Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.65 | 17.09 | 16.41 | 16.74 | 411,799 | +0.06(+0.39%) |
May 27, 2021 | 16.12 | 16.71 | 15.96 | 16.67 | 1,309,992 | +0.54(+3.36%) |
May 26, 2021 | 15.35 | 16.14 | 15.33 | 16.13 | 767,189 | +0.79(+5.15%) |
May 25, 2021 | 16.08 | 16.26 | 15.32 | 15.34 | 855,744 | -0.85(-5.28%) |
May 24, 2021 | 15.62 | 16.22 | 15.31 | 16.19 | 931,406 | +0.74(+4.76%) |
May 21, 2021 | 15.62 | 15.69 | 15.30 | 15.46 | 658,403 | +0.00(+0.00%) |
May 20, 2021 | 14.84 | 15.62 | 14.69 | 15.46 | 900,369 | -0.12(-0.77%) |
May 19, 2021 | 15.11 | 15.69 | 14.48 | 15.58 | 1,486,652 | -0.17(-1.05%) |
May 18, 2021 | 15.50 | 16.41 | 15.20 | 15.74 | 1,262,404 | +0.34(+2.21%) |
May 17, 2021 | 14.43 | 15.45 | 14.43 | 15.40 | 656,784 | +0.77(+5.28%) |
May 14, 2021 | 14.38 | 14.85 | 14.31 | 14.63 | 678,210 | +0.60(+4.26%) |
May 13, 2021 | 14.48 | 15.03 | 13.66 | 14.03 | 1,037,675 | -0.65(-4.44%) |
May 12, 2021 | 15.03 | 15.74 | 14.61 | 14.69 | 1,165,426 | -0.10(-0.68%) |
May 11, 2021 | 14.06 | 14.99 | 13.88 | 14.79 | 778,345 | +0.20(+1.39%) |
May 10, 2021 | 15.77 | 16.31 | 14.55 | 14.59 | 1,508,097 | -0.76(-4.97%) |
May 07, 2021 | 14.06 | 15.79 | 13.97 | 15.35 | 1,653,590 | +1.33(+9.51%) |
May 06, 2021 | 14.46 | 14.48 | 13.60 | 14.02 | 1,091,810 | -0.54(-3.72%) |
May 05, 2021 | 14.22 | 14.71 | 13.72 | 14.56 | 1,468,900 | +1.02(+7.54%) |
May 04, 2021 | 13.59 | 13.90 | 13.47 | 13.54 | 989,227 | -0.11(-0.81%) |
May 03, 2021 | 13.48 | 13.74 | 13.23 | 13.65 | 738,194 | +0.34(+2.55%) |
Apr 30, 2021 | 13.27 | 13.82 | 13.21 | 13.31 | 819,091 | -0.30(-2.23%) |
Apr 29, 2021 | 13.54 | 13.93 | 13.12 | 13.61 | 1,194,502 | +0.55(+4.22%) |
Apr 28, 2021 | 12.08 | 13.22 | 12.08 | 13.06 | 1,261,836 | +1.06(+8.81%) |
Apr 27, 2021 | 11.59 | 12.03 | 11.55 | 12.00 | 538,879 | +0.47(+4.06%) |
Apr 26, 2021 | 11.09 | 11.74 | 11.09 | 11.53 | 542,363 | +0.30(+2.70%) |
Apr 23, 2021 | 11.30 | 11.56 | 11.14 | 11.23 | 373,966 | -0.01(-0.08%) |
Apr 22, 2021 | 11.58 | 11.59 | 11.24 | 11.24 | 464,072 | -0.31(-2.70%) |
Apr 21, 2021 | 11.14 | 11.58 | 10.94 | 11.55 | 519,488 | +0.28(+2.44%) |
Apr 20, 2021 | 11.81 | 11.81 | 11.19 | 11.28 | 622,288 | -0.60(-5.03%) |
Apr 19, 2021 | 11.75 | 12.13 | 11.70 | 11.87 | 559,339 | +0.13(+1.09%) |
Apr 16, 2021 | 11.94 | 11.94 | 11.62 | 11.75 | 545,662 | -0.06(-0.47%) |
Apr 15, 2021 | 11.95 | 11.96 | 11.56 | 11.80 | 550,193 | -0.03(-0.23%) |
Apr 14, 2021 | 11.38 | 12.35 | 11.29 | 11.83 | 985,016 | +0.57(+5.06%) |
Apr 13, 2021 | 10.96 | 11.29 | 10.81 | 11.26 | 572,964 | +0.34(+3.11%) |
Apr 12, 2021 | 11.58 | 11.73 | 10.89 | 10.92 | 783,493 | -0.60(-5.19%) |
Apr 09, 2021 | 11.64 | 11.89 | 11.36 | 11.52 | 643,043 | -0.15(-1.26%) |
Apr 08, 2021 | 11.64 | 11.93 | 11.44 | 11.66 | 714,978 | -0.11(-0.94%) |
Apr 07, 2021 | 11.40 | 11.87 | 11.29 | 11.77 | 712,640 | +0.30(+2.64%) |
Apr 06, 2021 | 11.36 | 12.01 | 11.17 | 11.47 | 1,153,429 | +0.18(+1.63%) |
Apr 05, 2021 | 11.86 | 11.95 | 11.23 | 11.29 | 1,179,023 | -0.79(-6.54%) |
Apr 01, 2021 | 11.30 | 12.10 | 11.23 | 12.08 | 928,876 | +0.97(+8.77%) |
Mar 31, 2021 | 11.13 | 11.44 | 11.02 | 11.10 | 702,089 | -0.07(-0.66%) |
Mar 30, 2021 | 10.85 | 11.19 | 10.48 | 11.18 | 604,003 | +0.15(+1.33%) |
Mar 29, 2021 | 11.48 | 11.75 | 10.98 | 11.03 | 821,226 | -0.73(-6.18%) |
Mar 26, 2021 | 11.49 | 11.75 | 11.21 | 11.75 | 968,591 | +0.41(+3.65%) |
Mar 25, 2021 | 11.23 | 11.42 | 10.62 | 11.34 | 1,557,646 | -0.20(-1.75%) |
Mar 24, 2021 | 11.74 | 11.98 | 11.53 | 11.54 | 1,128,131 | +0.07(+0.64%) |
Mar 23, 2021 | 11.55 | 11.87 | 11.30 | 11.47 | 1,225,367 | -0.63(-5.24%) |
Mar 22, 2021 | 12.51 | 12.60 | 11.86 | 12.10 | 1,278,589 | -0.54(-4.29%) |
Mar 19, 2021 | 11.68 | 12.70 | 11.33 | 12.65 | 5,460,103 | +1.10(+9.55%) |
Mar 18, 2021 | 12.66 | 12.94 | 11.41 | 11.54 | 1,747,242 | -1.33(-10.35%) |
Mar 17, 2021 | 12.50 | 12.99 | 12.32 | 12.88 | 1,118,386 | +0.29(+2.34%) |
Mar 16, 2021 | 12.87 | 13.13 | 12.32 | 12.58 | 1,097,587 | -0.20(-1.58%) |
Mar 15, 2021 | 13.03 | 13.64 | 12.61 | 12.78 | 1,317,192 | -0.18(-1.42%) |
Mar 12, 2021 | 12.66 | 13.15 | 12.22 | 12.97 | 1,198,280 | -0.18(-1.40%) |
Mar 11, 2021 | 12.88 | 13.33 | 12.77 | 13.15 | 916,826 | +0.33(+2.58%) |
Mar 10, 2021 | 12.54 | 13.04 | 12.47 | 12.82 | 1,064,662 | +0.30(+2.42%) |
Mar 09, 2021 | 12.62 | 12.87 | 12.14 | 12.52 | 915,480 | -0.13(-1.02%) |
Mar 08, 2021 | 13.79 | 14.03 | 12.38 | 12.65 | 1,504,796 | -1.03(-7.53%) |
Mar 05, 2021 | 13.23 | 13.77 | 12.65 | 13.68 | 1,789,314 | +0.98(+7.75%) |
Mar 04, 2021 | 12.45 | 13.18 | 12.18 | 12.69 | 1,629,014 | +0.43(+3.52%) |
Mar 03, 2021 | 11.84 | 12.47 | 11.84 | 12.26 | 1,022,301 | +0.55(+4.71%) |
Mar 02, 2021 | 11.96 | 12.27 | 11.64 | 11.71 | 780,474 | -0.36(-2.97%) |
Mar 01, 2021 | 12.58 | 12.85 | 11.95 | 12.07 | 1,432,137 | -0.14(-1.13%) |
Feb 26, 2021 | 12.12 | 12.56 | 11.67 | 12.21 | 743,036 | -0.06(-0.45%) |
Feb 25, 2021 | 13.34 | 13.42 | 12.03 | 12.26 | 1,990,525 | -1.11(-8.32%) |
Feb 24, 2021 | 11.84 | 13.42 | 11.62 | 13.37 | 4,478,530 | +1.85(+16.03%) |
Feb 23, 2021 | 11.58 | 11.78 | 10.62 | 11.53 | 1,482,614 | +0.22(+1.95%) |
Feb 22, 2021 | 10.65 | 11.75 | 10.57 | 11.30 | 2,147,464 | +0.94(+9.04%) |
Feb 19, 2021 | 10.17 | 10.48 | 10.02 | 10.37 | 1,482,155 | +0.23(+2.27%) |
Feb 18, 2021 | 10.77 | 10.77 | 10.06 | 10.14 | 1,640,566 | -0.82(-7.47%) |
Feb 17, 2021 | 11.19 | 11.21 | 10.73 | 10.96 | 1,093,695 | -0.11(-1.00%) |
Feb 16, 2021 | 11.74 | 11.76 | 10.77 | 11.07 | 1,847,869 | +0.26(+2.38%) |
Feb 12, 2021 | 10.80 | 11.12 | 10.67 | 10.81 | 1,141,375 | +0.00(+0.00%) |
Feb 11, 2021 | 11.95 | 11.99 | 10.46 | 10.81 | 1,713,747 | -1.07(-8.98%) |
Feb 10, 2021 | 11.95 | 12.45 | 11.41 | 11.87 | 2,634,586 | +0.84(+7.58%) |
Feb 09, 2021 | 10.57 | 11.33 | 10.11 | 11.04 | 2,100,833 | +0.40(+3.71%) |
Feb 08, 2021 | 10.46 | 10.71 | 10.11 | 10.64 | 2,098,233 | +0.53(+5.27%) |
Feb 05, 2021 | 10.11 | 10.82 | 9.981 | 10.11 | 7,957,092 | +0.51(+5.26%) |
Feb 04, 2021 | 10.39 | 10.45 | 9.540 | 9.604 | 1,960,858 | -0.74(-7.11%) |
Feb 03, 2021 | 10.17 | 10.73 | 10.13 | 10.34 | 924,972 | +0.28(+2.74%) |
Feb 02, 2021 | 9.779 | 10.09 | 9.577 | 10.06 | 709,905 | +0.59(+6.21%) |
Feb 01, 2021 | 9.485 | 9.604 | 9.209 | 9.476 | 566,707 | +0.10(+1.08%) |
Jan 29, 2021 | 9.365 | 9.981 | 9.264 | 9.374 | 867,401 | -0.19(-2.02%) |
Jan 28, 2021 | 9.420 | 9.650 | 9.163 | 9.567 | 914,068 | +0.30(+3.27%) |
Jan 27, 2021 | 9.025 | 9.816 | 8.694 | 9.264 | 1,056,619 | +0.06(+0.70%) |
Jan 26, 2021 | 9.751 | 9.953 | 9.191 | 9.200 | 1,112,908 | -0.40(-4.21%) |
Jan 25, 2021 | 9.430 | 9.604 | 9.071 | 9.604 | 823,131 | +0.09(+0.97%) |
Jan 22, 2021 | 9.558 | 9.834 | 9.283 | 9.512 | 1,276,947 | -0.46(-4.61%) |
Jan 21, 2021 | 10.56 | 10.62 | 9.770 | 9.972 | 1,157,186 | -0.66(-6.22%) |
Jan 20, 2021 | 10.61 | 10.78 | 10.31 | 10.63 | 699,139 | +0.07(+0.70%) |
Jan 19, 2021 | 10.58 | 10.77 | 10.20 | 10.56 | 1,035,334 | +0.26(+2.50%) |
Jan 15, 2021 | 10.78 | 10.81 | 10.20 | 10.30 | 916,364 | -0.39(-3.61%) |
Jan 14, 2021 | 10.21 | 11.26 | 10.18 | 10.69 | 1,700,264 | +0.45(+4.40%) |
Jan 13, 2021 | 10.36 | 10.53 | 9.825 | 10.24 | 1,090,330 | -0.02(-0.18%) |
Jan 12, 2021 | 10.34 | 10.60 | 10.11 | 10.26 | 1,244,738 | +0.44(+4.49%) |
Jan 11, 2021 | 9.448 | 10.11 | 9.246 | 9.816 | 1,052,620 | +0.27(+2.79%) |
Jan 08, 2021 | 9.788 | 9.963 | 9.439 | 9.549 | 1,423,835 | +0.17(+1.76%) |
Jan 07, 2021 | 9.172 | 9.549 | 8.943 | 9.384 | 1,567,817 | +0.51(+5.80%) |
Jan 06, 2021 | 8.878 | 9.218 | 8.557 | 8.869 | 1,502,558 | +0.19(+2.22%) |
Jan 05, 2021 | 8.180 | 9.071 | 8.152 | 8.676 | 2,013,486 | +0.51(+6.31%) |
Jan 04, 2021 | 8.198 | 8.345 | 7.886 | 8.161 | 811,777 | +0.11(+1.37%) |
Dec 31, 2020 | 8.051 | 8.051 | 8.051 | 700,891 | -0.13(-1.57%) | |
Dec 30, 2020 | 8.033 | 8.253 | 7.913 | 8.180 | 700,891 | +0.17(+2.18%) |
Dec 29, 2020 | 8.171 | 8.345 | 7.757 | 8.005 | 814,842 | -0.13(-1.58%) |
Dec 28, 2020 | 8.400 | 8.612 | 7.913 | 8.134 | 1,066,306 | -0.10(-1.23%) |
Dec 24, 2020 | 8.685 | 8.685 | 8.122 | 8.235 | 656,426 | -0.35(-4.07%) |
Dec 23, 2020 | 7.932 | 8.759 | 7.932 | 8.584 | 1,581,061 | +0.74(+9.37%) |
Dec 22, 2020 | 8.318 | 8.354 | 7.729 | 7.849 | 1,617,615 | -0.62(-7.27%) |
Dec 21, 2020 | 8.272 | 8.685 | 8.088 | 8.465 | 1,797,561 | -0.20(-2.33%) |
Dec 18, 2020 | 8.869 | 8.933 | 8.437 | 8.667 | 1,273,574 | -0.06(-0.74%) |
Dec 17, 2020 | 8.501 | 9.126 | 8.483 | 8.731 | 3,497,240 | +0.33(+3.94%) |
Dec 16, 2020 | 8.060 | 8.409 | 7.803 | 8.400 | 1,176,414 | +0.43(+5.42%) |
Dec 15, 2020 | 7.840 | 8.023 | 7.398 | 7.968 | 1,454,047 | +0.25(+3.21%) |
Dec 14, 2020 | 8.547 | 8.575 | 7.555 | 7.720 | 1,783,740 | -0.66(-7.89%) |
Dec 11, 2020 | 8.814 | 8.851 | 8.180 | 8.382 | 1,402,291 | -0.23(-2.67%) |
Dec 10, 2020 | 8.575 | 9.181 | 8.327 | 8.612 | 2,275,439 | +0.15(+1.74%) |
Dec 09, 2020 | 8.244 | 8.943 | 7.766 | 8.465 | 2,982,886 | +0.52(+6.60%) |
Dec 08, 2020 | 7.408 | 8.134 | 7.408 | 7.941 | 1,421,097 | +0.68(+9.37%) |
Dec 07, 2020 | 7.031 | 7.610 | 6.801 | 7.261 | 1,644,344 | +0.12(+1.67%) |
Dec 04, 2020 | 6.406 | 7.160 | 6.406 | 7.141 | 1,708,798 | +0.83(+13.10%) |
Dec 03, 2020 | 6.369 | 6.507 | 6.130 | 6.314 | 1,230,527 | -0.01(-0.15%) |
Dec 02, 2020 | 5.570 | 6.342 | 5.312 | 6.323 | 1,673,924 | +0.70(+12.42%) |
Dec 01, 2020 | 5.900 | 6.038 | 5.606 | 5.625 | 878,809 | -0.12(-2.08%) |
Nov 30, 2020 | 6.332 | 6.452 | 5.717 | 5.744 | 1,629,894 | -0.62(-9.68%) |
Nov 27, 2020 | 6.332 | 6.424 | 6.204 | 6.360 | 782,315 | +0.03(+0.44%) |
Nov 25, 2020 | 6.332 | 6.378 | 6.066 | 6.332 | 1,236,580 | +0.09(+1.47%) |
Nov 24, 2020 | 5.753 | 6.406 | 5.744 | 6.240 | 2,064,547 | +0.73(+13.17%) |
Nov 23, 2020 | 5.285 | 5.615 | 5.285 | 5.514 | 2,215,944 | +0.33(+6.38%) |
Nov 20, 2020 | 5.128 | 5.413 | 5.073 | 5.184 | 1,097,526 | +0.06(+1.08%) |
Nov 19, 2020 | 4.816 | 5.184 | 4.798 | 5.128 | 786,568 | +0.25(+5.08%) |
Nov 18, 2020 | 4.991 | 5.165 | 4.871 | 4.880 | 972,468 | -0.03(-0.56%) |
Nov 17, 2020 | 4.614 | 4.981 | 4.605 | 4.908 | 1,300,016 | +0.17(+3.49%) |
Nov 16, 2020 | 4.540 | 4.798 | 4.522 | 4.742 | 1,786,187 | +0.41(+9.55%) |
Nov 13, 2020 | 3.915 | 4.338 | 3.884 | 4.329 | 1,105,577 | +0.40(+10.05%) |
Nov 12, 2020 | 3.860 | 4.053 | 3.759 | 3.934 | 738,847 | -0.13(-3.17%) |
Nov 11, 2020 | 4.412 | 4.412 | 3.989 | 4.062 | 1,238,496 | +0.02(+0.45%) |
Nov 10, 2020 | 3.869 | 4.044 | 3.805 | 4.044 | 1,041,430 | +0.24(+6.28%) |
Nov 09, 2020 | 3.630 | 3.952 | 3.391 | 3.805 | 2,280,205 | +0.68(+21.76%) |
Nov 06, 2020 | 3.529 | 3.566 | 3.116 | 3.125 | 1,279,232 | -0.06(-1.73%) |
Nov 05, 2020 | 3.272 | 3.364 | 3.180 | 3.180 | 1,201,937 | +0.04(+1.17%) |
Nov 04, 2020 | 3.299 | 3.299 | 3.079 | 3.143 | 1,213,281 | -0.08(-2.56%) |
Nov 03, 2020 | 3.520 | 3.658 | 3.226 | 3.226 | 2,208,812 | -0.17(-5.14%) |
Nov 02, 2020 | 3.391 | 3.529 | 3.263 | 3.401 | 1,103,010 | +0.00(+0.00%) |
Oct 30, 2020 | 3.511 | 3.520 | 3.272 | 3.401 | 1,115,696 | -0.06(-1.86%) |
Oct 29, 2020 | 3.373 | 3.483 | 3.272 | 3.465 | 974,115 | +0.04(+1.07%) |
Oct 28, 2020 | 3.630 | 3.658 | 3.401 | 3.428 | 1,564,252 | -0.37(-9.69%) |
Oct 27, 2020 | 3.924 | 3.952 | 3.760 | 3.796 | 1,015,357 | -0.17(-4.18%) |
Oct 26, 2020 | 4.136 | 4.154 | 3.957 | 3.961 | 1,110,358 | -0.35(-8.10%) |
Oct 23, 2020 | 4.375 | 4.375 | 4.094 | 4.310 | 1,787,682 | +0.00(+0.00%) |
Oct 22, 2020 | 4.356 | 4.416 | 4.090 | 4.310 | 3,310,329 | -0.05(-1.06%) |
Oct 21, 2020 | 4.660 | 4.660 | 4.311 | 4.356 | 1,349,591 | -0.29(-6.32%) |
Oct 20, 2020 | 4.669 | 4.687 | 4.467 | 4.650 | 910,209 | +0.01(+0.20%) |
Oct 19, 2020 | 4.798 | 4.798 | 4.600 | 4.641 | 630,564 | -0.12(-2.51%) |
Oct 16, 2020 | 4.798 | 4.880 | 4.669 | 4.761 | 628,463 | -0.04(-0.77%) |
Oct 15, 2020 | 4.706 | 4.807 | 4.623 | 4.798 | 582,018 | +0.00(+0.00%) |
Oct 14, 2020 | 4.853 | 5.064 | 4.761 | 4.798 | 757,979 | +0.01(+0.19%) |
Oct 13, 2020 | 5.036 | 5.038 | 4.733 | 4.788 | 967,642 | -0.18(-3.70%) |
Oct 12, 2020 | 5.404 | 5.432 | 4.908 | 4.972 | 1,289,271 | -0.46(-8.46%) |
Oct 09, 2020 | 5.854 | 5.873 | 5.285 | 5.432 | 1,222,870 | -0.38(-6.49%) |
Oct 08, 2020 | 5.055 | 5.965 | 5.046 | 5.809 | 2,360,237 | +0.87(+17.69%) |
Oct 07, 2020 | 4.871 | 5.000 | 4.779 | 4.935 | 630,696 | +0.07(+1.51%) |
Oct 06, 2020 | 4.843 | 5.027 | 4.761 | 4.862 | 770,691 | +0.07(+1.54%) |
Oct 05, 2020 | 5.009 | 5.009 | 4.724 | 4.788 | 671,586 | -0.06(-1.14%) |
Oct 02, 2020 | 4.871 | 5.046 | 4.816 | 4.843 | 459,814 | -0.13(-2.59%) |
Oct 01, 2020 | 5.202 | 5.220 | 4.871 | 4.972 | 600,498 | -0.30(-5.75%) |
Sep 30, 2020 | 5.082 | 5.275 | 5.053 | 5.275 | 624,167 | +0.13(+2.50%) |
Sep 29, 2020 | 4.972 | 5.156 | 4.839 | 5.147 | 545,065 | +0.17(+3.32%) |
Sep 28, 2020 | 4.908 | 5.009 | 4.742 | 4.981 | 480,226 | +0.18(+3.83%) |
Sep 25, 2020 | 4.843 | 4.899 | 4.660 | 4.798 | 621,935 | +0.07(+1.56%) |
Sep 24, 2020 | 4.788 | 4.908 | 4.614 | 4.724 | 576,432 | -0.15(-3.02%) |
Sep 23, 2020 | 5.331 | 5.377 | 4.770 | 4.871 | 663,564 | -0.36(-6.85%) |
Sep 22, 2020 | 5.110 | 5.349 | 5.073 | 5.229 | 652,814 | -0.19(-3.56%) |
Sep 21, 2020 | 4.669 | 5.422 | 4.531 | 5.422 | 1,121,632 | +0.46(+9.26%) |
Sep 18, 2020 | 5.147 | 5.606 | 4.963 | 4.963 | 924,655 | -0.14(-2.74%) |
Sep 17, 2020 | 5.147 | 5.158 | 4.972 | 5.103 | 407,862 | -0.04(-0.86%) |
Sep 16, 2020 | 5.055 | 5.239 | 5.055 | 5.147 | 779,250 | +0.18(+3.70%) |
Sep 15, 2020 | 5.055 | 5.147 | 4.871 | 4.963 | 752,354 | -0.18(-3.50%) |
Sep 14, 2020 | 5.239 | 5.379 | 4.999 | 5.143 | 770,042 | -0.21(-3.91%) |
Sep 11, 2020 | 5.228 | 5.377 | 4.954 | 5.353 | 1,382,543 | +0.57(+12.00%) |
Sep 10, 2020 | 5.239 | 5.331 | 4.779 | 4.779 | 862,345 | -0.46(-8.77%) |
Sep 09, 2020 | 5.514 | 5.514 | 5.055 | 5.239 | 419,013 | -0.01(-0.18%) |
Sep 08, 2020 | 5.656 | 5.674 | 5.239 | 5.248 | 426,333 | -0.39(-6.85%) |
Sep 04, 2020 | 5.674 | 5.771 | 5.331 | 5.634 | 437,258 | +0.01(+0.13%) |
Sep 03, 2020 | 5.983 | 6.047 | 5.570 | 5.627 | 663,835 | -0.38(-6.39%) |
Sep 02, 2020 | 6.066 | 6.423 | 5.928 | 6.011 | 665,843 | -0.03(-0.56%) |
Sep 01, 2020 | 6.250 | 6.240 | 5.974 | 6.045 | 475,470 | -0.19(-3.07%) |
Aug 31, 2020 | 6.433 | 6.595 | 6.177 | 6.236 | 488,102 | -0.38(-5.78%) |
Aug 28, 2020 | 6.610 | 6.621 | 6.369 | 6.618 | 362,987 | +0.10(+1.49%) |
Aug 27, 2020 | 6.709 | 6.682 | 6.342 | 6.521 | 321,250 | +0.09(+1.36%) |
Aug 26, 2020 | 6.342 | 6.525 | 6.250 | 6.433 | 411,061 | +0.18(+2.84%) |
Aug 25, 2020 | 6.388 | 6.510 | 6.158 | 6.256 | 337,845 | -0.12(-1.89%) |
Aug 24, 2020 | 6.427 | 6.489 | 6.011 | 6.376 | 448,862 | +0.06(+0.92%) |
Aug 21, 2020 | 6.433 | 6.571 | 6.250 | 6.319 | 503,684 | -0.27(-4.03%) |
Aug 20, 2020 | 6.938 | 6.938 | 6.437 | 6.584 | 700,837 | -0.37(-5.30%) |
Aug 19, 2020 | 6.985 | 7.077 | 6.810 | 6.953 | 591,499 | -0.24(-3.37%) |
Aug 18, 2020 | 7.353 | 7.353 | 6.929 | 7.195 | 608,100 | -0.11(-1.56%) |
Aug 17, 2020 | 7.536 | 7.536 | 7.215 | 7.309 | 395,836 | -0.20(-2.73%) |
Aug 14, 2020 | 7.443 | 7.571 | 7.369 | 7.514 | 296,529 | +0.07(+0.94%) |
Aug 13, 2020 | 7.353 | 7.536 | 7.353 | 7.444 | 367,263 | +0.00(+0.00%) |
Aug 12, 2020 | 7.628 | 7.720 | 7.353 | 7.444 | 277,974 | +0.00(+0.00%) |
Aug 11, 2020 | 7.720 | 7.996 | 7.444 | 7.444 | 451,417 | -0.13(-1.72%) |
Aug 10, 2020 | 7.625 | 7.674 | 7.426 | 7.575 | 555,182 | -0.10(-1.32%) |
Aug 07, 2020 | 7.353 | 7.736 | 7.261 | 7.676 | 639,724 | -0.23(-2.88%) |
Aug 06, 2020 | 7.628 | 7.996 | 7.353 | 7.904 | 653,036 | +0.18(+2.38%) |
Aug 05, 2020 | 7.444 | 7.738 | 7.169 | 7.720 | 725,568 | +0.55(+7.69%) |
Aug 04, 2020 | 7.169 | 7.444 | 7.077 | 7.169 | 340,840 | -0.05(-0.73%) |
Aug 03, 2020 | 7.366 | 7.438 | 6.985 | 7.221 | 457,443 | -0.15(-1.97%) |
Jul 31, 2020 | 8.088 | 8.088 | 7.242 | 7.366 | 1,336,714 | +0.09(+1.19%) |
Jul 30, 2020 | 7.444 | 7.472 | 7.170 | 7.280 | 191,627 | -0.16(-2.21%) |
Jul 29, 2020 | 7.261 | 7.536 | 7.169 | 7.444 | 247,995 | +0.28(+3.85%) |
Jul 28, 2020 | 7.628 | 7.720 | 7.077 | 7.169 | 250,212 | -0.28(-3.70%) |
Jul 27, 2020 | 7.444 | 7.904 | 7.353 | 7.444 | 384,689 | +0.09(+1.26%) |
Jul 24, 2020 | 7.183 | 7.353 | 7.098 | 7.352 | 262,712 | +0.26(+3.63%) |
Jul 23, 2020 | 7.465 | 7.467 | 7.007 | 7.094 | 253,660 | -0.17(-2.29%) |
Jul 22, 2020 | 7.536 | 7.536 | 7.077 | 7.261 | 266,277 | -0.25(-3.38%) |
Jul 21, 2020 | 7.077 | 7.665 | 6.995 | 7.514 | 704,605 | +0.62(+9.04%) |
Jul 20, 2020 | 6.893 | 7.058 | 6.796 | 6.891 | 349,363 | +0.01(+0.13%) |
Jul 17, 2020 | 7.077 | 7.078 | 6.819 | 6.882 | 294,439 | -0.09(-1.24%) |
Jul 16, 2020 | 7.091 | 7.123 | 6.847 | 6.968 | 236,836 | -0.02(-0.24%) |
Jul 15, 2020 | 7.169 | 7.444 | 6.893 | 6.985 | 497,542 | +0.09(+1.33%) |
Jul 14, 2020 | 6.801 | 6.985 | 6.525 | 6.893 | 541,082 | +0.06(+0.82%) |
Jul 13, 2020 | 7.130 | 7.159 | 6.684 | 6.837 | 536,118 | -0.01(-0.15%) |
Jul 10, 2020 | 6.801 | 7.330 | 6.617 | 6.847 | 837,153 | +0.05(+0.68%) |
Jul 09, 2020 | 7.123 | 7.307 | 6.709 | 6.801 | 451,170 | -0.28(-3.90%) |
Jul 08, 2020 | 7.444 | 7.536 | 6.893 | 7.077 | 758,534 | -0.28(-3.75%) |
Jul 07, 2020 | 7.536 | 7.628 | 7.353 | 7.353 | 512,819 | -0.43(-5.54%) |
Jul 06, 2020 | 8.639 | 8.644 | 7.587 | 7.784 | 1,120,565 | -0.54(-6.53%) |
Jul 02, 2020 | 8.639 | 8.685 | 7.835 | 8.328 | 579,022 | +0.10(+1.16%) |
Jul 01, 2020 | 8.272 | 8.538 | 8.033 | 8.232 | 848,907 | +0.52(+6.77%) |
Jun 30, 2020 | 7.812 | 7.794 | 7.380 | 7.710 | 471,066 | +0.02(+0.25%) |
Jun 29, 2020 | 7.580 | 7.994 | 7.536 | 7.691 | 650,313 | -0.03(-0.38%) |
Jun 26, 2020 | 7.904 | 7.959 | 7.267 | 7.720 | 3,847,358 | -0.27(-3.37%) |
Jun 25, 2020 | 7.674 | 7.996 | 7.628 | 7.989 | 968,924 | +0.09(+1.08%) |
Jun 24, 2020 | 7.996 | 8.180 | 7.628 | 7.904 | 1,470,949 | -0.83(-9.47%) |
Jun 23, 2020 | 9.374 | 9.374 | 8.639 | 8.731 | 1,082,082 | -0.18(-2.06%) |
Jun 22, 2020 | 9.742 | 9.742 | 8.823 | 8.915 | 850,945 | -0.28(-3.00%) |
Jun 19, 2020 | 10.39 | 10.48 | 9.191 | 9.191 | 3,155,635 | -0.92(-9.09%) |
Jun 18, 2020 | 10.48 | 10.66 | 10.11 | 10.11 | 730,765 | -0.37(-3.51%) |
Jun 17, 2020 | 11.21 | 11.30 | 10.48 | 10.48 | 684,458 | -0.74(-6.56%) |
Jun 16, 2020 | 11.86 | 11.95 | 10.29 | 11.21 | 931,327 | +0.46(+4.27%) |
Jun 15, 2020 | 9.558 | 10.94 | 9.191 | 10.75 | 681,874 | +0.46(+4.46%) |
Jun 12, 2020 | 10.48 | 10.57 | 9.926 | 10.29 | 555,378 | +0.55(+5.66%) |
Jun 11, 2020 | 9.558 | 10.39 | 9.283 | 9.742 | 1,137,351 | -0.64(-6.20%) |
Jun 10, 2020 | 10.29 | 11.21 | 9.650 | 10.39 | 1,095,429 | -0.92(-8.13%) |
Jun 09, 2020 | 11.76 | 12.68 | 11.21 | 11.30 | 1,989,821 | -0.28(-2.38%) |
Jun 08, 2020 | 11.03 | 11.67 | 9.466 | 11.58 | 2,382,206 | +2.93(+33.80%) |
Jun 05, 2020 | 8.088 | 9.007 | 8.087 | 8.655 | 1,555,240 | +1.00(+13.13%) |
Jun 04, 2020 | 7.353 | 7.794 | 7.270 | 7.650 | 646,843 | +0.34(+4.70%) |
Jun 03, 2020 | 6.985 | 7.353 | 6.905 | 7.307 | 700,338 | +0.34(+4.87%) |
Jun 02, 2020 | 7.169 | 7.215 | 6.802 | 6.967 | 738,682 | +0.07(+1.08%) |