Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.864 | 5.864 | 5.612 | 5.709 | 79,561 | -0.19(-3.18%) |
Jan 28, 2021 | 5.775 | 6.035 | 5.762 | 5.897 | 89,054 | +0.11(+1.97%) |
Jan 27, 2021 | 5.750 | 5.823 | 5.660 | 5.783 | 132,608 | -0.02(-0.28%) |
Jan 26, 2021 | 5.840 | 5.950 | 5.799 | 5.799 | 111,669 | -0.05(-0.84%) |
Jan 25, 2021 | 5.840 | 5.880 | 5.750 | 5.848 | 82,471 | -0.07(-1.24%) |
Jan 22, 2021 | 5.880 | 5.946 | 5.864 | 5.921 | 73,668 | +0.00(+0.00%) |
Jan 21, 2021 | 5.994 | 5.994 | 5.807 | 5.921 | 66,630 | -0.07(-1.22%) |
Jan 20, 2021 | 6.027 | 6.108 | 5.954 | 5.994 | 52,326 | -0.01(-0.14%) |
Jan 19, 2021 | 6.076 | 6.076 | 5.994 | 6.003 | 110,916 | -0.07(-1.21%) |
Jan 15, 2021 | 5.905 | 6.133 | 5.848 | 6.076 | 197,063 | +0.09(+1.50%) |
Jan 14, 2021 | 5.946 | 6.117 | 5.921 | 5.986 | 116,769 | +0.02(+0.27%) |
Jan 13, 2021 | 5.913 | 5.986 | 5.864 | 5.970 | 83,856 | +0.02(+0.27%) |
Jan 12, 2021 | 5.880 | 5.978 | 5.856 | 5.954 | 85,591 | +0.14(+2.38%) |
Jan 11, 2021 | 5.823 | 5.897 | 5.709 | 5.815 | 106,987 | -0.02(-0.42%) |
Jan 08, 2021 | 5.872 | 5.889 | 5.832 | 5.840 | 40,763 | -0.05(-0.83%) |
Jan 07, 2021 | 5.880 | 5.921 | 5.709 | 5.889 | 109,584 | +0.05(+0.84%) |
Jan 06, 2021 | 5.750 | 6.051 | 5.750 | 5.840 | 168,530 | +0.17(+3.02%) |
Jan 05, 2021 | 5.538 | 5.791 | 5.538 | 5.669 | 195,144 | +0.07(+1.16%) |
Jan 04, 2021 | 5.807 | 5.807 | 5.514 | 5.603 | 119,641 | -0.14(-2.41%) |
Dec 31, 2020 | 5.742 | 5.742 | 5.742 | 223,338 | -0.02(-0.28%) | |
Dec 30, 2020 | 5.620 | 5.799 | 5.620 | 5.758 | 223,338 | +0.18(+3.21%) |
Dec 29, 2020 | 5.628 | 5.628 | 5.514 | 5.579 | 123,566 | +0.07(+1.33%) |
Dec 28, 2020 | 5.375 | 5.620 | 5.343 | 5.506 | 188,360 | +0.23(+4.32%) |
Dec 24, 2020 | 5.286 | 5.327 | 5.253 | 5.278 | 51,322 | +0.06(+1.09%) |
Dec 23, 2020 | 5.270 | 5.302 | 5.196 | 5.221 | 52,296 | +0.03(+0.63%) |
Dec 22, 2020 | 5.213 | 5.286 | 5.141 | 5.188 | 99,844 | -0.02(-0.47%) |
Dec 21, 2020 | 5.188 | 5.213 | 5.017 | 5.213 | 244,393 | -0.08(-1.54%) |
Dec 18, 2020 | 5.359 | 5.449 | 5.221 | 5.294 | 382,093 | -0.05(-0.91%) |
Dec 17, 2020 | 5.050 | 5.351 | 5.050 | 5.343 | 114,490 | +0.29(+5.81%) |
Dec 16, 2020 | 5.286 | 5.327 | 5.050 | 5.050 | 79,829 | -0.24(-4.47%) |
Dec 15, 2020 | 5.294 | 5.367 | 5.170 | 5.286 | 47,405 | +0.05(+0.93%) |
Dec 14, 2020 | 5.343 | 5.408 | 5.225 | 5.237 | 65,749 | -0.10(-1.83%) |
Dec 11, 2020 | 5.432 | 5.432 | 5.269 | 5.335 | 43,709 | -0.14(-2.53%) |
Dec 10, 2020 | 5.278 | 5.506 | 5.213 | 5.473 | 81,455 | +0.19(+3.54%) |
Dec 09, 2020 | 5.335 | 5.485 | 5.270 | 5.286 | 88,003 | -0.01(-0.15%) |
Dec 08, 2020 | 5.180 | 5.416 | 5.180 | 5.294 | 195,808 | +0.01(+0.15%) |
Dec 07, 2020 | 5.457 | 5.465 | 5.237 | 5.286 | 213,877 | -0.17(-3.13%) |
Dec 04, 2020 | 5.359 | 5.563 | 5.359 | 5.457 | 219,040 | +0.15(+2.92%) |
Dec 03, 2020 | 5.343 | 5.404 | 5.286 | 5.302 | 183,257 | -0.04(-0.76%) |
Dec 02, 2020 | 5.367 | 5.448 | 5.286 | 5.343 | 36,443 | -0.02(-0.46%) |
Dec 01, 2020 | 5.294 | 5.424 | 5.229 | 5.367 | 110,743 | +0.20(+3.78%) |
Nov 30, 2020 | 5.082 | 5.278 | 5.082 | 5.172 | 95,485 | +0.09(+1.76%) |
Nov 27, 2020 | 5.033 | 5.126 | 4.944 | 5.082 | 55,496 | +0.11(+2.29%) |
Nov 25, 2020 | 5.050 | 5.123 | 4.927 | 4.968 | 82,263 | -0.11(-2.24%) |
Nov 24, 2020 | 4.887 | 5.188 | 4.879 | 5.082 | 141,127 | +0.20(+4.17%) |
Nov 23, 2020 | 4.927 | 4.968 | 4.862 | 4.879 | 111,425 | -0.01(-0.17%) |
Nov 20, 2020 | 4.854 | 4.919 | 4.806 | 4.887 | 87,788 | -0.02(-0.50%) |
Nov 19, 2020 | 4.895 | 4.976 | 4.813 | 4.911 | 84,621 | +0.02(+0.42%) |
Nov 18, 2020 | 4.907 | 4.998 | 4.891 | 4.891 | 111,087 | -0.01(-0.16%) |
Nov 17, 2020 | 4.875 | 5.077 | 4.835 | 4.899 | 115,973 | +0.02(+0.49%) |
Nov 16, 2020 | 4.682 | 4.891 | 4.682 | 4.875 | 86,041 | +0.31(+6.85%) |
Nov 13, 2020 | 4.482 | 4.634 | 4.482 | 4.562 | 108,883 | +0.07(+1.61%) |
Nov 12, 2020 | 4.570 | 4.650 | 4.418 | 4.490 | 158,525 | -0.10(-2.10%) |
Nov 11, 2020 | 4.690 | 4.771 | 4.522 | 4.586 | 92,815 | -0.11(-2.39%) |
Nov 10, 2020 | 4.947 | 4.971 | 4.642 | 4.698 | 178,396 | -0.25(-5.02%) |
Nov 09, 2020 | 4.771 | 5.468 | 4.730 | 4.947 | 278,394 | +0.62(+14.26%) |
Nov 06, 2020 | 4.378 | 4.406 | 4.290 | 4.330 | 70,219 | -0.05(-1.10%) |
Nov 05, 2020 | 4.249 | 4.450 | 4.249 | 4.378 | 56,379 | +0.14(+3.21%) |
Nov 04, 2020 | 4.370 | 4.394 | 4.209 | 4.241 | 52,635 | -0.14(-3.29%) |
Nov 03, 2020 | 4.410 | 4.506 | 4.386 | 4.386 | 69,173 | -0.02(-0.36%) |
Nov 02, 2020 | 4.514 | 4.571 | 4.354 | 4.402 | 123,010 | -0.10(-2.31%) |
Oct 30, 2020 | 4.442 | 4.562 | 4.394 | 4.506 | 72,963 | +0.08(+1.81%) |
Oct 29, 2020 | 4.442 | 4.591 | 4.370 | 4.426 | 75,065 | -0.02(-0.36%) |
Oct 28, 2020 | 4.626 | 4.666 | 4.386 | 4.442 | 185,026 | -0.22(-4.81%) |
Oct 27, 2020 | 4.779 | 4.835 | 4.666 | 4.666 | 38,803 | -0.13(-2.68%) |
Oct 26, 2020 | 4.755 | 4.867 | 4.650 | 4.795 | 73,627 | -0.01(-0.17%) |
Oct 23, 2020 | 4.771 | 4.875 | 4.771 | 4.803 | 33,924 | +0.03(+0.67%) |
Oct 22, 2020 | 4.891 | 4.891 | 4.771 | 4.771 | 50,598 | -0.06(-1.33%) |
Oct 21, 2020 | 4.819 | 4.883 | 4.795 | 4.835 | 44,386 | -0.04(-0.82%) |
Oct 20, 2020 | 4.891 | 4.907 | 4.843 | 4.875 | 33,793 | +0.03(+0.66%) |
Oct 19, 2020 | 4.891 | 4.939 | 4.811 | 4.843 | 49,597 | -0.05(-0.98%) |
Oct 16, 2020 | 4.923 | 4.983 | 4.883 | 4.891 | 49,639 | -0.06(-1.29%) |
Oct 15, 2020 | 4.971 | 5.067 | 4.891 | 4.955 | 97,925 | +0.00(+0.00%) |
Oct 14, 2020 | 5.151 | 5.151 | 4.923 | 4.955 | 54,432 | -0.10(-1.90%) |
Oct 13, 2020 | 5.204 | 5.204 | 5.027 | 5.051 | 53,901 | -0.16(-3.08%) |
Oct 12, 2020 | 5.244 | 5.292 | 5.163 | 5.212 | 49,794 | -0.07(-1.37%) |
Oct 09, 2020 | 5.412 | 5.412 | 5.260 | 5.284 | 39,537 | -0.08(-1.49%) |
Oct 08, 2020 | 5.324 | 5.412 | 5.276 | 5.364 | 57,660 | +0.12(+2.29%) |
Oct 07, 2020 | 5.268 | 5.324 | 5.123 | 5.244 | 66,574 | +0.02(+0.31%) |
Oct 06, 2020 | 5.179 | 5.396 | 5.147 | 5.228 | 136,574 | +0.17(+3.33%) |
Oct 05, 2020 | 4.979 | 5.131 | 4.923 | 5.059 | 112,060 | +0.17(+3.44%) |
Oct 02, 2020 | 4.787 | 4.923 | 4.771 | 4.891 | 59,742 | +0.02(+0.33%) |
Oct 01, 2020 | 4.851 | 4.947 | 4.795 | 4.875 | 48,600 | +0.02(+0.50%) |
Sep 30, 2020 | 4.947 | 4.995 | 4.811 | 4.851 | 91,772 | -0.06(-1.14%) |
Sep 29, 2020 | 5.091 | 5.091 | 4.871 | 4.907 | 36,788 | -0.18(-3.62%) |
Sep 28, 2020 | 4.923 | 5.228 | 4.923 | 5.091 | 95,030 | +0.22(+4.44%) |
Sep 25, 2020 | 4.738 | 4.899 | 4.698 | 4.875 | 82,192 | +0.14(+3.05%) |
Sep 24, 2020 | 4.602 | 4.851 | 4.586 | 4.730 | 136,245 | +0.16(+3.51%) |
Sep 23, 2020 | 4.747 | 4.763 | 4.554 | 4.570 | 101,058 | -0.15(-3.23%) |
Sep 22, 2020 | 4.755 | 4.851 | 4.706 | 4.722 | 79,588 | +0.00(+0.00%) |
Sep 21, 2020 | 4.883 | 4.883 | 4.626 | 4.722 | 100,520 | -0.24(-4.85%) |
Sep 18, 2020 | 5.019 | 5.043 | 4.811 | 4.963 | 99,778 | +0.02(+0.32%) |
Sep 17, 2020 | 4.947 | 5.027 | 4.883 | 4.947 | 52,321 | -0.06(-1.12%) |
Sep 16, 2020 | 4.931 | 5.083 | 4.931 | 5.003 | 75,957 | +0.06(+1.30%) |
Sep 15, 2020 | 5.043 | 5.204 | 4.939 | 4.939 | 47,412 | -0.07(-1.44%) |
Sep 14, 2020 | 4.811 | 5.131 | 4.783 | 5.011 | 81,045 | +0.25(+5.22%) |
Sep 11, 2020 | 5.003 | 5.003 | 4.763 | 4.763 | 100,776 | -0.17(-3.41%) |
Sep 10, 2020 | 5.115 | 5.123 | 4.923 | 4.931 | 62,986 | -0.18(-3.61%) |
Sep 09, 2020 | 5.171 | 5.276 | 5.075 | 5.115 | 44,710 | -0.07(-1.39%) |
Sep 08, 2020 | 5.252 | 5.284 | 5.155 | 5.187 | 45,395 | -0.10(-1.82%) |
Sep 04, 2020 | 5.420 | 5.452 | 5.179 | 5.284 | 84,936 | -0.12(-2.23%) |
Sep 03, 2020 | 5.436 | 5.596 | 5.308 | 5.404 | 86,584 | -0.02(-0.44%) |
Sep 02, 2020 | 5.412 | 5.452 | 5.348 | 5.428 | 52,547 | +0.00(+0.00%) |
Sep 01, 2020 | 5.300 | 5.484 | 5.292 | 5.428 | 59,288 | +0.08(+1.50%) |
Aug 31, 2020 | 5.260 | 5.476 | 5.212 | 5.348 | 88,084 | +0.10(+1.99%) |
Aug 28, 2020 | 5.420 | 5.460 | 5.196 | 5.244 | 116,990 | -0.18(-3.25%) |
Aug 27, 2020 | 5.204 | 5.797 | 5.204 | 5.420 | 46,380 | +0.22(+4.32%) |
Aug 26, 2020 | 5.220 | 5.260 | 5.051 | 5.196 | 84,981 | -0.10(-1.97%) |
Aug 25, 2020 | 5.364 | 5.396 | 5.228 | 5.300 | 111,446 | -0.02(-0.45%) |
Aug 24, 2020 | 5.308 | 5.360 | 5.244 | 5.324 | 100,732 | +0.00(+0.00%) |
Aug 21, 2020 | 5.372 | 5.492 | 5.252 | 5.324 | 53,755 | -0.13(-2.35%) |
Aug 20, 2020 | 5.540 | 5.596 | 5.284 | 5.452 | 88,473 | -0.15(-2.65%) |
Aug 19, 2020 | 5.711 | 5.711 | 5.553 | 5.600 | 63,944 | -0.06(-1.12%) |
Aug 18, 2020 | 5.893 | 5.893 | 5.600 | 5.664 | 67,611 | -0.20(-3.37%) |
Aug 17, 2020 | 5.901 | 5.980 | 5.782 | 5.861 | 53,161 | -0.04(-0.67%) |
Aug 14, 2020 | 5.933 | 6.083 | 5.751 | 5.901 | 83,184 | -0.09(-1.58%) |
Aug 13, 2020 | 6.368 | 6.502 | 5.964 | 5.996 | 108,378 | -0.04(-0.66%) |
Aug 12, 2020 | 6.273 | 6.273 | 5.925 | 6.035 | 69,974 | -0.14(-2.30%) |
Aug 11, 2020 | 5.592 | 6.391 | 5.592 | 6.178 | 123,148 | +0.60(+10.78%) |
Aug 10, 2020 | 5.418 | 5.592 | 5.292 | 5.577 | 52,464 | +0.24(+4.44%) |
Aug 07, 2020 | 5.094 | 5.450 | 5.070 | 5.339 | 47,912 | +0.17(+3.37%) |
Aug 06, 2020 | 4.983 | 5.165 | 4.983 | 5.165 | 26,228 | +0.16(+3.16%) |
Aug 05, 2020 | 5.094 | 5.134 | 4.912 | 5.007 | 32,168 | -0.06(-1.09%) |
Aug 04, 2020 | 5.086 | 5.086 | 4.968 | 5.063 | 26,267 | -0.02(-0.31%) |
Aug 03, 2020 | 5.260 | 5.260 | 4.960 | 5.078 | 50,819 | -0.21(-3.89%) |
Jul 31, 2020 | 5.545 | 5.545 | 5.134 | 5.284 | 48,671 | -0.18(-3.33%) |
Jul 30, 2020 | 5.529 | 5.529 | 5.292 | 5.466 | 39,767 | -0.04(-0.72%) |
Jul 29, 2020 | 5.363 | 5.577 | 5.292 | 5.505 | 39,350 | +0.21(+4.04%) |
Jul 28, 2020 | 5.237 | 5.371 | 5.150 | 5.292 | 34,164 | +0.06(+1.06%) |
Jul 27, 2020 | 5.197 | 5.237 | 5.039 | 5.237 | 25,735 | +0.06(+1.07%) |
Jul 24, 2020 | 5.237 | 5.237 | 5.110 | 5.181 | 25,157 | -0.09(-1.80%) |
Jul 23, 2020 | 5.466 | 5.585 | 5.197 | 5.276 | 59,171 | -0.25(-4.58%) |
Jul 22, 2020 | 5.426 | 5.545 | 5.426 | 5.529 | 34,465 | +0.05(+0.87%) |
Jul 21, 2020 | 5.466 | 5.569 | 5.411 | 5.482 | 51,441 | +0.08(+1.46%) |
Jul 20, 2020 | 5.648 | 5.648 | 5.197 | 5.403 | 69,421 | -0.20(-3.53%) |
Jul 17, 2020 | 5.656 | 5.695 | 5.537 | 5.600 | 49,682 | -0.06(-0.98%) |
Jul 16, 2020 | 5.774 | 5.778 | 5.585 | 5.656 | 39,700 | -0.12(-2.05%) |
Jul 15, 2020 | 5.838 | 5.933 | 5.695 | 5.774 | 139,079 | +0.13(+2.38%) |
Jul 14, 2020 | 5.632 | 5.751 | 5.545 | 5.640 | 57,843 | +0.00(+0.00%) |
Jul 13, 2020 | 5.782 | 5.782 | 5.600 | 5.640 | 26,118 | -0.07(-1.25%) |
Jul 10, 2020 | 5.767 | 5.798 | 5.640 | 5.711 | 32,869 | +0.02(+0.42%) |
Jul 09, 2020 | 5.925 | 5.925 | 5.616 | 5.687 | 83,385 | -0.25(-4.13%) |
Jul 08, 2020 | 6.202 | 6.249 | 5.861 | 5.933 | 39,410 | -0.26(-4.21%) |
Jul 07, 2020 | 6.486 | 6.486 | 6.115 | 6.194 | 47,502 | -0.40(-6.00%) |
Jul 06, 2020 | 6.716 | 6.716 | 6.522 | 6.589 | 37,425 | +0.03(+0.48%) |
Jul 02, 2020 | 6.431 | 6.558 | 6.233 | 6.558 | 49,682 | +0.27(+4.28%) |
Jul 01, 2020 | 6.455 | 6.488 | 6.209 | 6.289 | 64,047 | -0.12(-1.85%) |
Jun 30, 2020 | 6.328 | 6.581 | 6.273 | 6.407 | 86,626 | +0.06(+0.87%) |
Jun 29, 2020 | 6.004 | 6.387 | 5.878 | 6.352 | 129,313 | +0.39(+6.50%) |
Jun 26, 2020 | 5.909 | 5.964 | 5.680 | 5.964 | 401,381 | +0.01(+0.13%) |
Jun 25, 2020 | 5.846 | 5.980 | 5.743 | 5.956 | 108,015 | +0.11(+1.89%) |
Jun 24, 2020 | 6.012 | 6.020 | 5.703 | 5.846 | 65,417 | -0.25(-4.15%) |
Jun 23, 2020 | 5.893 | 6.130 | 5.822 | 6.099 | 67,387 | +0.31(+5.33%) |
Jun 22, 2020 | 5.782 | 5.869 | 5.640 | 5.790 | 58,145 | +0.18(+3.24%) |
Jun 19, 2020 | 5.838 | 5.996 | 5.600 | 5.608 | 98,860 | -0.17(-2.88%) |
Jun 18, 2020 | 5.948 | 5.996 | 5.743 | 5.774 | 42,018 | -0.25(-4.07%) |
Jun 17, 2020 | 6.328 | 6.328 | 5.893 | 6.020 | 70,348 | -0.29(-4.64%) |
Jun 16, 2020 | 6.178 | 6.447 | 6.075 | 6.312 | 106,137 | +0.35(+5.84%) |
Jun 15, 2020 | 5.727 | 6.067 | 5.695 | 5.964 | 122,557 | +0.06(+1.07%) |
Jun 12, 2020 | 5.822 | 6.020 | 5.727 | 5.901 | 84,321 | +0.32(+5.82%) |
Jun 11, 2020 | 6.217 | 6.217 | 5.553 | 5.577 | 149,276 | -0.86(-13.39%) |
Jun 10, 2020 | 6.534 | 6.716 | 6.407 | 6.439 | 77,174 | +0.01(+0.12%) |
Jun 09, 2020 | 6.629 | 6.678 | 6.376 | 6.431 | 58,144 | -0.25(-3.79%) |
Jun 08, 2020 | 6.447 | 6.708 | 6.360 | 6.684 | 124,744 | +0.36(+5.76%) |
Jun 05, 2020 | 6.265 | 6.376 | 6.249 | 6.320 | 94,688 | +0.32(+5.27%) |
Jun 04, 2020 | 5.909 | 6.067 | 5.774 | 6.004 | 63,836 | +0.01(+0.13%) |
Jun 03, 2020 | 5.751 | 6.028 | 5.719 | 5.996 | 246,521 | +0.35(+6.16%) |
Jun 02, 2020 | 5.759 | 5.830 | 5.577 | 5.648 | 73,335 | -0.05(-0.83%) |
Jun 01, 2020 | 5.838 | 5.909 | 5.687 | 5.695 | 80,364 | -0.14(-2.44%) |
May 29, 2020 | 5.592 | 5.877 | 5.387 | 5.838 | 92,665 | +0.15(+2.64%) |
May 28, 2020 | 5.996 | 5.996 | 5.592 | 5.687 | 88,449 | -0.21(-3.62%) |
May 27, 2020 | 5.869 | 6.130 | 5.672 | 5.901 | 118,682 | +0.17(+2.90%) |
May 26, 2020 | 5.395 | 5.814 | 5.395 | 5.735 | 205,563 | +0.40(+7.57%) |
May 22, 2020 | 5.854 | 5.854 | 5.276 | 5.331 | 168,011 | -0.45(-7.80%) |
May 21, 2020 | 5.687 | 5.885 | 5.624 | 5.782 | 107,393 | +0.11(+1.88%) |
May 20, 2020 | 5.574 | 5.824 | 5.543 | 5.676 | 166,270 | +0.27(+4.91%) |
May 19, 2020 | 5.043 | 5.652 | 4.879 | 5.410 | 261,351 | +0.70(+14.93%) |
May 18, 2020 | 4.731 | 4.832 | 4.567 | 4.708 | 135,735 | +0.16(+3.61%) |
May 15, 2020 | 4.544 | 4.637 | 4.450 | 4.544 | 219,551 | +0.02(+0.34%) |
May 14, 2020 | 4.263 | 4.684 | 4.216 | 4.528 | 813,211 | +0.13(+3.02%) |
May 13, 2020 | 4.419 | 4.780 | 4.130 | 4.395 | 260,008 | -0.05(-1.05%) |
May 12, 2020 | 4.177 | 4.895 | 4.177 | 4.442 | 513,064 | +0.45(+11.35%) |
May 11, 2020 | 4.317 | 4.317 | 3.989 | 3.989 | 270,369 | -0.34(-7.93%) |
May 08, 2020 | 4.317 | 4.489 | 4.216 | 4.333 | 72,628 | +0.12(+2.78%) |
May 07, 2020 | 4.099 | 4.333 | 3.989 | 4.216 | 153,108 | +0.12(+2.86%) |
May 06, 2020 | 4.052 | 4.223 | 3.935 | 4.099 | 126,369 | +0.04(+0.96%) |
May 05, 2020 | 4.231 | 4.266 | 3.907 | 4.060 | 62,041 | -0.12(-2.99%) |
May 04, 2020 | 3.958 | 4.247 | 3.872 | 4.184 | 84,827 | +0.20(+4.89%) |
May 01, 2020 | 4.036 | 4.145 | 3.942 | 3.989 | 104,524 | -0.15(-3.58%) |
Apr 30, 2020 | 4.309 | 4.341 | 3.942 | 4.138 | 161,801 | -0.25(-5.69%) |
Apr 29, 2020 | 4.395 | 4.563 | 4.309 | 4.387 | 206,487 | +0.11(+2.55%) |
Apr 28, 2020 | 3.903 | 4.333 | 3.810 | 4.278 | 642,008 | +0.43(+11.16%) |
Apr 27, 2020 | 3.786 | 3.903 | 3.638 | 3.849 | 105,427 | +0.09(+2.49%) |
Apr 24, 2020 | 3.669 | 3.927 | 3.458 | 3.755 | 54,183 | +0.19(+5.25%) |
Apr 23, 2020 | 3.739 | 3.747 | 3.497 | 3.568 | 258,407 | -0.11(-2.97%) |
Apr 22, 2020 | 3.872 | 3.872 | 3.568 | 3.677 | 93,087 | -0.09(-2.28%) |
Apr 21, 2020 | 3.661 | 3.872 | 3.661 | 3.763 | 111,266 | -0.05(-1.23%) |
Apr 20, 2020 | 3.825 | 3.942 | 3.661 | 3.810 | 69,286 | -0.09(-2.40%) |
Apr 17, 2020 | 3.911 | 4.122 | 3.841 | 3.903 | 93,380 | +0.18(+4.82%) |
Apr 16, 2020 | 3.771 | 3.771 | 3.466 | 3.724 | 98,211 | -0.08(-2.05%) |
Apr 15, 2020 | 4.138 | 4.177 | 3.747 | 3.802 | 66,445 | -0.44(-10.31%) |
Apr 14, 2020 | 4.169 | 4.333 | 4.122 | 4.239 | 235,151 | +0.22(+5.44%) |
Apr 13, 2020 | 4.325 | 4.352 | 3.919 | 4.021 | 65,864 | -0.31(-7.21%) |
Apr 09, 2020 | 4.138 | 4.450 | 4.138 | 4.333 | 183,813 | +0.39(+9.90%) |
Apr 08, 2020 | 3.708 | 3.989 | 3.669 | 3.942 | 131,248 | +0.23(+6.32%) |
Apr 07, 2020 | 3.669 | 3.829 | 3.513 | 3.708 | 292,363 | +0.16(+4.63%) |
Apr 06, 2020 | 3.615 | 3.716 | 3.373 | 3.544 | 89,137 | +0.07(+2.02%) |
Apr 03, 2020 | 3.608 | 3.780 | 3.427 | 3.474 | 75,318 | -0.08(-2.20%) |
Apr 02, 2020 | 3.685 | 3.989 | 3.521 | 3.552 | 49,324 | -0.18(-4.81%) |
Apr 01, 2020 | 3.911 | 3.989 | 3.724 | 3.732 | 68,299 | -0.31(-7.72%) |
Mar 31, 2020 | 4.114 | 4.122 | 3.763 | 4.044 | 49,506 | -0.02(-0.38%) |
Mar 30, 2020 | 4.169 | 4.280 | 3.919 | 4.060 | 53,878 | -0.18(-4.24%) |
Mar 27, 2020 | 4.239 | 4.450 | 4.184 | 4.239 | 40,477 | -0.24(-5.40%) |
Mar 26, 2020 | 4.325 | 4.567 | 4.325 | 4.481 | 53,576 | +0.00(+0.00%) |
Mar 25, 2020 | 4.434 | 4.668 | 4.402 | 4.481 | 50,224 | +0.01(+0.17%) |
Mar 24, 2020 | 4.450 | 4.633 | 4.348 | 4.473 | 135,247 | +0.02(+0.53%) |
Mar 23, 2020 | 4.348 | 4.762 | 4.239 | 4.450 | 79,895 | +0.01(+0.26%) |
Mar 20, 2020 | 4.868 | 4.930 | 4.438 | 4.438 | 132,317 | -0.43(-8.83%) |
Mar 19, 2020 | 3.993 | 5.045 | 3.993 | 4.868 | 104,330 | +0.70(+16.76%) |
Mar 18, 2020 | 5.344 | 5.525 | 4.123 | 4.169 | 34,687 | -1.56(-27.21%) |
Mar 17, 2020 | 5.513 | 5.843 | 5.221 | 5.728 | 105,503 | +0.31(+5.67%) |
Mar 16, 2020 | 6.765 | 6.765 | 5.413 | 5.421 | 49,033 | -1.73(-24.17%) |
Mar 13, 2020 | 7.026 | 7.149 | 6.534 | 7.149 | 73,061 | +0.16(+2.31%) |
Mar 12, 2020 | 7.310 | 7.571 | 6.788 | 6.987 | 48,841 | -0.70(-9.09%) |
Mar 11, 2020 | 8.562 | 8.562 | 7.609 | 7.686 | 47,336 | -0.95(-11.02%) |
Mar 10, 2020 | 8.178 | 9.176 | 6.661 | 8.638 | 69,987 | +0.47(+5.73%) |
Mar 09, 2020 | 7.901 | 8.170 | 6.853 | 8.170 | 58,235 | -0.05(-0.65%) |
Mar 06, 2020 | 8.047 | 8.285 | 8.005 | 8.224 | 44,670 | -0.10(-1.20%) |
Mar 05, 2020 | 8.431 | 8.631 | 8.316 | 8.323 | 38,939 | -0.34(-3.90%) |
Mar 04, 2020 | 8.546 | 8.669 | 8.542 | 8.661 | 23,955 | +0.10(+1.17%) |
Mar 03, 2020 | 8.623 | 8.684 | 8.477 | 8.562 | 24,584 | -0.13(-1.50%) |
Mar 02, 2020 | 8.669 | 8.692 | 8.585 | 8.692 | 28,032 | +0.04(+0.44%) |
Feb 28, 2020 | 8.339 | 8.661 | 8.216 | 8.654 | 49,358 | +0.10(+1.17%) |
Feb 27, 2020 | 8.400 | 8.669 | 8.262 | 8.554 | 47,725 | +0.05(+0.63%) |
Feb 26, 2020 | 8.485 | 8.531 | 8.408 | 8.500 | 18,602 | +0.06(+0.73%) |
Feb 25, 2020 | 8.362 | 8.439 | 8.097 | 8.439 | 36,539 | +0.05(+0.55%) |
Feb 24, 2020 | 8.370 | 8.423 | 8.331 | 8.393 | 18,652 | -0.10(-1.18%) |
Feb 21, 2020 | 8.515 | 8.677 | 8.492 | 8.492 | 15,628 | +0.02(+0.18%) |
Feb 20, 2020 | 8.446 | 8.600 | 8.446 | 8.477 | 25,549 | -0.05(-0.54%) |
Feb 19, 2020 | 8.677 | 8.746 | 8.523 | 8.523 | 14,209 | -0.10(-1.16%) |
Feb 18, 2020 | 8.531 | 8.646 | 8.431 | 8.623 | 24,506 | +0.11(+1.26%) |
Feb 14, 2020 | 8.230 | 8.907 | 8.230 | 8.515 | 13,283 | -0.21(-2.46%) |
Feb 13, 2020 | 8.623 | 8.753 | 8.562 | 8.730 | 6,324 | +0.11(+1.25%) |
Feb 12, 2020 | 8.761 | 8.769 | 8.615 | 8.623 | 16,617 | -0.01(-0.09%) |
Feb 11, 2020 | 8.807 | 8.899 | 8.631 | 8.631 | 15,250 | -0.09(-1.06%) |
Feb 10, 2020 | 8.631 | 8.730 | 8.623 | 8.723 | 9,435 | +0.12(+1.43%) |
Feb 07, 2020 | 8.546 | 8.669 | 8.469 | 8.600 | 21,228 | +0.01(+0.09%) |
Feb 06, 2020 | 8.654 | 8.684 | 8.562 | 8.592 | 14,449 | -0.05(-0.62%) |
Feb 05, 2020 | 8.669 | 8.734 | 8.500 | 8.646 | 14,287 | +0.12(+1.35%) |
Feb 04, 2020 | 8.700 | 8.753 | 8.500 | 8.531 | 28,014 | -0.15(-1.68%) |