Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.232 | 9.433 | 9.223 | 9.387 | 31,929 | +0.10(+1.08%) |
Apr 29, 2021 | 9.141 | 9.392 | 9.141 | 9.287 | 34,931 | +0.12(+1.29%) |
Apr 28, 2021 | 9.105 | 9.178 | 9.068 | 9.169 | 15,738 | -0.02(-0.20%) |
Apr 27, 2021 | 9.023 | 9.344 | 9.023 | 9.187 | 14,848 | +0.18(+2.02%) |
Apr 26, 2021 | 8.995 | 9.159 | 8.968 | 9.005 | 25,385 | +0.01(+0.10%) |
Apr 23, 2021 | 8.932 | 9.155 | 8.831 | 8.995 | 34,343 | +0.09(+1.02%) |
Apr 22, 2021 | 8.959 | 9.077 | 8.872 | 8.904 | 36,046 | -0.07(-0.81%) |
Apr 21, 2021 | 8.704 | 9.150 | 8.676 | 8.977 | 23,724 | +0.16(+1.86%) |
Apr 20, 2021 | 8.868 | 8.877 | 8.558 | 8.813 | 28,952 | -0.07(-0.82%) |
Apr 19, 2021 | 8.895 | 8.995 | 8.704 | 8.886 | 62,824 | -0.03(-0.31%) |
Apr 16, 2021 | 8.977 | 9.087 | 8.640 | 8.913 | 134,191 | -0.17(-1.91%) |
Apr 15, 2021 | 9.187 | 9.241 | 9.014 | 9.087 | 31,001 | +0.02(+0.20%) |
Apr 14, 2021 | 9.114 | 9.214 | 9.014 | 9.068 | 37,455 | -0.05(-0.50%) |
Apr 13, 2021 | 8.959 | 9.223 | 8.868 | 9.114 | 59,432 | -0.04(-0.40%) |
Apr 12, 2021 | 9.223 | 9.387 | 8.949 | 9.150 | 41,963 | -0.16(-1.76%) |
Apr 09, 2021 | 9.460 | 9.875 | 9.287 | 9.314 | 113,892 | -0.25(-2.57%) |
Apr 08, 2021 | 9.652 | 9.661 | 9.242 | 9.560 | 50,337 | -0.01(-0.10%) |
Apr 07, 2021 | 9.615 | 9.770 | 9.469 | 9.570 | 54,373 | -0.02(-0.19%) |
Apr 06, 2021 | 9.579 | 9.615 | 9.524 | 9.588 | 23,513 | -0.07(-0.75%) |
Apr 05, 2021 | 9.861 | 9.898 | 9.524 | 9.661 | 69,469 | -0.37(-3.72%) |
Apr 01, 2021 | 9.743 | 10.03 | 9.469 | 10.03 | 64,517 | +0.26(+2.61%) |
Mar 31, 2021 | 9.597 | 9.779 | 9.351 | 9.779 | 84,001 | +0.21(+2.19%) |
Mar 30, 2021 | 9.032 | 9.570 | 9.005 | 9.570 | 76,431 | +0.39(+4.27%) |
Mar 29, 2021 | 9.169 | 9.323 | 8.831 | 9.178 | 88,895 | -0.20(-2.14%) |
Mar 26, 2021 | 9.433 | 9.442 | 9.018 | 9.378 | 142,968 | -0.05(-0.58%) |
Mar 25, 2021 | 9.251 | 9.624 | 9.059 | 9.433 | 93,490 | +0.15(+1.67%) |
Mar 24, 2021 | 9.952 | 9.980 | 9.214 | 9.278 | 155,118 | -0.69(-6.95%) |
Mar 23, 2021 | 11.39 | 11.40 | 9.797 | 9.971 | 200,776 | -0.85(-7.84%) |
Mar 22, 2021 | 10.29 | 10.99 | 10.04 | 10.82 | 218,454 | +0.77(+7.71%) |
Mar 19, 2021 | 10.94 | 10.94 | 10.04 | 10.04 | 210,667 | -0.89(-8.17%) |
Mar 18, 2021 | 10.57 | 11.01 | 10.54 | 10.94 | 376,689 | +0.23(+2.13%) |
Mar 17, 2021 | 9.652 | 10.99 | 9.387 | 10.71 | 473,843 | +1.17(+12.23%) |
Mar 16, 2021 | 9.406 | 9.697 | 9.191 | 9.542 | 93,360 | -0.22(-2.24%) |
Mar 15, 2021 | 9.460 | 9.807 | 9.333 | 9.761 | 97,294 | +0.15(+1.61%) |
Mar 12, 2021 | 9.424 | 9.661 | 9.369 | 9.606 | 73,294 | +0.05(+0.57%) |
Mar 11, 2021 | 9.296 | 9.570 | 9.251 | 9.551 | 110,118 | +0.17(+1.85%) |
Mar 10, 2021 | 9.150 | 9.478 | 8.804 | 9.378 | 213,979 | -0.20(-2.09%) |
Mar 09, 2021 | 9.533 | 9.752 | 9.314 | 9.579 | 35,729 | +0.05(+0.48%) |
Mar 08, 2021 | 9.478 | 9.788 | 9.460 | 9.533 | 47,867 | +0.05(+0.58%) |
Mar 05, 2021 | 9.314 | 9.606 | 9.178 | 9.478 | 48,497 | +0.17(+1.86%) |
Mar 04, 2021 | 9.597 | 9.597 | 9.178 | 9.305 | 54,075 | -0.28(-2.95%) |
Mar 03, 2021 | 9.624 | 10.03 | 9.519 | 9.588 | 92,896 | +0.02(+0.19%) |
Mar 02, 2021 | 9.843 | 9.843 | 9.442 | 9.570 | 41,558 | -0.18(-1.87%) |
Mar 01, 2021 | 9.761 | 10.03 | 9.588 | 9.752 | 112,718 | -0.18(-1.83%) |
Feb 26, 2021 | 9.278 | 10.04 | 8.995 | 9.934 | 184,992 | +0.67(+7.28%) |
Feb 25, 2021 | 9.560 | 9.670 | 8.941 | 9.260 | 86,618 | -0.36(-3.70%) |
Feb 24, 2021 | 9.278 | 9.711 | 9.269 | 9.615 | 201,514 | +0.28(+3.03%) |
Feb 23, 2021 | 9.314 | 9.387 | 8.903 | 9.333 | 61,329 | +0.08(+0.89%) |
Feb 22, 2021 | 9.715 | 9.943 | 9.232 | 9.251 | 95,022 | -0.36(-3.70%) |
Feb 19, 2021 | 9.743 | 9.879 | 9.369 | 9.606 | 86,900 | -0.06(-0.66%) |
Feb 18, 2021 | 9.241 | 9.697 | 8.895 | 9.670 | 43,747 | +0.40(+4.33%) |
Feb 17, 2021 | 9.633 | 9.779 | 8.503 | 9.269 | 183,747 | -0.30(-3.14%) |
Feb 16, 2021 | 9.725 | 10.09 | 9.560 | 9.570 | 82,830 | -0.06(-0.66%) |
Feb 12, 2021 | 9.433 | 9.661 | 9.433 | 9.633 | 94,690 | +0.27(+2.92%) |
Feb 11, 2021 | 9.369 | 9.725 | 9.269 | 9.360 | 105,652 | -0.08(-0.87%) |
Feb 10, 2021 | 9.752 | 9.752 | 9.059 | 9.442 | 109,804 | -0.27(-2.81%) |
Feb 09, 2021 | 9.843 | 10.03 | 9.624 | 9.715 | 246,095 | -0.10(-1.02%) |
Feb 08, 2021 | 9.633 | 9.952 | 9.633 | 9.816 | 126,851 | +0.25(+2.57%) |
Feb 05, 2021 | 9.460 | 9.615 | 9.232 | 9.570 | 77,244 | +0.17(+1.84%) |
Feb 04, 2021 | 9.059 | 9.469 | 9.059 | 9.396 | 116,457 | +0.24(+2.59%) |
Feb 03, 2021 | 9.214 | 9.551 | 8.820 | 9.159 | 172,884 | -0.12(-1.28%) |
Feb 02, 2021 | 9.123 | 9.503 | 8.786 | 9.278 | 114,538 | +0.17(+1.90%) |
Feb 01, 2021 | 9.223 | 9.624 | 8.813 | 9.105 | 191,137 | +0.01(+0.10%) |
Jan 29, 2021 | 8.385 | 10.25 | 8.357 | 9.096 | 465,444 | +0.59(+6.97%) |
Jan 28, 2021 | 8.048 | 8.658 | 8.002 | 8.503 | 164,679 | +0.48(+6.02%) |
Jan 27, 2021 | 8.202 | 8.202 | 7.929 | 8.020 | 112,541 | +0.05(+0.69%) |
Jan 26, 2021 | 8.020 | 8.020 | 7.838 | 7.966 | 55,551 | -0.01(-0.11%) |
Jan 25, 2021 | 7.756 | 8.102 | 7.747 | 7.975 | 228,159 | +0.81(+11.32%) |
Jan 22, 2021 | 6.999 | 7.209 | 6.999 | 7.163 | 14,483 | +0.17(+2.48%) |
Jan 21, 2021 | 7.045 | 7.045 | 6.954 | 6.990 | 54,356 | +0.00(+0.00%) |
Jan 20, 2021 | 7.127 | 7.136 | 6.954 | 6.990 | 18,218 | -0.08(-1.16%) |
Jan 19, 2021 | 6.999 | 7.236 | 6.959 | 7.072 | 36,808 | +0.16(+2.37%) |
Jan 15, 2021 | 6.699 | 6.908 | 6.699 | 6.908 | 23,151 | +0.20(+2.99%) |
Jan 14, 2021 | 6.744 | 6.772 | 6.667 | 6.708 | 33,683 | +0.05(+0.68%) |
Jan 13, 2021 | 6.425 | 6.680 | 6.407 | 6.662 | 12,923 | +0.09(+1.39%) |
Jan 12, 2021 | 6.526 | 6.571 | 6.453 | 6.571 | 27,358 | +0.00(+0.00%) |
Jan 11, 2021 | 6.471 | 6.598 | 6.462 | 6.571 | 28,352 | +0.09(+1.41%) |
Jan 08, 2021 | 6.389 | 6.544 | 6.380 | 6.480 | 19,969 | +0.05(+0.71%) |
Jan 07, 2021 | 6.343 | 6.471 | 6.289 | 6.434 | 24,769 | +0.07(+1.15%) |
Jan 06, 2021 | 6.179 | 6.526 | 6.179 | 6.361 | 35,294 | +0.16(+2.65%) |
Jan 05, 2021 | 6.024 | 6.252 | 6.024 | 6.197 | 29,232 | +0.17(+2.87%) |
Jan 04, 2021 | 6.070 | 6.125 | 5.990 | 6.024 | 22,619 | -0.05(-0.75%) |
Dec 31, 2020 | 6.070 | 6.070 | 6.070 | 44,249 | -0.22(-3.48%) | |
Dec 30, 2020 | 6.079 | 6.289 | 6.033 | 6.289 | 44,249 | +0.21(+3.45%) |
Dec 29, 2020 | 6.106 | 6.334 | 6.015 | 6.079 | 15,371 | -0.07(-1.19%) |
Dec 28, 2020 | 6.115 | 6.243 | 6.024 | 6.152 | 13,075 | +0.04(+0.60%) |
Dec 24, 2020 | 6.179 | 6.179 | 5.942 | 6.115 | 4,059 | +0.05(+0.90%) |
Dec 23, 2020 | 6.070 | 6.207 | 5.951 | 6.061 | 17,227 | +0.05(+0.76%) |
Dec 22, 2020 | 6.152 | 6.207 | 6.006 | 6.015 | 11,388 | -0.16(-2.65%) |
Dec 21, 2020 | 5.924 | 6.197 | 5.876 | 6.179 | 35,278 | +0.19(+3.20%) |
Dec 18, 2020 | 6.744 | 6.744 | 5.988 | 5.988 | 57,933 | -0.78(-11.57%) |
Dec 17, 2020 | 7.063 | 7.063 | 6.717 | 6.772 | 19,174 | -0.23(-3.26%) |
Dec 16, 2020 | 7.282 | 7.291 | 6.990 | 6.999 | 26,249 | -0.07(-1.00%) |
Dec 15, 2020 | 7.081 | 7.446 | 7.018 | 7.070 | 88,455 | +0.08(+1.14%) |
Dec 14, 2020 | 7.200 | 7.200 | 6.927 | 6.990 | 38,023 | -0.05(-0.65%) |
Dec 11, 2020 | 7.018 | 7.036 | 6.927 | 7.036 | 15,909 | +0.04(+0.52%) |
Dec 10, 2020 | 6.990 | 7.018 | 6.845 | 6.999 | 13,514 | -0.03(-0.39%) |
Dec 09, 2020 | 6.808 | 7.036 | 6.662 | 7.027 | 19,000 | +0.32(+4.76%) |
Dec 08, 2020 | 6.580 | 6.826 | 6.580 | 6.708 | 10,328 | +0.08(+1.24%) |
Dec 07, 2020 | 6.471 | 6.708 | 6.471 | 6.626 | 19,471 | +0.11(+1.68%) |
Dec 04, 2020 | 6.343 | 6.608 | 6.343 | 6.516 | 16,897 | +0.14(+2.14%) |
Dec 03, 2020 | 5.979 | 6.380 | 5.842 | 6.380 | 29,340 | +0.36(+5.90%) |
Dec 02, 2020 | 6.125 | 6.179 | 5.778 | 6.024 | 27,649 | -0.10(-1.64%) |
Dec 01, 2020 | 6.170 | 6.211 | 6.015 | 6.125 | 16,477 | +0.02(+0.30%) |
Nov 30, 2020 | 5.569 | 6.152 | 5.541 | 6.106 | 29,656 | +0.43(+7.54%) |
Nov 27, 2020 | 5.459 | 5.678 | 5.459 | 5.678 | 4,169 | +0.20(+3.66%) |
Nov 25, 2020 | 5.386 | 5.496 | 5.386 | 5.477 | 15,909 | +0.00(+0.00%) |
Nov 24, 2020 | 5.660 | 5.660 | 5.350 | 5.477 | 35,032 | -0.15(-2.59%) |
Nov 23, 2020 | 5.505 | 5.687 | 5.505 | 5.623 | 18,798 | +0.11(+1.98%) |
Nov 20, 2020 | 5.231 | 5.714 | 4.994 | 5.514 | 61,773 | +0.40(+7.84%) |
Nov 19, 2020 | 5.058 | 5.140 | 5.013 | 5.113 | 26,814 | +0.08(+1.63%) |
Nov 18, 2020 | 5.076 | 5.076 | 4.963 | 5.031 | 9,856 | -0.06(-1.25%) |
Nov 17, 2020 | 5.040 | 5.131 | 5.040 | 5.095 | 11,538 | +0.07(+1.45%) |
Nov 16, 2020 | 5.067 | 5.104 | 5.022 | 5.022 | 15,784 | +0.08(+1.66%) |
Nov 13, 2020 | 4.839 | 4.985 | 4.803 | 4.940 | 14,593 | +0.07(+1.50%) |
Nov 12, 2020 | 5.086 | 5.086 | 4.849 | 4.867 | 10,260 | -0.20(-3.96%) |
Nov 11, 2020 | 4.903 | 5.113 | 4.903 | 5.067 | 13,286 | +0.16(+3.35%) |
Nov 10, 2020 | 4.821 | 4.940 | 4.821 | 4.903 | 9,719 | +0.00(+0.00%) |
Nov 09, 2020 | 4.739 | 5.122 | 4.648 | 4.903 | 53,095 | +0.38(+8.47%) |
Nov 06, 2020 | 4.402 | 4.593 | 4.366 | 4.520 | 11,630 | +0.30(+7.13%) |
Nov 05, 2020 | 4.238 | 4.329 | 4.192 | 4.220 | 13,784 | +0.03(+0.65%) |
Nov 04, 2020 | 4.366 | 4.366 | 4.192 | 4.192 | 31,750 | -0.14(-3.16%) |
Nov 03, 2020 | 4.183 | 4.329 | 4.183 | 4.329 | 14,062 | +0.17(+4.17%) |
Nov 02, 2020 | 4.129 | 4.183 | 4.119 | 4.156 | 4,150 | +0.04(+0.88%) |
Oct 30, 2020 | 4.129 | 4.165 | 4.101 | 4.119 | 12,837 | -0.06(-1.53%) |
Oct 29, 2020 | 4.129 | 4.183 | 4.101 | 4.183 | 8,771 | +0.03(+0.66%) |
Oct 28, 2020 | 4.192 | 4.211 | 4.101 | 4.156 | 17,711 | -0.08(-1.94%) |
Oct 27, 2020 | 4.284 | 4.284 | 4.229 | 4.238 | 15,549 | -0.02(-0.43%) |
Oct 26, 2020 | 4.274 | 4.293 | 4.247 | 4.256 | 7,712 | -0.04(-0.85%) |
Oct 23, 2020 | 4.256 | 4.293 | 4.256 | 4.293 | 6,912 | +0.04(+0.86%) |
Oct 22, 2020 | 4.247 | 4.284 | 4.247 | 4.256 | 13,104 | -0.05(-1.06%) |
Oct 21, 2020 | 4.247 | 4.311 | 4.220 | 4.302 | 9,881 | -0.01(-0.21%) |
Oct 20, 2020 | 4.320 | 4.320 | 4.229 | 4.311 | 6,125 | +0.03(+0.64%) |
Oct 19, 2020 | 4.366 | 4.384 | 4.284 | 4.284 | 4,048 | -0.03(-0.63%) |
Oct 16, 2020 | 4.402 | 4.402 | 4.293 | 4.311 | 5,047 | -0.07(-1.66%) |
Oct 15, 2020 | 4.356 | 4.438 | 4.256 | 4.384 | 5,158 | +0.03(+0.63%) |
Oct 14, 2020 | 4.520 | 4.566 | 4.334 | 4.356 | 7,215 | -0.19(-4.11%) |
Oct 13, 2020 | 4.593 | 4.593 | 4.493 | 4.543 | 12,968 | -0.01(-0.30%) |
Oct 12, 2020 | 4.484 | 4.557 | 4.420 | 4.557 | 6,471 | +0.10(+2.25%) |
Oct 09, 2020 | 4.557 | 4.583 | 4.448 | 4.457 | 13,276 | -0.11(-2.40%) |
Oct 08, 2020 | 4.630 | 4.630 | 4.557 | 4.566 | 5,109 | -0.02(-0.40%) |
Oct 07, 2020 | 4.603 | 4.612 | 4.425 | 4.584 | 17,075 | +0.03(+0.60%) |
Oct 06, 2020 | 4.375 | 4.575 | 4.318 | 4.557 | 23,140 | +0.18(+4.17%) |
Oct 05, 2020 | 4.274 | 4.411 | 4.206 | 4.375 | 15,800 | -0.02(-0.41%) |
Oct 02, 2020 | 4.247 | 4.411 | 4.192 | 4.393 | 18,104 | +0.14(+3.21%) |
Oct 01, 2020 | 4.211 | 4.311 | 4.211 | 4.256 | 11,801 | +0.01(+0.21%) |
Sep 30, 2020 | 4.265 | 4.302 | 4.229 | 4.247 | 24,709 | -0.04(-0.85%) |
Sep 29, 2020 | 4.284 | 4.293 | 4.238 | 4.284 | 9,532 | -0.05(-1.05%) |
Sep 28, 2020 | 4.270 | 4.339 | 4.229 | 4.329 | 17,089 | +0.01(+0.21%) |
Sep 25, 2020 | 4.384 | 4.411 | 4.311 | 4.320 | 14,263 | -0.04(-0.84%) |
Sep 24, 2020 | 4.356 | 4.365 | 4.318 | 4.356 | 12,480 | +0.01(+0.21%) |
Sep 23, 2020 | 4.329 | 4.379 | 4.329 | 4.347 | 16,436 | +0.05(+1.27%) |
Sep 22, 2020 | 4.211 | 4.347 | 4.192 | 4.293 | 11,122 | +0.05(+1.07%) |
Sep 21, 2020 | 4.274 | 4.274 | 4.192 | 4.247 | 16,602 | -0.08(-1.89%) |
Sep 18, 2020 | 4.356 | 4.356 | 4.297 | 4.329 | 12,069 | +0.00(+0.00%) |
Sep 17, 2020 | 4.393 | 4.429 | 4.320 | 4.329 | 9,983 | -0.09(-2.06%) |
Sep 16, 2020 | 4.366 | 4.484 | 4.347 | 4.420 | 14,233 | +0.07(+1.68%) |
Sep 15, 2020 | 4.502 | 4.502 | 4.293 | 4.347 | 21,197 | -0.12(-2.65%) |
Sep 14, 2020 | 4.366 | 4.484 | 4.366 | 4.466 | 14,551 | +0.09(+2.08%) |
Sep 11, 2020 | 4.356 | 4.375 | 4.192 | 4.375 | 48,826 | +0.02(+0.42%) |
Sep 10, 2020 | 4.338 | 4.420 | 4.338 | 4.356 | 19,211 | +0.02(+0.42%) |
Sep 09, 2020 | 4.284 | 4.347 | 4.211 | 4.338 | 12,554 | +0.09(+2.15%) |
Sep 08, 2020 | 4.347 | 4.347 | 4.238 | 4.247 | 15,324 | +0.00(+0.00%) |
Sep 04, 2020 | 4.265 | 4.347 | 4.247 | 4.247 | 2,962 | +0.01(+0.21%) |
Sep 03, 2020 | 4.165 | 4.284 | 4.165 | 4.238 | 17,314 | +0.00(+0.00%) |
Sep 02, 2020 | 4.238 | 4.247 | 4.201 | 4.238 | 34,970 | -0.01(-0.21%) |
Sep 01, 2020 | 4.238 | 4.302 | 4.211 | 4.247 | 19,457 | +0.01(+0.21%) |
Aug 31, 2020 | 4.311 | 4.311 | 4.232 | 4.238 | 26,987 | -0.04(-0.85%) |
Aug 28, 2020 | 4.274 | 4.329 | 4.256 | 4.274 | 21,176 | -0.04(-0.85%) |
Aug 27, 2020 | 4.393 | 4.391 | 4.220 | 4.311 | 13,543 | -0.01(-0.21%) |
Aug 26, 2020 | 4.420 | 4.420 | 4.256 | 4.320 | 15,349 | -0.10(-2.27%) |
Aug 25, 2020 | 4.347 | 4.420 | 4.238 | 4.420 | 22,327 | +0.13(+2.97%) |
Aug 24, 2020 | 4.302 | 4.375 | 4.201 | 4.293 | 32,703 | +0.05(+1.29%) |
Aug 21, 2020 | 4.302 | 4.302 | 4.215 | 4.238 | 22,493 | -0.05(-1.27%) |
Aug 20, 2020 | 4.256 | 4.305 | 4.238 | 4.293 | 9,862 | -0.01(-0.21%) |
Aug 19, 2020 | 4.315 | 4.315 | 4.238 | 4.302 | 8,322 | +0.01(+0.21%) |
Aug 18, 2020 | 4.375 | 4.420 | 4.233 | 4.293 | 23,404 | -0.06(-1.46%) |
Aug 17, 2020 | 4.329 | 4.402 | 4.238 | 4.356 | 27,593 | +0.06(+1.49%) |
Aug 14, 2020 | 4.284 | 4.293 | 4.247 | 4.293 | 5,156 | +0.05(+1.29%) |
Aug 13, 2020 | 4.238 | 4.302 | 4.238 | 4.238 | 7,793 | -0.01(-0.21%) |
Aug 12, 2020 | 4.265 | 4.284 | 4.238 | 4.247 | 89,065 | -0.03(-0.64%) |
Aug 11, 2020 | 4.284 | 4.557 | 4.238 | 4.274 | 47,962 | +0.09(+2.18%) |
Aug 10, 2020 | 4.028 | 4.284 | 4.021 | 4.183 | 70,661 | +0.17(+4.32%) |
Aug 07, 2020 | 4.138 | 4.147 | 4.010 | 4.010 | 8,777 | -0.11(-2.65%) |
Aug 06, 2020 | 4.019 | 4.165 | 4.019 | 4.119 | 19,919 | +0.06(+1.57%) |
Aug 05, 2020 | 4.115 | 4.124 | 4.001 | 4.056 | 23,395 | +0.00(+0.00%) |
Aug 04, 2020 | 4.074 | 4.247 | 4.019 | 4.056 | 25,580 | +0.00(+0.00%) |
Aug 03, 2020 | 4.047 | 4.092 | 4.006 | 4.056 | 31,018 | +0.01(+0.23%) |
Jul 31, 2020 | 4.192 | 4.192 | 3.965 | 4.047 | 17,994 | -0.11(-2.63%) |
Jul 30, 2020 | 4.119 | 4.211 | 4.119 | 4.156 | 11,302 | +0.04(+0.88%) |
Jul 29, 2020 | 4.247 | 4.247 | 4.119 | 4.119 | 5,353 | -0.07(-1.74%) |
Jul 28, 2020 | 4.265 | 4.284 | 4.110 | 4.192 | 9,060 | -0.09(-2.13%) |
Jul 27, 2020 | 4.156 | 4.311 | 4.156 | 4.284 | 37,078 | +0.10(+2.40%) |
Jul 24, 2020 | 4.165 | 4.206 | 4.115 | 4.183 | 8,448 | -0.01(-0.22%) |
Jul 23, 2020 | 4.297 | 4.309 | 4.192 | 4.192 | 10,014 | -0.13(-2.95%) |
Jul 22, 2020 | 4.401 | 4.401 | 4.284 | 4.320 | 6,385 | +0.00(+0.00%) |
Jul 21, 2020 | 4.256 | 4.320 | 4.229 | 4.320 | 42,387 | +0.15(+3.72%) |
Jul 20, 2020 | 4.375 | 4.375 | 4.110 | 4.165 | 6,475 | -0.26(-5.77%) |
Jul 17, 2020 | 4.466 | 4.539 | 4.393 | 4.420 | 18,323 | -0.01(-0.21%) |
Jul 16, 2020 | 4.247 | 4.457 | 4.139 | 4.429 | 36,305 | +0.17(+4.07%) |
Jul 15, 2020 | 4.156 | 4.265 | 4.147 | 4.256 | 23,594 | +0.20(+4.94%) |
Jul 14, 2020 | 4.001 | 4.138 | 4.001 | 4.056 | 32,089 | +0.05(+1.37%) |
Jul 13, 2020 | 4.001 | 4.056 | 3.955 | 4.001 | 12,238 | -0.02(-0.45%) |
Jul 10, 2020 | 4.001 | 4.056 | 3.946 | 4.019 | 18,433 | +0.11(+2.80%) |
Jul 09, 2020 | 4.001 | 4.010 | 3.883 | 3.910 | 28,439 | -0.09(-2.28%) |
Jul 08, 2020 | 4.028 | 4.074 | 3.883 | 4.001 | 50,267 | -0.07(-1.79%) |
Jul 07, 2020 | 4.065 | 4.129 | 3.992 | 4.074 | 19,490 | -0.08(-1.97%) |
Jul 06, 2020 | 4.119 | 4.156 | 4.047 | 4.156 | 16,007 | +0.04(+0.88%) |
Jul 02, 2020 | 4.101 | 4.201 | 4.028 | 4.119 | 21,944 | +0.09(+2.26%) |
Jul 01, 2020 | 4.083 | 4.101 | 3.919 | 4.028 | 26,857 | -0.05(-1.12%) |
Jun 30, 2020 | 4.101 | 4.147 | 4.015 | 4.074 | 16,361 | -0.03(-0.67%) |
Jun 29, 2020 | 4.165 | 4.165 | 4.037 | 4.101 | 12,602 | -0.01(-0.22%) |
Jun 26, 2020 | 4.101 | 4.201 | 4.028 | 4.110 | 41,146 | -0.04(-0.88%) |
Jun 25, 2020 | 4.229 | 4.311 | 3.974 | 4.147 | 56,040 | -0.09(-2.15%) |
Jun 24, 2020 | 4.302 | 4.320 | 4.078 | 4.238 | 157,954 | -0.06(-1.48%) |
Jun 23, 2020 | 4.420 | 4.466 | 4.233 | 4.302 | 49,601 | -0.06(-1.46%) |
Jun 22, 2020 | 4.393 | 4.502 | 4.211 | 4.366 | 62,404 | -0.19(-4.20%) |
Jun 19, 2020 | 4.539 | 4.603 | 4.530 | 4.557 | 42,682 | +0.00(+0.00%) |
Jun 18, 2020 | 4.557 | 4.616 | 4.511 | 4.557 | 35,661 | -0.02(-0.40%) |
Jun 17, 2020 | 4.639 | 4.652 | 4.511 | 4.575 | 31,746 | -0.05(-1.18%) |
Jun 16, 2020 | 4.712 | 4.794 | 4.512 | 4.630 | 64,752 | +0.01(+0.20%) |
Jun 15, 2020 | 4.429 | 4.675 | 4.375 | 4.621 | 59,387 | -0.02(-0.39%) |
Jun 12, 2020 | 4.448 | 4.763 | 4.448 | 4.639 | 55,848 | +0.19(+4.30%) |
Jun 11, 2020 | 4.839 | 4.839 | 4.265 | 4.448 | 84,074 | -0.59(-11.75%) |
Jun 10, 2020 | 4.812 | 5.468 | 4.748 | 5.040 | 95,981 | +0.23(+4.73%) |
Jun 09, 2020 | 5.714 | 5.719 | 4.384 | 4.812 | 203,145 | -1.09(-18.52%) |
Jun 08, 2020 | 4.940 | 6.671 | 4.912 | 5.906 | 221,329 | +1.03(+21.12%) |
Jun 05, 2020 | 4.101 | 4.930 | 4.101 | 4.876 | 143,627 | +0.77(+18.89%) |
Jun 04, 2020 | 3.974 | 4.220 | 3.937 | 4.101 | 80,956 | +0.14(+3.45%) |
Jun 03, 2020 | 3.873 | 4.101 | 3.873 | 3.965 | 34,515 | +0.11(+2.84%) |
Jun 02, 2020 | 4.119 | 4.156 | 3.837 | 3.855 | 39,550 | -0.19(-4.73%) |
Jun 01, 2020 | 4.129 | 4.220 | 3.992 | 4.047 | 28,976 | -0.03(-0.67%) |
May 29, 2020 | 4.001 | 4.156 | 3.974 | 4.074 | 25,345 | +0.11(+2.76%) |
May 28, 2020 | 4.575 | 4.652 | 3.873 | 3.965 | 120,012 | -0.73(-15.53%) |
May 27, 2020 | 4.201 | 4.862 | 4.201 | 4.694 | 33,733 | +0.33(+7.52%) |
May 26, 2020 | 4.110 | 4.482 | 4.110 | 4.366 | 27,985 | +0.29(+7.16%) |
May 22, 2020 | 3.837 | 4.074 | 3.800 | 4.074 | 50,253 | +0.24(+6.18%) |
May 21, 2020 | 3.855 | 4.010 | 3.823 | 3.837 | 65,968 | -0.02(-0.47%) |
May 20, 2020 | 3.873 | 3.946 | 3.828 | 3.855 | 36,107 | -0.02(-0.47%) |
May 19, 2020 | 3.974 | 3.992 | 3.837 | 3.873 | 21,799 | -0.19(-4.71%) |
May 18, 2020 | 4.074 | 4.229 | 3.978 | 4.065 | 24,178 | +0.11(+2.77%) |
May 15, 2020 | 3.992 | 4.010 | 3.819 | 3.955 | 19,750 | -0.04(-0.91%) |
May 14, 2020 | 3.828 | 4.056 | 3.773 | 3.992 | 17,231 | +0.13(+3.30%) |
May 13, 2020 | 3.828 | 3.955 | 3.728 | 3.864 | 52,256 | -0.01(-0.24%) |
May 12, 2020 | 4.019 | 4.019 | 3.828 | 3.873 | 45,216 | -0.01(-0.23%) |
May 11, 2020 | 4.047 | 4.156 | 3.883 | 3.883 | 26,186 | -0.16(-4.05%) |
May 08, 2020 | 3.901 | 4.074 | 3.892 | 4.047 | 26,004 | +0.17(+4.47%) |
May 07, 2020 | 3.883 | 3.892 | 3.828 | 3.873 | 27,609 | +0.01(+0.24%) |
May 06, 2020 | 3.928 | 3.955 | 3.782 | 3.864 | 28,470 | -0.07(-1.85%) |
May 05, 2020 | 4.101 | 4.101 | 3.883 | 3.937 | 41,375 | -0.15(-3.57%) |
May 04, 2020 | 4.192 | 4.192 | 3.965 | 4.083 | 8,261 | -0.12(-2.82%) |