Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.22 | 10.33 | 10.00 | 10.00 | 2,598,670 | -0.25(-2.46%) |
Mar 30, 2021 | 10.08 | 10.38 | 10.08 | 10.26 | 899,386 | +0.22(+2.23%) |
Mar 29, 2021 | 10.24 | 10.50 | 10.03 | 10.03 | 1,420,530 | -0.30(-2.91%) |
Mar 26, 2021 | 10.38 | 10.44 | 10.18 | 10.33 | 1,721,578 | +0.10(+0.95%) |
Mar 25, 2021 | 9.750 | 10.31 | 9.692 | 10.24 | 2,512,218 | +0.36(+3.64%) |
Mar 24, 2021 | 9.867 | 10.36 | 9.867 | 9.877 | 2,215,373 | +0.16(+1.60%) |
Mar 23, 2021 | 10.18 | 10.25 | 9.609 | 9.721 | 2,344,299 | -0.55(-5.39%) |
Mar 22, 2021 | 10.44 | 10.49 | 10.02 | 10.27 | 2,701,838 | -0.27(-2.58%) |
Mar 19, 2021 | 10.80 | 10.83 | 10.31 | 10.55 | 5,837,035 | -0.38(-3.47%) |
Mar 18, 2021 | 11.03 | 11.15 | 10.86 | 10.93 | 3,335,452 | -0.17(-1.49%) |
Mar 17, 2021 | 10.77 | 11.09 | 10.66 | 11.09 | 2,899,900 | +0.27(+2.51%) |
Mar 16, 2021 | 10.99 | 11.02 | 10.77 | 10.82 | 2,632,874 | -0.17(-1.50%) |
Mar 15, 2021 | 10.47 | 11.02 | 10.43 | 10.98 | 3,010,545 | +0.50(+4.72%) |
Mar 12, 2021 | 10.41 | 10.60 | 10.27 | 10.49 | 2,782,595 | +0.15(+1.41%) |
Mar 11, 2021 | 10.18 | 10.35 | 9.750 | 10.34 | 2,845,035 | +0.15(+1.43%) |
Mar 10, 2021 | 9.915 | 10.21 | 9.741 | 10.20 | 2,983,899 | +0.31(+3.14%) |
Mar 09, 2021 | 9.954 | 9.959 | 9.546 | 9.886 | 2,746,718 | +0.01(+0.10%) |
Mar 08, 2021 | 9.847 | 10.03 | 9.707 | 9.877 | 3,502,083 | +0.18(+1.90%) |
Mar 05, 2021 | 9.614 | 9.711 | 9.051 | 9.692 | 2,947,864 | +0.22(+2.36%) |
Mar 04, 2021 | 9.508 | 9.673 | 9.138 | 9.469 | 3,631,296 | -0.06(-0.61%) |
Mar 03, 2021 | 9.236 | 9.624 | 9.236 | 9.527 | 2,248,078 | +0.40(+4.36%) |
Mar 02, 2021 | 9.440 | 9.517 | 9.022 | 9.129 | 1,467,576 | -0.32(-3.39%) |
Mar 01, 2021 | 10.20 | 10.20 | 9.367 | 9.449 | 2,961,008 | -0.38(-3.85%) |
Feb 26, 2021 | 9.090 | 10.09 | 9.041 | 9.828 | 5,229,401 | +0.74(+8.12%) |
Feb 25, 2021 | 10.01 | 10.10 | 9.066 | 9.090 | 2,504,693 | -0.84(-8.41%) |
Feb 24, 2021 | 9.624 | 10.06 | 9.575 | 9.925 | 2,512,857 | +0.40(+4.18%) |
Feb 23, 2021 | 9.498 | 9.653 | 9.236 | 9.527 | 2,446,613 | +0.07(+0.72%) |
Feb 22, 2021 | 9.653 | 10.09 | 9.444 | 9.459 | 3,758,360 | -0.20(-2.11%) |
Feb 19, 2021 | 9.459 | 9.702 | 9.362 | 9.663 | 1,660,104 | +0.26(+2.79%) |
Feb 18, 2021 | 9.236 | 9.440 | 9.206 | 9.401 | 1,592,163 | +0.11(+1.15%) |
Feb 17, 2021 | 9.129 | 9.342 | 8.973 | 9.294 | 1,568,150 | +0.10(+1.06%) |
Feb 16, 2021 | 8.750 | 9.206 | 8.740 | 9.197 | 1,862,160 | +0.47(+5.34%) |
Feb 12, 2021 | 8.624 | 8.779 | 8.565 | 8.731 | 1,026,109 | +0.07(+0.78%) |
Feb 11, 2021 | 8.643 | 8.852 | 8.590 | 8.663 | 1,313,899 | +0.04(+0.45%) |
Feb 10, 2021 | 8.371 | 8.769 | 8.371 | 8.624 | 1,776,861 | +0.30(+3.62%) |
Feb 09, 2021 | 8.614 | 8.682 | 8.240 | 8.323 | 1,837,610 | -0.32(-3.71%) |
Feb 08, 2021 | 8.614 | 8.682 | 8.507 | 8.643 | 2,494,934 | +0.08(+0.91%) |
Feb 05, 2021 | 8.750 | 8.818 | 8.498 | 8.565 | 1,204,868 | -0.09(-1.01%) |
Feb 04, 2021 | 8.468 | 8.765 | 8.400 | 8.653 | 2,242,361 | +0.21(+2.53%) |
Feb 03, 2021 | 8.303 | 8.449 | 8.245 | 8.439 | 1,529,572 | +0.10(+1.16%) |
Feb 02, 2021 | 8.138 | 8.371 | 8.022 | 8.342 | 2,026,900 | +0.30(+3.74%) |
Feb 01, 2021 | 8.012 | 8.041 | 7.789 | 8.041 | 1,503,088 | +0.08(+0.98%) |
Jan 29, 2021 | 8.488 | 8.488 | 7.925 | 7.963 | 2,234,581 | -0.59(-6.92%) |
Jan 28, 2021 | 8.187 | 8.721 | 8.099 | 8.556 | 2,045,686 | +0.47(+5.76%) |
Jan 27, 2021 | 8.109 | 8.391 | 7.944 | 8.090 | 1,951,364 | -0.25(-3.03%) |
Jan 26, 2021 | 8.565 | 8.653 | 8.294 | 8.342 | 2,381,518 | -0.12(-1.38%) |
Jan 25, 2021 | 8.478 | 8.604 | 8.264 | 8.459 | 1,499,517 | -0.17(-1.91%) |
Jan 22, 2021 | 8.468 | 8.633 | 8.332 | 8.624 | 1,957,177 | +0.05(+0.57%) |
Jan 21, 2021 | 8.682 | 8.837 | 8.575 | 8.575 | 2,866,214 | -0.20(-2.32%) |
Jan 20, 2021 | 8.575 | 9.012 | 8.464 | 8.779 | 2,339,213 | +0.19(+2.26%) |
Jan 19, 2021 | 8.633 | 8.633 | 8.342 | 8.585 | 1,877,374 | +0.09(+1.03%) |
Jan 15, 2021 | 8.430 | 8.624 | 8.206 | 8.498 | 2,062,001 | -0.12(-1.35%) |
Jan 14, 2021 | 8.672 | 8.818 | 8.575 | 8.614 | 1,541,321 | +0.07(+0.80%) |
Jan 13, 2021 | 8.274 | 8.570 | 8.264 | 8.546 | 2,663,666 | +0.22(+2.68%) |
Jan 12, 2021 | 8.206 | 8.556 | 8.070 | 8.323 | 3,738,590 | +0.30(+3.75%) |
Jan 11, 2021 | 8.158 | 8.206 | 7.876 | 8.022 | 1,569,183 | -0.30(-3.62%) |
Jan 08, 2021 | 8.264 | 8.357 | 8.148 | 8.323 | 2,640,289 | +0.07(+0.82%) |
Jan 07, 2021 | 8.468 | 8.556 | 8.099 | 8.255 | 1,805,757 | -0.13(-1.51%) |
Jan 06, 2021 | 8.206 | 8.575 | 8.060 | 8.381 | 2,881,681 | +0.35(+4.35%) |
Jan 05, 2021 | 7.779 | 8.177 | 7.701 | 8.031 | 2,280,599 | +0.24(+3.12%) |
Jan 04, 2021 | 8.041 | 8.245 | 7.653 | 7.789 | 2,552,965 | -0.22(-2.79%) |
Dec 31, 2020 | 8.012 | 8.012 | 8.012 | 1,348,653 | -0.03(-0.36%) | |
Dec 30, 2020 | 8.148 | 8.303 | 8.031 | 8.041 | 1,348,653 | -0.07(-0.84%) |
Dec 29, 2020 | 8.255 | 8.352 | 8.099 | 8.109 | 1,320,053 | -0.16(-1.88%) |
Dec 28, 2020 | 8.245 | 8.439 | 8.177 | 8.264 | 1,805,037 | +0.10(+1.19%) |
Dec 24, 2020 | 8.167 | 8.255 | 8.002 | 8.167 | 664,577 | +0.06(+0.72%) |
Dec 23, 2020 | 7.934 | 8.148 | 7.866 | 8.109 | 1,130,585 | +0.23(+2.96%) |
Dec 22, 2020 | 7.925 | 7.993 | 7.721 | 7.876 | 2,028,672 | +0.00(+0.00%) |
Dec 21, 2020 | 7.653 | 7.983 | 7.536 | 7.876 | 1,990,297 | -0.03(-0.37%) |
Dec 18, 2020 | 8.012 | 8.090 | 7.895 | 7.905 | 5,187,183 | -0.14(-1.69%) |
Dec 17, 2020 | 8.148 | 8.206 | 7.876 | 8.041 | 2,835,031 | -0.09(-1.08%) |
Dec 16, 2020 | 8.148 | 8.274 | 8.022 | 8.128 | 3,683,371 | -0.03(-0.36%) |
Dec 15, 2020 | 8.109 | 8.187 | 7.895 | 8.158 | 2,933,419 | +0.28(+3.58%) |
Dec 14, 2020 | 8.128 | 8.187 | 7.861 | 7.876 | 2,648,401 | -0.12(-1.46%) |
Dec 11, 2020 | 8.041 | 8.206 | 7.973 | 7.993 | 2,818,532 | -0.14(-1.67%) |
Dec 10, 2020 | 8.507 | 8.556 | 8.080 | 8.128 | 2,279,221 | -0.24(-2.90%) |
Dec 09, 2020 | 8.255 | 8.459 | 8.172 | 8.371 | 4,466,975 | +0.18(+2.25%) |
Dec 08, 2020 | 8.128 | 8.444 | 8.109 | 8.187 | 5,195,337 | -0.05(-0.59%) |
Dec 07, 2020 | 8.352 | 8.375 | 8.002 | 8.235 | 7,318,317 | -0.23(-2.75%) |
Dec 04, 2020 | 8.264 | 8.672 | 8.158 | 8.468 | 9,482,222 | +0.29(+3.56%) |
Dec 03, 2020 | 7.857 | 8.245 | 7.808 | 8.177 | 9,851,163 | +0.41(+5.25%) |
Dec 02, 2020 | 7.546 | 7.866 | 7.376 | 7.769 | 3,647,812 | +0.17(+2.30%) |
Dec 01, 2020 | 7.546 | 7.745 | 7.473 | 7.594 | 3,146,519 | +0.29(+3.99%) |
Nov 30, 2020 | 7.691 | 7.769 | 7.303 | 7.303 | 4,118,337 | -0.41(-5.29%) |
Nov 27, 2020 | 7.701 | 7.779 | 7.531 | 7.711 | 1,624,682 | -0.03(-0.38%) |
Nov 25, 2020 | 7.730 | 7.847 | 7.517 | 7.740 | 3,477,549 | -0.10(-1.24%) |
Nov 24, 2020 | 7.594 | 7.895 | 7.517 | 7.837 | 4,886,776 | +0.53(+7.31%) |
Nov 23, 2020 | 7.109 | 7.420 | 7.041 | 7.303 | 2,751,052 | +0.32(+4.59%) |
Nov 20, 2020 | 7.070 | 7.114 | 6.915 | 6.983 | 1,340,378 | -0.16(-2.18%) |
Nov 19, 2020 | 7.070 | 7.313 | 6.691 | 7.138 | 2,225,737 | +0.14(+1.94%) |
Nov 18, 2020 | 7.012 | 7.177 | 6.847 | 7.002 | 2,899,459 | +0.00(+0.00%) |
Nov 17, 2020 | 6.536 | 7.002 | 6.497 | 7.002 | 3,862,642 | +0.30(+4.49%) |
Nov 16, 2020 | 6.808 | 7.070 | 6.487 | 6.701 | 5,405,842 | +0.24(+3.76%) |
Nov 13, 2020 | 5.924 | 6.497 | 5.924 | 6.458 | 8,980,958 | +0.62(+10.65%) |
Nov 12, 2020 | 5.953 | 5.977 | 5.720 | 5.837 | 2,079,565 | -0.28(-4.60%) |
Nov 11, 2020 | 6.497 | 6.497 | 5.987 | 6.118 | 2,051,343 | -0.41(-6.25%) |
Nov 10, 2020 | 6.711 | 6.803 | 6.487 | 6.526 | 4,338,766 | -0.17(-2.47%) |
Nov 09, 2020 | 5.380 | 6.895 | 5.332 | 6.691 | 6,247,534 | +1.95(+41.19%) |
Nov 06, 2020 | 4.972 | 5.021 | 4.710 | 4.739 | 1,269,843 | -0.27(-5.43%) |
Nov 05, 2020 | 4.807 | 5.040 | 4.788 | 5.011 | 1,186,292 | +0.19(+4.03%) |
Nov 04, 2020 | 5.021 | 5.031 | 4.778 | 4.817 | 1,030,679 | -0.30(-5.88%) |
Nov 03, 2020 | 4.982 | 5.157 | 4.904 | 5.118 | 1,428,591 | +0.23(+4.77%) |
Nov 02, 2020 | 4.856 | 4.953 | 4.759 | 4.885 | 1,303,450 | +0.09(+1.82%) |
Oct 30, 2020 | 4.797 | 4.904 | 4.661 | 4.797 | 1,468,989 | -0.04(-0.80%) |
Oct 29, 2020 | 4.603 | 4.856 | 4.545 | 4.836 | 1,331,122 | +0.19(+4.18%) |
Oct 28, 2020 | 4.797 | 4.807 | 4.555 | 4.642 | 2,447,240 | -0.17(-3.43%) |
Oct 27, 2020 | 5.021 | 5.021 | 4.807 | 4.807 | 1,439,223 | -0.08(-1.59%) |
Oct 26, 2020 | 5.050 | 5.089 | 4.788 | 4.885 | 1,191,708 | -0.27(-5.27%) |
Oct 23, 2020 | 5.147 | 5.264 | 5.084 | 5.157 | 924,682 | +0.05(+0.95%) |
Oct 22, 2020 | 4.895 | 5.137 | 4.895 | 5.108 | 1,439,038 | +0.23(+4.78%) |
Oct 21, 2020 | 4.817 | 4.890 | 4.691 | 4.875 | 1,253,853 | +0.06(+1.21%) |
Oct 20, 2020 | 4.700 | 4.846 | 4.661 | 4.817 | 921,553 | +0.18(+3.98%) |
Oct 19, 2020 | 4.749 | 4.788 | 4.613 | 4.632 | 2,684,261 | -0.15(-3.05%) |
Oct 16, 2020 | 4.895 | 4.895 | 4.725 | 4.778 | 2,701,454 | -0.12(-2.38%) |
Oct 15, 2020 | 4.739 | 4.933 | 4.632 | 4.895 | 1,286,307 | +0.08(+1.61%) |
Oct 14, 2020 | 4.895 | 4.933 | 4.783 | 4.817 | 1,575,317 | -0.09(-1.78%) |
Oct 13, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 2,278,843 | -0.27(-5.25%) |
Oct 12, 2020 | 5.215 | 5.215 | 5.084 | 5.176 | 1,309,323 | -0.05(-0.93%) |
Oct 09, 2020 | 5.419 | 5.419 | 5.196 | 5.225 | 1,005,927 | -0.13(-2.36%) |
Oct 08, 2020 | 5.215 | 5.361 | 5.157 | 5.351 | 1,152,878 | +0.18(+3.57%) |
Oct 07, 2020 | 5.215 | 5.225 | 5.094 | 5.166 | 1,524,401 | +0.02(+0.38%) |
Oct 06, 2020 | 5.196 | 5.341 | 5.113 | 5.147 | 2,054,851 | +0.04(+0.76%) |
Oct 05, 2020 | 5.186 | 5.264 | 5.001 | 5.108 | 1,455,747 | -0.02(-0.38%) |
Oct 02, 2020 | 4.943 | 5.142 | 4.895 | 5.128 | 2,143,452 | +0.02(+0.38%) |
Oct 01, 2020 | 4.914 | 5.137 | 4.914 | 5.108 | 2,504,186 | +0.18(+3.75%) |
Sep 30, 2020 | 4.943 | 5.166 | 4.856 | 4.924 | 2,219,697 | +0.02(+0.40%) |
Sep 29, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 1,639,093 | -0.18(-3.63%) |
Sep 28, 2020 | 4.924 | 5.157 | 4.924 | 5.089 | 1,810,768 | +0.27(+5.65%) |
Sep 25, 2020 | 4.535 | 4.836 | 4.526 | 4.817 | 1,534,376 | +0.26(+5.76%) |
Sep 24, 2020 | 4.477 | 4.603 | 4.390 | 4.555 | 2,569,070 | +0.09(+1.96%) |
Sep 23, 2020 | 4.661 | 4.914 | 4.458 | 4.467 | 2,244,172 | -0.17(-3.77%) |
Sep 22, 2020 | 4.729 | 4.827 | 4.584 | 4.642 | 3,591,621 | -0.08(-1.65%) |
Sep 21, 2020 | 4.992 | 4.992 | 4.661 | 4.720 | 4,648,773 | -0.46(-8.82%) |
Sep 18, 2020 | 5.477 | 5.477 | 5.166 | 5.176 | 5,912,925 | -0.28(-5.16%) |
Sep 17, 2020 | 5.545 | 5.633 | 5.438 | 5.458 | 1,718,202 | -0.20(-3.60%) |
Sep 16, 2020 | 5.671 | 5.759 | 5.463 | 5.662 | 1,712,718 | -0.01(-0.17%) |
Sep 15, 2020 | 5.633 | 5.895 | 5.584 | 5.671 | 1,949,461 | +0.08(+1.39%) |
Sep 14, 2020 | 5.234 | 5.710 | 5.215 | 5.594 | 2,219,721 | +0.45(+8.68%) |
Sep 11, 2020 | 5.147 | 5.213 | 5.031 | 5.147 | 2,370,504 | +0.01(+0.19%) |
Sep 10, 2020 | 5.244 | 5.380 | 5.128 | 5.137 | 1,079,404 | -0.11(-2.04%) |
Sep 09, 2020 | 5.400 | 5.429 | 5.215 | 5.244 | 1,255,642 | -0.11(-2.00%) |
Sep 08, 2020 | 5.526 | 5.584 | 5.312 | 5.351 | 2,286,801 | -0.27(-4.84%) |
Sep 04, 2020 | 5.400 | 5.701 | 5.351 | 5.623 | 2,877,432 | +0.33(+6.24%) |
Sep 03, 2020 | 5.264 | 5.468 | 5.210 | 5.293 | 1,932,507 | +0.07(+1.30%) |
Sep 02, 2020 | 5.108 | 5.254 | 5.060 | 5.225 | 1,588,328 | +0.10(+1.89%) |
Sep 01, 2020 | 5.147 | 5.254 | 4.992 | 5.128 | 1,049,020 | -0.02(-0.38%) |
Aug 31, 2020 | 5.409 | 5.429 | 5.147 | 5.147 | 1,889,078 | -0.32(-5.86%) |
Aug 28, 2020 | 5.380 | 5.468 | 5.254 | 5.468 | 969,887 | +0.16(+2.92%) |
Aug 27, 2020 | 5.176 | 5.366 | 5.152 | 5.312 | 2,142,750 | +0.16(+3.01%) |
Aug 26, 2020 | 5.196 | 5.370 | 5.108 | 5.157 | 5,343,571 | -0.06(-1.12%) |
Aug 25, 2020 | 5.128 | 5.264 | 5.069 | 5.215 | 1,243,671 | +0.11(+2.09%) |
Aug 24, 2020 | 4.836 | 5.132 | 4.710 | 5.108 | 1,829,155 | +0.29(+6.05%) |
Aug 21, 2020 | 4.992 | 5.067 | 4.768 | 4.817 | 2,031,728 | -0.21(-4.25%) |
Aug 20, 2020 | 4.943 | 5.050 | 4.856 | 5.031 | 1,490,522 | +0.05(+0.97%) |
Aug 19, 2020 | 4.933 | 5.060 | 4.846 | 4.982 | 1,952,736 | +0.06(+1.18%) |
Aug 18, 2020 | 5.108 | 5.128 | 4.885 | 4.924 | 1,738,651 | -0.20(-3.98%) |
Aug 17, 2020 | 5.264 | 5.288 | 5.055 | 5.128 | 1,773,063 | -0.17(-3.12%) |
Aug 14, 2020 | 5.176 | 5.370 | 5.137 | 5.293 | 1,325,447 | +0.07(+1.30%) |
Aug 13, 2020 | 5.458 | 5.526 | 5.186 | 5.225 | 1,781,884 | -0.30(-5.45%) |
Aug 12, 2020 | 5.584 | 5.667 | 5.409 | 5.526 | 2,812,276 | +0.03(+0.53%) |
Aug 11, 2020 | 5.555 | 5.681 | 5.448 | 5.497 | 3,205,601 | +0.10(+1.80%) |
Aug 10, 2020 | 5.205 | 5.604 | 5.205 | 5.400 | 5,976,767 | +0.21(+4.12%) |
Aug 07, 2020 | 4.632 | 5.200 | 4.603 | 5.186 | 2,624,740 | +0.46(+9.65%) |
Aug 06, 2020 | 4.700 | 4.802 | 4.584 | 4.729 | 2,144,068 | +0.06(+1.25%) |
Aug 05, 2020 | 4.729 | 4.807 | 4.560 | 4.671 | 1,869,030 | +0.00(+0.00%) |
Aug 04, 2020 | 4.370 | 4.739 | 4.370 | 4.671 | 2,364,717 | +0.27(+6.18%) |
Aug 03, 2020 | 4.535 | 4.535 | 4.302 | 4.399 | 1,241,561 | -0.09(-1.95%) |
Jul 31, 2020 | 4.574 | 4.579 | 4.336 | 4.487 | 1,625,609 | -0.14(-2.94%) |
Jul 30, 2020 | 4.584 | 4.700 | 4.506 | 4.623 | 2,311,489 | -0.09(-1.86%) |
Jul 29, 2020 | 4.700 | 4.802 | 4.594 | 4.710 | 2,364,931 | +0.05(+1.04%) |
Jul 28, 2020 | 4.506 | 4.744 | 4.467 | 4.661 | 2,893,720 | +0.09(+1.91%) |
Jul 27, 2020 | 4.632 | 4.686 | 4.487 | 4.574 | 2,914,270 | -0.09(-1.87%) |
Jul 24, 2020 | 4.448 | 4.914 | 4.448 | 4.661 | 4,516,736 | -0.21(-4.38%) |
Jul 23, 2020 | 4.953 | 4.972 | 4.778 | 4.875 | 2,292,540 | -0.11(-2.14%) |
Jul 22, 2020 | 4.885 | 5.035 | 4.875 | 4.982 | 2,821,659 | +0.01(+0.20%) |
Jul 21, 2020 | 4.797 | 5.069 | 4.797 | 4.972 | 4,025,860 | +0.21(+4.49%) |
Jul 20, 2020 | 4.865 | 4.943 | 4.739 | 4.759 | 4,471,952 | -0.17(-3.35%) |
Jul 17, 2020 | 5.147 | 5.147 | 4.875 | 4.924 | 2,575,829 | -0.22(-4.34%) |
Jul 16, 2020 | 5.225 | 5.264 | 5.069 | 5.147 | 1,473,198 | -0.18(-3.46%) |
Jul 15, 2020 | 5.050 | 5.400 | 5.050 | 5.332 | 1,995,449 | +0.45(+9.15%) |
Jul 14, 2020 | 5.040 | 5.113 | 4.865 | 4.885 | 1,617,305 | -0.17(-3.45%) |
Jul 13, 2020 | 5.166 | 5.283 | 4.987 | 5.060 | 2,331,737 | +0.00(+0.00%) |
Jul 10, 2020 | 4.778 | 5.079 | 4.759 | 5.060 | 1,389,701 | +0.28(+5.89%) |
Jul 09, 2020 | 4.953 | 5.021 | 4.705 | 4.778 | 1,932,352 | -0.24(-4.84%) |
Jul 08, 2020 | 4.963 | 5.103 | 4.812 | 5.021 | 1,865,635 | +0.01(+0.19%) |
Jul 07, 2020 | 5.196 | 5.196 | 4.948 | 5.011 | 2,083,794 | -0.28(-5.32%) |
Jul 06, 2020 | 5.332 | 5.516 | 5.123 | 5.293 | 2,269,753 | +0.10(+1.87%) |
Jul 02, 2020 | 5.487 | 5.594 | 5.166 | 5.196 | 1,620,666 | -0.11(-2.01%) |
Jul 01, 2020 | 5.370 | 5.788 | 5.273 | 5.302 | 3,427,689 | -0.07(-1.27%) |
Jun 30, 2020 | 5.166 | 5.429 | 5.108 | 5.370 | 4,596,981 | +0.17(+3.17%) |
Jun 29, 2020 | 5.001 | 5.234 | 4.856 | 5.205 | 3,172,657 | +0.30(+6.14%) |
Jun 26, 2020 | 4.972 | 5.069 | 4.875 | 4.904 | 4,647,098 | -0.13(-2.51%) |
Jun 25, 2020 | 5.128 | 5.259 | 4.933 | 5.031 | 4,370,167 | -0.19(-3.72%) |
Jun 24, 2020 | 5.283 | 5.351 | 5.001 | 5.225 | 5,642,624 | -0.18(-3.41%) |
Jun 23, 2020 | 5.613 | 5.662 | 5.293 | 5.409 | 4,682,037 | -0.11(-1.94%) |
Jun 22, 2020 | 5.652 | 5.701 | 5.409 | 5.516 | 7,843,907 | +0.02(+0.35%) |
Jun 19, 2020 | 5.817 | 5.856 | 5.380 | 5.497 | 7,136,122 | -0.23(-4.07%) |
Jun 18, 2020 | 5.710 | 5.973 | 5.599 | 5.730 | 3,611,150 | -0.13(-2.16%) |
Jun 17, 2020 | 6.351 | 6.439 | 5.783 | 5.856 | 5,979,200 | -0.50(-7.80%) |
Jun 16, 2020 | 6.419 | 6.419 | 6.045 | 6.351 | 5,775,142 | +0.44(+7.39%) |
Jun 15, 2020 | 5.827 | 6.089 | 5.691 | 5.914 | 5,042,910 | -0.33(-5.29%) |
Jun 12, 2020 | 6.235 | 6.439 | 5.973 | 6.244 | 5,015,941 | +0.49(+8.43%) |
Jun 11, 2020 | 5.866 | 6.118 | 5.642 | 5.759 | 4,311,429 | -0.73(-11.23%) |
Jun 10, 2020 | 6.992 | 7.041 | 6.133 | 6.487 | 5,449,354 | -0.47(-6.70%) |
Jun 09, 2020 | 7.400 | 7.585 | 6.924 | 6.953 | 6,327,001 | -0.75(-9.71%) |
Jun 08, 2020 | 7.517 | 8.158 | 7.507 | 7.701 | 6,022,473 | +0.53(+7.45%) |
Jun 05, 2020 | 7.332 | 7.963 | 7.138 | 7.167 | 9,725,647 | +0.52(+7.89%) |
Jun 04, 2020 | 6.410 | 6.822 | 6.258 | 6.643 | 5,768,026 | +0.20(+3.17%) |
Jun 03, 2020 | 6.108 | 6.546 | 6.089 | 6.439 | 2,216,534 | +0.56(+9.59%) |
Jun 02, 2020 | 5.963 | 6.167 | 5.856 | 5.875 | 3,459,770 | +0.04(+0.67%) |
Jun 01, 2020 | 5.827 | 6.235 | 5.730 | 5.837 | 3,743,096 | +0.02(+0.33%) |
May 29, 2020 | 5.623 | 5.982 | 5.526 | 5.817 | 4,356,101 | +0.02(+0.33%) |
May 28, 2020 | 6.478 | 6.478 | 5.744 | 5.798 | 3,897,956 | -0.58(-9.13%) |
May 27, 2020 | 6.176 | 6.487 | 5.953 | 6.380 | 5,435,311 | +0.50(+8.59%) |
May 26, 2020 | 5.924 | 6.186 | 5.778 | 5.875 | 4,979,856 | +0.35(+6.33%) |
May 22, 2020 | 5.623 | 5.682 | 5.312 | 5.526 | 2,225,932 | -0.08(-1.39%) |
May 21, 2020 | 5.361 | 5.671 | 5.332 | 5.604 | 4,233,954 | +0.21(+3.96%) |
May 20, 2020 | 5.341 | 5.429 | 5.225 | 5.390 | 3,342,992 | +0.18(+3.54%) |
May 19, 2020 | 4.982 | 5.497 | 4.831 | 5.205 | 3,535,085 | +0.16(+3.08%) |
May 18, 2020 | 4.671 | 5.118 | 4.652 | 5.050 | 3,444,778 | +0.80(+18.72%) |
May 15, 2020 | 4.244 | 4.326 | 4.030 | 4.254 | 4,999,878 | +0.02(+0.46%) |
May 14, 2020 | 3.923 | 4.312 | 3.841 | 4.234 | 4,344,555 | +0.07(+1.63%) |
May 13, 2020 | 4.244 | 4.258 | 3.768 | 4.166 | 6,098,223 | -0.20(-4.67%) |
May 12, 2020 | 4.768 | 4.929 | 4.370 | 4.370 | 4,897,842 | -0.45(-9.27%) |
May 11, 2020 | 5.157 | 5.205 | 4.642 | 4.817 | 3,353,711 | -0.50(-9.32%) |
May 08, 2020 | 4.933 | 5.361 | 4.807 | 5.312 | 6,758,217 | +0.46(+9.40%) |
May 07, 2020 | 4.574 | 5.011 | 4.535 | 4.856 | 3,296,220 | +0.26(+5.71%) |
May 06, 2020 | 5.050 | 5.186 | 4.545 | 4.594 | 4,050,552 | -0.46(-9.04%) |
May 05, 2020 | 5.604 | 5.710 | 4.987 | 5.050 | 5,059,845 | -0.39(-7.14%) |
May 04, 2020 | 5.361 | 5.584 | 5.118 | 5.438 | 2,254,665 | -0.12(-2.10%) |
May 01, 2020 | 5.749 | 5.856 | 5.395 | 5.555 | 2,357,323 | -0.50(-8.19%) |
Apr 30, 2020 | 5.943 | 6.060 | 5.497 | 6.050 | 4,515,978 | -0.04(-0.64%) |
Apr 29, 2020 | 5.749 | 6.380 | 5.749 | 6.089 | 3,453,297 | +0.52(+9.42%) |
Apr 28, 2020 | 5.458 | 5.691 | 5.176 | 5.565 | 3,579,844 | +0.34(+6.51%) |
Apr 27, 2020 | 4.982 | 5.312 | 4.880 | 5.225 | 2,822,083 | +0.31(+6.32%) |
Apr 24, 2020 | 4.797 | 5.045 | 4.759 | 4.914 | 3,022,415 | +0.13(+2.64%) |
Apr 23, 2020 | 4.594 | 4.885 | 4.570 | 4.788 | 2,558,541 | +0.27(+6.02%) |
Apr 22, 2020 | 4.681 | 4.788 | 4.390 | 4.516 | 2,010,015 | -0.07(-1.48%) |
Apr 21, 2020 | 4.438 | 4.647 | 4.331 | 4.584 | 1,772,886 | -0.03(-0.63%) |
Apr 20, 2020 | 4.594 | 4.691 | 4.322 | 4.613 | 2,293,260 | -0.12(-2.46%) |
Apr 17, 2020 | 4.691 | 4.933 | 4.652 | 4.729 | 3,227,020 | +0.29(+6.56%) |
Apr 16, 2020 | 4.739 | 4.895 | 4.341 | 4.438 | 2,405,170 | -0.30(-6.35%) |
Apr 15, 2020 | 4.603 | 4.856 | 4.390 | 4.739 | 2,235,088 | -0.11(-2.20%) |
Apr 14, 2020 | 4.778 | 4.943 | 4.652 | 4.846 | 1,526,929 | +0.23(+5.05%) |
Apr 13, 2020 | 5.196 | 5.244 | 4.569 | 4.613 | 3,395,428 | -0.64(-12.20%) |
Apr 09, 2020 | 5.069 | 5.633 | 4.827 | 5.254 | 4,560,602 | +0.48(+9.96%) |
Apr 08, 2020 | 4.778 | 5.098 | 4.613 | 4.778 | 2,636,589 | +0.10(+2.07%) |
Apr 07, 2020 | 4.661 | 5.186 | 4.540 | 4.681 | 4,184,316 | +0.08(+1.69%) |
Apr 06, 2020 | 4.574 | 4.992 | 4.545 | 4.603 | 2,747,558 | +0.28(+6.52%) |
Apr 03, 2020 | 4.409 | 4.487 | 4.001 | 4.322 | 2,700,012 | -0.13(-2.84%) |
Apr 02, 2020 | 4.535 | 4.642 | 4.302 | 4.448 | 2,209,960 | -0.17(-3.58%) |