Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.669 | 7.745 | 7.383 | 7.413 | 1,865,805 | -0.34(-4.38%) |
Jan 28, 2021 | 7.880 | 7.948 | 7.616 | 7.752 | 1,187,635 | -0.08(-0.96%) |
Jan 27, 2021 | 7.880 | 7.918 | 7.745 | 7.828 | 1,733,676 | -0.14(-1.70%) |
Jan 26, 2021 | 8.076 | 8.076 | 7.903 | 7.963 | 1,783,557 | -0.01(-0.09%) |
Jan 25, 2021 | 7.910 | 7.993 | 7.767 | 7.971 | 2,028,317 | +0.06(+0.76%) |
Jan 22, 2021 | 7.729 | 7.910 | 7.639 | 7.910 | 972,950 | +0.08(+1.06%) |
Jan 21, 2021 | 7.843 | 7.918 | 7.752 | 7.828 | 1,325,577 | -0.05(-0.67%) |
Jan 20, 2021 | 7.752 | 7.895 | 7.729 | 7.880 | 1,172,428 | +0.12(+1.55%) |
Jan 19, 2021 | 7.775 | 7.814 | 7.674 | 7.760 | 1,560,617 | +0.05(+0.68%) |
Jan 15, 2021 | 7.722 | 7.737 | 7.616 | 7.707 | 1,549,003 | -0.04(-0.49%) |
Jan 14, 2021 | 7.745 | 7.782 | 7.518 | 7.745 | 1,314,028 | +0.04(+0.49%) |
Jan 13, 2021 | 7.541 | 7.812 | 7.488 | 7.707 | 1,426,306 | +0.16(+2.10%) |
Jan 12, 2021 | 7.450 | 7.549 | 7.375 | 7.549 | 1,229,010 | +0.11(+1.52%) |
Jan 11, 2021 | 7.420 | 7.549 | 7.390 | 7.435 | 1,213,735 | -0.08(-1.10%) |
Jan 08, 2021 | 7.481 | 7.541 | 7.281 | 7.518 | 1,216,287 | +0.05(+0.61%) |
Jan 07, 2021 | 7.541 | 7.541 | 7.330 | 7.473 | 1,412,906 | -0.05(-0.60%) |
Jan 06, 2021 | 7.277 | 7.556 | 7.236 | 7.518 | 1,805,236 | +0.36(+5.06%) |
Jan 05, 2021 | 7.096 | 7.254 | 7.006 | 7.156 | 1,109,304 | +0.04(+0.53%) |
Jan 04, 2021 | 7.405 | 7.413 | 6.983 | 7.119 | 2,844,970 | -0.26(-3.48%) |
Dec 31, 2020 | 7.375 | 7.375 | 7.375 | 1,215,153 | +0.08(+1.03%) | |
Dec 30, 2020 | 7.239 | 7.450 | 7.202 | 7.300 | 1,215,153 | +0.06(+0.83%) |
Dec 29, 2020 | 7.284 | 7.343 | 7.158 | 7.239 | 1,108,439 | -0.04(-0.51%) |
Dec 28, 2020 | 7.269 | 7.409 | 7.195 | 7.276 | 1,265,972 | +0.04(+0.61%) |
Dec 24, 2020 | 7.313 | 7.313 | 7.143 | 7.232 | 503,311 | -0.03(-0.41%) |
Dec 23, 2020 | 7.114 | 7.350 | 7.114 | 7.261 | 1,392,487 | +0.18(+2.61%) |
Dec 22, 2020 | 7.010 | 7.121 | 6.914 | 7.077 | 1,372,903 | +0.06(+0.84%) |
Dec 21, 2020 | 7.276 | 7.306 | 6.966 | 7.018 | 2,033,312 | -0.37(-5.00%) |
Dec 18, 2020 | 7.328 | 7.387 | 7.328 | 7.387 | 4,071,432 | +0.05(+0.70%) |
Dec 17, 2020 | 7.180 | 7.358 | 7.165 | 7.335 | 1,486,883 | +0.14(+1.95%) |
Dec 16, 2020 | 7.217 | 7.254 | 7.114 | 7.195 | 1,290,855 | +0.01(+0.21%) |
Dec 15, 2020 | 7.040 | 7.202 | 7.025 | 7.180 | 905,103 | +0.16(+2.32%) |
Dec 14, 2020 | 7.129 | 7.247 | 6.988 | 7.018 | 1,331,792 | -0.01(-0.21%) |
Dec 11, 2020 | 7.003 | 7.077 | 6.966 | 7.032 | 1,030,583 | -0.07(-0.94%) |
Dec 10, 2020 | 7.018 | 7.136 | 6.983 | 7.099 | 756,288 | -0.04(-0.52%) |
Dec 09, 2020 | 7.165 | 7.269 | 7.003 | 7.136 | 1,507,197 | -0.01(-0.21%) |
Dec 08, 2020 | 7.129 | 7.313 | 7.106 | 7.151 | 1,749,082 | -0.01(-0.10%) |
Dec 07, 2020 | 7.247 | 7.284 | 7.062 | 7.158 | 1,411,472 | -0.12(-1.62%) |
Dec 04, 2020 | 7.136 | 7.284 | 7.099 | 7.276 | 1,838,209 | +0.23(+3.25%) |
Dec 03, 2020 | 7.099 | 7.151 | 6.951 | 7.047 | 1,468,652 | -0.01(-0.10%) |
Dec 02, 2020 | 7.018 | 7.225 | 6.966 | 7.055 | 1,179,248 | +0.04(+0.63%) |
Dec 01, 2020 | 6.907 | 7.099 | 6.907 | 7.010 | 1,364,371 | +0.27(+4.06%) |
Nov 30, 2020 | 7.092 | 7.121 | 6.707 | 6.737 | 2,346,111 | -0.43(-5.98%) |
Nov 27, 2020 | 7.276 | 7.276 | 7.129 | 7.165 | 1,021,919 | -0.01(-0.21%) |
Nov 25, 2020 | 7.165 | 7.269 | 7.032 | 7.180 | 2,116,397 | -0.01(-0.10%) |
Nov 24, 2020 | 6.826 | 7.210 | 6.826 | 7.188 | 2,331,981 | +0.47(+6.92%) |
Nov 23, 2020 | 6.574 | 6.789 | 6.567 | 6.722 | 1,129,772 | +0.21(+3.29%) |
Nov 20, 2020 | 6.419 | 6.552 | 6.375 | 6.508 | 777,303 | +0.04(+0.69%) |
Nov 19, 2020 | 6.353 | 6.464 | 6.168 | 6.464 | 1,342,468 | +0.08(+1.27%) |
Nov 18, 2020 | 6.582 | 6.722 | 6.375 | 6.382 | 1,950,780 | -0.19(-2.92%) |
Nov 17, 2020 | 6.353 | 6.574 | 6.316 | 6.574 | 1,364,602 | +0.10(+1.60%) |
Nov 16, 2020 | 6.501 | 6.589 | 6.360 | 6.471 | 1,533,152 | +0.24(+3.79%) |
Nov 13, 2020 | 5.969 | 6.264 | 5.939 | 6.235 | 1,224,570 | +0.33(+5.50%) |
Nov 12, 2020 | 6.006 | 6.087 | 5.843 | 5.910 | 1,343,835 | -0.14(-2.32%) |
Nov 11, 2020 | 6.515 | 6.538 | 5.984 | 6.050 | 1,618,955 | -0.47(-7.14%) |
Nov 10, 2020 | 6.309 | 6.515 | 6.279 | 6.515 | 2,271,081 | +0.17(+2.68%) |
Nov 09, 2020 | 5.880 | 6.501 | 5.873 | 6.346 | 3,752,448 | +0.88(+16.08%) |
Nov 06, 2020 | 5.740 | 5.747 | 5.448 | 5.466 | 1,293,609 | -0.23(-4.02%) |
Nov 05, 2020 | 5.577 | 5.791 | 5.570 | 5.695 | 1,510,087 | +0.13(+2.25%) |
Nov 04, 2020 | 5.695 | 5.695 | 5.444 | 5.570 | 911,877 | -0.13(-2.33%) |
Nov 03, 2020 | 5.681 | 5.725 | 5.592 | 5.703 | 1,732,474 | +0.08(+1.45%) |
Nov 02, 2020 | 5.614 | 5.784 | 5.562 | 5.622 | 1,371,569 | +0.08(+1.47%) |
Oct 30, 2020 | 5.503 | 5.599 | 5.385 | 5.540 | 2,154,843 | +0.07(+1.35%) |
Oct 29, 2020 | 5.171 | 5.466 | 5.075 | 5.466 | 1,345,848 | +0.31(+6.02%) |
Oct 28, 2020 | 5.141 | 5.223 | 5.056 | 5.156 | 1,240,461 | -0.07(-1.27%) |
Oct 27, 2020 | 5.223 | 5.466 | 5.208 | 5.223 | 1,346,096 | +0.05(+1.00%) |
Oct 26, 2020 | 5.311 | 5.356 | 5.104 | 5.171 | 913,785 | -0.19(-3.58%) |
Oct 23, 2020 | 5.230 | 5.415 | 5.219 | 5.363 | 1,126,696 | +0.18(+3.57%) |
Oct 22, 2020 | 5.060 | 5.192 | 5.060 | 5.178 | 962,977 | +0.11(+2.19%) |
Oct 21, 2020 | 5.097 | 5.164 | 5.001 | 5.068 | 810,146 | -0.07(-1.29%) |
Oct 20, 2020 | 5.068 | 5.227 | 5.068 | 5.134 | 1,074,630 | +0.10(+1.91%) |
Oct 19, 2020 | 5.245 | 5.245 | 5.038 | 5.038 | 1,900,221 | -0.24(-4.48%) |
Oct 16, 2020 | 5.282 | 5.326 | 5.193 | 5.274 | 1,039,923 | -0.04(-0.70%) |
Oct 15, 2020 | 5.215 | 5.311 | 5.172 | 5.311 | 939,234 | +0.10(+1.84%) |
Oct 14, 2020 | 5.319 | 5.385 | 5.208 | 5.215 | 2,724,092 | -0.10(-1.81%) |
Oct 13, 2020 | 5.378 | 5.422 | 5.297 | 5.311 | 1,126,856 | -0.11(-2.04%) |
Oct 12, 2020 | 5.378 | 5.459 | 5.341 | 5.422 | 938,507 | +0.04(+0.82%) |
Oct 09, 2020 | 5.703 | 5.718 | 5.378 | 5.378 | 1,254,081 | -0.28(-4.96%) |
Oct 08, 2020 | 5.466 | 5.695 | 5.400 | 5.659 | 1,117,331 | +0.26(+4.79%) |
Oct 07, 2020 | 5.437 | 5.503 | 5.293 | 5.400 | 1,406,650 | +0.01(+0.27%) |
Oct 06, 2020 | 5.577 | 5.651 | 5.363 | 5.385 | 1,594,313 | -0.18(-3.19%) |
Oct 05, 2020 | 5.644 | 5.666 | 5.533 | 5.562 | 882,798 | -0.06(-1.05%) |
Oct 02, 2020 | 5.333 | 5.629 | 5.245 | 5.622 | 1,438,728 | +0.16(+2.98%) |
Oct 01, 2020 | 5.348 | 5.466 | 5.223 | 5.459 | 1,425,632 | +0.20(+3.79%) |
Sep 30, 2020 | 5.326 | 5.519 | 5.223 | 5.260 | 1,251,222 | -0.07(-1.39%) |
Sep 29, 2020 | 5.370 | 5.433 | 5.200 | 5.333 | 995,969 | -0.07(-1.23%) |
Sep 28, 2020 | 5.171 | 5.540 | 5.171 | 5.400 | 1,546,268 | +0.30(+5.94%) |
Sep 25, 2020 | 4.949 | 5.112 | 4.898 | 5.097 | 1,134,006 | +0.17(+3.45%) |
Sep 24, 2020 | 4.875 | 5.016 | 4.676 | 4.927 | 1,367,926 | +0.07(+1.52%) |
Sep 23, 2020 | 5.171 | 5.245 | 4.853 | 4.853 | 1,987,009 | -0.27(-5.33%) |
Sep 22, 2020 | 5.171 | 5.319 | 5.119 | 5.127 | 1,221,064 | -0.02(-0.43%) |
Sep 21, 2020 | 5.319 | 5.363 | 5.141 | 5.149 | 1,712,571 | -0.28(-5.17%) |
Sep 18, 2020 | 5.636 | 5.688 | 5.422 | 5.429 | 1,824,536 | -0.16(-2.78%) |
Sep 17, 2020 | 5.577 | 5.710 | 5.518 | 5.585 | 758,451 | -0.04(-0.66%) |
Sep 16, 2020 | 5.562 | 5.688 | 5.518 | 5.622 | 796,566 | +0.05(+0.93%) |
Sep 15, 2020 | 5.622 | 5.695 | 5.540 | 5.570 | 741,583 | -0.05(-0.92%) |
Sep 14, 2020 | 5.378 | 5.673 | 5.356 | 5.622 | 1,591,122 | +0.29(+5.40%) |
Sep 11, 2020 | 5.422 | 5.422 | 5.252 | 5.333 | 1,406,645 | -0.08(-1.50%) |
Sep 10, 2020 | 5.577 | 5.644 | 5.407 | 5.415 | 1,269,377 | -0.18(-3.30%) |
Sep 09, 2020 | 5.806 | 5.865 | 5.599 | 5.599 | 1,682,813 | +0.01(+0.26%) |
Sep 08, 2020 | 5.642 | 5.772 | 5.513 | 5.585 | 2,141,233 | +0.02(+0.39%) |
Sep 04, 2020 | 5.563 | 5.671 | 5.347 | 5.563 | 1,289,203 | +0.06(+1.18%) |
Sep 03, 2020 | 5.469 | 5.685 | 5.469 | 5.498 | 1,316,143 | -0.01(-0.13%) |
Sep 02, 2020 | 5.477 | 5.585 | 5.434 | 5.505 | 1,143,358 | -0.01(-0.26%) |
Sep 01, 2020 | 5.369 | 5.635 | 5.318 | 5.520 | 1,339,361 | +0.16(+2.95%) |
Aug 31, 2020 | 5.527 | 5.527 | 5.311 | 5.362 | 2,160,327 | -0.23(-4.12%) |
Aug 28, 2020 | 5.398 | 5.605 | 5.326 | 5.592 | 1,534,732 | +0.21(+3.88%) |
Aug 27, 2020 | 5.203 | 5.462 | 5.203 | 5.383 | 2,133,303 | +0.18(+3.46%) |
Aug 26, 2020 | 5.455 | 5.455 | 5.182 | 5.203 | 2,700,751 | -0.27(-4.99%) |
Aug 25, 2020 | 5.498 | 5.556 | 5.354 | 5.477 | 817,087 | +0.00(+0.00%) |
Aug 24, 2020 | 5.282 | 5.520 | 5.153 | 5.477 | 1,628,570 | +0.22(+4.10%) |
Aug 21, 2020 | 5.354 | 5.381 | 5.225 | 5.261 | 1,305,460 | -0.10(-1.88%) |
Aug 20, 2020 | 5.434 | 5.484 | 5.340 | 5.362 | 1,251,479 | -0.13(-2.36%) |
Aug 19, 2020 | 5.549 | 5.578 | 5.448 | 5.491 | 714,927 | -0.06(-1.04%) |
Aug 18, 2020 | 5.649 | 5.700 | 5.527 | 5.549 | 733,328 | -0.16(-2.77%) |
Aug 17, 2020 | 5.765 | 5.858 | 5.664 | 5.707 | 773,208 | -0.09(-1.49%) |
Aug 14, 2020 | 5.628 | 5.860 | 5.549 | 5.793 | 549,835 | +0.10(+1.77%) |
Aug 13, 2020 | 5.880 | 5.930 | 5.657 | 5.693 | 1,054,160 | -0.19(-3.18%) |
Aug 12, 2020 | 6.067 | 6.132 | 5.768 | 5.880 | 924,723 | -0.08(-1.33%) |
Aug 11, 2020 | 6.146 | 6.247 | 5.916 | 5.959 | 1,424,194 | +0.02(+0.36%) |
Aug 10, 2020 | 5.685 | 6.031 | 5.685 | 5.937 | 1,408,285 | +0.29(+5.10%) |
Aug 07, 2020 | 5.491 | 5.649 | 5.390 | 5.649 | 936,680 | +0.12(+2.21%) |
Aug 06, 2020 | 5.448 | 5.613 | 5.441 | 5.527 | 1,014,738 | +0.01(+0.13%) |
Aug 05, 2020 | 5.469 | 5.520 | 5.333 | 5.520 | 829,614 | +0.12(+2.13%) |
Aug 04, 2020 | 5.441 | 5.491 | 5.347 | 5.405 | 798,708 | -0.06(-1.18%) |
Aug 03, 2020 | 5.613 | 5.642 | 5.426 | 5.469 | 1,278,345 | -0.12(-2.19%) |
Jul 31, 2020 | 5.750 | 5.887 | 5.369 | 5.592 | 1,890,173 | +0.04(+0.78%) |
Jul 30, 2020 | 5.398 | 5.592 | 5.362 | 5.549 | 1,216,489 | +0.01(+0.26%) |
Jul 29, 2020 | 5.426 | 5.541 | 5.376 | 5.534 | 957,641 | +0.16(+2.95%) |
Jul 28, 2020 | 5.347 | 5.473 | 5.239 | 5.376 | 1,052,371 | +0.06(+1.08%) |
Jul 27, 2020 | 5.254 | 5.318 | 5.160 | 5.318 | 1,158,334 | +0.04(+0.68%) |
Jul 24, 2020 | 5.469 | 5.549 | 5.275 | 5.282 | 818,014 | -0.22(-3.93%) |
Jul 23, 2020 | 5.556 | 5.599 | 5.430 | 5.498 | 917,898 | -0.10(-1.80%) |
Jul 22, 2020 | 5.362 | 5.606 | 5.311 | 5.599 | 1,213,746 | +0.22(+4.01%) |
Jul 21, 2020 | 5.297 | 5.426 | 5.246 | 5.383 | 1,141,052 | +0.14(+2.75%) |
Jul 20, 2020 | 5.362 | 5.426 | 5.225 | 5.239 | 833,973 | -0.18(-3.32%) |
Jul 17, 2020 | 5.498 | 5.549 | 5.387 | 5.419 | 947,518 | -0.12(-2.21%) |
Jul 16, 2020 | 5.563 | 5.657 | 5.448 | 5.541 | 1,276,868 | -0.14(-2.41%) |
Jul 15, 2020 | 5.398 | 5.707 | 5.311 | 5.678 | 2,062,699 | +0.45(+8.53%) |
Jul 14, 2020 | 5.210 | 5.354 | 5.095 | 5.232 | 844,110 | +0.02(+0.41%) |
Jul 13, 2020 | 5.218 | 5.333 | 5.066 | 5.210 | 1,868,943 | +0.05(+0.98%) |
Jul 10, 2020 | 4.923 | 5.182 | 4.793 | 5.160 | 1,499,994 | +0.18(+3.61%) |
Jul 09, 2020 | 5.131 | 5.146 | 4.915 | 4.980 | 1,756,005 | -0.19(-3.76%) |
Jul 08, 2020 | 5.225 | 5.376 | 5.045 | 5.174 | 1,835,182 | -0.06(-1.24%) |
Jul 07, 2020 | 5.491 | 5.534 | 5.225 | 5.239 | 1,974,332 | -0.32(-5.82%) |
Jul 06, 2020 | 5.635 | 5.700 | 5.449 | 5.563 | 1,562,788 | +0.07(+1.31%) |
Jul 02, 2020 | 5.815 | 5.865 | 5.477 | 5.491 | 1,831,535 | -0.17(-3.05%) |
Jul 01, 2020 | 5.858 | 6.009 | 5.628 | 5.664 | 1,892,891 | -0.17(-2.84%) |
Jun 30, 2020 | 5.743 | 5.908 | 5.671 | 5.829 | 1,393,558 | +0.01(+0.12%) |
Jun 29, 2020 | 5.714 | 5.851 | 5.520 | 5.822 | 1,468,594 | +0.15(+2.66%) |
Jun 26, 2020 | 5.549 | 5.685 | 5.340 | 5.671 | 2,538,527 | +0.04(+0.64%) |
Jun 25, 2020 | 5.246 | 5.657 | 5.246 | 5.635 | 1,567,543 | +0.23(+4.26%) |
Jun 24, 2020 | 5.664 | 5.743 | 5.182 | 5.405 | 2,244,695 | -0.42(-7.17%) |
Jun 23, 2020 | 5.772 | 5.887 | 5.679 | 5.822 | 1,495,407 | +0.19(+3.45%) |
Jun 22, 2020 | 5.549 | 5.657 | 5.434 | 5.628 | 1,578,598 | +0.04(+0.77%) |
Jun 19, 2020 | 5.829 | 5.930 | 5.520 | 5.585 | 3,831,065 | -0.16(-2.76%) |
Jun 18, 2020 | 5.757 | 5.944 | 5.605 | 5.743 | 1,999,428 | -0.09(-1.60%) |
Jun 17, 2020 | 6.096 | 6.132 | 5.765 | 5.837 | 1,624,874 | -0.27(-4.36%) |
Jun 16, 2020 | 6.391 | 6.441 | 5.944 | 6.103 | 2,042,153 | +0.21(+3.54%) |
Jun 15, 2020 | 5.534 | 6.067 | 5.438 | 5.894 | 2,705,045 | -0.03(-0.49%) |
Jun 12, 2020 | 5.988 | 6.045 | 5.585 | 5.923 | 1,602,124 | +0.44(+8.01%) |
Jun 11, 2020 | 5.527 | 5.851 | 5.441 | 5.484 | 3,794,114 | -0.72(-11.60%) |
Jun 10, 2020 | 6.808 | 6.822 | 6.031 | 6.204 | 3,462,168 | -0.55(-8.10%) |
Jun 09, 2020 | 6.952 | 7.191 | 6.729 | 6.750 | 3,056,972 | -0.59(-8.04%) |
Jun 08, 2020 | 7.235 | 7.559 | 7.044 | 7.341 | 4,582,757 | +0.70(+10.52%) |
Jun 05, 2020 | 6.995 | 7.355 | 6.592 | 6.642 | 3,577,493 | +0.20(+3.18%) |
Jun 04, 2020 | 6.247 | 6.578 | 5.957 | 6.437 | 2,734,080 | +0.18(+2.93%) |
Jun 03, 2020 | 5.837 | 6.331 | 5.837 | 6.254 | 2,731,422 | +0.47(+8.18%) |
Jun 02, 2020 | 5.929 | 5.957 | 5.745 | 5.781 | 1,515,622 | +0.01(+0.24%) |
Jun 01, 2020 | 5.555 | 5.872 | 5.456 | 5.767 | 2,253,279 | +0.16(+2.77%) |
May 29, 2020 | 5.513 | 5.823 | 5.428 | 5.611 | 3,835,912 | -0.18(-3.17%) |
May 28, 2020 | 5.992 | 6.127 | 5.760 | 5.795 | 2,642,488 | -0.09(-1.56%) |
May 27, 2020 | 5.654 | 5.904 | 5.520 | 5.887 | 2,917,251 | +0.26(+4.64%) |
May 26, 2020 | 5.753 | 5.865 | 5.562 | 5.625 | 2,000,568 | +0.14(+2.57%) |
May 22, 2020 | 5.364 | 5.505 | 5.124 | 5.484 | 1,673,775 | +0.12(+2.24%) |
May 21, 2020 | 5.421 | 5.456 | 5.202 | 5.364 | 1,461,055 | -0.08(-1.43%) |
May 20, 2020 | 5.294 | 5.590 | 5.230 | 5.442 | 2,066,381 | +0.23(+4.47%) |
May 19, 2020 | 5.251 | 5.463 | 5.089 | 5.209 | 1,782,427 | -0.06(-1.07%) |
May 18, 2020 | 4.941 | 5.328 | 4.891 | 5.265 | 2,963,489 | +0.54(+11.51%) |
May 15, 2020 | 4.891 | 4.962 | 4.715 | 4.722 | 1,700,269 | -0.23(-4.70%) |
May 14, 2020 | 4.637 | 5.075 | 4.447 | 4.955 | 2,637,555 | +0.11(+2.33%) |
May 13, 2020 | 5.153 | 5.153 | 4.722 | 4.842 | 2,862,478 | -0.32(-6.16%) |
May 12, 2020 | 5.520 | 5.569 | 5.160 | 5.160 | 3,276,515 | -0.34(-6.16%) |
May 11, 2020 | 5.640 | 5.710 | 5.477 | 5.498 | 2,338,410 | -0.28(-4.77%) |
May 08, 2020 | 5.738 | 5.858 | 5.654 | 5.774 | 1,972,573 | +0.11(+1.87%) |
May 07, 2020 | 5.442 | 5.760 | 5.343 | 5.668 | 3,269,063 | +0.28(+5.10%) |
May 06, 2020 | 6.007 | 6.240 | 5.322 | 5.393 | 5,199,411 | -0.09(-1.67%) |
May 05, 2020 | 5.491 | 5.703 | 5.456 | 5.484 | 2,282,101 | +0.11(+1.97%) |
May 04, 2020 | 5.294 | 5.414 | 5.082 | 5.378 | 2,693,519 | -0.08(-1.42%) |
May 01, 2020 | 5.294 | 5.633 | 5.203 | 5.456 | 3,736,455 | -0.16(-2.77%) |
Apr 30, 2020 | 5.788 | 5.978 | 5.470 | 5.611 | 3,672,350 | -0.19(-3.28%) |
Apr 29, 2020 | 5.280 | 5.897 | 5.211 | 5.802 | 5,478,206 | +0.80(+15.94%) |
Apr 28, 2020 | 5.209 | 5.287 | 4.898 | 5.004 | 3,514,183 | +0.04(+0.71%) |
Apr 27, 2020 | 4.786 | 5.047 | 4.701 | 4.969 | 2,494,534 | +0.10(+2.03%) |
Apr 24, 2020 | 4.884 | 4.914 | 4.644 | 4.870 | 2,356,376 | -0.10(-1.99%) |
Apr 23, 2020 | 4.898 | 5.181 | 4.842 | 4.969 | 2,082,537 | +0.07(+1.44%) |
Apr 22, 2020 | 5.004 | 5.082 | 4.729 | 4.898 | 2,172,696 | -0.08(-1.70%) |
Apr 21, 2020 | 4.736 | 4.995 | 4.680 | 4.983 | 3,047,828 | +0.18(+3.82%) |
Apr 20, 2020 | 4.602 | 5.117 | 4.560 | 4.800 | 4,759,846 | -0.27(-5.29%) |
Apr 17, 2020 | 4.856 | 5.103 | 4.680 | 5.068 | 4,421,182 | +0.03(+0.56%) |
Apr 16, 2020 | 4.750 | 4.828 | 4.411 | 5.040 | 3,128,020 | +0.20(+4.08%) |
Apr 15, 2020 | 4.849 | 4.941 | 4.560 | 4.842 | 3,605,734 | -0.32(-6.16%) |
Apr 14, 2020 | 5.385 | 5.640 | 5.040 | 5.160 | 3,920,407 | +0.11(+2.09%) |
Apr 13, 2020 | 5.922 | 5.936 | 4.764 | 5.054 | 7,284,307 | -0.69(-12.04%) |
Apr 09, 2020 | 4.764 | 6.056 | 4.764 | 5.745 | 14,498,971 | +1.41(+32.57%) |
Apr 08, 2020 | 4.037 | 4.588 | 3.960 | 4.334 | 9,815,531 | +0.66(+18.08%) |
Apr 07, 2020 | 3.317 | 4.334 | 3.296 | 3.670 | 14,288,848 | +0.79(+27.45%) |
Apr 06, 2020 | 2.633 | 3.459 | 2.583 | 2.880 | 8,762,817 | +0.49(+20.35%) |
Apr 03, 2020 | 3.007 | 3.077 | 2.054 | 2.393 | 17,115,752 | -0.83(-25.82%) |
Apr 02, 2020 | 3.452 | 3.875 | 2.936 | 3.226 | 7,092,000 | +0.00(+0.00%) |
Apr 01, 2020 | 3.317 | 3.381 | 3.014 | 3.226 | 3,989,564 | -0.12(-3.59%) |
Mar 31, 2020 | 3.875 | 4.154 | 3.282 | 3.346 | 5,883,949 | -0.49(-12.87%) |
Mar 30, 2020 | 4.094 | 4.094 | 3.564 | 3.840 | 4,663,950 | -0.85(-18.20%) |
Mar 27, 2020 | 5.675 | 5.675 | 4.242 | 4.694 | 8,192,915 | -0.35(-6.86%) |
Mar 26, 2020 | 2.880 | 7.228 | 2.866 | 5.040 | 28,691,812 | +2.42(+92.45%) |
Mar 25, 2020 | 2.724 | 2.986 | 2.541 | 2.619 | 5,995,255 | +0.07(+2.77%) |
Mar 24, 2020 | 3.148 | 3.197 | 2.470 | 2.548 | 4,306,060 | -0.34(-11.74%) |
Mar 23, 2020 | 3.120 | 3.176 | 2.647 | 2.887 | 4,929,374 | -0.30(-9.31%) |
Mar 20, 2020 | 3.741 | 3.974 | 3.169 | 3.183 | 8,174,213 | +0.04(+1.12%) |
Mar 19, 2020 | 3.120 | 3.953 | 2.569 | 3.148 | 6,400,931 | -0.06(-1.98%) |
Mar 18, 2020 | 3.924 | 4.002 | 1.870 | 3.212 | 8,161,754 | -1.22(-27.55%) |
Mar 17, 2020 | 6.000 | 6.000 | 3.543 | 4.433 | 8,439,090 | -1.44(-24.52%) |
Mar 16, 2020 | 7.298 | 7.404 | 5.872 | 5.872 | 2,907,521 | -2.20(-27.27%) |
Mar 13, 2020 | 8.752 | 8.773 | 7.411 | 8.075 | 2,713,120 | +0.30(+3.91%) |
Mar 12, 2020 | 8.541 | 8.710 | 7.574 | 7.771 | 3,069,366 | -1.63(-17.34%) |
Mar 11, 2020 | 9.846 | 9.885 | 9.260 | 9.402 | 2,424,363 | -0.68(-6.79%) |
Mar 10, 2020 | 10.28 | 10.45 | 9.740 | 10.09 | 1,257,642 | +0.09(+0.92%) |
Mar 09, 2020 | 10.09 | 10.43 | 9.726 | 9.995 | 1,726,466 | -0.88(-8.11%) |
Mar 06, 2020 | 11.05 | 11.11 | 10.61 | 10.88 | 1,798,455 | -0.46(-4.08%) |
Mar 05, 2020 | 11.39 | 11.40 | 11.15 | 11.34 | 1,552,718 | -0.22(-1.91%) |
Mar 04, 2020 | 11.46 | 11.61 | 11.35 | 11.56 | 1,522,615 | +0.37(+3.27%) |
Mar 03, 2020 | 11.66 | 11.99 | 11.09 | 11.19 | 2,166,855 | -0.44(-3.80%) |
Mar 02, 2020 | 10.70 | 11.66 | 10.70 | 11.64 | 2,077,377 | +1.11(+10.49%) |
Feb 28, 2020 | 10.14 | 10.79 | 9.551 | 10.53 | 4,059,268 | -0.71(-6.33%) |
Feb 27, 2020 | 11.98 | 11.98 | 11.12 | 11.24 | 2,493,989 | -0.88(-7.24%) |
Feb 26, 2020 | 12.25 | 12.38 | 12.11 | 12.12 | 997,911 | -0.14(-1.13%) |
Feb 25, 2020 | 12.72 | 12.78 | 12.14 | 12.26 | 1,716,449 | -0.45(-3.53%) |
Feb 24, 2020 | 12.78 | 12.85 | 12.60 | 12.71 | 990,954 | -0.21(-1.60%) |
Feb 21, 2020 | 13.00 | 13.00 | 12.86 | 12.91 | 720,975 | -0.04(-0.32%) |
Feb 20, 2020 | 12.87 | 12.98 | 12.83 | 12.96 | 517,691 | +0.05(+0.37%) |
Feb 19, 2020 | 12.94 | 13.00 | 12.91 | 12.91 | 484,485 | -0.02(-0.16%) |
Feb 18, 2020 | 13.00 | 13.07 | 12.89 | 12.93 | 619,833 | -0.10(-0.74%) |
Feb 14, 2020 | 13.01 | 13.03 | 12.95 | 13.02 | 493,489 | +0.01(+0.05%) |
Feb 13, 2020 | 13.02 | 13.10 | 13.00 | 13.02 | 415,760 | -0.01(-0.05%) |
Feb 12, 2020 | 12.94 | 13.07 | 12.91 | 13.02 | 558,571 | +0.10(+0.80%) |
Feb 11, 2020 | 12.91 | 13.00 | 12.89 | 12.92 | 552,751 | +0.01(+0.05%) |
Feb 10, 2020 | 12.89 | 12.93 | 12.87 | 12.91 | 432,866 | +0.04(+0.32%) |
Feb 07, 2020 | 12.89 | 12.92 | 12.81 | 12.87 | 583,267 | +0.01(+0.05%) |
Feb 06, 2020 | 12.91 | 12.96 | 12.86 | 12.87 | 753,981 | -0.01(-0.11%) |
Feb 05, 2020 | 12.73 | 12.91 | 12.73 | 12.88 | 530,989 | +0.19(+1.47%) |
Feb 04, 2020 | 12.73 | 12.79 | 12.67 | 12.69 | 693,183 | +0.01(+0.05%) |