099 | +0.48(+5.81%) |
Mar 02, 2021 | 7.867 | 8.281 | 7.867 | 8.189 | 848,161 | +0.34(+4.30%) |
Mar 01, 2021 | 8.273 | 8.335 | 7.852 | 7.852 | 470,190 | -0.20(-2.48%) |
Feb 26, 2021 | 8.350 | 8.350 | 7.829 | 8.051 | 861,287 | -0.05(-0.66%) |
Feb 25, 2021 | 7.913 | 8.549 | 7.890 | 8.105 | 1,498,682 | +0.27(+3.42%) |
Feb 24, 2021 | 7.522 | 7.936 | 7.514 | 7.836 | 428,229 | +0.24(+3.13%) |
Feb 23, 2021 | 7.836 | 7.898 | 7.384 | 7.599 | 550,204 | -0.36(-4.53%) |
Feb 22, 2021 | 7.806 | 8.089 | 7.760 | 7.959 | 433,652 | +0.16(+2.06%) |
Feb 19, 2021 | 7.530 | 7.928 | 7.530 | 7.798 | 489,332 | +0.28(+3.78%) |
Feb 18, 2021 | 7.829 | 7.867 | 7.514 | 7.514 | 523,525 | -0.40(-5.04%) |
Feb 17, 2021 | 7.921 | 8.181 | 7.698 | 7.913 | 603,822 | -0.08(-0.96%) |
Feb 16, 2021 | 8.005 | 8.396 | 7.836 | 7.990 | 1,072,419 | +0.06(+0.77%) |
Feb 12, 2021 | 7.131 | 7.928 | 7.077 | 7.928 | 1,205,333 | +0.84(+11.90%) |
Feb 11, 2021 | 6.916 | 7.093 | 6.755 | 7.085 | 915,693 | +0.26(+3.82%) |
Feb 10, 2021 | 6.832 | 6.947 | 6.563 | 6.824 | 1,320,375 | +0.13(+1.95%) |
Feb 09, 2021 | 6.287 | 6.747 | 6.134 | 6.694 | 963,261 | +0.42(+6.72%) |
Feb 08, 2021 | 6.418 | 6.525 | 6.134 | 6.272 | 1,092,783 | -0.07(-1.09%) |
Feb 05, 2021 | 6.180 | 6.349 | 6.126 | 6.341 | 1,102,693 | +0.20(+3.25%) |
Feb 04, 2021 | 6.226 | 6.356 | 6.088 | 6.142 | 816,504 | -0.12(-1.84%) |
Feb 03, 2021 | 6.172 | 6.441 | 6.149 | 6.257 | 1,634,957 | +0.08(+1.24%) |
Feb 02, 2021 | 6.142 | 6.241 | 5.912 | 6.180 | 705,112 | +0.08(+1.38%) |
Feb 01, 2021 | 6.226 | 6.295 | 6.027 | 6.096 | 569,450 | +0.03(+0.51%) |
Jan 29, 2021 | 5.843 | 6.425 | 5.766 | 6.065 | 1,322,058 | +0.34(+5.89%) |
Jan 28, 2021 | 5.797 | 5.858 | 5.636 | 5.728 | 799,464 | -0.04(-0.66%) |
Jan 27, 2021 | 6.088 | 6.096 | 5.743 | 5.766 | 1,144,723 | -0.41(-6.58%) |
Jan 26, 2021 | 6.356 | 6.376 | 6.073 | 6.172 | 826,824 | -0.25(-3.82%) |
Jan 25, 2021 | 6.632 | 6.740 | 6.218 | 6.418 | 725,243 | -0.25(-3.79%) |
Jan 22, 2021 | 6.517 | 6.678 | 6.399 | 6.671 | 592,624 | +0.02(+0.23%) |
Jan 21, 2021 | 6.824 | 6.909 | 6.510 | 6.655 | 918,822 | -0.15(-2.25%) |
Jan 20, 2021 | 6.893 | 6.931 | 6.594 | 6.809 | 1,175,368 | -0.05(-0.78%) |
Jan 19, 2021 | 6.364 | 7.008 | 6.349 | 6.862 | 3,210,396 | +0.57(+9.01%) |
Jan 15, 2021 | 6.318 | 6.387 | 6.223 | 6.295 | 1,730,009 | +0.03(+0.49%) |
Jan 14, 2021 | 6.241 | 6.433 | 6.149 | 6.264 | 3,416,488 | +0.04(+0.62%) |
Jan 13, 2021 | 6.264 | 6.272 | 5.996 | 6.226 | 1,210,950 | -0.05(-0.73%) |
Jan 12, 2021 | 6.364 | 6.448 | 6.172 | 6.272 | 7,638,094 | -0.05(-0.85%) |
Jan 11, 2021 | 6.625 | 6.625 | 6.264 | 6.326 | 3,055,421 | -0.19(-2.94%) |
Jan 08, 2021 | 6.609 | 6.878 | 6.487 | 6.517 | 2,540,825 | +0.10(+1.55%) |
Jan 07, 2021 | 6.157 | 6.594 | 6.157 | 6.418 | 899,074 | +0.22(+3.59%) |
Jan 06, 2021 | 6.080 | 6.333 | 5.962 | 6.195 | 847,818 | +0.15(+2.41%) |
Jan 05, 2021 | 5.812 | 6.096 | 5.678 | 6.050 | 1,050,613 | +0.24(+4.09%) |
Jan 04, 2021 | 5.697 | 5.973 | 5.697 | 5.812 | 590,343 | +0.17(+2.99%) |
Dec 31, 2020 | 5.643 | 5.643 | 5.643 | 767,880 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.505 | 5.605 | 5.406 | 5.490 | 767,880 | +0.01(+0.14%) |
Dec 29, 2020 | 5.490 | 5.536 | 5.375 | 5.482 | 252,164 | +0.00(+0.00%) |
Dec 28, 2020 | 5.582 | 5.592 | 5.436 | 5.482 | 267,022 | -0.07(-1.24%) |
Dec 24, 2020 | 5.605 | 5.628 | 5.429 | 5.551 | 118,029 | -0.05(-0.96%) |
Dec 23, 2020 | 5.544 | 5.697 | 5.513 | 5.605 | 420,282 | +0.11(+1.95%) |
Dec 22, 2020 | 5.674 | 5.697 | 5.375 | 5.498 | 416,809 | -0.11(-1.92%) |
Dec 21, 2020 | 5.513 | 5.605 | 5.291 | 5.605 | 335,308 | +0.09(+1.67%) |
Dec 18, 2020 | 5.567 | 5.651 | 5.452 | 5.513 | 582,191 | -0.05(-0.83%) |
Dec 17, 2020 | 5.705 | 5.758 | 5.524 | 5.559 | 626,879 | -0.12(-2.03%) |
Dec 16, 2020 | 5.705 | 5.896 | 5.597 | 5.674 | 440,611 | -0.01(-0.13%) |
Dec 15, 2020 | 5.666 | 5.781 | 5.574 | 5.682 | 490,002 | +0.03(+0.54%) |
Dec 14, 2020 | 5.774 | 5.858 | 5.551 | 5.651 | 430,285 | -0.02(-0.41%) |
Dec 11, 2020 | 5.988 | 5.992 | 5.482 | 5.674 | 1,729,096 | -0.38(-6.21%) |
Dec 10, 2020 | 5.904 | 6.096 | 5.850 | 6.050 | 307,521 | +0.14(+2.33%) |
Dec 09, 2020 | 6.019 | 6.057 | 5.789 | 5.912 | 226,522 | -0.07(-1.15%) |
Dec 08, 2020 | 5.866 | 6.119 | 5.812 | 5.981 | 198,260 | +0.07(+1.17%) |
Dec 07, 2020 | 6.096 | 6.096 | 5.758 | 5.912 | 304,220 | -0.17(-2.77%) |
Dec 04, 2020 | 5.613 | 6.096 | 5.586 | 6.080 | 295,790 | +0.47(+8.33%) |
Dec 03, 2020 | 5.436 | 5.735 | 5.429 | 5.613 | 281,917 | +0.18(+3.39%) |
Dec 02, 2020 | 5.459 | 5.551 | 5.390 | 5.429 | 215,860 | -0.08(-1.39%) |
Dec 01, 2020 | 5.866 | 5.935 | 5.436 | 5.505 | 264,919 | -0.28(-4.77%) |
Nov 30, 2020 | 5.774 | 5.896 | 5.674 | 5.781 | 326,843 | +0.00(+0.00%) |
Nov 27, 2020 | 5.544 | 5.789 | 5.544 | 5.781 | 189,629 | +0.24(+4.29%) |
Nov 25, 2020 | 5.651 | 5.653 | 5.436 | 5.544 | 307,006 | -0.12(-2.03%) |
Nov 24, 2020 | 6.134 | 6.157 | 5.636 | 5.659 | 321,627 | -0.48(-7.87%) |
Nov 23, 2020 | 5.605 | 6.172 | 5.605 | 6.142 | 342,901 | +0.47(+8.24%) |
Nov 20, 2020 | 5.597 | 5.797 | 5.597 | 5.674 | 141,504 | +0.01(+0.14%) |
Nov 19, 2020 | 5.674 | 5.697 | 5.482 | 5.666 | 187,992 | -0.01(-0.14%) |
Nov 18, 2020 | 5.498 | 5.881 | 5.475 | 5.674 | 336,382 | +0.16(+2.92%) |
Nov 17, 2020 | 5.459 | 5.643 | 5.375 | 5.513 | 217,914 | -0.04(-0.69%) |
Nov 16, 2020 | 5.444 | 5.567 | 5.375 | 5.551 | 406,003 | +0.21(+3.87%) |
Nov 13, 2020 | 5.291 | 5.375 | 5.268 | 5.344 | 130,400 | +0.14(+2.64%) |
Nov 12, 2020 | 5.268 | 5.276 | 5.153 | 5.207 | 131,018 | -0.07(-1.30%) |
Nov 11, 2020 | 5.352 | 5.352 | 5.168 | 5.276 | 144,010 | -0.05(-1.00%) |
Nov 10, 2020 | 5.367 | 5.474 | 5.276 | 5.329 | 208,908 | -0.02(-0.43%) |
Nov 09, 2020 | 5.421 | 5.467 | 5.208 | 5.352 | 273,138 | +0.33(+6.54%) |
Nov 06, 2020 | 4.931 | 5.176 | 4.909 | 5.023 | 137,856 | +0.08(+1.70%) |
Nov 05, 2020 | 4.901 | 5.161 | 4.901 | 4.939 | 194,701 | -0.04(-0.77%) |
Nov 04, 2020 | 4.954 | 5.054 | 4.909 | 4.977 | 145,627 | -0.02(-0.46%) |
Nov 03, 2020 | 4.993 | 5.146 | 4.931 | 5.000 | 153,021 | +0.00(+0.00%) |
Nov 02, 2020 | 4.970 | 5.092 | 4.916 | 5.000 | 98,701 | +0.06(+1.24%) |
Oct 30, 2020 | 5.023 | 5.184 | 4.886 | 4.939 | 139,818 | -0.10(-1.97%) |
Oct 29, 2020 | 5.016 | 5.199 | 4.878 | 5.038 | 119,913 | +0.01(+0.15%) |
Oct 28, 2020 | 5.344 | 5.375 | 4.985 | 5.031 | 175,855 | -0.47(-8.48%) |
Oct 27, 2020 | 5.551 | 5.658 | 5.390 | 5.497 | 92,328 | -0.08(-1.37%) |
Oct 26, 2020 | 5.734 | 5.734 | 5.497 | 5.574 | 132,676 | -0.24(-4.08%) |
Oct 23, 2020 | 5.734 | 5.864 | 5.696 | 5.811 | 138,771 | +0.12(+2.15%) |
Oct 22, 2020 | 5.612 | 5.757 | 5.543 | 5.688 | 302,188 | +0.07(+1.22%) |
Oct 21, 2020 | 5.688 | 5.795 | 5.550 | 5.620 | 125,324 | -0.03(-0.54%) |
Oct 20, 2020 | 5.551 | 5.711 | 5.520 | 5.650 | 63,344 | +0.15(+2.64%) |
Oct 19, 2020 | 5.558 | 5.727 | 5.490 | 5.505 | 141,960 | -0.09(-1.64%) |
Oct 16, 2020 | 5.772 | 5.834 | 5.520 | 5.597 | 125,169 | -0.18(-3.05%) |
Oct 15, 2020 | 5.558 | 5.811 | 5.528 | 5.772 | 112,573 | +0.09(+1.61%) |
Oct 14, 2020 | 5.581 | 5.948 | 5.543 | 5.681 | 146,535 | +0.09(+1.64%) |
Oct 13, 2020 | 5.620 | 5.719 | 5.497 | 5.589 | 140,685 | -0.10(-1.75%) |
Oct 12, 2020 | 5.688 | 5.742 | 5.558 | 5.688 | 131,367 | -0.04(-0.67%) |
Oct 09, 2020 | 5.941 | 5.987 | 5.690 | 5.727 | 144,788 | -0.15(-2.60%) |
Oct 08, 2020 | 5.734 | 5.971 | 5.734 | 5.880 | 155,778 | +0.19(+3.36%) |
Oct 07, 2020 | 5.910 | 6.032 | 5.681 | 5.688 | 285,014 | -0.27(-4.49%) |
Oct 06, 2020 | 6.170 | 6.224 | 5.956 | 5.956 | 213,003 | -0.19(-3.11%) |
Oct 05, 2020 | 6.032 | 6.231 | 5.941 | 6.147 | 286,563 | +0.21(+3.47%) |
Oct 02, 2020 | 5.451 | 5.964 | 5.411 | 5.941 | 194,097 | +0.37(+6.73%) |
Oct 01, 2020 | 5.298 | 5.589 | 5.298 | 5.566 | 154,077 | +0.29(+5.51%) |
Sep 30, 2020 | 5.245 | 5.482 | 5.214 | 5.276 | 177,429 | +0.10(+1.92%) |
Sep 29, 2020 | 5.138 | 5.321 | 5.100 | 5.176 | 112,296 | +0.03(+0.59%) |
Sep 28, 2020 | 5.237 | 5.237 | 5.123 | 5.146 | 121,797 | +0.04(+0.75%) |
Sep 25, 2020 | 5.084 | 5.176 | 5.005 | 5.107 | 140,995 | +0.06(+1.21%) |
Sep 24, 2020 | 4.855 | 5.115 | 4.847 | 5.046 | 196,594 | +0.18(+3.61%) |
Sep 23, 2020 | 4.924 | 5.023 | 4.832 | 4.870 | 245,718 | -0.01(-0.16%) |
Sep 22, 2020 | 5.061 | 5.199 | 4.771 | 4.878 | 284,862 | -0.18(-3.48%) |
Sep 21, 2020 | 5.421 | 5.451 | 4.954 | 5.054 | 232,226 | -0.52(-9.33%) |
Sep 18, 2020 | 5.719 | 5.842 | 5.528 | 5.574 | 748,137 | -0.11(-1.88%) |
Sep 17, 2020 | 5.574 | 5.780 | 5.535 | 5.681 | 137,941 | -0.02(-0.40%) |
Sep 16, 2020 | 5.474 | 5.734 | 5.376 | 5.704 | 312,157 | +0.24(+4.48%) |
Sep 15, 2020 | 5.620 | 5.642 | 5.421 | 5.459 | 172,486 | -0.13(-2.33%) |
Sep 14, 2020 | 5.321 | 5.612 | 5.283 | 5.589 | 202,938 | +0.31(+5.94%) |
Sep 11, 2020 | 5.115 | 5.344 | 5.115 | 5.276 | 196,582 | +0.18(+3.60%) |
Sep 10, 2020 | 5.023 | 5.207 | 4.977 | 5.092 | 125,556 | +0.11(+2.30%) |
Sep 09, 2020 | 5.023 | 5.131 | 4.931 | 4.977 | 149,419 | -0.02(-0.31%) |
Sep 08, 2020 | 4.855 | 5.134 | 4.771 | 4.993 | 293,427 | +0.14(+2.83%) |
Sep 04, 2020 | 4.832 | 4.924 | 4.694 | 4.855 | 208,746 | +0.11(+2.25%) |
Sep 03, 2020 | 4.947 | 4.993 | 4.702 | 4.748 | 178,000 | -0.19(-3.87%) |
Sep 02, 2020 | 4.977 | 5.016 | 4.763 | 4.939 | 221,225 | -0.10(-1.97%) |
Sep 01, 2020 | 5.360 | 5.360 | 4.986 | 5.038 | 243,652 | -0.40(-7.31%) |
Aug 31, 2020 | 5.459 | 5.612 | 5.428 | 5.436 | 126,749 | -0.04(-0.70%) |
Aug 28, 2020 | 5.314 | 5.574 | 5.276 | 5.474 | 168,069 | +0.17(+3.17%) |
Aug 27, 2020 | 5.459 | 5.497 | 5.268 | 5.306 | 125,569 | -0.12(-2.25%) |
Aug 26, 2020 | 5.474 | 5.497 | 5.398 | 5.428 | 121,445 | -0.06(-1.11%) |
Aug 25, 2020 | 5.444 | 5.513 | 5.375 | 5.490 | 121,920 | +0.10(+1.84%) |
Aug 24, 2020 | 5.360 | 5.467 | 5.291 | 5.390 | 241,953 | +0.08(+1.44%) |
Aug 21, 2020 | 5.428 | 5.428 | 5.276 | 5.314 | 142,695 | -0.14(-2.52%) |
Aug 20, 2020 | 5.513 | 5.589 | 5.413 | 5.451 | 124,456 | -0.11(-2.06%) |
Aug 19, 2020 | 5.711 | 5.835 | 5.513 | 5.566 | 169,593 | -0.19(-3.32%) |
Aug 18, 2020 | 5.902 | 5.933 | 5.627 | 5.757 | 145,554 | -0.18(-3.09%) |
Aug 17, 2020 | 6.032 | 6.048 | 5.864 | 5.941 | 254,360 | -0.07(-1.15%) |
Aug 14, 2020 | 5.742 | 6.025 | 5.704 | 6.009 | 144,919 | +0.18(+3.01%) |
Aug 13, 2020 | 5.719 | 5.971 | 5.719 | 5.834 | 151,337 | +0.03(+0.53%) |
Aug 12, 2020 | 5.979 | 5.979 | 5.651 | 5.803 | 190,018 | -0.08(-1.30%) |
Aug 11, 2020 | 5.765 | 6.078 | 5.734 | 5.879 | 352,925 | +0.23(+4.05%) |
Aug 10, 2020 | 5.315 | 5.735 | 5.292 | 5.651 | 254,535 | +0.29(+5.41%) |
Aug 07, 2020 | 5.437 | 5.502 | 5.307 | 5.361 | 258,731 | -0.08(-1.54%) |
Aug 06, 2020 | 5.185 | 5.475 | 5.125 | 5.445 | 304,611 | +0.31(+5.93%) |
Aug 05, 2020 | 5.185 | 5.185 | 5.048 | 5.140 | 189,668 | +0.09(+1.81%) |
Aug 04, 2020 | 5.079 | 5.170 | 4.958 | 5.048 | 223,543 | -0.03(-0.60%) |