Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.334 | 6.481 | 6.300 | 6.403 | 129,309 | +0.04(+0.68%) |
Aug 30, 2021 | 6.533 | 6.655 | 6.326 | 6.360 | 152,876 | -0.13(-1.99%) |
Aug 27, 2021 | 6.265 | 6.567 | 6.205 | 6.490 | 298,746 | +0.25(+4.01%) |
Aug 26, 2021 | 6.248 | 6.356 | 6.171 | 6.240 | 164,792 | -0.07(-1.09%) |
Aug 25, 2021 | 6.403 | 6.438 | 6.309 | 6.309 | 171,894 | -0.09(-1.48%) |
Aug 24, 2021 | 6.309 | 6.421 | 6.222 | 6.403 | 459,601 | +0.12(+1.92%) |
Aug 23, 2021 | 6.197 | 6.352 | 6.067 | 6.283 | 266,594 | +0.24(+3.99%) |
Aug 20, 2021 | 5.929 | 6.118 | 5.921 | 6.041 | 184,004 | +0.04(+0.72%) |
Aug 19, 2021 | 6.162 | 6.222 | 5.929 | 5.998 | 232,751 | -0.23(-3.73%) |
Aug 18, 2021 | 6.248 | 6.461 | 6.214 | 6.231 | 242,124 | -0.07(-1.09%) |
Aug 17, 2021 | 6.438 | 6.498 | 6.218 | 6.300 | 227,185 | -0.19(-2.92%) |
Aug 16, 2021 | 6.584 | 6.610 | 6.395 | 6.490 | 247,514 | -0.17(-2.59%) |
Aug 13, 2021 | 6.877 | 6.929 | 6.653 | 6.662 | 241,221 | -0.24(-3.50%) |
Aug 12, 2021 | 7.067 | 7.149 | 6.890 | 6.903 | 201,867 | -0.19(-2.67%) |
Aug 11, 2021 | 7.015 | 7.119 | 6.877 | 7.093 | 448,359 | +0.00(+0.00%) |
Aug 10, 2021 | 6.765 | 7.110 | 6.765 | 7.093 | 230,184 | +0.31(+4.57%) |
Aug 09, 2021 | 6.852 | 6.920 | 6.662 | 6.783 | 208,270 | -0.22(-3.20%) |
Aug 06, 2021 | 7.067 | 7.095 | 6.852 | 7.007 | 223,091 | +0.10(+1.50%) |
Aug 05, 2021 | 6.783 | 7.119 | 6.774 | 6.903 | 272,131 | +0.10(+1.52%) |
Aug 04, 2021 | 7.326 | 7.412 | 6.765 | 6.800 | 402,591 | -0.44(-6.07%) |
Aug 03, 2021 | 7.153 | 7.412 | 7.067 | 7.239 | 552,993 | +0.12(+1.69%) |
Aug 02, 2021 | 7.438 | 7.713 | 6.998 | 7.119 | 302,972 | -0.38(-5.06%) |
Jul 30, 2021 | 7.489 | 7.532 | 7.326 | 7.498 | 215,211 | +0.02(+0.23%) |
Jul 29, 2021 | 7.912 | 7.937 | 7.308 | 7.481 | 279,902 | -0.41(-5.14%) |
Jul 28, 2021 | 7.868 | 8.161 | 7.696 | 7.886 | 309,879 | +0.03(+0.44%) |
Jul 27, 2021 | 7.610 | 7.920 | 7.377 | 7.851 | 271,418 | +0.19(+2.47%) |
Jul 26, 2021 | 7.463 | 7.860 | 7.463 | 7.662 | 282,828 | +0.09(+1.14%) |
Jul 23, 2021 | 7.636 | 7.636 | 7.403 | 7.575 | 113,605 | -0.01(-0.11%) |
Jul 22, 2021 | 7.722 | 7.722 | 7.446 | 7.584 | 131,117 | -0.16(-2.11%) |
Jul 21, 2021 | 7.636 | 7.817 | 7.550 | 7.748 | 121,779 | +0.28(+3.69%) |
Jul 20, 2021 | 7.351 | 7.627 | 7.291 | 7.472 | 226,772 | +0.12(+1.64%) |
Jul 19, 2021 | 7.274 | 7.541 | 7.205 | 7.351 | 301,908 | -0.29(-3.83%) |
Jul 16, 2021 | 7.963 | 8.110 | 7.627 | 7.644 | 354,764 | -0.22(-2.74%) |
Jul 15, 2021 | 7.912 | 8.067 | 7.811 | 7.860 | 181,531 | -0.13(-1.62%) |
Jul 14, 2021 | 8.317 | 8.473 | 7.946 | 7.989 | 173,013 | -0.28(-3.44%) |
Jul 13, 2021 | 8.282 | 8.446 | 8.199 | 8.274 | 140,555 | -0.04(-0.52%) |
Jul 12, 2021 | 8.196 | 8.394 | 8.101 | 8.317 | 97,154 | -0.03(-0.31%) |
Jul 09, 2021 | 8.136 | 8.368 | 8.032 | 8.342 | 160,753 | +0.31(+3.86%) |
Jul 08, 2021 | 7.800 | 8.067 | 7.774 | 8.032 | 206,147 | +0.09(+1.19%) |
Jul 07, 2021 | 8.024 | 8.213 | 7.877 | 7.937 | 243,131 | -0.16(-2.02%) |
Jul 06, 2021 | 8.523 | 8.541 | 7.903 | 8.101 | 190,315 | -0.42(-4.95%) |
Jul 02, 2021 | 8.670 | 8.687 | 8.446 | 8.523 | 143,562 | -0.23(-2.66%) |
Jul 01, 2021 | 8.601 | 8.773 | 8.558 | 8.756 | 169,667 | +0.36(+4.31%) |
Jun 30, 2021 | 8.463 | 8.549 | 8.248 | 8.394 | 189,574 | -0.07(-0.81%) |
Jun 29, 2021 | 8.282 | 8.687 | 8.282 | 8.463 | 221,704 | +0.22(+2.72%) |
Jun 28, 2021 | 8.515 | 8.567 | 8.161 | 8.239 | 222,749 | -0.31(-3.63%) |
Jun 25, 2021 | 8.842 | 8.842 | 8.454 | 8.549 | 919,484 | -0.21(-2.36%) |
Jun 24, 2021 | 8.782 | 8.842 | 8.523 | 8.756 | 175,483 | -0.02(-0.20%) |
Jun 23, 2021 | 8.713 | 8.903 | 8.575 | 8.773 | 290,473 | +0.18(+2.11%) |
Jun 22, 2021 | 8.394 | 8.635 | 8.174 | 8.592 | 302,453 | +0.16(+1.84%) |
Jun 21, 2021 | 8.032 | 8.498 | 8.032 | 8.437 | 209,402 | +0.42(+5.27%) |
Jun 18, 2021 | 8.110 | 8.299 | 7.937 | 8.015 | 380,922 | -0.10(-1.27%) |
Jun 17, 2021 | 9.049 | 9.140 | 8.058 | 8.118 | 378,679 | -1.00(-10.96%) |
Jun 16, 2021 | 9.135 | 9.239 | 8.989 | 9.118 | 159,629 | -0.03(-0.28%) |
Jun 15, 2021 | 8.868 | 9.153 | 8.868 | 9.144 | 332,391 | +0.30(+3.41%) |
Jun 14, 2021 | 8.885 | 9.059 | 8.816 | 8.842 | 136,257 | -0.07(-0.82%) |
Jun 11, 2021 | 8.864 | 9.095 | 8.864 | 8.916 | 119,448 | +0.04(+0.48%) |
Jun 10, 2021 | 9.018 | 9.172 | 8.847 | 8.873 | 135,455 | -0.10(-1.14%) |
Jun 09, 2021 | 9.069 | 9.154 | 8.899 | 8.975 | 192,697 | -0.13(-1.41%) |
Jun 08, 2021 | 9.026 | 9.274 | 8.924 | 9.103 | 148,464 | +0.03(+0.28%) |
Jun 07, 2021 | 9.291 | 9.436 | 9.061 | 9.078 | 276,038 | -0.29(-3.10%) |
Jun 04, 2021 | 9.385 | 9.445 | 9.223 | 9.368 | 208,405 | -0.03(-0.36%) |
Jun 03, 2021 | 9.359 | 9.555 | 9.206 | 9.402 | 166,180 | +0.02(+0.18%) |
Jun 02, 2021 | 8.856 | 9.410 | 8.839 | 9.385 | 297,676 | +0.51(+5.77%) |
Jun 01, 2021 | 8.617 | 8.950 | 8.557 | 8.873 | 360,154 | +0.35(+4.10%) |
May 28, 2021 | 8.711 | 8.736 | 8.472 | 8.523 | 186,889 | -0.09(-0.99%) |
May 27, 2021 | 8.515 | 8.745 | 8.472 | 8.608 | 413,747 | +0.10(+1.20%) |
May 26, 2021 | 8.259 | 8.583 | 8.207 | 8.506 | 332,191 | +0.23(+2.78%) |
May 25, 2021 | 8.429 | 8.502 | 8.062 | 8.276 | 354,985 | -0.19(-2.22%) |
May 24, 2021 | 8.574 | 8.685 | 8.242 | 8.463 | 342,982 | -0.06(-0.70%) |
May 21, 2021 | 8.608 | 8.736 | 8.487 | 8.523 | 185,065 | +0.03(+0.40%) |
May 20, 2021 | 8.583 | 8.583 | 8.233 | 8.489 | 355,809 | -0.13(-1.49%) |
May 19, 2021 | 8.378 | 8.660 | 8.284 | 8.617 | 449,503 | +0.00(+0.00%) |
May 18, 2021 | 8.950 | 8.984 | 8.608 | 8.617 | 183,754 | -0.33(-3.72%) |
May 17, 2021 | 8.694 | 8.958 | 8.651 | 8.950 | 252,872 | +0.14(+1.55%) |
May 14, 2021 | 8.617 | 8.967 | 8.613 | 8.813 | 271,041 | +0.28(+3.30%) |
May 13, 2021 | 8.626 | 8.736 | 8.391 | 8.532 | 384,069 | -0.15(-1.67%) |
May 12, 2021 | 8.532 | 8.984 | 8.532 | 8.677 | 354,078 | +0.15(+1.70%) |
May 11, 2021 | 8.532 | 8.830 | 8.489 | 8.532 | 231,244 | -0.27(-3.10%) |
May 10, 2021 | 9.180 | 9.427 | 8.805 | 8.805 | 351,874 | -0.38(-4.09%) |
May 07, 2021 | 8.634 | 9.180 | 8.540 | 9.180 | 610,621 | +0.53(+6.11%) |
May 06, 2021 | 8.660 | 8.711 | 8.378 | 8.651 | 409,361 | -0.06(-0.69%) |
May 05, 2021 | 8.745 | 8.933 | 8.463 | 8.711 | 612,418 | -0.34(-3.77%) |
May 04, 2021 | 9.956 | 10.02 | 9.052 | 9.052 | 597,870 | -0.87(-8.77%) |
May 03, 2021 | 9.419 | 9.991 | 9.419 | 9.922 | 476,687 | +0.59(+6.31%) |
Apr 30, 2021 | 9.325 | 9.513 | 9.300 | 9.334 | 411,409 | -0.20(-2.06%) |
Apr 29, 2021 | 9.445 | 9.573 | 9.265 | 9.530 | 333,759 | +0.15(+1.55%) |
Apr 28, 2021 | 8.916 | 9.487 | 8.916 | 9.385 | 248,368 | +0.50(+5.67%) |
Apr 27, 2021 | 8.762 | 9.018 | 8.719 | 8.881 | 231,841 | +0.01(+0.10%) |
Apr 26, 2021 | 8.711 | 8.890 | 8.608 | 8.873 | 375,839 | +0.11(+1.27%) |
Apr 23, 2021 | 8.591 | 8.881 | 8.498 | 8.762 | 249,306 | +0.09(+1.08%) |
Apr 22, 2021 | 8.668 | 8.881 | 8.583 | 8.668 | 488,872 | -0.13(-1.45%) |
Apr 21, 2021 | 8.890 | 8.941 | 8.370 | 8.796 | 1,413,222 | -0.37(-4.00%) |
Apr 20, 2021 | 9.479 | 9.581 | 9.018 | 9.163 | 185,904 | -0.37(-3.85%) |
Apr 19, 2021 | 9.462 | 9.683 | 9.385 | 9.530 | 199,324 | -0.03(-0.27%) |
Apr 16, 2021 | 9.905 | 9.973 | 9.521 | 9.555 | 284,704 | -0.26(-2.61%) |
Apr 15, 2021 | 10.02 | 10.02 | 9.590 | 9.811 | 149,007 | -0.19(-1.88%) |
Apr 14, 2021 | 9.590 | 10.29 | 9.573 | 9.999 | 251,784 | +0.40(+4.18%) |
Apr 13, 2021 | 9.777 | 9.777 | 9.479 | 9.598 | 288,448 | -0.21(-2.17%) |
Apr 12, 2021 | 10.03 | 10.18 | 9.752 | 9.811 | 207,465 | -0.20(-2.04%) |
Apr 09, 2021 | 10.21 | 10.40 | 9.982 | 10.02 | 287,517 | -0.49(-4.63%) |
Apr 08, 2021 | 10.37 | 10.55 | 9.982 | 10.50 | 249,591 | +0.14(+1.32%) |
Apr 07, 2021 | 10.49 | 10.68 | 10.31 | 10.37 | 364,894 | -0.11(-1.06%) |
Apr 06, 2021 | 10.56 | 10.87 | 10.45 | 10.48 | 172,628 | -0.07(-0.65%) |
Apr 05, 2021 | 10.96 | 10.99 | 10.26 | 10.55 | 378,142 | -0.39(-3.59%) |
Apr 01, 2021 | 10.49 | 10.95 | 10.37 | 10.94 | 252,471 | +0.47(+4.48%) |
Mar 31, 2021 | 10.49 | 10.58 | 10.32 | 10.47 | 309,949 | +0.01(+0.08%) |
Mar 30, 2021 | 10.54 | 10.68 | 10.38 | 10.46 | 238,094 | -0.16(-1.53%) |
Mar 29, 2021 | 11.20 | 11.37 | 10.61 | 10.62 | 199,873 | -0.53(-4.74%) |
Mar 26, 2021 | 11.16 | 11.26 | 10.94 | 11.15 | 304,278 | +0.16(+1.48%) |
Mar 25, 2021 | 10.85 | 11.07 | 10.20 | 10.99 | 406,289 | +0.05(+0.47%) |
Mar 24, 2021 | 10.91 | 11.28 | 10.82 | 10.94 | 474,596 | +0.12(+1.10%) |
Mar 23, 2021 | 10.43 | 11.08 | 10.39 | 10.82 | 1,129,198 | +0.10(+0.95%) |
Mar 22, 2021 | 11.05 | 11.09 | 10.45 | 10.72 | 484,418 | -0.40(-3.61%) |
Mar 19, 2021 | 12.37 | 12.40 | 11.10 | 11.12 | 799,728 | -1.25(-10.14%) |
Mar 18, 2021 | 12.64 | 12.86 | 12.37 | 12.37 | 1,545,357 | -0.25(-1.96%) |
Mar 17, 2021 | 12.25 | 12.63 | 12.04 | 12.62 | 495,593 | +0.25(+2.00%) |
Mar 16, 2021 | 12.35 | 12.65 | 11.92 | 12.37 | 1,196,011 | -0.22(-1.76%) |
Mar 15, 2021 | 12.45 | 12.63 | 11.94 | 12.59 | 686,711 | +0.12(+0.96%) |
Mar 12, 2021 | 12.32 | 12.49 | 12.04 | 12.47 | 712,288 | +0.24(+1.99%) |
Mar 11, 2021 | 11.87 | 12.45 | 11.74 | 12.23 | 828,642 | +0.36(+3.00%) |
Mar 10, 2021 | 11.43 | 11.94 | 11.27 | 11.87 | 712,305 | +0.62(+5.49%) |
Mar 09, 2021 | 11.26 | 11.27 | 10.90 | 11.26 | 1,206,641 | +0.01(+0.08%) |
Mar 08, 2021 | 10.92 | 11.28 | 10.66 | 11.25 | 543,165 | +0.44(+4.08%) |
Mar 05, 2021 | 10.43 | 10.86 | 10.16 | 10.81 | 736,043 | +0.79(+7.86%) |
Mar 04, 2021 | 9.723 | 10.08 | 9.469 | 10.02 | 594,932 | +0.30(+3.05%) |
Mar 03, 2021 | 9.909 | 10.21 | 9.715 | 9.723 | 390,991 | -0.13(-1.29%) |
Mar 02, 2021 | 10.34 | 10.45 | 9.833 | 9.850 | 497,923 | -0.36(-3.49%) |
Mar 01, 2021 | 10.47 | 10.83 | 10.04 | 10.21 | 742,507 | +0.20(+2.03%) |
Feb 26, 2021 | 9.977 | 10.51 | 9.825 | 10.00 | 616,084 | +0.28(+2.87%) |
Feb 25, 2021 | 10.50 | 10.50 | 9.342 | 9.723 | 707,458 | -0.50(-4.89%) |
Feb 24, 2021 | 10.36 | 10.76 | 10.15 | 10.22 | 541,800 | -0.05(-0.49%) |
Feb 23, 2021 | 10.08 | 10.32 | 9.850 | 10.27 | 491,524 | +0.21(+2.10%) |
Feb 22, 2021 | 9.986 | 10.16 | 9.782 | 10.06 | 352,029 | +0.20(+2.06%) |
Feb 19, 2021 | 9.740 | 9.867 | 9.662 | 9.859 | 239,444 | +0.12(+1.22%) |
Feb 18, 2021 | 10.03 | 10.16 | 9.571 | 9.740 | 212,406 | -0.34(-3.36%) |
Feb 17, 2021 | 10.30 | 10.45 | 9.977 | 10.08 | 390,740 | -0.22(-2.14%) |
Feb 16, 2021 | 10.59 | 10.59 | 10.08 | 10.30 | 319,266 | -0.01(-0.08%) |
Feb 12, 2021 | 9.613 | 10.34 | 9.494 | 10.31 | 486,562 | +0.82(+8.66%) |
Feb 11, 2021 | 9.867 | 9.979 | 9.232 | 9.486 | 392,088 | -0.27(-2.78%) |
Feb 10, 2021 | 9.681 | 9.859 | 9.469 | 9.757 | 640,677 | +0.36(+3.88%) |
Feb 09, 2021 | 8.842 | 9.571 | 8.597 | 9.393 | 1,258,164 | +0.64(+7.36%) |
Feb 08, 2021 | 8.503 | 8.834 | 8.444 | 8.749 | 538,451 | +0.36(+4.24%) |
Feb 05, 2021 | 8.470 | 8.529 | 8.292 | 8.393 | 181,826 | +0.05(+0.61%) |
Feb 04, 2021 | 8.249 | 8.453 | 8.050 | 8.343 | 378,543 | +0.13(+1.55%) |
Feb 03, 2021 | 8.063 | 8.283 | 8.046 | 8.216 | 186,177 | +0.15(+1.89%) |
Feb 02, 2021 | 8.182 | 8.216 | 7.902 | 8.063 | 189,748 | +0.11(+1.38%) |
Feb 01, 2021 | 7.809 | 8.029 | 7.563 | 7.953 | 225,480 | +0.25(+3.19%) |
Jan 29, 2021 | 7.741 | 7.953 | 7.640 | 7.707 | 252,667 | -0.05(-0.66%) |
Jan 28, 2021 | 7.733 | 7.860 | 7.589 | 7.758 | 221,784 | +0.08(+1.10%) |
Jan 27, 2021 | 8.055 | 8.199 | 7.661 | 7.673 | 228,109 | -0.53(-6.41%) |
Jan 26, 2021 | 8.385 | 8.495 | 8.139 | 8.199 | 152,894 | -0.12(-1.43%) |
Jan 25, 2021 | 8.647 | 8.647 | 8.105 | 8.317 | 223,179 | -0.28(-3.25%) |
Jan 22, 2021 | 8.131 | 8.614 | 8.046 | 8.597 | 253,494 | +0.30(+3.57%) |
Jan 21, 2021 | 8.614 | 8.690 | 8.139 | 8.300 | 255,034 | -0.31(-3.64%) |
Jan 20, 2021 | 8.995 | 9.003 | 8.427 | 8.614 | 335,403 | -0.17(-1.93%) |
Jan 19, 2021 | 8.952 | 8.952 | 8.537 | 8.783 | 324,170 | +0.01(+0.10%) |
Jan 15, 2021 | 9.062 | 9.105 | 8.597 | 8.775 | 372,508 | -0.26(-2.91%) |
Jan 14, 2021 | 8.385 | 9.147 | 8.385 | 9.037 | 387,023 | +0.66(+7.89%) |
Jan 13, 2021 | 8.461 | 8.461 | 7.961 | 8.376 | 246,252 | -0.05(-0.60%) |
Jan 12, 2021 | 8.190 | 8.529 | 8.097 | 8.427 | 351,105 | +0.36(+4.41%) |
Jan 11, 2021 | 7.563 | 8.072 | 7.563 | 8.072 | 330,000 | +0.39(+5.07%) |
Jan 08, 2021 | 7.809 | 7.834 | 7.657 | 7.682 | 380,891 | -0.08(-0.98%) |
Jan 07, 2021 | 7.750 | 7.843 | 7.580 | 7.758 | 220,117 | +0.05(+0.66%) |
Jan 06, 2021 | 7.606 | 7.860 | 7.496 | 7.707 | 271,015 | +0.30(+4.12%) |
Jan 05, 2021 | 7.157 | 7.724 | 7.076 | 7.402 | 483,260 | +0.33(+4.67%) |
Jan 04, 2021 | 7.030 | 7.174 | 6.827 | 7.072 | 398,251 | +0.18(+2.58%) |
Dec 31, 2020 | 6.894 | 6.894 | 6.894 | 172,637 | -0.08(-1.21%) | |
Dec 30, 2020 | 6.869 | 7.055 | 6.869 | 6.979 | 172,637 | +0.13(+1.85%) |
Dec 29, 2020 | 6.987 | 7.106 | 6.784 | 6.852 | 325,293 | -0.09(-1.34%) |
Dec 28, 2020 | 7.089 | 7.225 | 6.920 | 6.945 | 150,391 | -0.08(-1.20%) |
Dec 24, 2020 | 7.225 | 7.250 | 6.945 | 7.030 | 95,163 | -0.15(-2.12%) |
Dec 23, 2020 | 6.954 | 7.199 | 6.937 | 7.182 | 587,390 | +0.30(+4.43%) |
Dec 22, 2020 | 7.030 | 7.081 | 6.810 | 6.877 | 414,826 | -0.23(-3.22%) |
Dec 21, 2020 | 7.131 | 7.381 | 7.047 | 7.106 | 466,351 | -0.30(-4.00%) |
Dec 18, 2020 | 7.860 | 7.970 | 7.402 | 7.402 | 860,605 | -0.46(-5.82%) |
Dec 17, 2020 | 8.224 | 8.224 | 7.741 | 7.860 | 569,502 | -0.35(-4.23%) |
Dec 16, 2020 | 8.258 | 8.258 | 8.114 | 8.207 | 378,707 | +0.01(+0.10%) |
Dec 15, 2020 | 8.334 | 8.368 | 8.055 | 8.199 | 579,207 | -0.02(-0.21%) |
Dec 14, 2020 | 8.300 | 8.376 | 8.038 | 8.216 | 487,874 | +0.08(+0.94%) |
Dec 11, 2020 | 7.673 | 8.148 | 7.572 | 8.139 | 392,579 | +0.39(+5.03%) |
Dec 10, 2020 | 7.242 | 7.775 | 7.182 | 7.750 | 372,906 | +0.48(+6.64%) |
Dec 09, 2020 | 6.987 | 7.436 | 6.987 | 7.267 | 455,633 | +0.31(+4.51%) |
Dec 08, 2020 | 6.462 | 6.962 | 6.420 | 6.954 | 328,359 | +0.41(+6.21%) |
Dec 07, 2020 | 6.378 | 6.649 | 6.284 | 6.547 | 224,712 | +0.07(+1.05%) |
Dec 04, 2020 | 6.268 | 6.572 | 6.149 | 6.479 | 279,469 | +0.32(+5.23%) |
Dec 03, 2020 | 6.445 | 6.454 | 6.073 | 6.157 | 290,816 | +0.10(+1.68%) |
Dec 02, 2020 | 5.844 | 6.081 | 5.844 | 6.056 | 296,925 | +0.21(+3.62%) |
Dec 01, 2020 | 5.836 | 5.903 | 5.649 | 5.844 | 402,137 | +0.15(+2.68%) |
Nov 30, 2020 | 5.844 | 5.853 | 5.675 | 5.692 | 301,502 | -0.19(-3.31%) |
Nov 27, 2020 | 5.937 | 5.937 | 5.734 | 5.886 | 94,927 | -0.10(-1.70%) |
Nov 25, 2020 | 6.191 | 6.344 | 5.878 | 5.988 | 237,082 | -0.23(-3.74%) |
Nov 24, 2020 | 6.162 | 6.304 | 6.054 | 6.221 | 349,173 | +0.23(+3.91%) |
Nov 23, 2020 | 5.787 | 6.112 | 5.787 | 5.987 | 366,970 | +0.23(+4.06%) |
Nov 20, 2020 | 5.778 | 5.862 | 5.695 | 5.753 | 339,750 | -0.08(-1.43%) |
Nov 19, 2020 | 5.678 | 5.887 | 5.633 | 5.837 | 276,578 | +0.10(+1.75%) |
Nov 18, 2020 | 5.812 | 6.029 | 5.737 | 5.737 | 379,385 | -0.04(-0.72%) |
Nov 17, 2020 | 5.753 | 5.845 | 5.678 | 5.778 | 263,140 | -0.03(-0.43%) |
Nov 16, 2020 | 5.703 | 5.887 | 5.636 | 5.803 | 286,556 | +0.35(+6.43%) |
Nov 13, 2020 | 5.419 | 5.511 | 5.269 | 5.453 | 116,044 | +0.08(+1.40%) |
Nov 12, 2020 | 5.511 | 5.620 | 5.327 | 5.378 | 192,024 | -0.22(-3.88%) |
Nov 11, 2020 | 5.745 | 5.745 | 5.444 | 5.595 | 166,235 | -0.10(-1.76%) |
Nov 10, 2020 | 5.570 | 5.787 | 5.428 | 5.695 | 237,140 | +0.28(+5.08%) |
Nov 09, 2020 | 5.411 | 5.712 | 5.311 | 5.419 | 387,782 | +0.46(+9.26%) |
Nov 06, 2020 | 4.893 | 4.993 | 4.810 | 4.960 | 330,888 | +0.08(+1.54%) |
Nov 05, 2020 | 4.985 | 5.160 | 4.877 | 4.885 | 198,880 | -0.09(-1.85%) |
Nov 04, 2020 | 5.052 | 5.211 | 4.818 | 4.977 | 174,648 | -0.15(-2.93%) |
Nov 03, 2020 | 5.302 | 5.386 | 5.077 | 5.127 | 231,131 | -0.03(-0.65%) |
Nov 02, 2020 | 4.968 | 5.302 | 4.935 | 5.160 | 181,185 | +0.21(+4.22%) |
Oct 30, 2020 | 4.751 | 5.069 | 4.718 | 4.952 | 275,800 | +0.11(+2.24%) |
Oct 29, 2020 | 4.768 | 4.893 | 4.634 | 4.843 | 247,705 | +0.01(+0.17%) |
Oct 28, 2020 | 4.935 | 4.973 | 4.735 | 4.835 | 227,866 | -0.18(-3.50%) |
Oct 27, 2020 | 5.044 | 5.085 | 4.985 | 5.010 | 191,406 | -0.07(-1.32%) |
Oct 26, 2020 | 5.169 | 5.177 | 5.010 | 5.077 | 240,276 | -0.18(-3.49%) |
Oct 23, 2020 | 5.252 | 5.344 | 5.160 | 5.261 | 156,761 | +0.03(+0.64%) |
Oct 22, 2020 | 5.094 | 5.336 | 5.044 | 5.227 | 191,097 | +0.18(+3.47%) |
Oct 21, 2020 | 5.277 | 5.319 | 5.052 | 5.052 | 161,293 | -0.26(-4.87%) |
Oct 20, 2020 | 5.202 | 5.361 | 5.202 | 5.311 | 127,979 | +0.13(+2.42%) |
Oct 19, 2020 | 5.261 | 5.444 | 5.177 | 5.186 | 158,928 | -0.06(-1.11%) |
Oct 16, 2020 | 5.403 | 5.486 | 5.227 | 5.244 | 125,146 | -0.23(-4.12%) |
Oct 15, 2020 | 5.294 | 5.478 | 5.219 | 5.469 | 167,839 | +0.07(+1.24%) |
Oct 14, 2020 | 5.344 | 5.536 | 5.344 | 5.403 | 185,874 | +0.06(+1.09%) |
Oct 13, 2020 | 5.428 | 5.486 | 5.302 | 5.344 | 115,490 | -0.10(-1.84%) |
Oct 12, 2020 | 5.403 | 5.478 | 5.302 | 5.444 | 183,237 | +0.03(+0.46%) |
Oct 09, 2020 | 5.536 | 5.553 | 5.411 | 5.419 | 205,263 | -0.12(-2.11%) |
Oct 08, 2020 | 5.436 | 5.578 | 5.436 | 5.536 | 363,627 | +0.18(+3.27%) |
Oct 07, 2020 | 5.403 | 5.461 | 5.319 | 5.361 | 180,861 | -0.02(-0.31%) |
Oct 06, 2020 | 5.636 | 5.645 | 5.361 | 5.378 | 530,583 | -0.19(-3.45%) |
Oct 05, 2020 | 5.444 | 5.611 | 5.411 | 5.570 | 169,799 | +0.18(+3.41%) |
Oct 02, 2020 | 5.227 | 5.444 | 5.194 | 5.386 | 251,489 | -0.03(-0.62%) |
Oct 01, 2020 | 5.227 | 5.428 | 5.215 | 5.419 | 283,003 | +0.13(+2.37%) |
Sep 30, 2020 | 5.511 | 5.570 | 5.219 | 5.294 | 303,120 | -0.20(-3.65%) |
Sep 29, 2020 | 5.353 | 5.503 | 5.261 | 5.494 | 512,732 | +0.10(+1.86%) |
Sep 28, 2020 | 5.244 | 5.520 | 5.244 | 5.394 | 405,621 | +0.23(+4.53%) |
Sep 25, 2020 | 5.169 | 5.236 | 5.089 | 5.160 | 200,592 | -0.03(-0.48%) |
Sep 24, 2020 | 5.177 | 5.361 | 5.094 | 5.186 | 399,163 | +0.00(+0.00%) |
Sep 23, 2020 | 5.394 | 5.428 | 5.135 | 5.186 | 386,027 | -0.21(-3.87%) |
Sep 22, 2020 | 5.511 | 5.570 | 5.194 | 5.394 | 598,895 | -0.13(-2.27%) |
Sep 21, 2020 | 5.436 | 5.528 | 5.286 | 5.520 | 387,230 | -0.08(-1.34%) |
Sep 18, 2020 | 5.828 | 5.920 | 5.570 | 5.595 | 655,430 | -0.22(-3.74%) |
Sep 17, 2020 | 5.720 | 5.879 | 5.649 | 5.812 | 581,431 | +0.00(+0.00%) |
Sep 16, 2020 | 5.553 | 5.879 | 5.461 | 5.812 | 762,490 | +0.33(+6.10%) |
Sep 15, 2020 | 5.486 | 5.682 | 5.469 | 5.478 | 276,454 | +0.00(+0.00%) |
Sep 14, 2020 | 5.553 | 5.557 | 5.336 | 5.478 | 347,906 | -0.07(-1.20%) |
Sep 11, 2020 | 5.795 | 5.795 | 5.511 | 5.545 | 249,813 | -0.23(-3.91%) |
Sep 10, 2020 | 6.046 | 6.062 | 5.762 | 5.770 | 324,475 | -0.28(-4.56%) |
Sep 09, 2020 | 6.162 | 6.271 | 6.021 | 6.046 | 346,581 | -0.08(-1.23%) |
Sep 08, 2020 | 6.196 | 6.279 | 5.987 | 6.121 | 345,774 | -0.20(-3.17%) |
Sep 04, 2020 | 6.446 | 6.459 | 6.238 | 6.321 | 270,890 | +0.09(+1.41%) |
Sep 03, 2020 | 6.225 | 6.353 | 6.135 | 6.233 | 259,891 | -0.05(-0.79%) |
Sep 02, 2020 | 6.340 | 6.382 | 6.258 | 6.283 | 217,573 | -0.09(-1.42%) |