Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.552 | 9.615 | 9.363 | 9.363 | 363,946 | -0.17(-1.76%) |
Jan 28, 2021 | 9.531 | 9.622 | 9.517 | 9.531 | 178,774 | +0.03(+0.37%) |
Jan 27, 2021 | 9.496 | 9.646 | 9.399 | 9.496 | 271,093 | -0.03(-0.29%) |
Jan 26, 2021 | 9.496 | 9.566 | 9.377 | 9.524 | 210,394 | +0.09(+0.96%) |
Jan 25, 2021 | 9.552 | 9.692 | 9.433 | 9.433 | 257,647 | -0.14(-1.46%) |
Jan 22, 2021 | 9.475 | 9.636 | 9.423 | 9.573 | 278,287 | +0.10(+1.03%) |
Jan 21, 2021 | 9.531 | 9.545 | 9.440 | 9.475 | 125,099 | -0.03(-0.29%) |
Jan 20, 2021 | 9.447 | 9.545 | 9.419 | 9.503 | 336,439 | +0.10(+1.04%) |
Jan 19, 2021 | 9.475 | 9.510 | 9.335 | 9.405 | 405,770 | -0.03(-0.37%) |
Jan 15, 2021 | 9.300 | 9.517 | 9.300 | 9.440 | 140,287 | +0.00(+0.00%) |
Jan 14, 2021 | 9.384 | 9.517 | 9.370 | 9.440 | 280,915 | +0.05(+0.52%) |
Jan 13, 2021 | 9.398 | 9.440 | 9.300 | 9.391 | 160,232 | +0.03(+0.30%) |
Jan 12, 2021 | 9.342 | 9.426 | 9.244 | 9.363 | 173,112 | +0.10(+1.06%) |
Jan 11, 2021 | 9.195 | 9.493 | 9.195 | 9.265 | 165,196 | -0.03(-0.30%) |
Jan 08, 2021 | 9.370 | 9.398 | 9.203 | 9.293 | 125,987 | -0.01(-0.15%) |
Jan 07, 2021 | 9.216 | 9.528 | 9.158 | 9.307 | 255,304 | +0.17(+1.84%) |
Jan 06, 2021 | 8.909 | 9.189 | 8.909 | 9.140 | 246,764 | +0.17(+1.87%) |
Jan 05, 2021 | 9.014 | 9.077 | 8.923 | 8.972 | 252,757 | -0.02(-0.23%) |
Jan 04, 2021 | 9.209 | 9.237 | 8.909 | 8.993 | 370,021 | -0.13(-1.38%) |
Dec 31, 2020 | 9.119 | 9.119 | 9.119 | 258,985 | +0.01(+0.08%) | |
Dec 30, 2020 | 9.251 | 9.251 | 9.098 | 9.112 | 258,985 | -0.07(-0.76%) |
Dec 29, 2020 | 9.244 | 9.244 | 9.043 | 9.182 | 393,628 | +0.05(+0.53%) |
Dec 28, 2020 | 9.265 | 9.431 | 9.109 | 9.133 | 673,517 | +0.05(+0.53%) |
Dec 24, 2020 | 9.091 | 9.209 | 9.037 | 9.084 | 356,055 | -0.01(-0.08%) |
Dec 23, 2020 | 8.855 | 9.140 | 8.800 | 9.091 | 504,217 | +0.29(+3.31%) |
Dec 22, 2020 | 8.848 | 8.904 | 8.751 | 8.800 | 458,139 | +0.10(+1.20%) |
Dec 21, 2020 | 8.814 | 8.918 | 8.640 | 8.696 | 463,492 | -0.10(-1.18%) |
Dec 18, 2020 | 8.966 | 9.001 | 8.800 | 8.800 | 449,860 | -0.12(-1.40%) |
Dec 17, 2020 | 8.723 | 9.036 | 8.682 | 8.925 | 262,610 | +0.16(+1.82%) |
Dec 16, 2020 | 8.730 | 8.820 | 8.644 | 8.765 | 291,040 | +0.09(+1.04%) |
Dec 15, 2020 | 8.605 | 8.723 | 8.571 | 8.675 | 190,731 | +0.10(+1.21%) |
Dec 14, 2020 | 8.717 | 8.841 | 8.571 | 8.571 | 264,922 | -0.15(-1.67%) |
Dec 11, 2020 | 8.710 | 8.793 | 8.619 | 8.717 | 178,244 | +0.01(+0.08%) |
Dec 10, 2020 | 8.689 | 8.876 | 8.682 | 8.710 | 270,747 | -0.09(-1.03%) |
Dec 09, 2020 | 9.057 | 9.150 | 8.772 | 8.800 | 333,935 | -0.22(-2.46%) |
Dec 08, 2020 | 9.126 | 9.188 | 9.001 | 9.022 | 203,827 | -0.14(-1.52%) |
Dec 07, 2020 | 9.223 | 9.272 | 9.036 | 9.161 | 321,964 | -0.11(-1.20%) |
Dec 04, 2020 | 9.279 | 9.404 | 9.202 | 9.272 | 323,490 | +0.07(+0.75%) |
Dec 03, 2020 | 9.175 | 9.348 | 9.098 | 9.202 | 389,239 | +0.02(+0.23%) |
Dec 02, 2020 | 9.029 | 9.251 | 9.029 | 9.182 | 186,777 | +0.14(+1.53%) |
Dec 01, 2020 | 9.001 | 9.244 | 9.001 | 9.043 | 241,682 | +0.10(+1.16%) |
Nov 30, 2020 | 9.105 | 9.182 | 8.855 | 8.939 | 370,795 | -0.19(-2.05%) |
Nov 27, 2020 | 9.216 | 9.230 | 9.036 | 9.126 | 298,850 | -0.11(-1.20%) |
Nov 25, 2020 | 9.140 | 9.306 | 9.077 | 9.237 | 396,978 | +0.08(+0.83%) |
Nov 24, 2020 | 9.174 | 9.377 | 9.032 | 9.161 | 823,836 | +0.15(+1.65%) |
Nov 23, 2020 | 8.749 | 9.161 | 8.728 | 9.012 | 756,726 | +0.30(+3.41%) |
Nov 20, 2020 | 8.762 | 8.762 | 8.610 | 8.715 | 313,514 | -0.04(-0.46%) |
Nov 19, 2020 | 8.728 | 8.836 | 8.634 | 8.755 | 246,351 | +0.12(+1.41%) |
Nov 18, 2020 | 8.580 | 8.769 | 8.576 | 8.634 | 330,147 | +0.11(+1.27%) |
Nov 17, 2020 | 8.532 | 8.627 | 8.485 | 8.526 | 398,929 | +0.03(+0.40%) |
Nov 16, 2020 | 8.451 | 8.634 | 8.418 | 8.492 | 285,127 | +0.16(+1.86%) |
Nov 13, 2020 | 8.208 | 8.445 | 8.188 | 8.336 | 332,757 | +0.26(+3.26%) |
Nov 12, 2020 | 8.215 | 8.235 | 8.039 | 8.073 | 202,733 | -0.14(-1.65%) |
Nov 11, 2020 | 8.262 | 8.269 | 8.141 | 8.208 | 246,006 | +0.03(+0.41%) |
Nov 10, 2020 | 8.107 | 8.323 | 8.107 | 8.174 | 220,986 | +0.17(+2.11%) |
Nov 09, 2020 | 8.276 | 8.580 | 8.005 | 8.005 | 506,206 | -0.07(-0.84%) |
Nov 06, 2020 | 7.951 | 8.343 | 7.938 | 8.073 | 353,036 | +0.03(+0.34%) |
Nov 05, 2020 | 7.641 | 8.046 | 7.614 | 8.046 | 290,022 | +0.42(+5.49%) |
Nov 04, 2020 | 7.330 | 7.641 | 7.215 | 7.627 | 215,805 | +0.21(+2.82%) |
Nov 03, 2020 | 7.452 | 7.512 | 7.330 | 7.418 | 173,784 | -0.01(-0.09%) |
Nov 02, 2020 | 7.161 | 7.472 | 7.143 | 7.424 | 224,205 | +0.30(+4.17%) |
Oct 30, 2020 | 7.093 | 7.134 | 7.012 | 7.127 | 207,973 | -0.03(-0.38%) |
Oct 29, 2020 | 7.087 | 7.161 | 6.992 | 7.154 | 149,890 | +0.07(+0.95%) |
Oct 28, 2020 | 7.175 | 7.256 | 7.006 | 7.087 | 459,203 | -0.21(-2.87%) |
Oct 27, 2020 | 7.229 | 7.377 | 7.229 | 7.296 | 115,283 | +0.07(+0.93%) |
Oct 26, 2020 | 7.364 | 7.364 | 7.107 | 7.229 | 210,513 | -0.14(-1.83%) |
Oct 23, 2020 | 7.411 | 7.424 | 7.303 | 7.364 | 158,681 | +0.05(+0.65%) |
Oct 22, 2020 | 7.350 | 7.364 | 7.208 | 7.316 | 291,784 | +0.03(+0.37%) |
Oct 21, 2020 | 7.411 | 7.418 | 7.289 | 7.289 | 164,189 | -0.11(-1.55%) |
Oct 20, 2020 | 7.397 | 7.438 | 7.377 | 7.404 | 121,272 | +0.01(+0.18%) |
Oct 19, 2020 | 7.492 | 7.499 | 7.384 | 7.391 | 141,929 | -0.04(-0.55%) |
Oct 16, 2020 | 7.539 | 7.539 | 7.431 | 7.431 | 150,540 | -0.10(-1.35%) |
Oct 15, 2020 | 7.580 | 7.593 | 7.506 | 7.533 | 118,019 | -0.05(-0.62%) |
Oct 14, 2020 | 7.587 | 7.654 | 7.553 | 7.580 | 161,342 | -0.02(-0.27%) |
Oct 13, 2020 | 7.533 | 7.661 | 7.506 | 7.600 | 123,034 | +0.03(+0.45%) |
Oct 12, 2020 | 7.749 | 7.749 | 7.452 | 7.566 | 279,954 | -0.16(-2.10%) |
Oct 09, 2020 | 7.870 | 7.870 | 7.668 | 7.728 | 151,428 | -0.12(-1.55%) |
Oct 08, 2020 | 7.904 | 7.904 | 7.786 | 7.850 | 120,890 | +0.05(+0.69%) |
Oct 07, 2020 | 7.897 | 7.972 | 7.756 | 7.796 | 138,450 | -0.05(-0.60%) |
Oct 06, 2020 | 7.972 | 8.087 | 7.830 | 7.843 | 180,803 | -0.14(-1.69%) |
Oct 05, 2020 | 8.093 | 8.107 | 7.918 | 7.978 | 239,789 | -0.01(-0.17%) |
Oct 02, 2020 | 7.722 | 7.999 | 7.654 | 7.992 | 261,853 | +0.27(+3.50%) |
Oct 01, 2020 | 7.627 | 7.769 | 7.506 | 7.722 | 318,964 | +0.26(+3.53%) |
Sep 30, 2020 | 7.580 | 7.742 | 7.445 | 7.458 | 186,287 | -0.14(-1.78%) |
Sep 29, 2020 | 7.742 | 7.772 | 7.580 | 7.593 | 102,806 | -0.14(-1.83%) |
Sep 28, 2020 | 7.701 | 7.877 | 7.695 | 7.735 | 181,642 | +0.14(+1.78%) |
Sep 25, 2020 | 7.397 | 7.600 | 7.397 | 7.600 | 102,136 | +0.20(+2.74%) |
Sep 24, 2020 | 7.397 | 7.573 | 7.343 | 7.397 | 148,022 | -0.01(-0.09%) |
Sep 23, 2020 | 7.688 | 7.715 | 7.357 | 7.404 | 150,047 | -0.22(-2.92%) |
Sep 22, 2020 | 7.674 | 7.708 | 7.553 | 7.627 | 131,923 | +0.01(+0.18%) |
Sep 21, 2020 | 7.539 | 7.695 | 7.479 | 7.614 | 206,543 | -0.10(-1.31%) |
Sep 18, 2020 | 7.620 | 7.735 | 7.587 | 7.715 | 201,608 | +0.13(+1.69%) |
Sep 17, 2020 | 7.614 | 7.695 | 7.566 | 7.587 | 116,607 | -0.11(-1.40%) |
Sep 16, 2020 | 7.756 | 7.951 | 7.674 | 7.695 | 183,755 | -0.03(-0.44%) |
Sep 15, 2020 | 7.904 | 7.992 | 7.715 | 7.728 | 209,188 | -0.06(-0.78%) |
Sep 14, 2020 | 7.539 | 7.837 | 7.527 | 7.789 | 217,631 | +0.30(+3.97%) |
Sep 11, 2020 | 7.445 | 7.701 | 7.438 | 7.492 | 254,748 | +0.07(+1.00%) |
Sep 10, 2020 | 7.634 | 7.707 | 7.377 | 7.418 | 183,917 | -0.18(-2.40%) |
Sep 09, 2020 | 7.431 | 7.681 | 7.431 | 7.600 | 177,354 | +0.22(+2.93%) |
Sep 08, 2020 | 7.424 | 7.546 | 7.343 | 7.384 | 191,797 | -0.09(-1.26%) |
Sep 04, 2020 | 7.654 | 7.670 | 7.161 | 7.479 | 413,726 | -0.07(-0.98%) |
Sep 03, 2020 | 7.796 | 7.864 | 7.438 | 7.553 | 322,401 | -0.24(-3.12%) |
Sep 02, 2020 | 7.620 | 7.837 | 7.431 | 7.796 | 331,922 | +0.20(+2.58%) |
Sep 01, 2020 | 7.566 | 7.647 | 7.364 | 7.600 | 471,591 | +0.00(+0.00%) |
Aug 31, 2020 | 7.992 | 7.992 | 7.546 | 7.600 | 453,350 | -0.36(-4.50%) |
Aug 28, 2020 | 7.904 | 7.999 | 7.843 | 7.958 | 329,204 | +0.11(+1.38%) |
Aug 27, 2020 | 7.857 | 7.903 | 7.706 | 7.850 | 427,869 | +0.07(+0.93%) |
Aug 26, 2020 | 8.027 | 8.053 | 7.575 | 7.778 | 836,448 | -0.27(-3.34%) |
Aug 25, 2020 | 8.184 | 8.230 | 8.001 | 8.047 | 362,846 | -0.08(-0.97%) |
Aug 24, 2020 | 8.093 | 8.152 | 8.066 | 8.125 | 356,799 | +0.02(+0.24%) |
Aug 21, 2020 | 8.125 | 8.191 | 8.066 | 8.106 | 210,143 | -0.06(-0.72%) |
Aug 20, 2020 | 8.152 | 8.269 | 8.111 | 8.165 | 196,312 | -0.01(-0.08%) |
Aug 19, 2020 | 8.132 | 8.269 | 8.099 | 8.171 | 198,552 | +0.02(+0.24%) |
Aug 18, 2020 | 8.145 | 8.237 | 8.112 | 8.152 | 167,698 | -0.03(-0.32%) |
Aug 17, 2020 | 8.066 | 8.242 | 8.060 | 8.178 | 188,620 | +0.04(+0.48%) |
Aug 14, 2020 | 8.178 | 8.204 | 8.047 | 8.138 | 182,215 | -0.04(-0.48%) |
Aug 13, 2020 | 8.132 | 8.205 | 8.079 | 8.178 | 242,691 | +0.05(+0.56%) |
Aug 12, 2020 | 8.138 | 8.178 | 7.981 | 8.132 | 224,358 | +0.16(+1.97%) |
Aug 11, 2020 | 8.184 | 8.302 | 7.948 | 7.975 | 374,035 | -0.12(-1.54%) |
Aug 10, 2020 | 7.889 | 8.197 | 7.870 | 8.099 | 678,807 | +0.31(+3.95%) |
Aug 07, 2020 | 7.798 | 7.909 | 7.621 | 7.791 | 451,724 | +0.05(+0.68%) |
Aug 06, 2020 | 7.542 | 7.844 | 7.522 | 7.739 | 438,400 | +0.27(+3.60%) |
Aug 05, 2020 | 7.254 | 7.490 | 7.236 | 7.470 | 317,725 | +0.26(+3.64%) |
Aug 04, 2020 | 7.175 | 7.241 | 7.135 | 7.208 | 199,065 | +0.06(+0.82%) |
Aug 03, 2020 | 7.175 | 7.195 | 7.103 | 7.149 | 273,947 | +0.01(+0.18%) |
Jul 31, 2020 | 7.149 | 7.195 | 6.998 | 7.136 | 302,777 | -0.04(-0.55%) |
Jul 30, 2020 | 6.992 | 7.182 | 6.952 | 7.175 | 251,024 | +0.06(+0.83%) |
Jul 29, 2020 | 7.011 | 7.156 | 6.984 | 7.116 | 220,443 | +0.11(+1.59%) |
Jul 28, 2020 | 6.920 | 7.103 | 6.920 | 7.005 | 183,882 | +0.07(+0.94%) |
Jul 27, 2020 | 6.920 | 7.051 | 6.920 | 6.939 | 179,653 | +0.03(+0.38%) |
Jul 24, 2020 | 6.939 | 7.011 | 6.815 | 6.913 | 332,383 | -0.09(-1.31%) |
Jul 23, 2020 | 7.038 | 7.103 | 6.952 | 7.005 | 300,262 | -0.01(-0.19%) |
Jul 22, 2020 | 6.920 | 7.024 | 6.815 | 7.018 | 192,675 | +0.10(+1.42%) |
Jul 21, 2020 | 6.743 | 6.946 | 6.743 | 6.920 | 276,855 | +0.15(+2.23%) |
Jul 20, 2020 | 6.644 | 6.841 | 6.605 | 6.769 | 267,266 | +0.13(+1.97%) |
Jul 17, 2020 | 6.808 | 6.808 | 6.598 | 6.638 | 274,849 | -0.09(-1.36%) |
Jul 16, 2020 | 6.454 | 6.769 | 6.454 | 6.730 | 299,719 | +0.13(+1.99%) |
Jul 15, 2020 | 6.638 | 6.690 | 6.395 | 6.599 | 284,519 | +0.01(+0.20%) |
Jul 14, 2020 | 6.507 | 6.599 | 6.363 | 6.585 | 266,273 | +0.00(+0.00%) |
Jul 13, 2020 | 6.533 | 6.716 | 6.487 | 6.585 | 349,021 | +0.16(+2.55%) |
Jul 10, 2020 | 6.225 | 6.448 | 6.225 | 6.422 | 222,810 | +0.14(+2.30%) |
Jul 09, 2020 | 6.507 | 6.522 | 6.238 | 6.277 | 397,479 | -0.26(-4.01%) |
Jul 08, 2020 | 6.644 | 6.703 | 6.500 | 6.540 | 245,321 | -0.10(-1.58%) |
Jul 07, 2020 | 6.743 | 6.749 | 6.605 | 6.644 | 350,597 | -0.12(-1.74%) |
Jul 06, 2020 | 6.782 | 6.821 | 6.579 | 6.762 | 381,563 | +0.05(+0.78%) |
Jul 02, 2020 | 6.677 | 6.782 | 6.633 | 6.710 | 285,685 | +0.05(+0.69%) |
Jul 01, 2020 | 6.716 | 6.893 | 6.579 | 6.664 | 377,893 | -0.07(-1.07%) |
Jun 30, 2020 | 6.821 | 6.902 | 6.664 | 6.736 | 329,706 | +0.00(+0.00%) |
Jun 29, 2020 | 6.579 | 6.743 | 6.520 | 6.736 | 279,013 | +0.12(+1.78%) |
Jun 26, 2020 | 6.690 | 6.710 | 6.526 | 6.618 | 314,528 | -0.10(-1.56%) |
Jun 25, 2020 | 6.566 | 6.723 | 6.500 | 6.723 | 192,295 | +0.13(+1.99%) |
Jun 24, 2020 | 6.481 | 6.651 | 6.389 | 6.592 | 372,762 | +0.03(+0.50%) |
Jun 23, 2020 | 6.677 | 6.677 | 6.454 | 6.559 | 325,432 | +0.01(+0.10%) |
Jun 22, 2020 | 6.651 | 6.651 | 6.395 | 6.553 | 298,559 | -0.09(-1.38%) |
Jun 19, 2020 | 6.716 | 6.828 | 6.553 | 6.644 | 387,780 | +0.07(+1.00%) |
Jun 18, 2020 | 6.631 | 6.775 | 6.507 | 6.579 | 307,224 | -0.20(-2.90%) |
Jun 17, 2020 | 6.946 | 6.946 | 6.507 | 6.775 | 568,464 | -0.18(-2.64%) |
Jun 16, 2020 | 6.992 | 7.056 | 6.697 | 6.959 | 484,008 | +0.27(+4.02%) |
Jun 15, 2020 | 6.526 | 6.802 | 6.350 | 6.690 | 560,013 | -0.21(-3.04%) |
Jun 12, 2020 | 6.773 | 6.963 | 6.431 | 6.900 | 758,516 | +0.49(+7.72%) |
Jun 11, 2020 | 6.406 | 6.596 | 6.279 | 6.406 | 657,418 | -0.35(-5.25%) |
Jun 10, 2020 | 7.185 | 7.185 | 6.418 | 6.761 | 929,159 | -0.42(-5.91%) |
Jun 09, 2020 | 7.198 | 7.286 | 6.989 | 7.185 | 303,163 | -0.13(-1.82%) |
Jun 08, 2020 | 7.401 | 7.540 | 7.109 | 7.318 | 734,152 | +0.08(+1.05%) |
Jun 05, 2020 | 7.128 | 7.464 | 7.077 | 7.242 | 613,157 | +0.31(+4.48%) |
Jun 04, 2020 | 6.843 | 6.938 | 6.761 | 6.932 | 378,028 | +0.04(+0.55%) |
Jun 03, 2020 | 6.640 | 7.033 | 6.640 | 6.894 | 449,795 | +0.32(+4.82%) |
Jun 02, 2020 | 6.653 | 6.761 | 6.349 | 6.577 | 581,298 | -0.08(-1.24%) |
Jun 01, 2020 | 6.368 | 6.938 | 6.254 | 6.659 | 570,300 | +0.31(+4.89%) |
May 29, 2020 | 6.051 | 6.437 | 5.962 | 6.349 | 620,575 | +0.21(+3.41%) |
May 28, 2020 | 6.513 | 6.513 | 6.027 | 6.140 | 512,349 | -0.33(-5.09%) |
May 27, 2020 | 6.494 | 6.513 | 6.209 | 6.469 | 565,298 | +0.29(+4.61%) |
May 26, 2020 | 6.127 | 6.317 | 6.102 | 6.184 | 434,696 | +0.33(+5.63%) |
May 22, 2020 | 5.861 | 5.880 | 5.734 | 5.855 | 207,226 | +0.01(+0.22%) |
May 21, 2020 | 5.683 | 5.956 | 5.645 | 5.842 | 383,257 | +0.16(+2.79%) |
May 20, 2020 | 5.734 | 5.810 | 5.595 | 5.683 | 425,089 | +0.15(+2.63%) |
May 19, 2020 | 5.392 | 5.620 | 5.354 | 5.538 | 320,892 | +0.06(+1.16%) |
May 18, 2020 | 5.500 | 5.550 | 5.373 | 5.474 | 536,480 | +0.25(+4.73%) |
May 15, 2020 | 5.062 | 5.335 | 5.056 | 5.227 | 499,049 | +0.06(+1.23%) |
May 14, 2020 | 4.777 | 5.208 | 4.733 | 5.164 | 461,353 | +0.24(+4.89%) |
May 13, 2020 | 5.082 | 5.151 | 4.682 | 4.923 | 849,541 | -0.41(-7.61%) |
May 12, 2020 | 5.430 | 5.531 | 5.316 | 5.329 | 474,869 | -0.07(-1.29%) |
May 11, 2020 | 5.069 | 5.525 | 5.069 | 5.398 | 675,778 | +0.27(+5.19%) |
May 08, 2020 | 5.259 | 5.525 | 5.088 | 5.132 | 613,315 | -0.09(-1.70%) |
May 07, 2020 | 5.208 | 5.531 | 5.069 | 5.221 | 1,141,359 | +0.49(+10.31%) |
May 06, 2020 | 4.454 | 4.809 | 4.328 | 4.733 | 710,467 | +0.29(+6.56%) |
May 05, 2020 | 4.499 | 4.784 | 4.410 | 4.442 | 788,456 | +0.06(+1.30%) |
May 04, 2020 | 4.701 | 4.701 | 4.232 | 4.385 | 558,620 | -0.39(-8.10%) |
May 01, 2020 | 4.974 | 4.986 | 4.581 | 4.771 | 397,408 | -0.32(-6.34%) |
Apr 30, 2020 | 5.284 | 5.284 | 4.955 | 5.094 | 601,133 | -0.08(-1.59%) |
Apr 29, 2020 | 4.910 | 5.322 | 4.863 | 5.177 | 503,471 | +0.27(+5.42%) |
Apr 28, 2020 | 5.139 | 5.227 | 4.853 | 4.910 | 657,201 | -0.14(-2.76%) |
Apr 27, 2020 | 4.752 | 5.101 | 4.651 | 5.050 | 641,792 | +0.41(+8.88%) |
Apr 24, 2020 | 4.277 | 4.657 | 4.220 | 4.638 | 505,835 | +0.44(+10.57%) |
Apr 23, 2020 | 4.207 | 4.334 | 4.156 | 4.194 | 303,799 | -0.01(-0.15%) |
Apr 22, 2020 | 4.442 | 4.526 | 4.188 | 4.201 | 334,274 | -0.15(-3.35%) |
Apr 21, 2020 | 4.277 | 4.473 | 4.182 | 4.347 | 381,093 | +0.00(+0.00%) |
Apr 20, 2020 | 4.499 | 4.644 | 4.245 | 4.347 | 379,504 | -0.30(-6.54%) |
Apr 17, 2020 | 4.492 | 4.718 | 4.442 | 4.651 | 616,945 | +0.32(+7.31%) |
Apr 16, 2020 | 4.594 | 4.769 | 4.172 | 4.334 | 801,180 | -0.30(-6.56%) |
Apr 15, 2020 | 4.771 | 4.872 | 4.407 | 4.638 | 496,252 | -0.29(-5.79%) |
Apr 14, 2020 | 4.828 | 4.967 | 4.708 | 4.923 | 687,159 | +0.28(+6.00%) |
Apr 13, 2020 | 4.632 | 4.803 | 4.232 | 4.644 | 585,396 | +0.04(+0.96%) |
Apr 09, 2020 | 4.879 | 5.240 | 4.372 | 4.600 | 1,724,575 | +0.05(+1.11%) |
Apr 08, 2020 | 4.068 | 4.784 | 3.957 | 4.549 | 849,271 | +0.63(+15.99%) |
Apr 07, 2020 | 3.548 | 3.992 | 3.504 | 3.922 | 760,309 | +0.63(+19.27%) |
Apr 06, 2020 | 3.231 | 3.396 | 3.130 | 3.288 | 435,616 | +0.32(+10.66%) |
Apr 03, 2020 | 3.383 | 3.383 | 2.889 | 2.972 | 755,517 | -0.34(-10.32%) |
Apr 02, 2020 | 3.485 | 3.618 | 3.231 | 3.314 | 303,482 | +0.06(+1.75%) |
Apr 01, 2020 | 3.485 | 3.555 | 3.219 | 3.257 | 523,853 | -0.38(-10.45%) |
Mar 31, 2020 | 3.770 | 4.036 | 3.612 | 3.637 | 578,731 | -0.12(-3.20%) |
Mar 30, 2020 | 4.258 | 4.543 | 3.688 | 3.757 | 995,517 | -0.46(-10.96%) |
Mar 27, 2020 | 3.979 | 4.727 | 3.947 | 4.220 | 888,566 | +0.05(+1.22%) |
Mar 26, 2020 | 3.612 | 5.012 | 3.593 | 4.169 | 1,154,116 | +0.75(+21.85%) |
Mar 25, 2020 | 3.155 | 4.042 | 3.105 | 3.421 | 968,166 | +0.35(+11.57%) |
Mar 24, 2020 | 3.263 | 3.941 | 3.041 | 3.067 | 985,574 | +0.29(+10.50%) |
Mar 23, 2020 | 3.390 | 3.485 | 2.775 | 2.775 | 1,106,236 | -0.58(-17.20%) |
Mar 20, 2020 | 5.221 | 5.221 | 2.997 | 3.352 | 1,758,824 | -1.69(-33.54%) |
Mar 19, 2020 | 2.059 | 5.215 | 1.774 | 5.043 | 3,345,852 | +3.21(+174.48%) |
Mar 18, 2020 | 3.162 | 3.314 | 1.837 | 1.837 | 2,484,312 | -1.53(-45.49%) |
Mar 17, 2020 | 4.416 | 4.435 | 3.330 | 3.371 | 1,494,539 | -1.03(-23.34%) |
Mar 16, 2020 | 4.125 | 4.625 | 3.776 | 4.397 | 1,231,596 | -1.05(-19.21%) |
Mar 13, 2020 | 5.430 | 5.772 | 5.280 | 5.443 | 767,354 | +0.31(+6.05%) |
Mar 12, 2020 | 5.842 | 5.842 | 4.459 | 5.132 | 1,192,750 | -1.32(-20.41%) |
Mar 11, 2020 | 6.685 | 6.709 | 6.370 | 6.449 | 684,595 | -0.42(-6.18%) |
Mar 10, 2020 | 6.807 | 6.922 | 6.552 | 6.873 | 700,383 | +0.24(+3.66%) |
Mar 09, 2020 | 7.158 | 7.280 | 6.631 | 6.631 | 983,721 | -1.04(-13.53%) |
Mar 06, 2020 | 7.644 | 7.783 | 7.456 | 7.668 | 619,969 | -0.14(-1.79%) |
Mar 05, 2020 | 8.038 | 8.068 | 7.601 | 7.808 | 1,007,753 | +0.25(+3.29%) |
Mar 04, 2020 | 7.444 | 7.595 | 7.444 | 7.559 | 319,825 | +0.16(+2.21%) |
Mar 03, 2020 | 7.504 | 7.619 | 7.365 | 7.395 | 467,365 | -0.04(-0.57%) |
Mar 02, 2020 | 7.286 | 7.644 | 7.280 | 7.437 | 786,595 | +0.13(+1.83%) |
Feb 28, 2020 | 7.328 | 7.377 | 7.007 | 7.304 | 1,233,674 | -0.21(-2.82%) |
Feb 27, 2020 | 7.886 | 7.886 | 7.383 | 7.516 | 721,475 | -0.39(-4.91%) |
Feb 26, 2020 | 7.801 | 8.087 | 7.795 | 7.905 | 519,610 | +0.14(+1.80%) |
Feb 25, 2020 | 8.390 | 8.457 | 7.481 | 7.765 | 1,410,044 | -0.61(-7.31%) |
Feb 24, 2020 | 8.451 | 8.511 | 8.323 | 8.378 | 559,399 | -0.18(-2.13%) |
Feb 21, 2020 | 8.529 | 8.590 | 8.529 | 8.560 | 351,442 | +0.02(+0.28%) |
Feb 20, 2020 | 8.584 | 8.608 | 8.529 | 8.535 | 236,544 | -0.05(-0.64%) |
Feb 19, 2020 | 8.499 | 8.590 | 8.499 | 8.590 | 431,246 | +0.04(+0.43%) |
Feb 18, 2020 | 8.505 | 8.578 | 8.491 | 8.554 | 305,268 | +0.05(+0.57%) |
Feb 14, 2020 | 8.535 | 8.535 | 8.457 | 8.505 | 276,768 | -0.03(-0.36%) |
Feb 13, 2020 | 8.402 | 8.535 | 8.402 | 8.535 | 280,364 | +0.10(+1.15%) |
Feb 12, 2020 | 8.402 | 8.457 | 8.372 | 8.438 | 282,665 | +0.05(+0.58%) |
Feb 11, 2020 | 8.323 | 8.420 | 8.323 | 8.390 | 278,030 | +0.05(+0.65%) |
Feb 10, 2020 | 8.341 | 8.444 | 8.326 | 8.335 | 332,754 | -0.01(-0.07%) |
Feb 07, 2020 | 8.287 | 8.353 | 8.262 | 8.341 | 270,834 | +0.06(+0.73%) |
Feb 06, 2020 | 8.299 | 8.335 | 8.259 | 8.281 | 232,393 | -0.02(-0.22%) |
Feb 05, 2020 | 8.299 | 8.341 | 8.262 | 8.299 | 221,477 | +0.04(+0.51%) |
Feb 04, 2020 | 8.323 | 8.378 | 8.220 | 8.256 | 471,219 | -0.04(-0.51%) |