Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.51 | 12.62 | 11.73 | 11.92 | 3,051,871 | -0.70(-5.57%) |
Apr 29, 2021 | 12.37 | 12.82 | 12.33 | 12.62 | 2,888,993 | +0.34(+2.74%) |
Apr 28, 2021 | 12.30 | 12.52 | 12.12 | 12.28 | 1,837,781 | -0.02(-0.16%) |
Apr 27, 2021 | 12.63 | 12.65 | 12.27 | 12.30 | 1,481,679 | -0.31(-2.44%) |
Apr 26, 2021 | 12.39 | 12.70 | 12.22 | 12.61 | 2,505,812 | +0.38(+3.15%) |
Apr 23, 2021 | 12.48 | 12.49 | 12.02 | 12.22 | 3,474,170 | -0.32(-2.53%) |
Apr 22, 2021 | 12.88 | 12.93 | 12.36 | 12.54 | 3,497,592 | -0.42(-3.27%) |
Apr 21, 2021 | 12.90 | 13.02 | 12.78 | 12.97 | 1,949,676 | +0.06(+0.45%) |
Apr 20, 2021 | 12.90 | 12.99 | 12.54 | 12.91 | 2,750,400 | -0.06(-0.45%) |
Apr 19, 2021 | 12.35 | 13.12 | 12.32 | 12.97 | 5,578,530 | +0.42(+3.38%) |
Apr 16, 2021 | 11.84 | 12.62 | 11.79 | 12.54 | 5,266,834 | +0.77(+6.54%) |
Apr 15, 2021 | 11.78 | 11.96 | 11.34 | 11.77 | 6,154,765 | -0.26(-2.16%) |
Apr 14, 2021 | 11.19 | 13.33 | 11.15 | 12.03 | 60,728,696 | +2.29(+23.52%) |
Apr 13, 2021 | 9.568 | 9.838 | 9.482 | 9.741 | 917,798 | +0.09(+0.90%) |
Apr 12, 2021 | 9.453 | 9.842 | 9.380 | 9.655 | 1,338,629 | +0.15(+1.62%) |
Apr 09, 2021 | 9.655 | 9.692 | 9.472 | 9.501 | 1,088,522 | -0.21(-2.18%) |
Apr 08, 2021 | 9.443 | 9.780 | 9.414 | 9.713 | 1,417,023 | +0.29(+3.06%) |
Apr 07, 2021 | 9.260 | 9.472 | 9.135 | 9.424 | 1,366,456 | +0.23(+2.51%) |
Apr 06, 2021 | 8.750 | 9.222 | 8.740 | 9.193 | 2,122,347 | +0.45(+5.18%) |
Apr 05, 2021 | 8.779 | 8.909 | 8.663 | 8.740 | 1,913,079 | +0.01(+0.11%) |
Apr 01, 2021 | 8.577 | 8.962 | 8.572 | 8.731 | 2,172,784 | +0.20(+2.37%) |
Mar 31, 2021 | 8.942 | 9.019 | 8.509 | 8.529 | 3,319,030 | -0.40(-4.53%) |
Mar 30, 2021 | 9.173 | 9.308 | 8.918 | 8.933 | 1,495,779 | -0.18(-2.01%) |
Mar 29, 2021 | 9.222 | 9.573 | 9.068 | 9.116 | 2,108,937 | -0.08(-0.84%) |
Mar 26, 2021 | 9.241 | 9.356 | 9.000 | 9.193 | 1,624,576 | -0.02(-0.21%) |
Mar 25, 2021 | 8.962 | 9.250 | 8.942 | 9.212 | 1,125,734 | +0.24(+2.68%) |
Mar 24, 2021 | 9.048 | 9.202 | 8.952 | 8.971 | 925,779 | -0.01(-0.11%) |
Mar 23, 2021 | 9.453 | 9.453 | 8.981 | 8.981 | 2,115,327 | -0.49(-5.18%) |
Mar 22, 2021 | 9.559 | 9.660 | 9.337 | 9.472 | 1,388,278 | -0.14(-1.50%) |
Mar 19, 2021 | 9.000 | 9.751 | 8.962 | 9.616 | 2,786,649 | +0.67(+7.53%) |
Mar 18, 2021 | 8.750 | 8.995 | 8.740 | 8.942 | 1,753,943 | +0.07(+0.76%) |
Mar 17, 2021 | 8.798 | 8.942 | 8.610 | 8.875 | 1,320,013 | +0.12(+1.32%) |
Mar 16, 2021 | 8.548 | 8.846 | 8.442 | 8.760 | 1,968,634 | +0.17(+2.02%) |
Mar 15, 2021 | 8.298 | 8.634 | 8.288 | 8.586 | 845,708 | +0.28(+3.36%) |
Mar 12, 2021 | 8.240 | 8.711 | 8.182 | 8.307 | 2,570,046 | -0.03(-0.35%) |
Mar 11, 2021 | 7.681 | 8.341 | 7.624 | 8.336 | 2,518,662 | +0.65(+8.52%) |
Mar 10, 2021 | 7.431 | 7.686 | 7.402 | 7.681 | 1,128,250 | +0.32(+4.31%) |
Mar 09, 2021 | 7.450 | 7.460 | 7.316 | 7.364 | 1,229,668 | +0.05(+0.66%) |
Mar 08, 2021 | 7.200 | 7.393 | 7.027 | 7.316 | 1,525,970 | +0.15(+2.15%) |
Mar 05, 2021 | 7.248 | 7.248 | 6.883 | 7.162 | 1,380,546 | +0.04(+0.54%) |
Mar 04, 2021 | 7.306 | 7.397 | 7.008 | 7.123 | 1,662,015 | -0.10(-1.33%) |
Mar 03, 2021 | 7.258 | 7.373 | 7.200 | 7.219 | 930,164 | -0.10(-1.32%) |
Mar 02, 2021 | 7.133 | 7.460 | 7.123 | 7.316 | 1,711,441 | +0.15(+2.15%) |
Mar 01, 2021 | 7.287 | 7.325 | 7.094 | 7.162 | 1,748,802 | +0.03(+0.40%) |
Feb 26, 2021 | 7.133 | 7.268 | 6.911 | 7.133 | 3,667,295 | +0.03(+0.41%) |
Feb 25, 2021 | 7.614 | 7.671 | 7.085 | 7.104 | 1,296,292 | -0.52(-6.82%) |
Feb 24, 2021 | 7.422 | 7.672 | 7.422 | 7.624 | 1,140,148 | +0.13(+1.80%) |
Feb 23, 2021 | 7.537 | 7.537 | 7.181 | 7.489 | 1,319,806 | -0.01(-0.13%) |
Feb 22, 2021 | 7.701 | 7.778 | 7.450 | 7.499 | 1,844,824 | -0.23(-2.99%) |
Feb 19, 2021 | 7.912 | 7.999 | 7.633 | 7.730 | 1,287,880 | -0.08(-0.99%) |
Feb 18, 2021 | 8.182 | 8.182 | 7.807 | 7.807 | 1,797,270 | -0.38(-4.59%) |
Feb 17, 2021 | 8.259 | 8.307 | 8.018 | 8.182 | 1,571,667 | -0.15(-1.85%) |
Feb 16, 2021 | 8.211 | 8.408 | 8.076 | 8.336 | 1,155,370 | +0.13(+1.64%) |
Feb 12, 2021 | 8.423 | 8.485 | 8.201 | 8.201 | 733,126 | -0.30(-3.51%) |
Feb 11, 2021 | 8.461 | 8.687 | 8.293 | 8.500 | 2,118,117 | +0.10(+1.15%) |
Feb 10, 2021 | 8.307 | 8.480 | 8.307 | 8.403 | 1,293,013 | +0.14(+1.75%) |
Feb 09, 2021 | 8.115 | 8.375 | 8.091 | 8.259 | 1,063,606 | +0.13(+1.54%) |
Feb 08, 2021 | 7.912 | 8.165 | 7.878 | 8.134 | 1,618,292 | +0.16(+2.05%) |
Feb 05, 2021 | 7.826 | 8.144 | 7.797 | 7.970 | 2,702,190 | +0.24(+3.11%) |
Feb 04, 2021 | 7.749 | 7.763 | 7.624 | 7.730 | 888,838 | +0.02(+0.25%) |
Feb 03, 2021 | 7.662 | 7.749 | 7.604 | 7.710 | 1,769,591 | +0.06(+0.75%) |
Feb 02, 2021 | 7.653 | 7.720 | 7.489 | 7.653 | 1,214,995 | +0.12(+1.53%) |
Feb 01, 2021 | 7.441 | 7.604 | 7.383 | 7.537 | 937,379 | +0.31(+4.26%) |
Jan 29, 2021 | 7.874 | 8.009 | 7.219 | 7.229 | 1,912,757 | -0.65(-8.30%) |
Jan 28, 2021 | 7.874 | 8.028 | 7.855 | 7.884 | 1,170,575 | +0.11(+1.36%) |
Jan 27, 2021 | 8.365 | 8.403 | 7.778 | 7.778 | 1,925,456 | -0.72(-8.49%) |
Jan 26, 2021 | 8.432 | 8.654 | 8.331 | 8.500 | 3,673,214 | +0.19(+2.32%) |
Jan 25, 2021 | 8.278 | 8.384 | 8.163 | 8.307 | 1,333,865 | +0.03(+0.35%) |
Jan 22, 2021 | 8.153 | 8.336 | 7.999 | 8.278 | 1,227,937 | +0.02(+0.23%) |
Jan 21, 2021 | 8.230 | 8.375 | 8.201 | 8.259 | 1,398,656 | +0.03(+0.35%) |
Jan 20, 2021 | 8.163 | 8.307 | 7.989 | 8.230 | 780,339 | +0.14(+1.79%) |
Jan 19, 2021 | 8.278 | 8.355 | 8.038 | 8.086 | 623,414 | -0.10(-1.18%) |
Jan 15, 2021 | 8.298 | 8.365 | 8.163 | 8.182 | 770,110 | -0.24(-2.86%) |
Jan 14, 2021 | 8.480 | 8.586 | 8.375 | 8.423 | 1,677,514 | -0.05(-0.57%) |
Jan 13, 2021 | 8.683 | 8.683 | 8.442 | 8.471 | 987,959 | -0.23(-2.65%) |
Jan 12, 2021 | 8.827 | 8.904 | 8.606 | 8.702 | 943,982 | -0.08(-0.88%) |
Jan 11, 2021 | 8.808 | 8.856 | 8.654 | 8.779 | 829,964 | -0.15(-1.72%) |
Jan 08, 2021 | 8.769 | 8.991 | 8.760 | 8.933 | 977,986 | +0.17(+1.98%) |
Jan 07, 2021 | 8.644 | 8.865 | 8.480 | 8.760 | 1,373,128 | +0.20(+2.36%) |
Jan 06, 2021 | 8.307 | 8.760 | 8.283 | 8.557 | 932,918 | +0.28(+3.37%) |
Jan 05, 2021 | 7.961 | 8.317 | 7.922 | 8.278 | 703,348 | +0.27(+3.37%) |
Jan 04, 2021 | 7.989 | 8.163 | 7.956 | 8.009 | 644,735 | +0.08(+0.97%) |
Dec 31, 2020 | 7.932 | 7.932 | 7.932 | 690,333 | -0.12(-1.44%) | |
Dec 30, 2020 | 8.038 | 8.192 | 7.946 | 8.047 | 690,333 | +0.10(+1.21%) |
Dec 29, 2020 | 7.643 | 7.994 | 7.643 | 7.951 | 999,667 | +0.34(+4.42%) |
Dec 28, 2020 | 7.604 | 7.691 | 7.489 | 7.614 | 447,055 | +0.01(+0.13%) |
Dec 24, 2020 | 7.691 | 7.701 | 7.595 | 7.604 | 380,536 | -0.04(-0.50%) |
Dec 23, 2020 | 7.335 | 7.662 | 7.335 | 7.643 | 1,703,405 | +0.28(+3.79%) |
Dec 22, 2020 | 7.556 | 7.556 | 7.349 | 7.364 | 1,087,346 | -0.16(-2.17%) |
Dec 21, 2020 | 7.739 | 7.797 | 7.436 | 7.527 | 1,460,325 | -0.39(-4.98%) |
Dec 18, 2020 | 8.095 | 8.221 | 7.860 | 7.922 | 2,086,143 | -0.16(-2.02%) |
Dec 17, 2020 | 7.989 | 8.200 | 7.912 | 8.086 | 4,739,130 | +0.18(+2.31%) |
Dec 16, 2020 | 7.893 | 7.941 | 7.816 | 7.903 | 1,520,560 | -0.01(-0.12%) |
Dec 15, 2020 | 7.672 | 7.946 | 7.651 | 7.912 | 740,381 | +0.20(+2.62%) |
Dec 14, 2020 | 7.903 | 7.961 | 7.710 | 7.710 | 699,980 | -0.13(-1.72%) |
Dec 11, 2020 | 7.864 | 7.941 | 7.739 | 7.845 | 904,019 | -0.07(-0.85%) |
Dec 10, 2020 | 7.710 | 7.946 | 7.672 | 7.912 | 1,291,971 | +0.17(+2.24%) |
Dec 09, 2020 | 7.999 | 8.038 | 7.604 | 7.739 | 1,795,561 | -0.20(-2.55%) |
Dec 08, 2020 | 7.980 | 8.172 | 7.922 | 7.941 | 1,109,412 | -0.10(-1.20%) |
Dec 07, 2020 | 8.230 | 8.278 | 7.961 | 8.038 | 1,152,244 | -0.20(-2.45%) |
Dec 04, 2020 | 8.269 | 8.452 | 8.192 | 8.240 | 1,870,579 | +0.08(+0.94%) |
Dec 03, 2020 | 7.922 | 8.264 | 7.884 | 8.163 | 1,651,815 | +0.31(+3.92%) |
Dec 02, 2020 | 7.932 | 8.042 | 7.831 | 7.855 | 954,986 | -0.13(-1.57%) |
Dec 01, 2020 | 7.922 | 8.115 | 7.826 | 7.980 | 1,288,912 | +0.26(+3.37%) |
Nov 30, 2020 | 7.922 | 7.951 | 7.701 | 7.720 | 1,195,067 | -0.20(-2.55%) |
Nov 27, 2020 | 8.095 | 8.115 | 7.821 | 7.922 | 755,254 | -0.11(-1.32%) |
Nov 25, 2020 | 8.057 | 8.105 | 7.927 | 8.028 | 1,965,115 | -0.08(-0.95%) |
Nov 24, 2020 | 8.066 | 8.211 | 7.932 | 8.105 | 2,460,330 | +0.17(+2.18%) |
Nov 23, 2020 | 7.999 | 7.999 | 7.864 | 7.932 | 1,532,187 | +0.01(+0.12%) |
Nov 20, 2020 | 7.816 | 7.951 | 7.816 | 7.922 | 1,030,449 | +0.09(+1.11%) |
Nov 19, 2020 | 7.739 | 7.951 | 7.653 | 7.835 | 910,261 | +0.04(+0.49%) |
Nov 18, 2020 | 8.009 | 8.076 | 7.787 | 7.797 | 2,109,056 | -0.24(-2.99%) |
Nov 17, 2020 | 7.970 | 8.115 | 7.932 | 8.038 | 3,524,881 | -0.06(-0.71%) |
Nov 16, 2020 | 8.038 | 8.254 | 7.989 | 8.095 | 764,688 | +0.19(+2.44%) |
Nov 13, 2020 | 7.672 | 7.961 | 7.614 | 7.903 | 1,048,214 | +0.34(+4.45%) |
Nov 12, 2020 | 7.604 | 7.749 | 7.503 | 7.566 | 940,003 | -0.13(-1.75%) |
Nov 11, 2020 | 7.662 | 7.710 | 7.518 | 7.701 | 898,939 | +0.05(+0.63%) |
Nov 10, 2020 | 7.412 | 7.672 | 7.364 | 7.653 | 764,535 | +0.25(+3.38%) |
Nov 09, 2020 | 7.470 | 7.994 | 7.345 | 7.402 | 1,365,296 | +0.45(+6.51%) |
Nov 06, 2020 | 6.969 | 7.105 | 6.863 | 6.950 | 1,456,799 | -0.02(-0.28%) |
Nov 05, 2020 | 6.478 | 7.003 | 6.478 | 6.969 | 858,159 | +0.51(+7.90%) |
Nov 04, 2020 | 6.565 | 6.671 | 6.372 | 6.459 | 555,337 | -0.01(-0.15%) |
Nov 03, 2020 | 6.209 | 6.574 | 6.209 | 6.469 | 1,073,813 | +0.32(+5.16%) |
Nov 02, 2020 | 6.199 | 6.209 | 6.055 | 6.151 | 894,712 | +0.03(+0.47%) |
Oct 30, 2020 | 6.238 | 6.343 | 6.055 | 6.122 | 2,102,557 | -0.13(-2.15%) |
Oct 29, 2020 | 6.363 | 6.363 | 6.093 | 6.257 | 1,231,506 | -0.12(-1.81%) |
Oct 28, 2020 | 6.651 | 6.656 | 6.199 | 6.372 | 1,538,389 | -0.46(-6.76%) |
Oct 27, 2020 | 7.065 | 7.123 | 6.786 | 6.834 | 1,069,087 | -0.35(-4.83%) |
Oct 26, 2020 | 7.152 | 7.258 | 7.123 | 7.181 | 1,320,648 | -0.10(-1.32%) |
Oct 23, 2020 | 7.171 | 7.325 | 7.075 | 7.277 | 1,022,242 | +0.23(+3.28%) |
Oct 22, 2020 | 6.767 | 7.061 | 6.690 | 7.046 | 1,291,314 | +0.33(+4.87%) |
Oct 21, 2020 | 6.777 | 6.786 | 6.642 | 6.719 | 773,929 | -0.07(-0.99%) |
Oct 20, 2020 | 6.844 | 6.902 | 6.729 | 6.786 | 1,044,740 | +0.02(+0.28%) |
Oct 19, 2020 | 6.921 | 6.931 | 6.767 | 6.767 | 1,096,078 | -0.12(-1.68%) |
Oct 16, 2020 | 6.960 | 7.017 | 6.849 | 6.883 | 618,539 | -0.08(-1.11%) |
Oct 15, 2020 | 6.796 | 7.008 | 6.767 | 6.960 | 686,045 | +0.08(+1.12%) |
Oct 14, 2020 | 6.700 | 6.892 | 6.700 | 6.883 | 1,182,385 | +0.17(+2.58%) |
Oct 13, 2020 | 6.873 | 6.873 | 6.685 | 6.709 | 480,500 | -0.19(-2.79%) |
Oct 12, 2020 | 7.008 | 7.017 | 6.863 | 6.902 | 626,211 | -0.07(-0.97%) |
Oct 09, 2020 | 6.979 | 7.186 | 6.873 | 6.969 | 1,115,636 | +0.09(+1.26%) |
Oct 08, 2020 | 6.478 | 6.907 | 6.449 | 6.883 | 1,347,026 | +0.46(+7.20%) |
Oct 07, 2020 | 6.103 | 6.449 | 6.103 | 6.420 | 2,721,069 | +0.35(+5.71%) |
Oct 06, 2020 | 6.324 | 6.339 | 6.035 | 6.074 | 1,043,688 | -0.20(-3.22%) |
Oct 05, 2020 | 6.141 | 6.315 | 6.132 | 6.276 | 1,158,489 | +0.19(+3.16%) |
Oct 02, 2020 | 5.997 | 6.170 | 5.949 | 6.084 | 552,675 | -0.04(-0.63%) |
Oct 01, 2020 | 5.997 | 6.122 | 5.930 | 6.122 | 1,656,534 | +0.17(+2.91%) |
Sep 30, 2020 | 5.949 | 5.997 | 5.891 | 5.949 | 2,463,539 | +0.07(+1.15%) |
Sep 29, 2020 | 5.901 | 5.963 | 5.833 | 5.881 | 1,146,807 | -0.03(-0.49%) |
Sep 28, 2020 | 5.968 | 6.026 | 5.881 | 5.910 | 1,357,021 | +0.07(+1.15%) |
Sep 25, 2020 | 5.949 | 5.958 | 5.771 | 5.843 | 2,321,134 | -0.13(-2.10%) |
Sep 24, 2020 | 5.910 | 6.141 | 5.848 | 5.968 | 1,148,382 | +0.04(+0.65%) |
Sep 23, 2020 | 5.997 | 5.997 | 5.838 | 5.930 | 2,643,193 | -0.07(-1.12%) |
Sep 22, 2020 | 5.968 | 6.035 | 5.881 | 5.997 | 1,057,451 | +0.04(+0.65%) |
Sep 21, 2020 | 6.103 | 6.103 | 5.814 | 5.958 | 892,421 | -0.32(-5.06%) |
Sep 18, 2020 | 6.469 | 6.478 | 6.257 | 6.276 | 912,122 | -0.22(-3.41%) |
Sep 17, 2020 | 6.632 | 6.762 | 6.430 | 6.497 | 1,577,520 | -0.25(-3.71%) |
Sep 16, 2020 | 6.546 | 6.960 | 6.536 | 6.748 | 1,546,802 | +0.24(+3.70%) |
Sep 15, 2020 | 6.594 | 6.661 | 6.478 | 6.507 | 1,365,352 | -0.04(-0.59%) |
Sep 14, 2020 | 6.372 | 6.656 | 6.372 | 6.546 | 1,381,775 | +0.24(+3.82%) |
Sep 11, 2020 | 6.218 | 6.343 | 6.141 | 6.305 | 3,178,821 | +0.13(+2.02%) |
Sep 10, 2020 | 6.334 | 6.550 | 6.180 | 6.180 | 1,883,344 | -0.12(-1.84%) |
Sep 09, 2020 | 6.353 | 6.488 | 6.209 | 6.295 | 1,026,330 | +0.06(+0.93%) |
Sep 08, 2020 | 6.372 | 6.469 | 6.170 | 6.238 | 1,885,040 | -0.22(-3.43%) |
Sep 04, 2020 | 6.074 | 6.522 | 5.833 | 6.459 | 3,181,522 | +0.46(+7.70%) |
Sep 03, 2020 | 6.026 | 6.372 | 5.987 | 5.997 | 2,088,560 | -0.04(-0.64%) |
Sep 02, 2020 | 6.112 | 6.122 | 5.930 | 6.035 | 1,316,462 | -0.03(-0.48%) |
Sep 01, 2020 | 5.949 | 6.122 | 5.814 | 6.064 | 1,545,639 | +0.08(+1.29%) |
Aug 31, 2020 | 6.247 | 6.247 | 5.939 | 5.987 | 2,452,738 | -0.24(-3.86%) |
Aug 28, 2020 | 6.007 | 6.238 | 5.987 | 6.228 | 1,688,881 | +0.27(+4.52%) |
Aug 27, 2020 | 5.958 | 6.084 | 5.872 | 5.958 | 893,759 | +0.01(+0.16%) |
Aug 26, 2020 | 6.112 | 6.170 | 5.891 | 5.949 | 1,222,232 | -0.20(-3.29%) |
Aug 25, 2020 | 6.055 | 6.247 | 6.035 | 6.151 | 1,444,185 | +0.12(+1.91%) |
Aug 24, 2020 | 6.074 | 6.151 | 5.997 | 6.035 | 1,366,780 | +0.01(+0.16%) |
Aug 21, 2020 | 6.112 | 6.252 | 6.021 | 6.026 | 1,126,648 | -0.13(-2.03%) |
Aug 20, 2020 | 6.199 | 6.286 | 6.122 | 6.151 | 1,096,181 | -0.14(-2.29%) |
Aug 19, 2020 | 6.488 | 6.555 | 6.291 | 6.295 | 925,573 | -0.17(-2.68%) |
Aug 18, 2020 | 6.469 | 6.570 | 6.392 | 6.469 | 867,475 | +0.01(+0.15%) |
Aug 17, 2020 | 6.719 | 6.719 | 6.420 | 6.459 | 1,439,771 | -0.27(-4.01%) |
Aug 14, 2020 | 6.507 | 6.786 | 6.449 | 6.729 | 1,055,486 | +0.19(+2.95%) |
Aug 13, 2020 | 6.392 | 6.536 | 6.334 | 6.536 | 1,238,398 | +0.06(+0.89%) |
Aug 12, 2020 | 6.594 | 6.623 | 6.401 | 6.478 | 1,425,041 | -0.02(-0.30%) |
Aug 11, 2020 | 6.651 | 6.892 | 6.488 | 6.497 | 1,487,046 | -0.08(-1.17%) |
Aug 10, 2020 | 6.565 | 6.642 | 6.526 | 6.574 | 1,224,509 | +0.01(+0.15%) |
Aug 07, 2020 | 6.305 | 6.574 | 6.271 | 6.565 | 2,976,554 | +0.17(+2.71%) |
Aug 06, 2020 | 6.315 | 6.430 | 6.218 | 6.392 | 2,838,006 | +0.07(+1.07%) |
Aug 05, 2020 | 5.987 | 6.430 | 5.987 | 6.324 | 4,838,382 | +0.28(+4.62%) |
Aug 04, 2020 | 5.400 | 6.218 | 5.400 | 6.045 | 5,223,793 | +0.60(+10.95%) |
Aug 03, 2020 | 5.391 | 5.564 | 5.352 | 5.448 | 1,569,523 | +0.07(+1.25%) |
Jul 31, 2020 | 5.554 | 5.650 | 5.313 | 5.381 | 2,849,916 | -0.16(-2.95%) |
Jul 30, 2020 | 5.487 | 5.622 | 5.468 | 5.545 | 1,339,884 | -0.04(-0.69%) |
Jul 29, 2020 | 5.294 | 5.612 | 5.208 | 5.583 | 2,130,660 | +0.31(+5.84%) |
Jul 28, 2020 | 5.294 | 5.323 | 5.208 | 5.275 | 1,866,630 | -0.05(-0.90%) |
Jul 27, 2020 | 5.140 | 5.352 | 5.063 | 5.323 | 2,030,239 | +0.17(+3.36%) |
Jul 24, 2020 | 5.140 | 5.217 | 5.092 | 5.150 | 1,175,786 | -0.05(-0.93%) |
Jul 23, 2020 | 5.342 | 5.352 | 5.097 | 5.198 | 3,094,173 | -0.12(-2.17%) |
Jul 22, 2020 | 5.381 | 5.439 | 5.294 | 5.313 | 1,852,691 | -0.12(-2.13%) |
Jul 21, 2020 | 5.073 | 5.554 | 5.063 | 5.429 | 5,460,883 | +0.43(+8.67%) |
Jul 20, 2020 | 5.034 | 5.034 | 4.938 | 4.996 | 1,533,487 | -0.07(-1.33%) |
Jul 17, 2020 | 5.063 | 5.102 | 5.005 | 5.063 | 2,019,552 | -0.02(-0.38%) |
Jul 16, 2020 | 5.111 | 5.140 | 5.015 | 5.082 | 1,397,336 | -0.08(-1.49%) |
Jul 15, 2020 | 5.150 | 5.159 | 5.025 | 5.159 | 3,713,511 | +0.14(+2.88%) |
Jul 14, 2020 | 4.986 | 5.034 | 4.871 | 5.015 | 1,839,806 | +0.03(+0.58%) |
Jul 13, 2020 | 5.256 | 5.256 | 4.977 | 4.986 | 1,741,486 | -0.22(-4.25%) |
Jul 10, 2020 | 5.150 | 5.227 | 5.058 | 5.208 | 2,451,200 | +0.04(+0.74%) |
Jul 09, 2020 | 5.419 | 5.448 | 5.102 | 5.169 | 3,225,111 | -0.19(-3.59%) |
Jul 08, 2020 | 5.227 | 5.487 | 5.102 | 5.362 | 2,865,439 | +0.38(+7.53%) |
Jul 07, 2020 | 5.082 | 5.198 | 4.880 | 4.986 | 1,744,130 | -0.18(-3.54%) |
Jul 06, 2020 | 5.265 | 5.391 | 5.121 | 5.169 | 986,959 | +0.04(+0.75%) |
Jul 02, 2020 | 5.188 | 5.309 | 5.116 | 5.131 | 1,315,306 | +0.07(+1.33%) |
Jul 01, 2020 | 5.082 | 5.179 | 4.967 | 5.063 | 959,941 | +0.02(+0.38%) |
Jun 30, 2020 | 5.015 | 5.054 | 4.861 | 5.044 | 961,327 | -0.03(-0.57%) |
Jun 29, 2020 | 4.938 | 5.082 | 4.871 | 5.073 | 703,691 | +0.16(+3.33%) |
Jun 26, 2020 | 5.063 | 5.131 | 4.909 | 4.909 | 1,288,919 | -0.22(-4.32%) |
Jun 25, 2020 | 5.208 | 5.251 | 5.073 | 5.131 | 1,159,779 | -0.13(-2.56%) |
Jun 24, 2020 | 5.304 | 5.371 | 5.169 | 5.265 | 1,096,313 | -0.16(-3.01%) |
Jun 23, 2020 | 5.583 | 5.646 | 5.366 | 5.429 | 1,510,604 | -0.07(-1.23%) |
Jun 22, 2020 | 5.525 | 5.593 | 5.419 | 5.496 | 613,026 | -0.02(-0.35%) |
Jun 19, 2020 | 5.429 | 5.602 | 5.357 | 5.516 | 1,664,987 | +0.19(+3.62%) |
Jun 18, 2020 | 5.468 | 5.516 | 5.261 | 5.323 | 1,264,617 | -0.20(-3.66%) |
Jun 17, 2020 | 5.872 | 5.872 | 5.477 | 5.525 | 1,133,740 | -0.31(-5.28%) |
Jun 16, 2020 | 5.910 | 5.949 | 5.660 | 5.833 | 1,494,335 | +0.15(+2.71%) |
Jun 15, 2020 | 5.448 | 5.751 | 5.342 | 5.679 | 1,574,901 | -0.02(-0.34%) |
Jun 12, 2020 | 5.689 | 5.881 | 5.439 | 5.699 | 1,346,368 | +0.30(+5.53%) |
Jun 11, 2020 | 5.785 | 5.800 | 5.371 | 5.400 | 1,489,102 | -0.67(-11.09%) |
Jun 10, 2020 | 6.411 | 6.469 | 6.040 | 6.074 | 1,260,430 | -0.34(-5.26%) |
Jun 09, 2020 | 6.979 | 6.979 | 6.401 | 6.411 | 1,783,666 | -0.69(-9.76%) |
Jun 08, 2020 | 6.786 | 7.142 | 6.748 | 7.104 | 1,511,457 | +0.40(+6.03%) |
Jun 05, 2020 | 6.478 | 6.796 | 6.459 | 6.700 | 1,923,353 | +0.47(+7.57%) |
Jun 04, 2020 | 6.353 | 6.440 | 6.151 | 6.228 | 1,942,093 | -0.13(-2.12%) |
Jun 03, 2020 | 6.064 | 6.440 | 6.064 | 6.363 | 1,463,470 | +0.34(+5.59%) |
Jun 02, 2020 | 6.016 | 6.189 | 5.901 | 6.026 | 1,255,569 | +0.13(+2.12%) |
Jun 01, 2020 | 5.718 | 6.035 | 5.718 | 5.901 | 1,182,696 | +0.22(+3.90%) |
May 29, 2020 | 5.650 | 5.747 | 5.400 | 5.679 | 2,229,195 | +0.02(+0.34%) |
May 28, 2020 | 5.593 | 5.766 | 5.362 | 5.660 | 1,555,142 | +0.05(+0.86%) |
May 27, 2020 | 5.121 | 5.650 | 5.121 | 5.612 | 1,991,089 | +0.54(+10.63%) |
May 26, 2020 | 5.496 | 5.694 | 4.900 | 5.073 | 3,666,768 | -0.26(-4.87%) |
May 22, 2020 | 5.208 | 5.333 | 5.102 | 5.333 | 854,154 | +0.10(+1.84%) |
May 21, 2020 | 5.342 | 5.506 | 5.198 | 5.236 | 1,014,213 | -0.04(-0.73%) |
May 20, 2020 | 5.217 | 5.328 | 5.102 | 5.275 | 1,055,057 | +0.16(+3.20%) |
May 19, 2020 | 5.448 | 5.448 | 5.111 | 5.111 | 1,804,338 | -0.28(-5.18%) |
May 18, 2020 | 4.774 | 5.391 | 4.756 | 5.391 | 2,984,586 | +0.76(+16.42%) |
May 15, 2020 | 4.717 | 4.818 | 4.596 | 4.630 | 1,024,216 | -0.10(-2.04%) |
May 14, 2020 | 4.813 | 4.824 | 4.553 | 4.726 | 2,600,371 | -0.17(-3.54%) |
May 13, 2020 | 5.159 | 5.227 | 4.851 | 4.900 | 2,062,771 | -0.28(-5.39%) |
May 12, 2020 | 5.198 | 5.323 | 5.169 | 5.179 | 1,766,122 | +0.08(+1.51%) |
May 11, 2020 | 4.948 | 5.111 | 4.871 | 5.102 | 2,476,644 | +0.07(+1.34%) |
May 08, 2020 | 4.803 | 5.092 | 4.741 | 5.034 | 2,450,681 | +0.38(+8.06%) |
May 07, 2020 | 4.669 | 4.861 | 4.649 | 4.659 | 1,865,096 | +0.03(+0.62%) |
May 06, 2020 | 4.832 | 4.832 | 4.553 | 4.630 | 1,865,407 | -0.19(-3.99%) |
May 05, 2020 | 4.774 | 5.092 | 4.755 | 4.823 | 1,515,740 | -0.05(-0.99%) |
May 04, 2020 | 4.803 | 4.890 | 4.640 | 4.871 | 2,271,874 | +0.04(+0.80%) |