Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.74 | 15.79 | 14.92 | 15.19 | 219,659 | -0.45(-2.85%) |
May 27, 2021 | 15.02 | 15.67 | 14.94 | 15.64 | 314,090 | +0.89(+6.05%) |
May 26, 2021 | 14.33 | 14.83 | 14.22 | 14.74 | 263,381 | +0.53(+3.71%) |
May 25, 2021 | 14.48 | 14.69 | 14.04 | 14.22 | 406,333 | -0.21(-1.46%) |
May 24, 2021 | 14.77 | 14.83 | 14.41 | 14.43 | 204,246 | -0.23(-1.55%) |
May 21, 2021 | 14.74 | 15.00 | 14.51 | 14.66 | 118,786 | +0.19(+1.29%) |
May 20, 2021 | 14.62 | 14.62 | 14.20 | 14.47 | 168,952 | -0.10(-0.67%) |
May 19, 2021 | 14.40 | 14.59 | 13.81 | 14.57 | 170,539 | -0.18(-1.21%) |
May 18, 2021 | 15.21 | 15.56 | 14.72 | 14.74 | 238,051 | -0.46(-3.04%) |
May 17, 2021 | 15.26 | 15.39 | 14.93 | 15.21 | 300,776 | -0.23(-1.47%) |
May 14, 2021 | 15.02 | 15.51 | 14.91 | 15.43 | 272,432 | +0.55(+3.71%) |
May 13, 2021 | 14.21 | 15.00 | 14.21 | 14.88 | 335,210 | +0.82(+5.83%) |
May 12, 2021 | 14.34 | 14.65 | 13.91 | 14.06 | 226,170 | -0.51(-3.51%) |
May 11, 2021 | 14.34 | 14.78 | 14.22 | 14.57 | 201,981 | -0.26(-1.75%) |
May 10, 2021 | 15.20 | 15.32 | 14.80 | 14.83 | 176,718 | -0.42(-2.77%) |
May 07, 2021 | 14.78 | 15.39 | 14.78 | 15.26 | 493,375 | +0.41(+2.79%) |
May 06, 2021 | 15.05 | 15.05 | 14.44 | 14.84 | 256,683 | -0.16(-1.08%) |
May 05, 2021 | 15.12 | 15.30 | 14.53 | 15.00 | 169,416 | +0.04(+0.27%) |
May 04, 2021 | 14.74 | 15.05 | 14.20 | 14.96 | 287,591 | -0.16(-1.07%) |
May 03, 2021 | 14.94 | 15.21 | 14.60 | 15.13 | 333,901 | +0.32(+2.19%) |
Apr 30, 2021 | 14.66 | 15.01 | 14.57 | 14.80 | 265,568 | -0.02(-0.16%) |
Apr 29, 2021 | 14.85 | 15.11 | 14.49 | 14.83 | 313,548 | -0.09(-0.60%) |
Apr 28, 2021 | 17.02 | 17.08 | 14.79 | 14.91 | 824,848 | -2.14(-12.56%) |
Apr 27, 2021 | 17.32 | 17.83 | 16.34 | 17.06 | 1,062,559 | -0.25(-1.45%) |
Apr 26, 2021 | 16.84 | 18.04 | 16.84 | 17.31 | 453,206 | +0.68(+4.10%) |
Apr 23, 2021 | 15.89 | 16.73 | 15.68 | 16.63 | 994,865 | +0.88(+5.56%) |
Apr 22, 2021 | 16.42 | 16.64 | 15.56 | 15.75 | 320,596 | -0.64(-3.91%) |
Apr 21, 2021 | 15.60 | 16.84 | 15.45 | 16.39 | 545,866 | +0.78(+4.99%) |
Apr 20, 2021 | 16.26 | 16.51 | 15.34 | 15.61 | 410,241 | -0.66(-4.04%) |
Apr 19, 2021 | 15.88 | 16.44 | 15.57 | 16.27 | 322,842 | +0.39(+2.45%) |
Apr 16, 2021 | 15.38 | 16.55 | 15.35 | 15.88 | 582,402 | +0.74(+4.88%) |
Apr 15, 2021 | 15.42 | 16.43 | 14.61 | 15.14 | 951,792 | -0.15(-1.01%) |
Apr 14, 2021 | 15.24 | 15.46 | 15.05 | 15.30 | 277,618 | +0.12(+0.80%) |
Apr 13, 2021 | 15.47 | 15.47 | 14.79 | 15.17 | 1,129,614 | -0.43(-2.76%) |
Apr 12, 2021 | 15.04 | 15.70 | 14.74 | 15.60 | 643,056 | +0.38(+2.51%) |
Apr 09, 2021 | 15.03 | 15.39 | 15.00 | 15.22 | 204,937 | +0.10(+0.64%) |
Apr 08, 2021 | 14.93 | 15.13 | 14.64 | 15.13 | 264,373 | +0.23(+1.52%) |
Apr 07, 2021 | 15.04 | 15.04 | 14.73 | 14.90 | 231,742 | -0.11(-0.70%) |
Apr 06, 2021 | 15.82 | 15.89 | 14.94 | 15.00 | 362,544 | -0.89(-5.62%) |
Apr 05, 2021 | 15.74 | 16.77 | 15.74 | 15.90 | 566,266 | +0.29(+1.87%) |
Apr 01, 2021 | 15.61 | 15.72 | 15.18 | 15.60 | 265,938 | +0.06(+0.37%) |
Mar 31, 2021 | 15.91 | 16.16 | 15.31 | 15.55 | 509,144 | -0.28(-1.74%) |
Mar 30, 2021 | 15.13 | 16.42 | 15.09 | 15.82 | 551,759 | +1.44(+10.05%) |
Mar 29, 2021 | 14.62 | 15.40 | 14.27 | 14.38 | 397,459 | -0.47(-3.17%) |
Mar 26, 2021 | 14.97 | 15.09 | 14.31 | 14.85 | 277,522 | -0.02(-0.11%) |
Mar 25, 2021 | 14.12 | 14.98 | 14.03 | 14.87 | 444,975 | +0.50(+3.50%) |
Mar 24, 2021 | 14.43 | 14.87 | 14.22 | 14.36 | 406,631 | +0.25(+1.78%) |
Mar 23, 2021 | 14.60 | 14.84 | 13.97 | 14.11 | 270,878 | -0.70(-4.71%) |
Mar 22, 2021 | 15.26 | 15.29 | 14.58 | 14.81 | 325,166 | -0.45(-2.98%) |
Mar 19, 2021 | 15.95 | 16.09 | 15.24 | 15.26 | 909,834 | -0.81(-5.05%) |
Mar 18, 2021 | 16.48 | 16.83 | 15.98 | 16.08 | 421,628 | -0.52(-3.13%) |
Mar 17, 2021 | 16.51 | 16.80 | 16.15 | 16.59 | 385,658 | +0.09(+0.54%) |
Mar 16, 2021 | 16.71 | 16.84 | 16.31 | 16.51 | 340,651 | -0.21(-1.26%) |
Mar 15, 2021 | 16.54 | 16.76 | 15.89 | 16.72 | 556,719 | +0.19(+1.13%) |
Mar 12, 2021 | 14.54 | 16.55 | 14.46 | 16.53 | 1,335,853 | +2.22(+15.48%) |
Mar 11, 2021 | 13.02 | 14.54 | 12.84 | 14.31 | 848,280 | +1.28(+9.84%) |
Mar 10, 2021 | 12.94 | 13.65 | 12.76 | 13.03 | 653,385 | +1.57(+13.66%) |
Mar 09, 2021 | 11.04 | 11.81 | 10.92 | 11.47 | 550,386 | +0.44(+3.97%) |
Mar 08, 2021 | 10.87 | 11.20 | 10.83 | 11.03 | 466,762 | +0.16(+1.49%) |
Mar 05, 2021 | 10.66 | 10.87 | 10.09 | 10.87 | 372,165 | +0.52(+5.02%) |
Mar 04, 2021 | 10.65 | 10.79 | 10.27 | 10.35 | 280,429 | -0.27(-2.52%) |
Mar 03, 2021 | 10.34 | 10.87 | 10.34 | 10.61 | 269,931 | +0.16(+1.55%) |
Mar 02, 2021 | 10.57 | 10.68 | 10.32 | 10.45 | 212,861 | -0.15(-1.38%) |
Mar 01, 2021 | 10.33 | 10.73 | 10.33 | 10.60 | 231,142 | +0.52(+5.15%) |
Feb 26, 2021 | 10.16 | 10.42 | 9.892 | 10.08 | 232,665 | -0.11(-1.11%) |
Feb 25, 2021 | 10.56 | 10.71 | 10.13 | 10.19 | 338,421 | -0.41(-3.90%) |
Feb 24, 2021 | 10.25 | 10.78 | 10.24 | 10.61 | 221,735 | +0.40(+3.90%) |
Feb 23, 2021 | 10.23 | 10.25 | 9.900 | 10.21 | 178,027 | -0.08(-0.79%) |
Feb 22, 2021 | 9.973 | 10.44 | 9.920 | 10.29 | 220,956 | +0.31(+3.09%) |
Feb 19, 2021 | 9.567 | 10.01 | 9.567 | 9.981 | 200,624 | +0.46(+4.86%) |
Feb 18, 2021 | 9.559 | 9.656 | 9.283 | 9.518 | 210,957 | -0.13(-1.35%) |
Feb 17, 2021 | 9.705 | 9.973 | 9.567 | 9.648 | 199,976 | -0.15(-1.49%) |
Feb 16, 2021 | 9.583 | 9.973 | 9.535 | 9.794 | 635,648 | +0.23(+2.37%) |
Feb 12, 2021 | 9.308 | 9.583 | 9.080 | 9.567 | 284,669 | +0.24(+2.52%) |
Feb 11, 2021 | 9.170 | 9.405 | 9.072 | 9.332 | 248,887 | +0.17(+1.86%) |
Feb 10, 2021 | 9.502 | 9.535 | 9.121 | 9.161 | 267,980 | -0.23(-2.42%) |
Feb 09, 2021 | 9.291 | 9.470 | 9.137 | 9.389 | 132,398 | +0.12(+1.31%) |
Feb 08, 2021 | 9.194 | 9.381 | 9.137 | 9.267 | 136,690 | +0.21(+2.33%) |
Feb 05, 2021 | 8.967 | 9.194 | 8.902 | 9.056 | 158,601 | +0.12(+1.36%) |
Feb 04, 2021 | 8.772 | 8.934 | 8.691 | 8.934 | 271,784 | +0.20(+2.32%) |
Feb 03, 2021 | 8.772 | 8.869 | 8.626 | 8.731 | 357,259 | -0.08(-0.92%) |
Feb 02, 2021 | 8.691 | 8.877 | 8.496 | 8.813 | 272,270 | +0.18(+2.07%) |
Feb 01, 2021 | 8.391 | 8.666 | 8.228 | 8.634 | 244,313 | +0.25(+3.00%) |
Jan 29, 2021 | 8.618 | 8.695 | 8.334 | 8.382 | 255,586 | -0.32(-3.64%) |
Jan 28, 2021 | 8.910 | 8.950 | 8.561 | 8.699 | 268,993 | -0.11(-1.20%) |
Jan 27, 2021 | 8.829 | 9.129 | 8.715 | 8.804 | 348,581 | -0.28(-3.04%) |
Jan 26, 2021 | 9.226 | 9.226 | 8.877 | 9.080 | 323,020 | -0.01(-0.09%) |
Jan 25, 2021 | 9.178 | 9.445 | 8.877 | 9.088 | 320,900 | -0.09(-0.97%) |
Jan 22, 2021 | 9.356 | 9.392 | 8.975 | 9.178 | 338,399 | -0.27(-2.84%) |
Jan 21, 2021 | 9.129 | 9.673 | 9.056 | 9.445 | 723,120 | +0.32(+3.56%) |
Jan 20, 2021 | 8.723 | 9.170 | 8.634 | 9.121 | 908,237 | +0.40(+4.56%) |
Jan 19, 2021 | 7.709 | 8.739 | 7.685 | 8.723 | 2,178,204 | +1.31(+17.74%) |
Jan 15, 2021 | 7.246 | 7.465 | 7.165 | 7.409 | 566,012 | +0.03(+0.44%) |
Jan 14, 2021 | 7.433 | 7.563 | 7.303 | 7.376 | 496,498 | +0.02(+0.33%) |
Jan 13, 2021 | 7.141 | 7.547 | 7.117 | 7.352 | 509,610 | +0.21(+2.95%) |
Jan 12, 2021 | 6.914 | 7.141 | 6.841 | 7.141 | 642,310 | +0.24(+3.41%) |
Jan 11, 2021 | 6.897 | 7.117 | 6.897 | 6.906 | 622,746 | -0.02(-0.35%) |
Jan 08, 2021 | 7.214 | 7.246 | 6.897 | 6.930 | 540,133 | -0.11(-1.61%) |
Jan 07, 2021 | 7.108 | 7.271 | 6.743 | 7.044 | 747,327 | -0.45(-6.06%) |
Jan 06, 2021 | 7.506 | 7.514 | 7.311 | 7.498 | 650,422 | +0.15(+1.99%) |
Jan 05, 2021 | 7.068 | 7.425 | 7.019 | 7.352 | 308,520 | +0.27(+3.78%) |
Jan 04, 2021 | 7.198 | 7.279 | 6.987 | 7.084 | 166,662 | -0.06(-0.91%) |
Dec 31, 2020 | 7.149 | 7.149 | 7.149 | 143,167 | -0.07(-1.01%) | |
Dec 30, 2020 | 7.222 | 7.384 | 7.173 | 7.222 | 143,167 | -0.05(-0.67%) |
Dec 29, 2020 | 7.603 | 7.612 | 7.173 | 7.271 | 152,247 | -0.28(-3.76%) |
Dec 28, 2020 | 7.465 | 7.644 | 7.319 | 7.555 | 263,160 | +0.11(+1.53%) |
Dec 24, 2020 | 7.498 | 7.547 | 7.368 | 7.441 | 108,199 | +0.02(+0.33%) |
Dec 23, 2020 | 7.100 | 7.465 | 7.060 | 7.417 | 522,934 | +0.37(+5.18%) |
Dec 22, 2020 | 7.279 | 7.279 | 7.035 | 7.052 | 132,884 | -0.22(-3.01%) |
Dec 21, 2020 | 7.571 | 7.571 | 7.141 | 7.271 | 227,321 | -0.39(-5.08%) |
Dec 18, 2020 | 7.685 | 7.770 | 7.429 | 7.660 | 597,313 | +0.00(+0.00%) |
Dec 17, 2020 | 8.082 | 8.082 | 7.612 | 7.660 | 320,417 | -0.49(-6.07%) |
Dec 16, 2020 | 8.447 | 8.480 | 8.131 | 8.155 | 251,443 | -0.11(-1.37%) |
Dec 15, 2020 | 7.896 | 8.350 | 7.896 | 8.269 | 447,307 | +0.57(+7.38%) |
Dec 14, 2020 | 7.977 | 8.058 | 7.660 | 7.701 | 193,016 | -0.15(-1.96%) |
Dec 11, 2020 | 7.912 | 8.082 | 7.774 | 7.855 | 251,519 | -0.17(-2.12%) |
Dec 10, 2020 | 7.920 | 8.163 | 7.831 | 8.025 | 451,382 | -0.45(-5.36%) |
Dec 09, 2020 | 8.358 | 8.520 | 8.358 | 8.480 | 177,645 | +0.26(+3.16%) |
Dec 08, 2020 | 7.887 | 8.269 | 7.887 | 8.220 | 472,375 | +0.25(+3.16%) |
Dec 07, 2020 | 8.017 | 8.058 | 7.901 | 7.969 | 214,605 | -0.06(-0.81%) |
Dec 04, 2020 | 7.798 | 8.115 | 7.798 | 8.034 | 231,309 | +0.27(+3.45%) |
Dec 03, 2020 | 7.701 | 7.839 | 7.555 | 7.766 | 158,981 | +0.08(+1.06%) |
Dec 02, 2020 | 7.547 | 7.798 | 7.490 | 7.685 | 210,687 | +0.11(+1.39%) |
Dec 01, 2020 | 7.547 | 7.782 | 7.401 | 7.579 | 270,156 | +0.08(+1.08%) |
Nov 30, 2020 | 7.758 | 7.758 | 7.482 | 7.498 | 155,341 | -0.28(-3.65%) |
Nov 27, 2020 | 7.733 | 7.790 | 7.603 | 7.782 | 104,009 | +0.04(+0.52%) |
Nov 25, 2020 | 7.985 | 8.107 | 7.676 | 7.741 | 188,917 | -0.30(-3.73%) |
Nov 24, 2020 | 7.871 | 8.123 | 7.758 | 8.042 | 328,868 | +0.32(+4.10%) |
Nov 23, 2020 | 7.474 | 7.855 | 7.409 | 7.725 | 372,735 | +0.35(+4.73%) |
Nov 20, 2020 | 7.368 | 7.474 | 7.206 | 7.376 | 358,733 | -0.02(-0.33%) |
Nov 19, 2020 | 7.417 | 7.587 | 7.190 | 7.401 | 290,769 | -0.16(-2.15%) |
Nov 18, 2020 | 7.579 | 7.741 | 7.457 | 7.563 | 165,781 | +0.06(+0.76%) |
Nov 17, 2020 | 7.303 | 7.555 | 7.133 | 7.506 | 276,901 | +0.17(+2.32%) |
Nov 16, 2020 | 7.295 | 7.465 | 7.117 | 7.336 | 320,991 | +0.21(+2.96%) |
Nov 13, 2020 | 7.027 | 7.226 | 6.934 | 7.125 | 300,320 | +0.14(+1.97%) |
Nov 12, 2020 | 6.987 | 7.157 | 6.748 | 6.987 | 194,800 | -0.09(-1.26%) |
Nov 11, 2020 | 7.125 | 7.181 | 6.841 | 7.076 | 184,430 | -0.09(-1.25%) |
Nov 10, 2020 | 6.824 | 7.250 | 6.824 | 7.165 | 369,343 | +0.33(+4.87%) |
Nov 09, 2020 | 7.328 | 7.384 | 6.792 | 6.833 | 474,576 | +0.16(+2.43%) |
Nov 06, 2020 | 6.841 | 6.914 | 6.565 | 6.670 | 165,995 | -0.15(-2.26%) |
Nov 05, 2020 | 6.678 | 6.946 | 6.653 | 6.824 | 220,355 | +0.28(+4.34%) |
Nov 04, 2020 | 6.703 | 6.800 | 6.492 | 6.540 | 189,325 | -0.36(-5.18%) |
Nov 03, 2020 | 6.800 | 6.971 | 6.735 | 6.897 | 473,222 | +0.20(+3.03%) |
Nov 02, 2020 | 6.451 | 6.695 | 6.386 | 6.695 | 379,829 | +0.32(+5.10%) |
Oct 30, 2020 | 6.321 | 6.467 | 6.224 | 6.370 | 284,300 | +0.03(+0.51%) |
Oct 29, 2020 | 6.435 | 6.508 | 6.273 | 6.338 | 272,283 | -0.15(-2.25%) |
Oct 28, 2020 | 6.402 | 6.662 | 6.297 | 6.484 | 332,775 | -0.02(-0.37%) |
Oct 27, 2020 | 6.670 | 6.776 | 6.443 | 6.508 | 331,052 | -0.19(-2.79%) |
Oct 26, 2020 | 6.581 | 6.703 | 6.467 | 6.695 | 167,998 | +0.00(+0.00%) |
Oct 23, 2020 | 6.784 | 6.946 | 6.589 | 6.695 | 363,046 | -0.04(-0.60%) |
Oct 22, 2020 | 6.638 | 6.792 | 6.500 | 6.735 | 490,627 | +0.15(+2.34%) |
Oct 21, 2020 | 6.760 | 6.824 | 6.557 | 6.581 | 225,374 | -0.18(-2.64%) |
Oct 20, 2020 | 6.784 | 6.865 | 6.581 | 6.760 | 164,484 | +0.03(+0.48%) |
Oct 19, 2020 | 6.987 | 7.015 | 6.678 | 6.727 | 211,796 | -0.23(-3.27%) |
Oct 16, 2020 | 6.914 | 7.173 | 6.841 | 6.954 | 288,859 | +0.05(+0.71%) |
Oct 15, 2020 | 6.743 | 7.035 | 6.605 | 6.906 | 175,577 | +0.01(+0.12%) |
Oct 14, 2020 | 7.092 | 7.298 | 6.873 | 6.897 | 185,681 | -0.19(-2.75%) |
Oct 13, 2020 | 7.141 | 7.206 | 6.824 | 7.092 | 434,117 | -0.12(-1.69%) |
Oct 12, 2020 | 7.003 | 7.238 | 6.962 | 7.214 | 242,756 | +0.19(+2.77%) |
Oct 09, 2020 | 7.076 | 7.238 | 6.922 | 7.019 | 361,197 | -0.01(-0.12%) |
Oct 08, 2020 | 7.019 | 7.149 | 6.776 | 7.027 | 442,559 | +0.08(+1.17%) |
Oct 07, 2020 | 6.889 | 7.190 | 6.822 | 6.946 | 400,441 | +0.15(+2.27%) |
Oct 06, 2020 | 6.906 | 7.157 | 6.776 | 6.792 | 461,187 | -0.01(-0.12%) |
Oct 05, 2020 | 6.638 | 6.824 | 6.500 | 6.800 | 357,942 | +0.28(+4.36%) |
Oct 02, 2020 | 6.427 | 6.735 | 6.297 | 6.516 | 543,337 | -0.02(-0.25%) |
Oct 01, 2020 | 6.476 | 6.573 | 6.289 | 6.532 | 296,064 | +0.13(+2.03%) |
Sep 30, 2020 | 6.338 | 6.581 | 6.265 | 6.402 | 372,259 | +0.11(+1.68%) |
Sep 29, 2020 | 6.102 | 6.386 | 6.062 | 6.297 | 386,285 | +0.15(+2.51%) |
Sep 28, 2020 | 6.086 | 6.281 | 6.021 | 6.143 | 450,145 | +0.20(+3.42%) |
Sep 25, 2020 | 5.956 | 6.054 | 5.875 | 5.940 | 278,508 | -0.06(-1.08%) |
Sep 24, 2020 | 5.924 | 6.086 | 5.761 | 6.005 | 303,422 | +0.09(+1.51%) |
Sep 23, 2020 | 5.899 | 6.062 | 5.895 | 5.916 | 340,308 | -0.01(-0.14%) |
Sep 22, 2020 | 6.110 | 6.297 | 5.822 | 5.924 | 334,596 | -0.21(-3.44%) |
Sep 21, 2020 | 6.329 | 6.411 | 5.932 | 6.135 | 566,370 | -0.33(-5.14%) |
Sep 18, 2020 | 6.232 | 6.508 | 6.191 | 6.467 | 839,591 | +0.32(+5.15%) |
Sep 17, 2020 | 6.102 | 6.305 | 6.005 | 6.151 | 216,769 | -0.07(-1.17%) |
Sep 16, 2020 | 6.297 | 6.321 | 6.143 | 6.224 | 328,332 | -0.08(-1.29%) |
Sep 15, 2020 | 6.402 | 6.435 | 6.265 | 6.305 | 218,172 | -0.05(-0.77%) |
Sep 14, 2020 | 6.248 | 6.386 | 6.175 | 6.354 | 337,766 | +0.11(+1.69%) |
Sep 11, 2020 | 6.232 | 6.476 | 6.127 | 6.248 | 418,378 | +0.04(+0.65%) |
Sep 10, 2020 | 6.662 | 6.662 | 5.989 | 6.208 | 426,186 | -0.20(-3.16%) |
Sep 09, 2020 | 6.622 | 7.100 | 6.362 | 6.411 | 672,498 | -0.07(-1.13%) |
Sep 08, 2020 | 6.605 | 6.638 | 6.386 | 6.484 | 848,409 | -0.16(-2.44%) |
Sep 04, 2020 | 6.695 | 7.092 | 6.532 | 6.646 | 655,480 | +0.04(+0.61%) |
Sep 03, 2020 | 6.427 | 6.695 | 6.362 | 6.605 | 329,122 | +0.10(+1.50%) |
Sep 02, 2020 | 6.451 | 6.630 | 6.362 | 6.508 | 436,676 | +0.06(+1.01%) |
Sep 01, 2020 | 6.216 | 6.508 | 6.167 | 6.443 | 273,642 | +0.15(+2.45%) |
Aug 31, 2020 | 6.378 | 6.378 | 6.200 | 6.289 | 289,546 | -0.10(-1.52%) |
Aug 28, 2020 | 6.467 | 6.467 | 6.248 | 6.386 | 267,910 | -0.02(-0.38%) |
Aug 27, 2020 | 6.411 | 6.605 | 6.338 | 6.411 | 195,202 | -0.05(-0.75%) |
Aug 26, 2020 | 6.597 | 6.597 | 6.321 | 6.459 | 216,689 | -0.12(-1.85%) |
Aug 25, 2020 | 6.581 | 6.686 | 6.467 | 6.581 | 287,236 | +0.06(+0.87%) |
Aug 24, 2020 | 6.695 | 6.808 | 6.419 | 6.524 | 457,498 | -0.11(-1.71%) |
Aug 21, 2020 | 6.127 | 6.695 | 6.090 | 6.638 | 1,033,068 | +0.41(+6.51%) |
Aug 20, 2020 | 6.281 | 6.321 | 5.967 | 6.232 | 299,232 | -0.15(-2.41%) |
Aug 19, 2020 | 6.394 | 6.549 | 6.354 | 6.386 | 278,747 | +0.02(+0.38%) |
Aug 18, 2020 | 6.313 | 6.394 | 6.183 | 6.362 | 156,458 | +0.02(+0.38%) |
Aug 17, 2020 | 6.338 | 6.362 | 6.167 | 6.338 | 180,745 | +0.06(+0.90%) |
Aug 14, 2020 | 6.183 | 6.321 | 6.183 | 6.281 | 137,775 | +0.04(+0.65%) |
Aug 13, 2020 | 6.248 | 6.378 | 6.200 | 6.240 | 131,948 | -0.07(-1.16%) |
Aug 12, 2020 | 6.402 | 6.402 | 6.256 | 6.313 | 237,196 | +0.05(+0.78%) |
Aug 11, 2020 | 6.248 | 6.500 | 6.127 | 6.265 | 284,820 | +0.16(+2.66%) |
Aug 10, 2020 | 5.907 | 6.265 | 5.810 | 6.102 | 394,101 | +0.22(+3.72%) |
Aug 07, 2020 | 5.623 | 5.916 | 5.575 | 5.883 | 228,475 | +0.29(+5.23%) |
Aug 06, 2020 | 5.786 | 5.859 | 5.526 | 5.591 | 286,280 | -0.26(-4.44%) |
Aug 05, 2020 | 5.575 | 5.875 | 5.534 | 5.851 | 424,952 | +0.36(+6.50%) |
Aug 04, 2020 | 5.615 | 5.713 | 5.396 | 5.494 | 358,532 | -0.15(-2.73%) |
Aug 03, 2020 | 5.331 | 5.737 | 5.275 | 5.648 | 325,489 | +0.37(+7.08%) |
Jul 31, 2020 | 5.348 | 5.396 | 5.145 | 5.275 | 355,652 | -0.12(-2.26%) |
Jul 30, 2020 | 5.299 | 5.412 | 5.177 | 5.396 | 299,870 | -0.02(-0.30%) |
Jul 29, 2020 | 5.226 | 5.437 | 5.193 | 5.412 | 250,907 | +0.26(+5.04%) |
Jul 28, 2020 | 5.080 | 5.250 | 5.080 | 5.153 | 179,105 | +0.04(+0.79%) |
Jul 27, 2020 | 5.031 | 5.145 | 4.997 | 5.112 | 112,625 | +0.06(+1.29%) |
Jul 24, 2020 | 5.145 | 5.185 | 5.007 | 5.047 | 190,272 | -0.12(-2.35%) |
Jul 23, 2020 | 5.072 | 5.364 | 5.072 | 5.169 | 312,990 | +0.10(+1.92%) |
Jul 22, 2020 | 5.096 | 5.120 | 4.950 | 5.072 | 428,587 | -0.02(-0.32%) |
Jul 21, 2020 | 4.885 | 5.108 | 4.877 | 5.088 | 529,420 | +0.28(+5.91%) |
Jul 20, 2020 | 4.877 | 5.031 | 4.780 | 4.804 | 414,294 | -0.12(-2.47%) |
Jul 17, 2020 | 4.901 | 5.023 | 4.877 | 4.926 | 240,798 | +0.01(+0.16%) |
Jul 16, 2020 | 4.812 | 5.153 | 4.812 | 4.917 | 242,178 | +0.02(+0.33%) |
Jul 15, 2020 | 4.739 | 4.986 | 4.666 | 4.901 | 492,395 | +0.36(+7.86%) |
Jul 14, 2020 | 4.431 | 4.560 | 4.276 | 4.544 | 491,560 | +0.09(+2.00%) |
Jul 13, 2020 | 4.504 | 4.625 | 4.325 | 4.455 | 315,613 | +0.02(+0.37%) |
Jul 10, 2020 | 4.147 | 4.471 | 4.138 | 4.439 | 255,586 | +0.28(+6.63%) |
Jul 09, 2020 | 4.487 | 4.487 | 4.138 | 4.163 | 514,949 | -0.28(-6.39%) |
Jul 08, 2020 | 4.528 | 4.560 | 4.374 | 4.447 | 510,064 | -0.09(-1.97%) |
Jul 07, 2020 | 4.763 | 4.763 | 4.528 | 4.536 | 305,305 | -0.32(-6.52%) |
Jul 06, 2020 | 5.153 | 5.153 | 4.796 | 4.853 | 430,608 | -0.12(-2.45%) |
Jul 02, 2020 | 5.007 | 5.064 | 4.917 | 4.974 | 268,279 | +0.09(+1.83%) |
Jul 01, 2020 | 4.974 | 5.023 | 4.836 | 4.885 | 239,067 | -0.06(-1.31%) |
Jun 30, 2020 | 4.917 | 5.064 | 4.877 | 4.950 | 233,217 | -0.04(-0.81%) |
Jun 29, 2020 | 4.885 | 5.128 | 4.844 | 4.991 | 426,148 | +0.16(+3.36%) |
Jun 26, 2020 | 4.909 | 4.976 | 4.658 | 4.828 | 505,874 | -0.08(-1.65%) |
Jun 25, 2020 | 4.885 | 4.958 | 4.796 | 4.909 | 289,135 | -0.03(-0.66%) |
Jun 24, 2020 | 5.055 | 5.055 | 4.872 | 4.942 | 321,147 | -0.21(-4.09%) |
Jun 23, 2020 | 5.323 | 5.348 | 5.072 | 5.153 | 312,967 | -0.09(-1.70%) |
Jun 22, 2020 | 5.088 | 5.323 | 4.942 | 5.242 | 446,589 | +0.07(+1.41%) |
Jun 19, 2020 | 5.331 | 5.331 | 5.023 | 5.169 | 950,131 | -0.06(-1.24%) |
Jun 18, 2020 | 5.120 | 5.412 | 5.120 | 5.234 | 360,315 | +0.06(+1.10%) |
Jun 17, 2020 | 5.469 | 5.542 | 5.120 | 5.177 | 305,060 | -0.27(-4.92%) |
Jun 16, 2020 | 5.607 | 5.818 | 5.258 | 5.445 | 338,177 | +0.05(+0.90%) |
Jun 15, 2020 | 4.755 | 5.648 | 4.747 | 5.396 | 388,587 | +0.24(+4.56%) |
Jun 12, 2020 | 5.550 | 5.575 | 4.942 | 5.161 | 464,467 | -0.11(-2.00%) |
Jun 11, 2020 | 5.153 | 5.396 | 4.991 | 5.266 | 603,225 | -0.26(-4.70%) |
Jun 10, 2020 | 5.786 | 5.826 | 5.486 | 5.526 | 380,506 | -0.15(-2.71%) |
Jun 09, 2020 | 5.875 | 6.135 | 5.648 | 5.680 | 945,616 | -0.80(-12.39%) |
Jun 08, 2020 | 6.922 | 7.060 | 6.045 | 6.484 | 1,392,852 | +0.02(+0.25%) |
Jun 05, 2020 | 6.297 | 6.711 | 6.151 | 6.467 | 936,576 | +0.55(+9.33%) |
Jun 04, 2020 | 5.477 | 5.924 | 5.364 | 5.916 | 430,176 | +0.45(+8.16%) |
Jun 03, 2020 | 5.193 | 5.542 | 5.088 | 5.469 | 807,968 | +0.45(+8.89%) |
Jun 02, 2020 | 4.999 | 5.161 | 4.894 | 5.023 | 431,672 | +0.10(+1.98%) |