Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.38 | 12.38 | 12.08 | 12.33 | 105,214 | +0.04(+0.32%) |
May 27, 2021 | 12.34 | 12.42 | 12.19 | 12.29 | 208,131 | +0.05(+0.39%) |
May 26, 2021 | 12.13 | 12.50 | 12.09 | 12.25 | 101,270 | +0.19(+1.59%) |
May 25, 2021 | 12.48 | 12.74 | 12.02 | 12.05 | 244,956 | -0.32(-2.58%) |
May 24, 2021 | 12.04 | 12.45 | 11.92 | 12.37 | 365,209 | +0.29(+2.38%) |
May 21, 2021 | 12.73 | 12.76 | 12.09 | 12.09 | 208,377 | -0.49(-3.93%) |
May 20, 2021 | 12.02 | 12.79 | 12.02 | 12.58 | 525,334 | +1.24(+10.90%) |
May 19, 2021 | 11.03 | 11.37 | 10.71 | 11.34 | 195,473 | +0.21(+1.86%) |
May 18, 2021 | 11.07 | 11.28 | 10.94 | 11.14 | 119,683 | +0.09(+0.79%) |
May 17, 2021 | 10.81 | 11.10 | 10.74 | 11.05 | 111,662 | +0.25(+2.29%) |
May 14, 2021 | 10.74 | 11.03 | 10.59 | 10.80 | 166,615 | +0.13(+1.20%) |
May 13, 2021 | 10.20 | 10.75 | 10.20 | 10.67 | 153,350 | +0.44(+4.29%) |
May 12, 2021 | 10.33 | 10.68 | 10.18 | 10.24 | 172,285 | -0.27(-2.58%) |
May 11, 2021 | 10.24 | 10.66 | 9.935 | 10.51 | 159,117 | +0.10(+0.92%) |
May 10, 2021 | 10.68 | 10.93 | 10.37 | 10.41 | 169,761 | -0.14(-1.36%) |
May 07, 2021 | 10.61 | 10.81 | 10.50 | 10.55 | 112,649 | -0.05(-0.45%) |
May 06, 2021 | 10.58 | 10.87 | 10.50 | 10.60 | 116,720 | +0.05(+0.45%) |
May 05, 2021 | 10.71 | 10.81 | 10.49 | 10.55 | 119,114 | -0.05(-0.45%) |
May 04, 2021 | 10.79 | 10.79 | 10.53 | 10.60 | 104,772 | -0.26(-2.42%) |
May 03, 2021 | 10.76 | 11.08 | 10.76 | 10.87 | 192,782 | +0.18(+1.64%) |
Apr 30, 2021 | 10.74 | 10.87 | 10.63 | 10.69 | 121,458 | -0.18(-1.62%) |
Apr 29, 2021 | 11.01 | 11.05 | 10.78 | 10.87 | 94,563 | +0.00(+0.00%) |
Apr 28, 2021 | 11.02 | 11.18 | 10.84 | 10.87 | 85,766 | -0.19(-1.73%) |
Apr 27, 2021 | 11.11 | 11.32 | 11.03 | 11.06 | 102,742 | -0.06(-0.57%) |
Apr 26, 2021 | 11.36 | 11.48 | 11.05 | 11.12 | 95,002 | -0.34(-2.92%) |
Apr 23, 2021 | 11.51 | 11.66 | 11.37 | 11.46 | 121,960 | -0.05(-0.42%) |
Apr 22, 2021 | 11.49 | 11.86 | 11.47 | 11.50 | 175,772 | +0.04(+0.35%) |
Apr 21, 2021 | 11.11 | 11.50 | 11.11 | 11.46 | 143,224 | +0.44(+3.98%) |
Apr 20, 2021 | 10.99 | 11.17 | 10.70 | 11.03 | 185,881 | -0.03(-0.29%) |
Apr 19, 2021 | 11.50 | 11.50 | 10.79 | 11.06 | 290,462 | -0.43(-3.75%) |
Apr 16, 2021 | 11.51 | 11.66 | 11.31 | 11.49 | 187,640 | -0.02(-0.14%) |
Apr 15, 2021 | 11.06 | 11.51 | 11.04 | 11.50 | 135,009 | +0.53(+4.80%) |
Apr 14, 2021 | 11.06 | 11.33 | 10.95 | 10.98 | 170,671 | -0.15(-1.36%) |
Apr 13, 2021 | 11.17 | 11.34 | 10.95 | 11.13 | 167,971 | -0.09(-0.78%) |
Apr 12, 2021 | 10.83 | 11.23 | 10.69 | 11.22 | 175,195 | +0.37(+3.38%) |
Apr 09, 2021 | 10.83 | 11.02 | 10.71 | 10.85 | 219,101 | +0.07(+0.67%) |
Apr 08, 2021 | 10.59 | 10.79 | 10.41 | 10.78 | 198,245 | +0.22(+2.04%) |
Apr 07, 2021 | 10.04 | 10.71 | 10.00 | 10.56 | 277,773 | +0.53(+5.25%) |
Apr 06, 2021 | 9.725 | 10.25 | 9.725 | 10.04 | 139,068 | +0.28(+2.86%) |
Apr 05, 2021 | 9.877 | 9.877 | 9.661 | 9.757 | 142,443 | -0.06(-0.57%) |
Apr 01, 2021 | 9.518 | 9.853 | 9.518 | 9.813 | 255,201 | +0.24(+2.50%) |
Mar 31, 2021 | 9.637 | 9.869 | 9.574 | 9.574 | 266,929 | -0.03(-0.33%) |
Mar 30, 2021 | 9.278 | 9.757 | 9.278 | 9.606 | 225,559 | +0.25(+2.64%) |
Mar 29, 2021 | 9.725 | 10.02 | 9.358 | 9.358 | 244,431 | -0.49(-4.94%) |
Mar 26, 2021 | 9.829 | 10.04 | 9.621 | 9.845 | 148,031 | +0.11(+1.15%) |
Mar 25, 2021 | 9.087 | 9.837 | 9.087 | 9.733 | 217,849 | +0.57(+6.18%) |
Mar 24, 2021 | 9.095 | 9.669 | 9.095 | 9.167 | 227,581 | +0.06(+0.70%) |
Mar 23, 2021 | 9.215 | 9.215 | 8.935 | 9.103 | 307,534 | -0.11(-1.21%) |
Mar 22, 2021 | 9.318 | 9.406 | 9.135 | 9.215 | 246,866 | -0.06(-0.69%) |
Mar 19, 2021 | 9.996 | 10.01 | 9.239 | 9.278 | 1,282,773 | -0.71(-7.11%) |
Mar 18, 2021 | 10.44 | 10.44 | 9.805 | 9.988 | 351,857 | -0.18(-1.73%) |
Mar 17, 2021 | 10.48 | 10.53 | 10.06 | 10.16 | 199,583 | -0.32(-3.04%) |
Mar 16, 2021 | 11.01 | 11.02 | 10.40 | 10.48 | 149,173 | -0.54(-4.92%) |
Mar 15, 2021 | 10.47 | 11.03 | 10.36 | 11.03 | 248,783 | +0.51(+4.86%) |
Mar 12, 2021 | 10.54 | 10.74 | 10.24 | 10.52 | 210,829 | +0.02(+0.15%) |
Mar 11, 2021 | 10.27 | 10.55 | 10.23 | 10.50 | 157,763 | +0.21(+2.02%) |
Mar 10, 2021 | 10.63 | 10.73 | 10.26 | 10.29 | 160,305 | -0.36(-3.37%) |
Mar 09, 2021 | 10.54 | 10.89 | 10.37 | 10.65 | 196,269 | +0.19(+1.83%) |
Mar 08, 2021 | 9.558 | 10.46 | 9.534 | 10.46 | 325,564 | +0.97(+10.17%) |
Mar 05, 2021 | 9.446 | 9.574 | 8.672 | 9.494 | 520,680 | +0.18(+1.88%) |
Mar 04, 2021 | 9.988 | 10.09 | 8.935 | 9.318 | 569,866 | -0.66(-6.63%) |
Mar 03, 2021 | 10.29 | 10.29 | 9.837 | 9.981 | 145,028 | -0.17(-1.65%) |
Mar 02, 2021 | 10.13 | 10.39 | 9.996 | 10.15 | 229,872 | +0.00(+0.00%) |
Mar 01, 2021 | 9.909 | 10.16 | 9.765 | 10.15 | 121,388 | +0.30(+3.08%) |
Feb 26, 2021 | 10.18 | 10.25 | 9.582 | 9.845 | 265,604 | -0.30(-2.91%) |
Feb 25, 2021 | 10.16 | 10.43 | 10.08 | 10.14 | 307,346 | +0.02(+0.24%) |
Feb 24, 2021 | 10.21 | 10.36 | 9.893 | 10.12 | 244,303 | -0.02(-0.24%) |
Feb 23, 2021 | 10.02 | 10.31 | 9.765 | 10.14 | 132,615 | +0.10(+1.03%) |
Feb 22, 2021 | 9.829 | 10.11 | 9.711 | 10.04 | 227,275 | +0.21(+2.11%) |
Feb 19, 2021 | 9.813 | 9.909 | 9.681 | 9.829 | 276,258 | +0.06(+0.65%) |
Feb 18, 2021 | 9.869 | 9.869 | 9.414 | 9.765 | 266,507 | -0.11(-1.13%) |
Feb 17, 2021 | 9.637 | 10.02 | 9.637 | 9.877 | 188,478 | +0.10(+1.06%) |
Feb 16, 2021 | 9.845 | 9.885 | 9.629 | 9.773 | 219,452 | +0.00(+0.00%) |
Feb 12, 2021 | 9.534 | 9.879 | 9.454 | 9.773 | 271,245 | +0.21(+2.17%) |
Feb 11, 2021 | 9.542 | 9.582 | 9.047 | 9.566 | 297,450 | +0.03(+0.33%) |
Feb 10, 2021 | 9.813 | 9.933 | 9.350 | 9.534 | 165,344 | -0.28(-2.85%) |
Feb 09, 2021 | 9.446 | 9.853 | 9.119 | 9.813 | 241,102 | +0.35(+3.71%) |
Feb 08, 2021 | 8.840 | 9.486 | 8.816 | 9.462 | 364,452 | +0.65(+7.33%) |
Feb 05, 2021 | 9.079 | 9.079 | 8.776 | 8.816 | 205,439 | -0.30(-3.24%) |
Feb 04, 2021 | 8.536 | 9.159 | 8.489 | 9.111 | 279,886 | +0.54(+6.33%) |
Feb 03, 2021 | 8.648 | 8.824 | 8.544 | 8.568 | 202,982 | -0.09(-1.01%) |
Feb 02, 2021 | 8.776 | 8.776 | 8.529 | 8.656 | 178,743 | -0.06(-0.73%) |
Feb 01, 2021 | 9.055 | 9.143 | 8.592 | 8.720 | 191,350 | -0.35(-3.87%) |
Jan 29, 2021 | 9.023 | 9.199 | 8.784 | 9.071 | 219,352 | +0.11(+1.25%) |
Jan 28, 2021 | 9.215 | 9.334 | 8.832 | 8.959 | 314,408 | -0.16(-1.75%) |
Jan 27, 2021 | 8.896 | 9.255 | 8.824 | 9.119 | 236,787 | +0.13(+1.42%) |
Jan 26, 2021 | 9.374 | 9.374 | 8.947 | 8.991 | 199,638 | -0.30(-3.26%) |
Jan 25, 2021 | 9.007 | 9.342 | 8.820 | 9.294 | 243,541 | +0.27(+3.01%) |
Jan 22, 2021 | 8.999 | 9.111 | 8.752 | 9.023 | 269,114 | -0.10(-1.14%) |
Jan 21, 2021 | 8.935 | 9.159 | 8.576 | 9.127 | 252,157 | +0.19(+2.14%) |
Jan 20, 2021 | 9.063 | 9.135 | 8.927 | 8.935 | 156,885 | -0.10(-1.06%) |
Jan 19, 2021 | 9.143 | 9.207 | 8.776 | 9.031 | 258,660 | +0.02(+0.27%) |
Jan 15, 2021 | 8.584 | 9.079 | 8.489 | 9.007 | 349,710 | +0.25(+2.82%) |
Jan 14, 2021 | 8.377 | 8.832 | 8.337 | 8.760 | 357,293 | +0.43(+5.17%) |
Jan 13, 2021 | 8.521 | 8.521 | 8.162 | 8.329 | 178,125 | -0.18(-2.06%) |
Jan 12, 2021 | 8.154 | 8.552 | 8.095 | 8.505 | 401,517 | +0.45(+5.65%) |
Jan 11, 2021 | 7.906 | 8.074 | 7.763 | 8.050 | 416,474 | +0.10(+1.31%) |
Jan 08, 2021 | 8.122 | 8.122 | 7.747 | 7.946 | 300,074 | -0.08(-0.99%) |
Jan 07, 2021 | 8.369 | 8.369 | 7.826 | 8.026 | 394,364 | -0.27(-3.27%) |
Jan 06, 2021 | 7.491 | 8.393 | 7.491 | 8.297 | 455,147 | +0.90(+12.19%) |
Jan 05, 2021 | 7.228 | 7.475 | 7.180 | 7.396 | 205,949 | +0.15(+2.09%) |
Jan 04, 2021 | 7.755 | 7.874 | 7.124 | 7.244 | 225,770 | -0.41(-5.32%) |
Dec 31, 2020 | 7.651 | 7.651 | 7.651 | 355,574 | +0.24(+3.23%) | |
Dec 30, 2020 | 6.813 | 7.587 | 6.813 | 7.412 | 355,574 | +0.62(+9.17%) |
Dec 29, 2020 | 7.021 | 7.180 | 6.710 | 6.789 | 258,872 | -0.05(-0.70%) |
Dec 28, 2020 | 6.646 | 6.853 | 6.646 | 6.837 | 274,222 | +0.30(+4.51%) |
Dec 24, 2020 | 6.534 | 6.734 | 6.414 | 6.542 | 71,070 | -0.02(-0.24%) |
Dec 23, 2020 | 6.462 | 6.646 | 6.462 | 6.558 | 97,653 | +0.15(+2.37%) |
Dec 22, 2020 | 6.558 | 6.678 | 6.374 | 6.406 | 221,408 | -0.18(-2.78%) |
Dec 21, 2020 | 6.662 | 6.813 | 6.550 | 6.590 | 145,349 | -0.20(-2.94%) |
Dec 18, 2020 | 7.029 | 7.100 | 6.749 | 6.789 | 871,895 | -0.24(-3.41%) |
Dec 17, 2020 | 7.132 | 7.212 | 6.837 | 7.029 | 117,722 | -0.09(-1.23%) |
Dec 16, 2020 | 7.316 | 7.348 | 7.100 | 7.116 | 114,256 | -0.20(-2.73%) |
Dec 15, 2020 | 7.140 | 7.372 | 6.989 | 7.316 | 207,108 | +0.18(+2.46%) |
Dec 14, 2020 | 6.678 | 7.276 | 6.614 | 7.140 | 352,090 | +0.53(+7.96%) |
Dec 11, 2020 | 6.718 | 6.821 | 6.430 | 6.614 | 178,239 | -0.14(-2.01%) |
Dec 10, 2020 | 6.925 | 6.949 | 6.741 | 6.749 | 161,023 | -0.18(-2.65%) |
Dec 09, 2020 | 7.108 | 7.148 | 6.869 | 6.933 | 154,144 | -0.14(-2.03%) |
Dec 08, 2020 | 7.069 | 7.156 | 6.965 | 7.077 | 261,918 | -0.03(-0.45%) |
Dec 07, 2020 | 6.965 | 7.180 | 6.853 | 7.108 | 160,802 | +0.13(+1.83%) |
Dec 04, 2020 | 6.973 | 7.045 | 6.829 | 6.981 | 188,517 | -0.01(-0.11%) |
Dec 03, 2020 | 6.837 | 7.212 | 6.837 | 6.989 | 181,627 | +0.22(+3.30%) |
Dec 02, 2020 | 6.678 | 6.829 | 6.598 | 6.765 | 352,206 | +0.05(+0.71%) |
Dec 01, 2020 | 6.606 | 6.869 | 6.430 | 6.718 | 209,212 | +0.29(+4.47%) |
Nov 30, 2020 | 6.877 | 6.877 | 6.398 | 6.430 | 835,733 | -0.53(-7.57%) |
Nov 27, 2020 | 6.893 | 6.997 | 6.710 | 6.957 | 131,611 | +0.06(+0.93%) |
Nov 25, 2020 | 7.029 | 7.029 | 6.757 | 6.893 | 293,556 | -0.08(-1.14%) |
Nov 24, 2020 | 6.781 | 7.108 | 6.725 | 6.973 | 405,295 | +0.25(+3.68%) |
Nov 23, 2020 | 6.702 | 6.821 | 6.702 | 6.725 | 173,245 | +0.11(+1.69%) |
Nov 20, 2020 | 6.287 | 6.638 | 6.279 | 6.614 | 232,012 | +0.20(+3.11%) |
Nov 19, 2020 | 6.438 | 6.694 | 6.167 | 6.414 | 291,344 | -0.18(-2.66%) |
Nov 18, 2020 | 6.702 | 6.885 | 6.582 | 6.590 | 253,518 | -0.06(-0.96%) |
Nov 17, 2020 | 6.526 | 6.725 | 6.430 | 6.654 | 228,574 | +0.04(+0.60%) |
Nov 16, 2020 | 6.741 | 6.781 | 6.478 | 6.614 | 255,144 | -0.02(-0.24%) |
Nov 13, 2020 | 6.574 | 6.714 | 6.542 | 6.630 | 143,644 | +0.12(+1.84%) |
Nov 12, 2020 | 6.366 | 6.562 | 6.328 | 6.510 | 324,626 | +0.05(+0.74%) |
Nov 11, 2020 | 6.478 | 6.486 | 6.231 | 6.462 | 217,449 | +0.02(+0.25%) |
Nov 10, 2020 | 6.167 | 6.478 | 6.167 | 6.446 | 309,136 | +0.18(+2.80%) |
Nov 09, 2020 | 5.976 | 6.558 | 5.864 | 6.271 | 426,277 | +0.70(+12.61%) |
Nov 06, 2020 | 5.449 | 5.617 | 5.441 | 5.569 | 194,534 | +0.11(+2.05%) |
Nov 05, 2020 | 5.369 | 5.636 | 5.321 | 5.457 | 420,889 | +0.11(+2.09%) |
Nov 04, 2020 | 5.138 | 5.433 | 5.074 | 5.345 | 343,872 | +0.10(+1.98%) |
Nov 03, 2020 | 5.154 | 5.325 | 5.066 | 5.242 | 250,292 | +0.19(+3.79%) |
Nov 02, 2020 | 4.962 | 5.106 | 4.851 | 5.050 | 279,165 | +0.17(+3.43%) |
Oct 30, 2020 | 4.875 | 4.946 | 4.851 | 4.883 | 330,282 | +0.03(+0.66%) |
Oct 29, 2020 | 5.002 | 5.002 | 4.843 | 4.851 | 437,259 | -0.18(-3.64%) |
Oct 28, 2020 | 5.210 | 5.297 | 5.026 | 5.034 | 246,848 | -0.30(-5.54%) |
Oct 27, 2020 | 5.489 | 5.545 | 5.305 | 5.329 | 336,441 | -0.14(-2.62%) |
Oct 26, 2020 | 5.489 | 5.497 | 5.361 | 5.473 | 384,360 | -0.10(-1.72%) |
Oct 23, 2020 | 5.617 | 5.625 | 5.501 | 5.569 | 257,206 | -0.01(-0.14%) |
Oct 22, 2020 | 5.353 | 5.640 | 5.329 | 5.577 | 557,792 | +0.21(+3.86%) |
Oct 21, 2020 | 5.369 | 5.457 | 5.305 | 5.369 | 292,004 | +0.06(+1.20%) |
Oct 20, 2020 | 5.489 | 5.489 | 5.226 | 5.305 | 616,742 | -0.17(-3.06%) |
Oct 19, 2020 | 5.625 | 5.746 | 5.465 | 5.473 | 256,534 | -0.15(-2.70%) |
Oct 16, 2020 | 5.489 | 5.800 | 5.489 | 5.625 | 169,214 | +0.13(+2.32%) |
Oct 15, 2020 | 5.465 | 5.577 | 5.385 | 5.497 | 345,224 | -0.02(-0.29%) |
Oct 14, 2020 | 5.656 | 5.664 | 5.457 | 5.513 | 317,045 | -0.14(-2.54%) |
Oct 13, 2020 | 5.912 | 5.960 | 5.640 | 5.656 | 251,337 | -0.34(-5.72%) |
Oct 12, 2020 | 6.175 | 6.239 | 5.968 | 5.999 | 225,647 | -0.18(-2.84%) |
Oct 09, 2020 | 6.255 | 6.414 | 6.167 | 6.175 | 252,192 | -0.02(-0.39%) |
Oct 08, 2020 | 6.175 | 6.327 | 6.175 | 6.199 | 256,697 | +0.03(+0.52%) |
Oct 07, 2020 | 6.207 | 6.398 | 6.143 | 6.167 | 285,024 | +0.03(+0.52%) |
Oct 06, 2020 | 6.374 | 6.470 | 6.127 | 6.135 | 206,615 | -0.20(-3.15%) |
Oct 05, 2020 | 6.462 | 6.574 | 6.311 | 6.335 | 180,146 | -0.06(-0.87%) |
Oct 02, 2020 | 6.111 | 6.414 | 6.111 | 6.390 | 329,028 | +0.14(+2.30%) |
Oct 01, 2020 | 6.263 | 6.374 | 6.199 | 6.247 | 229,970 | +0.01(+0.13%) |
Sep 30, 2020 | 6.255 | 6.446 | 6.223 | 6.239 | 309,560 | +0.02(+0.26%) |
Sep 29, 2020 | 6.446 | 6.446 | 6.215 | 6.223 | 185,326 | -0.22(-3.47%) |
Sep 28, 2020 | 6.438 | 6.582 | 6.414 | 6.446 | 157,923 | +0.10(+1.64%) |
Sep 25, 2020 | 6.191 | 6.406 | 6.103 | 6.343 | 297,442 | +0.10(+1.66%) |
Sep 24, 2020 | 6.191 | 6.335 | 5.999 | 6.239 | 325,960 | +0.01(+0.13%) |
Sep 23, 2020 | 6.382 | 6.566 | 6.191 | 6.231 | 179,029 | -0.14(-2.13%) |
Sep 22, 2020 | 6.438 | 6.510 | 6.327 | 6.366 | 222,374 | -0.03(-0.50%) |
Sep 21, 2020 | 6.430 | 6.518 | 6.207 | 6.398 | 411,553 | -0.22(-3.37%) |
Sep 18, 2020 | 6.733 | 6.781 | 6.514 | 6.622 | 690,772 | -0.04(-0.60%) |
Sep 17, 2020 | 6.837 | 6.941 | 6.630 | 6.662 | 185,884 | -0.28(-4.02%) |
Sep 16, 2020 | 6.957 | 7.045 | 6.869 | 6.941 | 313,413 | +0.02(+0.35%) |
Sep 15, 2020 | 7.260 | 7.260 | 6.901 | 6.917 | 166,847 | -0.30(-4.20%) |
Sep 14, 2020 | 6.893 | 7.260 | 6.881 | 7.220 | 255,129 | +0.41(+6.10%) |
Sep 11, 2020 | 6.981 | 6.981 | 6.666 | 6.805 | 413,886 | -0.21(-2.96%) |
Sep 10, 2020 | 6.877 | 7.080 | 6.789 | 7.013 | 441,857 | +0.14(+2.09%) |
Sep 09, 2020 | 6.925 | 6.925 | 6.662 | 6.869 | 288,240 | +0.07(+1.06%) |
Sep 08, 2020 | 6.630 | 6.829 | 6.558 | 6.797 | 214,069 | +0.08(+1.19%) |
Sep 04, 2020 | 6.941 | 7.020 | 6.566 | 6.718 | 281,899 | -0.06(-0.94%) |
Sep 03, 2020 | 6.893 | 6.957 | 6.654 | 6.781 | 355,651 | -0.09(-1.28%) |
Sep 02, 2020 | 6.582 | 6.941 | 6.462 | 6.869 | 426,364 | +0.31(+4.74%) |
Sep 01, 2020 | 6.335 | 6.622 | 6.287 | 6.558 | 364,337 | +0.18(+2.75%) |
Aug 31, 2020 | 6.351 | 6.462 | 6.151 | 6.382 | 465,196 | +0.00(+0.00%) |
Aug 28, 2020 | 6.191 | 6.414 | 6.079 | 6.382 | 294,684 | +0.30(+4.85%) |
Aug 27, 2020 | 5.992 | 6.167 | 5.920 | 6.087 | 393,045 | +0.15(+2.55%) |
Aug 26, 2020 | 5.696 | 5.997 | 5.521 | 5.936 | 727,018 | +0.24(+4.20%) |
Aug 25, 2020 | 5.449 | 5.776 | 5.297 | 5.696 | 557,654 | +0.28(+5.15%) |
Aug 24, 2020 | 5.122 | 5.553 | 5.002 | 5.417 | 720,714 | +0.24(+4.62%) |
Aug 21, 2020 | 6.454 | 6.454 | 4.859 | 5.178 | 1,747,801 | -1.42(-21.52%) |
Aug 20, 2020 | 6.366 | 6.670 | 6.295 | 6.598 | 284,591 | +0.16(+2.48%) |
Aug 19, 2020 | 6.454 | 6.454 | 6.175 | 6.438 | 503,154 | -0.03(-0.49%) |
Aug 18, 2020 | 6.542 | 6.542 | 6.263 | 6.470 | 512,496 | -0.12(-1.82%) |
Aug 17, 2020 | 6.550 | 6.598 | 6.414 | 6.590 | 416,114 | +0.08(+1.23%) |
Aug 14, 2020 | 6.263 | 6.630 | 6.191 | 6.510 | 518,173 | +0.22(+3.42%) |
Aug 13, 2020 | 6.271 | 6.382 | 6.119 | 6.295 | 316,049 | -0.06(-0.88%) |
Aug 12, 2020 | 6.662 | 6.694 | 6.313 | 6.351 | 221,909 | -0.20(-3.05%) |
Aug 11, 2020 | 6.686 | 6.869 | 6.534 | 6.550 | 546,309 | -0.06(-0.85%) |
Aug 10, 2020 | 6.518 | 6.773 | 6.510 | 6.606 | 366,757 | +0.11(+1.72%) |
Aug 07, 2020 | 6.191 | 6.630 | 6.175 | 6.494 | 491,600 | +0.30(+4.90%) |
Aug 06, 2020 | 6.446 | 6.542 | 6.159 | 6.191 | 439,517 | -0.26(-4.08%) |
Aug 05, 2020 | 6.223 | 6.470 | 6.223 | 6.454 | 306,597 | +0.32(+5.20%) |
Aug 04, 2020 | 5.816 | 6.167 | 5.816 | 6.135 | 276,194 | +0.31(+5.34%) |
Aug 03, 2020 | 5.744 | 5.856 | 5.712 | 5.824 | 248,629 | +0.09(+1.53%) |
Jul 31, 2020 | 5.800 | 5.824 | 5.609 | 5.736 | 393,330 | -0.12(-2.04%) |
Jul 30, 2020 | 5.856 | 5.912 | 5.736 | 5.856 | 140,160 | -0.10(-1.61%) |
Jul 29, 2020 | 5.856 | 6.127 | 5.856 | 5.952 | 208,857 | +0.11(+1.91%) |
Jul 28, 2020 | 5.776 | 5.904 | 5.760 | 5.840 | 166,176 | +0.05(+0.83%) |
Jul 27, 2020 | 5.864 | 5.944 | 5.632 | 5.792 | 299,431 | -0.10(-1.63%) |
Jul 24, 2020 | 5.864 | 5.968 | 5.744 | 5.888 | 344,320 | +0.03(+0.54%) |
Jul 23, 2020 | 5.744 | 5.912 | 5.728 | 5.856 | 325,293 | +0.11(+1.94%) |
Jul 22, 2020 | 5.640 | 5.792 | 5.609 | 5.744 | 327,574 | +0.02(+0.42%) |
Jul 21, 2020 | 5.553 | 5.744 | 5.489 | 5.720 | 332,133 | +0.22(+3.91%) |
Jul 20, 2020 | 5.696 | 5.760 | 5.489 | 5.505 | 338,631 | -0.26(-4.56%) |
Jul 17, 2020 | 5.704 | 5.848 | 5.640 | 5.768 | 262,094 | +0.07(+1.26%) |
Jul 16, 2020 | 5.704 | 5.824 | 5.648 | 5.696 | 299,245 | -0.02(-0.28%) |
Jul 15, 2020 | 5.688 | 5.888 | 5.585 | 5.712 | 628,567 | +0.13(+2.29%) |
Jul 14, 2020 | 5.808 | 5.912 | 5.577 | 5.585 | 408,373 | -0.24(-4.11%) |
Jul 13, 2020 | 6.103 | 6.110 | 5.792 | 5.824 | 430,120 | -0.24(-3.95%) |
Jul 10, 2020 | 6.063 | 6.187 | 6.015 | 6.063 | 359,988 | -0.01(-0.13%) |
Jul 09, 2020 | 6.382 | 6.382 | 6.007 | 6.071 | 444,873 | -0.28(-4.40%) |
Jul 08, 2020 | 6.382 | 6.382 | 6.095 | 6.351 | 514,743 | -0.06(-0.87%) |
Jul 07, 2020 | 6.526 | 6.622 | 6.390 | 6.406 | 349,575 | -0.22(-3.25%) |
Jul 06, 2020 | 6.686 | 6.741 | 6.470 | 6.622 | 426,293 | +0.07(+1.10%) |
Jul 02, 2020 | 6.598 | 6.853 | 6.550 | 6.550 | 516,293 | +0.09(+1.36%) |
Jul 01, 2020 | 6.542 | 6.997 | 6.414 | 6.462 | 585,810 | -0.06(-0.98%) |
Jun 30, 2020 | 6.327 | 6.757 | 6.319 | 6.526 | 458,278 | +0.14(+2.25%) |
Jun 29, 2020 | 6.438 | 6.458 | 6.223 | 6.382 | 484,947 | -0.06(-0.87%) |
Jun 26, 2020 | 6.462 | 6.558 | 6.031 | 6.438 | 845,196 | -0.10(-1.47%) |
Jun 25, 2020 | 6.566 | 6.686 | 6.454 | 6.534 | 420,738 | -0.10(-1.44%) |
Jun 24, 2020 | 6.582 | 6.773 | 6.470 | 6.630 | 461,867 | -0.04(-0.60%) |
Jun 23, 2020 | 6.741 | 6.829 | 6.542 | 6.670 | 416,166 | +0.02(+0.36%) |
Jun 22, 2020 | 6.446 | 6.662 | 6.207 | 6.646 | 728,245 | +0.18(+2.84%) |
Jun 19, 2020 | 6.702 | 6.773 | 6.406 | 6.462 | 794,056 | -0.14(-2.06%) |
Jun 18, 2020 | 6.582 | 6.741 | 6.446 | 6.598 | 306,697 | -0.05(-0.72%) |
Jun 17, 2020 | 7.061 | 7.061 | 6.606 | 6.646 | 284,745 | -0.36(-5.13%) |
Jun 16, 2020 | 6.941 | 7.244 | 6.853 | 7.005 | 420,958 | +0.39(+5.91%) |
Jun 15, 2020 | 6.773 | 6.921 | 6.454 | 6.614 | 462,015 | -0.32(-4.60%) |
Jun 12, 2020 | 7.300 | 7.356 | 6.781 | 6.933 | 368,136 | -0.14(-1.92%) |
Jun 11, 2020 | 7.212 | 7.260 | 7.069 | 7.069 | 379,645 | -0.49(-6.44%) |
Jun 10, 2020 | 8.385 | 8.385 | 7.547 | 7.555 | 313,785 | -0.97(-11.41%) |
Jun 09, 2020 | 8.544 | 8.736 | 8.385 | 8.529 | 388,615 | -0.08(-0.93%) |
Jun 08, 2020 | 8.600 | 8.824 | 8.441 | 8.608 | 341,175 | +0.09(+1.03%) |
Jun 05, 2020 | 8.536 | 8.872 | 8.449 | 8.521 | 426,546 | +0.41(+5.01%) |
Jun 04, 2020 | 7.890 | 8.209 | 7.874 | 8.114 | 359,620 | +0.10(+1.29%) |
Jun 03, 2020 | 7.715 | 8.090 | 7.715 | 8.010 | 249,373 | +0.53(+7.15%) |
Jun 02, 2020 | 7.372 | 7.603 | 7.308 | 7.475 | 369,874 | +0.21(+2.85%) |