Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.075 | 7.314 | 7.075 | 7.229 | 760,425 | +0.19(+2.68%) |
Mar 30, 2021 | 7.015 | 7.169 | 7.006 | 7.040 | 489,879 | +0.00(+0.00%) |
Mar 29, 2021 | 7.023 | 7.272 | 7.023 | 7.040 | 645,003 | -0.04(-0.60%) |
Mar 26, 2021 | 7.040 | 7.152 | 6.920 | 7.083 | 582,379 | +0.15(+2.23%) |
Mar 25, 2021 | 6.801 | 6.997 | 6.612 | 6.929 | 828,901 | +0.13(+1.89%) |
Mar 24, 2021 | 6.938 | 7.186 | 6.801 | 6.801 | 876,656 | -0.04(-0.63%) |
Mar 23, 2021 | 7.100 | 7.135 | 6.835 | 6.843 | 751,187 | -0.31(-4.31%) |
Mar 22, 2021 | 7.614 | 7.614 | 7.135 | 7.152 | 720,835 | -0.39(-5.22%) |
Mar 19, 2021 | 7.546 | 7.785 | 7.460 | 7.546 | 1,979,248 | +0.03(+0.34%) |
Mar 18, 2021 | 7.477 | 7.820 | 7.409 | 7.520 | 668,358 | +0.05(+0.69%) |
Mar 17, 2021 | 7.374 | 7.494 | 7.229 | 7.469 | 800,449 | +0.05(+0.69%) |
Mar 16, 2021 | 7.588 | 7.588 | 7.276 | 7.417 | 541,610 | -0.17(-2.20%) |
Mar 15, 2021 | 7.508 | 7.584 | 7.295 | 7.584 | 787,310 | +0.03(+0.34%) |
Mar 12, 2021 | 7.627 | 7.720 | 7.508 | 7.559 | 521,849 | -0.03(-0.34%) |
Mar 11, 2021 | 7.567 | 7.754 | 7.440 | 7.584 | 841,425 | +0.06(+0.79%) |
Mar 10, 2021 | 7.423 | 7.652 | 7.312 | 7.525 | 1,177,069 | +0.14(+1.84%) |
Mar 09, 2021 | 7.525 | 7.584 | 7.134 | 7.389 | 938,019 | -0.05(-0.69%) |
Mar 08, 2021 | 7.236 | 7.618 | 7.159 | 7.440 | 943,932 | +0.29(+4.04%) |
Mar 05, 2021 | 7.270 | 7.329 | 6.998 | 7.151 | 1,337,496 | +0.00(+0.00%) |
Mar 04, 2021 | 7.142 | 7.414 | 7.015 | 7.151 | 711,531 | +0.02(+0.24%) |
Mar 03, 2021 | 7.040 | 7.278 | 7.040 | 7.134 | 564,506 | +0.09(+1.33%) |
Mar 02, 2021 | 7.236 | 7.274 | 7.015 | 7.040 | 672,659 | -0.24(-3.27%) |
Mar 01, 2021 | 7.049 | 7.389 | 6.989 | 7.278 | 823,142 | +0.39(+5.68%) |
Feb 26, 2021 | 7.100 | 7.159 | 6.887 | 6.887 | 649,106 | -0.22(-3.11%) |
Feb 25, 2021 | 7.448 | 7.499 | 7.108 | 7.108 | 534,076 | -0.32(-4.35%) |
Feb 24, 2021 | 7.406 | 7.499 | 7.278 | 7.431 | 565,039 | +0.05(+0.69%) |
Feb 23, 2021 | 7.644 | 7.958 | 7.380 | 7.380 | 1,006,753 | -0.23(-3.02%) |
Feb 22, 2021 | 7.100 | 7.627 | 7.100 | 7.610 | 1,406,069 | +0.54(+7.57%) |
Feb 19, 2021 | 7.006 | 7.083 | 6.836 | 7.074 | 1,144,257 | +0.08(+1.09%) |
Feb 18, 2021 | 7.117 | 7.154 | 6.947 | 6.998 | 1,285,879 | -0.17(-2.37%) |
Feb 17, 2021 | 6.904 | 7.465 | 6.870 | 7.168 | 1,018,070 | -0.34(-4.53%) |
Feb 16, 2021 | 7.661 | 7.695 | 7.474 | 7.508 | 367,113 | -0.14(-1.89%) |
Feb 12, 2021 | 7.610 | 7.780 | 7.584 | 7.652 | 290,504 | -0.03(-0.44%) |
Feb 11, 2021 | 7.873 | 7.975 | 7.635 | 7.686 | 443,586 | -0.14(-1.85%) |
Feb 10, 2021 | 8.001 | 8.128 | 7.788 | 7.831 | 397,007 | -0.14(-1.71%) |
Feb 09, 2021 | 7.916 | 8.041 | 7.848 | 7.967 | 374,745 | +0.07(+0.86%) |
Feb 08, 2021 | 7.567 | 7.924 | 7.567 | 7.899 | 496,649 | +0.37(+4.85%) |
Feb 05, 2021 | 7.610 | 7.610 | 7.380 | 7.533 | 374,127 | +0.01(+0.11%) |
Feb 04, 2021 | 7.278 | 7.533 | 7.261 | 7.525 | 363,050 | +0.26(+3.63%) |
Feb 03, 2021 | 7.083 | 7.278 | 7.066 | 7.261 | 302,943 | +0.12(+1.67%) |
Feb 02, 2021 | 7.185 | 7.185 | 7.074 | 7.142 | 298,299 | +0.03(+0.48%) |
Feb 01, 2021 | 6.929 | 7.142 | 6.776 | 7.108 | 433,515 | +0.23(+3.34%) |
Jan 29, 2021 | 7.083 | 7.100 | 6.861 | 6.878 | 540,432 | -0.21(-3.00%) |
Jan 28, 2021 | 7.134 | 7.244 | 7.066 | 7.091 | 387,040 | +0.04(+0.60%) |
Jan 27, 2021 | 7.270 | 7.321 | 7.006 | 7.049 | 514,252 | -0.37(-5.04%) |
Jan 26, 2021 | 7.397 | 7.448 | 7.265 | 7.423 | 268,887 | +0.09(+1.16%) |
Jan 25, 2021 | 7.423 | 7.431 | 7.210 | 7.338 | 415,264 | -0.14(-1.93%) |
Jan 22, 2021 | 7.227 | 7.482 | 7.134 | 7.482 | 447,753 | +0.19(+2.56%) |
Jan 21, 2021 | 7.491 | 7.542 | 7.295 | 7.295 | 341,689 | -0.25(-3.27%) |
Jan 20, 2021 | 7.448 | 7.567 | 7.414 | 7.542 | 401,465 | +0.11(+1.49%) |
Jan 19, 2021 | 7.542 | 7.584 | 7.414 | 7.431 | 432,223 | -0.08(-1.02%) |
Jan 15, 2021 | 7.372 | 7.525 | 7.274 | 7.508 | 393,533 | -0.01(-0.11%) |
Jan 14, 2021 | 7.499 | 7.627 | 7.465 | 7.516 | 261,810 | +0.06(+0.80%) |
Jan 13, 2021 | 7.635 | 7.686 | 7.414 | 7.457 | 349,915 | -0.20(-2.66%) |
Jan 12, 2021 | 7.295 | 7.661 | 7.227 | 7.661 | 444,267 | +0.42(+5.75%) |
Jan 11, 2021 | 7.219 | 7.312 | 7.219 | 7.244 | 391,498 | -0.10(-1.39%) |
Jan 08, 2021 | 7.465 | 7.465 | 7.070 | 7.346 | 460,808 | -0.08(-1.03%) |
Jan 07, 2021 | 7.567 | 7.567 | 7.346 | 7.423 | 484,939 | -0.09(-1.24%) |
Jan 06, 2021 | 7.414 | 7.720 | 7.380 | 7.516 | 1,014,436 | +0.26(+3.63%) |
Jan 05, 2021 | 7.015 | 7.278 | 6.993 | 7.253 | 535,157 | +0.22(+3.14%) |
Jan 04, 2021 | 7.270 | 7.325 | 6.981 | 7.032 | 638,500 | -0.15(-2.13%) |
Dec 31, 2020 | 7.185 | 7.185 | 7.185 | 343,618 | +0.09(+1.20%) | |
Dec 30, 2020 | 7.066 | 7.193 | 7.023 | 7.100 | 343,618 | +0.03(+0.48%) |
Dec 29, 2020 | 7.346 | 7.355 | 7.044 | 7.066 | 460,949 | -0.21(-2.92%) |
Dec 28, 2020 | 7.304 | 7.414 | 7.223 | 7.278 | 477,458 | +0.03(+0.35%) |
Dec 24, 2020 | 7.227 | 7.261 | 7.091 | 7.253 | 341,313 | +0.04(+0.59%) |
Dec 23, 2020 | 7.482 | 7.525 | 7.168 | 7.210 | 672,578 | -0.20(-2.75%) |
Dec 22, 2020 | 7.321 | 7.461 | 7.172 | 7.414 | 1,347,412 | +0.06(+0.81%) |
Dec 21, 2020 | 7.329 | 7.440 | 7.168 | 7.355 | 919,909 | -0.26(-3.35%) |
Dec 18, 2020 | 7.669 | 7.678 | 7.363 | 7.610 | 2,591,487 | -0.06(-0.78%) |
Dec 17, 2020 | 7.516 | 7.695 | 7.448 | 7.669 | 843,953 | +0.21(+2.85%) |
Dec 16, 2020 | 7.448 | 7.525 | 7.397 | 7.457 | 726,964 | +0.07(+0.92%) |
Dec 15, 2020 | 7.287 | 7.431 | 7.176 | 7.389 | 632,578 | +0.14(+2.00%) |
Dec 14, 2020 | 7.372 | 7.440 | 7.244 | 7.244 | 872,616 | -0.01(-0.12%) |
Dec 11, 2020 | 7.091 | 7.278 | 7.091 | 7.253 | 627,348 | +0.04(+0.59%) |
Dec 10, 2020 | 7.134 | 7.274 | 7.100 | 7.210 | 586,576 | +0.01(+0.12%) |
Dec 09, 2020 | 7.057 | 7.261 | 6.998 | 7.202 | 709,691 | +0.17(+2.42%) |
Dec 08, 2020 | 7.006 | 7.108 | 6.942 | 7.032 | 569,993 | -0.03(-0.36%) |
Dec 07, 2020 | 7.312 | 7.342 | 7.040 | 7.057 | 640,484 | -0.20(-2.81%) |
Dec 04, 2020 | 6.989 | 7.321 | 6.929 | 7.261 | 576,304 | +0.33(+4.79%) |
Dec 03, 2020 | 6.827 | 7.083 | 6.725 | 6.929 | 671,771 | +0.14(+2.00%) |
Dec 02, 2020 | 6.555 | 6.832 | 6.504 | 6.793 | 603,155 | +0.20(+3.10%) |
Dec 01, 2020 | 6.530 | 6.700 | 6.513 | 6.589 | 459,216 | +0.08(+1.17%) |
Nov 30, 2020 | 6.768 | 6.793 | 6.479 | 6.513 | 829,086 | -0.27(-4.01%) |
Nov 27, 2020 | 6.810 | 6.972 | 6.683 | 6.785 | 244,164 | -0.11(-1.60%) |
Nov 25, 2020 | 7.040 | 7.074 | 6.849 | 6.895 | 518,673 | -0.22(-3.11%) |
Nov 24, 2020 | 6.844 | 7.142 | 6.759 | 7.117 | 761,744 | +0.41(+6.08%) |
Nov 23, 2020 | 6.504 | 6.810 | 6.496 | 6.708 | 792,788 | +0.28(+4.30%) |
Nov 20, 2020 | 6.247 | 6.441 | 6.221 | 6.432 | 615,419 | +0.12(+1.87%) |
Nov 19, 2020 | 6.457 | 6.601 | 6.221 | 6.314 | 873,072 | -0.26(-3.97%) |
Nov 18, 2020 | 6.516 | 6.630 | 6.424 | 6.575 | 830,602 | +0.13(+1.96%) |
Nov 17, 2020 | 6.516 | 6.592 | 6.264 | 6.449 | 1,131,884 | -0.12(-1.80%) |
Nov 16, 2020 | 6.011 | 6.592 | 6.002 | 6.567 | 1,308,473 | +0.76(+13.06%) |
Nov 13, 2020 | 5.732 | 5.876 | 5.623 | 5.808 | 882,204 | +0.15(+2.68%) |
Nov 12, 2020 | 5.985 | 5.994 | 5.572 | 5.657 | 1,173,235 | -0.02(-0.30%) |
Nov 11, 2020 | 5.699 | 5.867 | 5.564 | 5.673 | 729,048 | +0.08(+1.36%) |
Nov 10, 2020 | 5.690 | 5.821 | 5.593 | 5.598 | 847,849 | -0.03(-0.60%) |
Nov 09, 2020 | 5.336 | 5.690 | 5.142 | 5.631 | 1,164,746 | +0.78(+16.17%) |
Nov 06, 2020 | 4.881 | 4.965 | 4.839 | 4.847 | 499,642 | -0.03(-0.52%) |
Nov 05, 2020 | 4.780 | 4.991 | 4.780 | 4.873 | 345,978 | +0.13(+2.66%) |
Nov 04, 2020 | 4.873 | 4.873 | 4.696 | 4.746 | 490,684 | -0.20(-4.09%) |
Nov 03, 2020 | 4.940 | 5.007 | 4.830 | 4.948 | 1,619,610 | +0.13(+2.80%) |
Nov 02, 2020 | 4.544 | 4.830 | 4.489 | 4.814 | 658,778 | +0.37(+8.35%) |
Oct 30, 2020 | 4.628 | 4.696 | 4.384 | 4.443 | 950,768 | -0.26(-5.56%) |
Oct 29, 2020 | 4.729 | 4.814 | 4.535 | 4.704 | 818,726 | -0.03(-0.71%) |
Oct 28, 2020 | 4.898 | 4.898 | 4.586 | 4.738 | 1,010,318 | -0.26(-5.23%) |
Oct 27, 2020 | 5.201 | 5.218 | 4.986 | 4.999 | 843,010 | -0.25(-4.82%) |
Oct 26, 2020 | 5.336 | 5.393 | 5.210 | 5.252 | 612,030 | -0.18(-3.26%) |
Oct 23, 2020 | 5.496 | 5.585 | 5.243 | 5.429 | 993,235 | -0.08(-1.38%) |
Oct 22, 2020 | 5.471 | 5.530 | 5.387 | 5.505 | 708,883 | +0.06(+1.08%) |
Oct 21, 2020 | 5.370 | 5.484 | 5.361 | 5.446 | 662,402 | +0.05(+0.94%) |
Oct 20, 2020 | 5.480 | 5.522 | 5.395 | 5.395 | 349,063 | -0.03(-0.62%) |
Oct 19, 2020 | 5.555 | 5.623 | 5.404 | 5.429 | 306,296 | -0.14(-2.57%) |
Oct 16, 2020 | 5.606 | 5.682 | 5.555 | 5.572 | 446,499 | -0.05(-0.90%) |
Oct 15, 2020 | 5.539 | 5.648 | 5.488 | 5.623 | 437,966 | -0.01(-0.15%) |
Oct 14, 2020 | 5.598 | 5.703 | 5.598 | 5.631 | 480,077 | +0.02(+0.30%) |
Oct 13, 2020 | 5.496 | 5.682 | 5.294 | 5.614 | 515,009 | +0.03(+0.45%) |
Oct 12, 2020 | 5.480 | 5.682 | 5.378 | 5.589 | 457,503 | +0.12(+2.16%) |
Oct 09, 2020 | 5.480 | 5.564 | 5.395 | 5.471 | 458,717 | +0.04(+0.78%) |
Oct 08, 2020 | 5.378 | 5.480 | 5.307 | 5.429 | 452,289 | +0.13(+2.38%) |
Oct 07, 2020 | 5.193 | 5.370 | 5.151 | 5.302 | 610,423 | +0.15(+2.95%) |
Oct 06, 2020 | 5.269 | 5.349 | 5.142 | 5.151 | 640,712 | -0.05(-0.97%) |
Oct 05, 2020 | 5.024 | 5.235 | 4.991 | 5.201 | 519,676 | +0.19(+3.87%) |
Oct 02, 2020 | 4.780 | 5.058 | 4.780 | 5.007 | 397,745 | +0.13(+2.77%) |
Oct 01, 2020 | 4.847 | 4.999 | 4.843 | 4.873 | 406,192 | -0.02(-0.34%) |
Sep 30, 2020 | 4.991 | 5.125 | 4.873 | 4.889 | 571,140 | -0.13(-2.68%) |
Sep 29, 2020 | 5.184 | 5.201 | 4.923 | 5.024 | 671,144 | -0.11(-2.13%) |
Sep 28, 2020 | 5.075 | 5.193 | 5.041 | 5.134 | 560,343 | +0.11(+2.18%) |
Sep 25, 2020 | 4.864 | 5.083 | 4.847 | 5.024 | 1,096,557 | +0.10(+2.05%) |
Sep 24, 2020 | 4.830 | 4.974 | 4.700 | 4.923 | 707,687 | +0.13(+2.82%) |
Sep 23, 2020 | 4.906 | 5.007 | 4.780 | 4.788 | 905,053 | -0.12(-2.41%) |
Sep 22, 2020 | 4.797 | 4.940 | 4.771 | 4.906 | 772,588 | +0.12(+2.46%) |
Sep 21, 2020 | 5.033 | 5.058 | 4.746 | 4.788 | 1,191,778 | -0.37(-7.19%) |
Sep 18, 2020 | 5.252 | 5.370 | 5.117 | 5.159 | 1,622,653 | -0.07(-1.29%) |
Sep 17, 2020 | 5.041 | 5.298 | 4.957 | 5.227 | 1,952,811 | +0.16(+3.16%) |
Sep 16, 2020 | 5.134 | 5.184 | 5.058 | 5.066 | 1,568,252 | -0.04(-0.83%) |
Sep 15, 2020 | 5.235 | 5.311 | 5.109 | 5.109 | 457,103 | -0.09(-1.78%) |
Sep 14, 2020 | 5.243 | 5.302 | 5.168 | 5.201 | 565,878 | +0.00(+0.00%) |
Sep 11, 2020 | 5.151 | 5.248 | 5.041 | 5.201 | 920,638 | +0.06(+1.15%) |
Sep 10, 2020 | 5.328 | 5.328 | 5.142 | 5.142 | 640,972 | -0.09(-1.77%) |
Sep 09, 2020 | 5.437 | 5.488 | 5.235 | 5.235 | 692,631 | -0.16(-2.97%) |
Sep 08, 2020 | 5.547 | 5.547 | 5.328 | 5.395 | 867,239 | -0.12(-2.14%) |
Sep 04, 2020 | 5.758 | 5.800 | 5.496 | 5.513 | 771,646 | -0.12(-2.10%) |
Sep 03, 2020 | 5.783 | 5.901 | 5.568 | 5.631 | 698,392 | -0.10(-1.76%) |
Sep 02, 2020 | 5.673 | 5.893 | 5.673 | 5.732 | 683,959 | +0.06(+1.04%) |
Sep 01, 2020 | 5.429 | 5.682 | 5.404 | 5.673 | 361,101 | +0.21(+3.86%) |
Aug 31, 2020 | 5.589 | 5.640 | 5.463 | 5.463 | 638,399 | -0.19(-3.43%) |
Aug 28, 2020 | 5.572 | 5.665 | 5.505 | 5.657 | 269,275 | +0.08(+1.51%) |
Aug 27, 2020 | 5.539 | 5.711 | 5.522 | 5.572 | 494,505 | +0.08(+1.38%) |
Aug 26, 2020 | 5.589 | 5.682 | 5.412 | 5.496 | 1,010,702 | -0.20(-3.55%) |
Aug 25, 2020 | 5.909 | 5.943 | 5.564 | 5.699 | 483,394 | -0.19(-3.22%) |
Aug 24, 2020 | 5.721 | 5.955 | 5.638 | 5.888 | 735,845 | +0.26(+4.60%) |
Aug 21, 2020 | 5.655 | 5.751 | 5.604 | 5.629 | 388,755 | -0.09(-1.61%) |
Aug 20, 2020 | 5.563 | 5.763 | 5.546 | 5.721 | 376,679 | +0.04(+0.74%) |
Aug 19, 2020 | 5.571 | 5.738 | 5.462 | 5.680 | 607,860 | +0.20(+3.66%) |
Aug 18, 2020 | 5.680 | 5.688 | 5.437 | 5.479 | 676,077 | -0.22(-3.81%) |
Aug 17, 2020 | 5.838 | 5.838 | 5.680 | 5.696 | 370,634 | -0.17(-2.85%) |
Aug 14, 2020 | 5.688 | 5.909 | 5.655 | 5.863 | 298,241 | +0.11(+1.89%) |
Aug 13, 2020 | 5.721 | 5.913 | 5.688 | 5.755 | 348,545 | -0.03(-0.43%) |
Aug 12, 2020 | 6.181 | 6.181 | 5.688 | 5.780 | 620,619 | -0.29(-4.81%) |
Aug 11, 2020 | 6.080 | 6.197 | 5.993 | 6.072 | 603,629 | +0.10(+1.68%) |
Aug 10, 2020 | 5.888 | 6.047 | 5.872 | 5.972 | 1,073,117 | +0.12(+2.00%) |
Aug 07, 2020 | 5.838 | 5.872 | 5.730 | 5.855 | 974,462 | -0.03(-0.43%) |
Aug 06, 2020 | 5.571 | 5.913 | 5.571 | 5.880 | 530,770 | +0.30(+5.39%) |
Aug 05, 2020 | 5.638 | 5.684 | 5.496 | 5.579 | 547,616 | +0.02(+0.30%) |
Aug 04, 2020 | 5.613 | 5.671 | 5.496 | 5.563 | 347,225 | -0.08(-1.48%) |
Aug 03, 2020 | 5.521 | 5.705 | 5.429 | 5.646 | 511,084 | +0.20(+3.68%) |
Jul 31, 2020 | 5.680 | 5.771 | 5.396 | 5.446 | 528,477 | -0.32(-5.51%) |
Jul 30, 2020 | 5.838 | 5.872 | 5.655 | 5.763 | 596,812 | -0.08(-1.29%) |
Jul 29, 2020 | 6.014 | 6.323 | 5.721 | 5.838 | 878,230 | +0.14(+2.49%) |
Jul 28, 2020 | 5.688 | 5.855 | 5.613 | 5.696 | 607,465 | -0.03(-0.58%) |
Jul 27, 2020 | 5.621 | 5.771 | 5.529 | 5.730 | 295,507 | +0.10(+1.78%) |
Jul 24, 2020 | 5.872 | 5.922 | 5.629 | 5.629 | 694,060 | -0.22(-3.71%) |
Jul 23, 2020 | 5.696 | 5.905 | 5.696 | 5.847 | 580,291 | +0.12(+2.04%) |
Jul 22, 2020 | 5.471 | 5.788 | 5.446 | 5.730 | 1,013,128 | +0.18(+3.31%) |
Jul 21, 2020 | 5.546 | 5.655 | 5.513 | 5.546 | 588,854 | +0.08(+1.53%) |
Jul 20, 2020 | 5.629 | 5.629 | 5.371 | 5.462 | 705,027 | -0.11(-1.95%) |
Jul 17, 2020 | 5.738 | 5.780 | 5.513 | 5.571 | 720,400 | -0.16(-2.77%) |
Jul 16, 2020 | 5.655 | 5.746 | 5.613 | 5.730 | 727,608 | +0.03(+0.44%) |
Jul 15, 2020 | 5.563 | 5.813 | 5.563 | 5.705 | 592,348 | +0.23(+4.27%) |
Jul 14, 2020 | 5.387 | 5.504 | 5.270 | 5.471 | 412,223 | +0.10(+1.87%) |
Jul 13, 2020 | 5.396 | 5.546 | 5.287 | 5.371 | 529,095 | +0.04(+0.78%) |
Jul 10, 2020 | 5.137 | 5.408 | 5.137 | 5.329 | 533,865 | +0.18(+3.57%) |
Jul 09, 2020 | 5.354 | 5.354 | 5.061 | 5.145 | 633,746 | -0.23(-4.20%) |
Jul 08, 2020 | 5.362 | 5.421 | 5.237 | 5.371 | 442,641 | -0.03(-0.62%) |
Jul 07, 2020 | 5.504 | 5.538 | 5.387 | 5.404 | 375,835 | -0.20(-3.58%) |
Jul 06, 2020 | 5.588 | 5.692 | 5.454 | 5.604 | 859,889 | +0.15(+2.76%) |
Jul 02, 2020 | 5.588 | 5.705 | 5.354 | 5.454 | 708,786 | -0.01(-0.15%) |
Jul 01, 2020 | 5.930 | 5.955 | 5.446 | 5.462 | 824,295 | -0.47(-7.89%) |
Jun 30, 2020 | 5.805 | 5.955 | 5.692 | 5.930 | 944,974 | +0.14(+2.45%) |
Jun 29, 2020 | 5.596 | 5.788 | 5.521 | 5.788 | 561,291 | +0.29(+5.32%) |
Jun 26, 2020 | 5.337 | 5.521 | 5.237 | 5.496 | 1,483,064 | +0.14(+2.65%) |
Jun 25, 2020 | 5.195 | 5.375 | 5.078 | 5.354 | 1,022,077 | +0.11(+2.07%) |
Jun 24, 2020 | 5.429 | 5.429 | 5.203 | 5.245 | 1,053,181 | -0.29(-5.28%) |
Jun 23, 2020 | 5.371 | 5.596 | 5.287 | 5.538 | 762,270 | +0.26(+4.91%) |
Jun 22, 2020 | 5.304 | 5.337 | 5.153 | 5.279 | 785,224 | -0.12(-2.17%) |
Jun 19, 2020 | 5.588 | 5.671 | 5.371 | 5.396 | 1,148,306 | -0.12(-2.12%) |
Jun 18, 2020 | 5.546 | 5.696 | 5.479 | 5.513 | 368,421 | -0.13(-2.37%) |
Jun 17, 2020 | 5.796 | 5.813 | 5.604 | 5.646 | 442,210 | -0.15(-2.59%) |
Jun 16, 2020 | 5.888 | 5.897 | 5.621 | 5.796 | 690,208 | +0.22(+3.89%) |
Jun 15, 2020 | 5.220 | 5.667 | 5.212 | 5.579 | 399,678 | +0.10(+1.83%) |
Jun 12, 2020 | 5.780 | 5.913 | 5.320 | 5.479 | 640,661 | -0.03(-0.61%) |
Jun 11, 2020 | 5.437 | 5.554 | 5.312 | 5.513 | 1,047,585 | -0.25(-4.35%) |
Jun 10, 2020 | 6.055 | 6.055 | 5.746 | 5.763 | 495,662 | -0.33(-5.48%) |
Jun 09, 2020 | 6.189 | 6.197 | 5.905 | 6.097 | 632,710 | -0.23(-3.69%) |
Jun 08, 2020 | 6.097 | 6.377 | 6.097 | 6.331 | 757,669 | +0.34(+5.72%) |
Jun 05, 2020 | 5.805 | 6.160 | 5.805 | 5.989 | 955,665 | +0.25(+4.37%) |
Jun 04, 2020 | 5.688 | 5.805 | 5.554 | 5.738 | 562,236 | -0.02(-0.29%) |
Jun 03, 2020 | 5.513 | 5.830 | 5.396 | 5.755 | 508,143 | +0.38(+6.99%) |
Jun 02, 2020 | 5.304 | 5.462 | 5.254 | 5.379 | 476,582 | +0.21(+4.04%) |
Jun 01, 2020 | 5.212 | 5.320 | 5.087 | 5.170 | 688,054 | +0.00(+0.00%) |
May 29, 2020 | 5.195 | 5.304 | 5.087 | 5.170 | 637,788 | -0.13(-2.37%) |
May 28, 2020 | 5.671 | 5.671 | 5.245 | 5.295 | 600,870 | -0.24(-4.37%) |
May 27, 2020 | 5.262 | 5.596 | 5.262 | 5.538 | 1,608,517 | +0.45(+8.87%) |
May 26, 2020 | 5.270 | 5.295 | 5.078 | 5.087 | 864,838 | +0.04(+0.74%) |
May 22, 2020 | 4.999 | 5.057 | 4.851 | 5.049 | 544,446 | +0.12(+2.34%) |
May 21, 2020 | 4.966 | 5.057 | 4.908 | 4.933 | 575,804 | -0.07(-1.32%) |
May 20, 2020 | 5.008 | 5.127 | 4.908 | 4.999 | 597,506 | +0.12(+2.37%) |
May 19, 2020 | 5.090 | 5.177 | 4.884 | 4.884 | 559,712 | -0.22(-4.37%) |
May 18, 2020 | 4.867 | 5.115 | 4.867 | 5.107 | 695,142 | +0.48(+10.36%) |
May 15, 2020 | 4.603 | 4.677 | 4.471 | 4.628 | 582,565 | +0.03(+0.72%) |
May 14, 2020 | 4.421 | 4.685 | 4.318 | 4.594 | 736,884 | +0.08(+1.83%) |
May 13, 2020 | 4.661 | 4.710 | 4.446 | 4.512 | 982,493 | -0.25(-5.21%) |
May 12, 2020 | 4.975 | 5.049 | 4.760 | 4.760 | 860,454 | -0.23(-4.64%) |
May 11, 2020 | 5.198 | 5.264 | 4.867 | 4.991 | 1,042,640 | -0.28(-5.33%) |
May 08, 2020 | 5.099 | 5.338 | 4.991 | 5.272 | 1,247,179 | +0.30(+5.98%) |
May 07, 2020 | 4.983 | 5.140 | 4.842 | 4.975 | 907,067 | +0.09(+1.86%) |
May 06, 2020 | 5.107 | 5.239 | 4.847 | 4.884 | 969,656 | -0.32(-6.19%) |
May 05, 2020 | 5.165 | 5.396 | 4.813 | 5.206 | 1,713,512 | -0.31(-5.55%) |
May 04, 2020 | 5.784 | 5.834 | 5.437 | 5.512 | 876,886 | -0.36(-6.19%) |
May 01, 2020 | 5.917 | 5.925 | 5.698 | 5.875 | 1,013,863 | -0.24(-3.92%) |
Apr 30, 2020 | 5.991 | 6.181 | 5.809 | 6.115 | 769,911 | -0.04(-0.67%) |
Apr 29, 2020 | 6.032 | 6.297 | 5.999 | 6.156 | 2,290,272 | +0.30(+5.08%) |
Apr 28, 2020 | 5.561 | 5.925 | 5.537 | 5.859 | 679,579 | +0.46(+8.58%) |
Apr 27, 2020 | 4.958 | 5.479 | 4.900 | 5.396 | 893,102 | +0.54(+11.05%) |
Apr 24, 2020 | 4.710 | 4.950 | 4.644 | 4.859 | 646,945 | +0.15(+3.16%) |
Apr 23, 2020 | 4.520 | 4.764 | 4.520 | 4.710 | 458,534 | +0.20(+4.40%) |
Apr 22, 2020 | 4.586 | 4.619 | 4.429 | 4.512 | 668,251 | -0.02(-0.37%) |
Apr 21, 2020 | 4.437 | 4.579 | 4.380 | 4.528 | 613,162 | -0.08(-1.79%) |
Apr 20, 2020 | 4.594 | 4.734 | 4.512 | 4.611 | 703,583 | -0.11(-2.28%) |
Apr 17, 2020 | 4.694 | 4.834 | 4.603 | 4.718 | 1,012,410 | +0.21(+4.77%) |
Apr 16, 2020 | 4.388 | 4.578 | 4.342 | 4.504 | 669,074 | +0.04(+0.93%) |
Apr 15, 2020 | 4.735 | 4.818 | 4.429 | 4.462 | 708,602 | -0.49(-9.85%) |
Apr 14, 2020 | 5.099 | 5.214 | 4.743 | 4.950 | 1,230,534 | -0.07(-1.48%) |
Apr 13, 2020 | 5.041 | 5.090 | 4.818 | 5.024 | 853,557 | -0.02(-0.49%) |
Apr 09, 2020 | 4.892 | 5.148 | 4.892 | 5.049 | 1,062,148 | +0.25(+5.16%) |
Apr 08, 2020 | 4.388 | 4.822 | 4.388 | 4.801 | 850,960 | +0.46(+10.67%) |
Apr 07, 2020 | 4.173 | 4.429 | 4.082 | 4.338 | 1,611,339 | +0.31(+7.58%) |
Apr 06, 2020 | 3.958 | 4.074 | 3.884 | 4.033 | 1,098,260 | +0.21(+5.40%) |
Apr 03, 2020 | 3.925 | 3.983 | 3.694 | 3.826 | 910,637 | -0.14(-3.54%) |
Apr 02, 2020 | 3.842 | 4.090 | 3.727 | 3.966 | 1,103,648 | +0.09(+2.35%) |