Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.608 | 9.628 | 9.217 | 9.422 | 1,478,257 | -0.15(-1.61%) |
Mar 30, 2021 | 9.364 | 9.608 | 9.063 | 9.576 | 1,386,061 | +0.24(+2.54%) |
Mar 29, 2021 | 9.608 | 9.717 | 9.217 | 9.339 | 1,371,248 | -0.37(-3.80%) |
Mar 26, 2021 | 10.02 | 10.17 | 9.409 | 9.708 | 1,958,120 | -0.08(-0.82%) |
Mar 25, 2021 | 8.761 | 9.916 | 8.511 | 9.788 | 3,062,263 | +0.84(+9.40%) |
Mar 24, 2021 | 9.287 | 9.397 | 8.947 | 8.947 | 1,975,615 | +0.04(+0.43%) |
Mar 23, 2021 | 10.33 | 10.33 | 8.832 | 8.909 | 4,757,330 | -1.84(-17.08%) |
Mar 22, 2021 | 11.36 | 11.48 | 10.67 | 10.74 | 2,320,355 | -0.08(-0.77%) |
Mar 19, 2021 | 10.60 | 10.95 | 10.32 | 10.83 | 1,661,161 | +0.37(+3.50%) |
Mar 18, 2021 | 10.19 | 11.19 | 10.19 | 10.46 | 3,638,021 | +0.33(+3.23%) |
Mar 17, 2021 | 9.878 | 10.21 | 9.698 | 10.13 | 1,756,792 | +0.51(+5.27%) |
Mar 16, 2021 | 10.26 | 10.26 | 9.525 | 9.628 | 1,637,607 | -0.66(-6.43%) |
Mar 15, 2021 | 10.26 | 10.36 | 9.859 | 10.29 | 1,297,853 | +0.07(+0.69%) |
Mar 12, 2021 | 10.06 | 10.53 | 9.737 | 10.22 | 3,043,125 | +0.15(+1.47%) |
Mar 11, 2021 | 9.621 | 10.15 | 9.377 | 10.07 | 3,667,904 | +0.70(+7.47%) |
Mar 10, 2021 | 8.780 | 9.563 | 8.703 | 9.371 | 3,549,780 | +0.55(+6.26%) |
Mar 09, 2021 | 8.774 | 9.031 | 8.633 | 8.819 | 1,425,542 | +0.13(+1.55%) |
Mar 08, 2021 | 8.902 | 8.967 | 8.589 | 8.684 | 1,301,148 | -0.04(-0.51%) |
Mar 05, 2021 | 8.960 | 8.986 | 8.177 | 8.729 | 2,200,236 | +0.06(+0.74%) |
Mar 04, 2021 | 9.082 | 9.743 | 8.440 | 8.665 | 2,705,844 | -0.43(-4.73%) |
Mar 03, 2021 | 8.877 | 9.191 | 8.768 | 9.095 | 2,154,265 | +0.31(+3.58%) |
Mar 02, 2021 | 8.992 | 9.095 | 8.774 | 8.780 | 1,730,876 | -0.05(-0.58%) |
Mar 01, 2021 | 9.172 | 9.287 | 8.755 | 8.832 | 1,072,327 | -0.21(-2.27%) |
Feb 26, 2021 | 8.973 | 9.307 | 8.806 | 9.037 | 1,329,770 | -0.20(-2.15%) |
Feb 25, 2021 | 9.198 | 9.608 | 9.151 | 9.236 | 2,531,972 | +0.13(+1.41%) |
Feb 24, 2021 | 8.447 | 9.146 | 8.440 | 9.108 | 1,990,355 | +0.55(+6.37%) |
Feb 23, 2021 | 8.857 | 8.902 | 8.126 | 8.562 | 1,443,450 | -0.42(-4.65%) |
Feb 22, 2021 | 8.755 | 9.326 | 8.607 | 8.979 | 2,721,957 | +0.33(+3.78%) |
Feb 19, 2021 | 8.594 | 8.947 | 8.421 | 8.652 | 1,504,892 | +0.18(+2.12%) |
Feb 18, 2021 | 8.761 | 9.031 | 8.280 | 8.472 | 1,966,117 | -0.66(-7.24%) |
Feb 17, 2021 | 9.037 | 9.133 | 8.543 | 9.133 | 2,507,289 | -0.04(-0.49%) |
Feb 16, 2021 | 9.287 | 9.621 | 9.005 | 9.178 | 2,487,007 | +0.12(+1.27%) |
Feb 12, 2021 | 7.830 | 9.358 | 7.830 | 9.063 | 5,521,781 | +1.11(+13.96%) |
Feb 11, 2021 | 7.574 | 8.145 | 7.503 | 7.952 | 2,127,160 | +0.37(+4.87%) |
Feb 10, 2021 | 7.702 | 7.805 | 7.497 | 7.583 | 1,312,919 | -0.01(-0.13%) |
Feb 09, 2021 | 7.413 | 7.638 | 7.240 | 7.593 | 1,672,421 | +0.11(+1.46%) |
Feb 08, 2021 | 7.407 | 7.766 | 7.355 | 7.484 | 1,726,762 | -0.04(-0.60%) |
Feb 05, 2021 | 7.176 | 7.542 | 7.124 | 7.529 | 1,717,717 | +0.45(+6.35%) |
Feb 04, 2021 | 7.214 | 7.291 | 6.977 | 7.080 | 1,155,180 | -0.08(-1.08%) |
Feb 03, 2021 | 6.694 | 7.201 | 6.694 | 7.157 | 1,762,351 | +0.39(+5.69%) |
Feb 02, 2021 | 6.598 | 6.816 | 6.386 | 6.771 | 2,332,595 | -0.02(-0.28%) |
Feb 01, 2021 | 6.495 | 6.829 | 6.130 | 6.791 | 3,954,558 | -0.02(-0.28%) |
Jan 29, 2021 | 6.682 | 7.118 | 6.669 | 6.810 | 1,957,341 | +0.26(+4.02%) |
Jan 28, 2021 | 6.592 | 6.682 | 6.444 | 6.547 | 1,354,078 | -0.08(-1.26%) |
Jan 27, 2021 | 6.611 | 6.868 | 6.572 | 6.630 | 1,756,732 | -0.17(-2.46%) |
Jan 26, 2021 | 6.797 | 6.977 | 6.649 | 6.797 | 1,951,059 | -0.17(-2.40%) |
Jan 25, 2021 | 7.060 | 7.311 | 6.855 | 6.964 | 1,639,801 | -0.35(-4.82%) |
Jan 22, 2021 | 6.996 | 7.349 | 6.810 | 7.317 | 1,578,898 | +0.15(+2.06%) |
Jan 21, 2021 | 7.317 | 7.355 | 6.778 | 7.169 | 2,010,907 | -0.20(-2.74%) |
Jan 20, 2021 | 7.574 | 7.612 | 7.160 | 7.372 | 1,154,658 | -0.18(-2.34%) |
Jan 19, 2021 | 7.587 | 7.708 | 7.375 | 7.548 | 1,445,285 | +0.17(+2.35%) |
Jan 15, 2021 | 7.830 | 7.843 | 7.259 | 7.375 | 1,696,372 | -0.35(-4.49%) |
Jan 14, 2021 | 7.163 | 7.824 | 7.124 | 7.721 | 2,598,870 | +0.60(+8.48%) |
Jan 13, 2021 | 7.291 | 7.304 | 6.906 | 7.118 | 1,729,081 | -0.24(-3.31%) |
Jan 12, 2021 | 7.041 | 7.375 | 7.009 | 7.362 | 1,580,147 | +0.28(+3.99%) |
Jan 11, 2021 | 7.060 | 7.157 | 6.855 | 7.080 | 1,677,444 | -0.03(-0.45%) |
Jan 08, 2021 | 6.515 | 7.169 | 6.502 | 7.112 | 2,870,029 | +0.82(+12.95%) |
Jan 07, 2021 | 6.097 | 6.508 | 6.059 | 6.296 | 2,028,187 | +0.33(+5.48%) |
Jan 06, 2021 | 5.956 | 6.123 | 5.783 | 5.969 | 1,617,700 | -0.04(-0.75%) |
Jan 05, 2021 | 5.700 | 6.046 | 5.700 | 6.014 | 1,500,510 | +0.33(+5.82%) |
Jan 04, 2021 | 5.777 | 5.883 | 5.558 | 5.683 | 1,021,051 | +0.02(+0.28%) |
Dec 31, 2020 | 5.667 | 5.667 | 5.667 | 619,208 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.417 | 5.545 | 5.411 | 5.513 | 619,208 | +0.10(+1.90%) |
Dec 29, 2020 | 5.539 | 5.539 | 5.289 | 5.411 | 643,742 | -0.01(-0.12%) |
Dec 28, 2020 | 5.623 | 5.655 | 5.359 | 5.417 | 1,057,833 | -0.19(-3.43%) |
Dec 24, 2020 | 5.757 | 5.777 | 5.545 | 5.610 | 628,505 | +0.01(+0.11%) |
Dec 23, 2020 | 5.982 | 5.982 | 5.533 | 5.603 | 1,882,035 | -0.15(-2.57%) |
Dec 22, 2020 | 5.655 | 5.976 | 5.655 | 5.751 | 2,564,153 | +0.26(+4.80%) |
Dec 21, 2020 | 5.353 | 5.597 | 5.237 | 5.488 | 2,513,124 | +0.15(+2.89%) |
Dec 18, 2020 | 5.295 | 5.494 | 5.210 | 5.334 | 1,291,599 | +0.17(+3.36%) |
Dec 17, 2020 | 5.026 | 5.276 | 4.974 | 5.160 | 958,260 | +0.19(+3.74%) |
Dec 16, 2020 | 5.006 | 5.058 | 4.891 | 4.974 | 483,687 | +0.03(+0.52%) |
Dec 15, 2020 | 4.974 | 5.026 | 4.846 | 4.949 | 875,503 | +0.04(+0.78%) |
Dec 14, 2020 | 5.135 | 5.167 | 4.878 | 4.910 | 1,185,988 | -0.18(-3.53%) |
Dec 11, 2020 | 5.205 | 5.244 | 5.064 | 5.090 | 628,972 | -0.19(-3.53%) |
Dec 10, 2020 | 5.135 | 5.302 | 5.077 | 5.276 | 1,019,747 | +0.17(+3.40%) |
Dec 09, 2020 | 5.205 | 5.295 | 4.981 | 5.103 | 1,887,716 | -0.13(-2.45%) |
Dec 08, 2020 | 5.270 | 5.520 | 5.199 | 5.231 | 1,416,983 | -0.05(-0.97%) |
Dec 07, 2020 | 5.603 | 5.648 | 5.231 | 5.282 | 1,669,972 | -0.29(-5.18%) |
Dec 04, 2020 | 5.391 | 5.655 | 5.372 | 5.571 | 1,580,456 | +0.28(+5.21%) |
Dec 03, 2020 | 5.205 | 5.398 | 5.205 | 5.295 | 1,226,706 | +0.09(+1.73%) |
Dec 02, 2020 | 5.225 | 5.295 | 5.051 | 5.205 | 2,234,380 | +0.10(+2.01%) |
Dec 01, 2020 | 5.732 | 5.732 | 5.071 | 5.103 | 3,486,153 | -0.17(-3.17%) |
Nov 30, 2020 | 5.424 | 5.712 | 5.173 | 5.270 | 4,425,568 | +0.33(+6.62%) |
Nov 27, 2020 | 4.750 | 5.006 | 4.692 | 4.942 | 819,363 | +0.19(+4.05%) |
Nov 25, 2020 | 4.782 | 4.795 | 4.653 | 4.750 | 456,811 | +0.00(+0.00%) |
Nov 24, 2020 | 4.916 | 4.942 | 4.711 | 4.750 | 981,467 | -0.15(-3.14%) |
Nov 23, 2020 | 4.531 | 4.968 | 4.499 | 4.904 | 2,078,771 | +0.42(+9.30%) |
Nov 20, 2020 | 4.551 | 4.563 | 4.461 | 4.486 | 420,821 | -0.06(-1.41%) |
Nov 19, 2020 | 4.519 | 4.570 | 4.429 | 4.551 | 670,453 | +0.00(+0.00%) |
Nov 18, 2020 | 4.409 | 4.583 | 4.409 | 4.551 | 1,613,504 | +0.12(+2.75%) |
Nov 17, 2020 | 4.563 | 4.634 | 4.365 | 4.429 | 988,386 | -0.22(-4.83%) |
Nov 16, 2020 | 4.641 | 4.660 | 4.519 | 4.653 | 1,283,475 | +0.15(+3.42%) |
Nov 13, 2020 | 4.551 | 4.657 | 4.474 | 4.499 | 633,335 | -0.05(-1.13%) |
Nov 12, 2020 | 4.551 | 4.596 | 4.506 | 4.551 | 667,385 | +0.06(+1.29%) |
Nov 11, 2020 | 4.531 | 4.621 | 4.442 | 4.493 | 825,305 | -0.02(-0.43%) |
Nov 10, 2020 | 4.493 | 4.531 | 4.384 | 4.512 | 493,270 | +0.04(+0.86%) |
Nov 09, 2020 | 4.486 | 4.551 | 4.384 | 4.474 | 849,883 | +0.23(+5.45%) |
Nov 06, 2020 | 4.172 | 4.281 | 4.153 | 4.243 | 529,415 | +0.17(+4.09%) |
Nov 05, 2020 | 4.076 | 4.191 | 4.044 | 4.076 | 900,554 | +0.10(+2.42%) |
Nov 04, 2020 | 3.986 | 4.076 | 3.928 | 3.979 | 537,866 | +0.00(+0.00%) |
Nov 03, 2020 | 4.044 | 4.044 | 3.967 | 3.979 | 551,754 | +0.03(+0.65%) |
Nov 02, 2020 | 4.056 | 4.114 | 3.941 | 3.954 | 408,257 | -0.05(-1.28%) |
Oct 30, 2020 | 4.037 | 4.140 | 3.934 | 4.005 | 357,877 | -0.01(-0.16%) |
Oct 29, 2020 | 3.934 | 4.050 | 3.928 | 4.011 | 755,094 | +0.06(+1.63%) |
Oct 28, 2020 | 4.275 | 4.275 | 3.934 | 3.947 | 786,138 | -0.43(-9.82%) |
Oct 27, 2020 | 4.397 | 4.454 | 4.371 | 4.377 | 534,248 | -0.04(-0.94%) |
Oct 26, 2020 | 4.442 | 4.448 | 4.294 | 4.419 | 413,942 | -0.03(-0.65%) |
Oct 23, 2020 | 4.454 | 4.493 | 4.365 | 4.448 | 534,245 | +0.01(+0.14%) |
Oct 22, 2020 | 4.429 | 4.538 | 4.422 | 4.442 | 1,153,532 | +0.04(+0.87%) |
Oct 21, 2020 | 4.563 | 4.608 | 4.403 | 4.403 | 581,512 | -0.12(-2.56%) |
Oct 20, 2020 | 4.416 | 4.544 | 4.384 | 4.519 | 333,455 | +0.12(+2.77%) |
Oct 19, 2020 | 4.339 | 4.422 | 4.230 | 4.397 | 531,476 | +0.10(+2.24%) |
Oct 16, 2020 | 4.416 | 4.416 | 4.268 | 4.300 | 395,737 | -0.12(-2.62%) |
Oct 15, 2020 | 4.326 | 4.448 | 4.287 | 4.416 | 290,954 | +0.03(+0.73%) |
Oct 14, 2020 | 4.390 | 4.480 | 4.326 | 4.384 | 437,604 | +0.06(+1.49%) |
Oct 13, 2020 | 4.525 | 4.544 | 4.320 | 4.320 | 587,175 | -0.23(-5.08%) |
Oct 12, 2020 | 4.557 | 4.576 | 4.448 | 4.551 | 414,740 | -0.03(-0.56%) |
Oct 09, 2020 | 4.743 | 4.795 | 4.570 | 4.576 | 663,716 | -0.20(-4.17%) |
Oct 08, 2020 | 4.653 | 4.795 | 4.621 | 4.775 | 710,432 | +0.17(+3.62%) |
Oct 07, 2020 | 4.756 | 4.814 | 4.563 | 4.608 | 598,139 | -0.15(-3.23%) |
Oct 06, 2020 | 4.961 | 5.032 | 4.705 | 4.762 | 969,962 | -0.17(-3.51%) |
Oct 05, 2020 | 4.762 | 5.032 | 4.750 | 4.936 | 1,099,464 | +0.21(+4.34%) |
Oct 02, 2020 | 4.538 | 4.737 | 4.493 | 4.730 | 979,060 | +0.17(+3.66%) |
Oct 01, 2020 | 4.493 | 4.589 | 4.403 | 4.563 | 835,998 | +0.14(+3.19%) |
Sep 30, 2020 | 4.365 | 4.499 | 4.365 | 4.422 | 500,886 | +0.10(+2.23%) |
Sep 29, 2020 | 4.339 | 4.493 | 4.320 | 4.326 | 535,485 | -0.06(-1.46%) |
Sep 28, 2020 | 4.467 | 4.480 | 4.339 | 4.390 | 425,941 | +0.00(+0.00%) |
Sep 25, 2020 | 4.358 | 4.512 | 4.300 | 4.390 | 489,218 | +0.00(+0.00%) |
Sep 24, 2020 | 4.262 | 4.454 | 4.178 | 4.390 | 771,711 | +0.17(+3.95%) |
Sep 23, 2020 | 4.275 | 4.403 | 4.217 | 4.223 | 513,952 | +0.04(+0.92%) |
Sep 22, 2020 | 4.307 | 4.384 | 4.172 | 4.185 | 461,320 | -0.01(-0.31%) |
Sep 21, 2020 | 4.416 | 4.461 | 4.166 | 4.198 | 583,438 | -0.37(-8.02%) |
Sep 18, 2020 | 4.480 | 4.634 | 4.442 | 4.563 | 671,818 | +0.09(+1.94%) |
Sep 17, 2020 | 4.403 | 4.493 | 4.397 | 4.477 | 316,025 | +0.04(+0.79%) |
Sep 16, 2020 | 4.294 | 4.448 | 4.255 | 4.442 | 321,340 | +0.15(+3.44%) |
Sep 15, 2020 | 4.384 | 4.384 | 4.294 | 4.294 | 230,404 | -0.04(-1.04%) |
Sep 14, 2020 | 4.307 | 4.377 | 4.268 | 4.339 | 354,630 | +0.08(+1.81%) |
Sep 11, 2020 | 4.300 | 4.358 | 4.191 | 4.262 | 562,289 | +0.01(+0.30%) |
Sep 10, 2020 | 4.172 | 4.316 | 4.172 | 4.249 | 448,370 | +0.11(+2.64%) |
Sep 09, 2020 | 4.236 | 4.243 | 4.127 | 4.140 | 463,677 | -0.04(-1.07%) |
Sep 08, 2020 | 4.217 | 4.320 | 4.172 | 4.185 | 592,275 | -0.10(-2.40%) |
Sep 04, 2020 | 4.178 | 4.313 | 4.140 | 4.287 | 583,478 | +0.15(+3.57%) |
Sep 03, 2020 | 4.236 | 4.313 | 4.069 | 4.140 | 629,122 | -0.10(-2.35%) |
Sep 02, 2020 | 4.191 | 4.294 | 3.986 | 4.239 | 1,101,293 | -0.14(-3.22%) |
Sep 01, 2020 | 4.525 | 4.525 | 4.287 | 4.381 | 536,516 | -0.18(-3.87%) |
Aug 31, 2020 | 4.589 | 4.616 | 4.493 | 4.557 | 407,166 | -0.04(-0.98%) |
Aug 28, 2020 | 4.345 | 4.653 | 4.345 | 4.602 | 707,341 | +0.27(+6.14%) |
Aug 27, 2020 | 4.332 | 4.416 | 4.304 | 4.336 | 353,106 | -0.05(-1.10%) |
Aug 26, 2020 | 4.493 | 4.519 | 4.358 | 4.384 | 413,059 | -0.12(-2.71%) |
Aug 25, 2020 | 4.583 | 4.685 | 4.486 | 4.506 | 691,859 | +0.02(+0.43%) |
Aug 24, 2020 | 4.403 | 4.525 | 4.403 | 4.486 | 476,056 | +0.13(+3.10%) |
Aug 21, 2020 | 4.454 | 4.461 | 4.320 | 4.352 | 408,513 | -0.12(-2.73%) |
Aug 20, 2020 | 4.506 | 4.506 | 4.243 | 4.474 | 993,431 | -0.04(-0.85%) |
Aug 19, 2020 | 4.596 | 4.679 | 4.454 | 4.512 | 606,429 | -0.13(-2.77%) |
Aug 18, 2020 | 4.711 | 4.737 | 4.525 | 4.641 | 473,546 | -0.07(-1.50%) |
Aug 17, 2020 | 4.724 | 4.782 | 4.634 | 4.711 | 600,015 | +0.01(+0.14%) |
Aug 14, 2020 | 4.589 | 4.782 | 4.544 | 4.705 | 490,153 | +0.08(+1.81%) |
Aug 13, 2020 | 4.737 | 4.878 | 4.557 | 4.621 | 746,175 | -0.15(-3.23%) |
Aug 12, 2020 | 4.756 | 4.775 | 4.608 | 4.775 | 492,169 | +0.06(+1.22%) |
Aug 11, 2020 | 4.525 | 4.782 | 4.422 | 4.718 | 1,122,131 | +0.28(+6.21%) |
Aug 10, 2020 | 4.429 | 4.470 | 4.397 | 4.442 | 675,352 | +0.01(+0.14%) |
Aug 07, 2020 | 4.454 | 4.461 | 4.345 | 4.435 | 486,414 | -0.06(-1.43%) |
Aug 06, 2020 | 4.653 | 4.685 | 4.326 | 4.499 | 1,128,952 | -0.11(-2.37%) |
Aug 05, 2020 | 4.557 | 4.673 | 4.525 | 4.608 | 596,577 | +0.13(+2.87%) |
Aug 04, 2020 | 4.435 | 4.557 | 4.384 | 4.480 | 647,683 | +0.08(+1.75%) |
Aug 03, 2020 | 4.499 | 4.525 | 4.352 | 4.403 | 546,745 | -0.07(-1.58%) |
Jul 31, 2020 | 4.493 | 4.563 | 4.377 | 4.474 | 635,516 | -0.05(-1.13%) |
Jul 30, 2020 | 4.557 | 4.575 | 4.381 | 4.525 | 578,172 | -0.10(-2.22%) |
Jul 29, 2020 | 4.352 | 4.673 | 4.300 | 4.628 | 1,684,891 | +0.50(+12.13%) |
Jul 28, 2020 | 4.133 | 4.178 | 4.069 | 4.127 | 468,450 | +0.00(+0.00%) |
Jul 27, 2020 | 3.973 | 4.146 | 3.883 | 4.127 | 547,030 | +0.13(+3.38%) |
Jul 24, 2020 | 3.870 | 4.011 | 3.851 | 3.992 | 575,532 | +0.08(+2.13%) |
Jul 23, 2020 | 3.813 | 3.922 | 3.768 | 3.909 | 452,173 | +0.08(+2.18%) |
Jul 22, 2020 | 3.999 | 3.999 | 3.768 | 3.825 | 816,697 | -0.20(-4.94%) |
Jul 21, 2020 | 4.050 | 4.111 | 3.851 | 4.024 | 842,519 | -0.04(-1.03%) |
Jul 20, 2020 | 4.076 | 4.082 | 3.922 | 4.066 | 534,419 | -0.05(-1.32%) |
Jul 17, 2020 | 4.127 | 4.186 | 4.031 | 4.121 | 489,685 | +0.02(+0.47%) |
Jul 16, 2020 | 4.089 | 4.185 | 4.018 | 4.101 | 439,508 | +0.01(+0.16%) |
Jul 15, 2020 | 4.069 | 4.140 | 3.967 | 4.095 | 821,372 | +0.08(+2.08%) |
Jul 14, 2020 | 4.044 | 4.044 | 3.787 | 4.011 | 773,234 | -0.01(-0.32%) |
Jul 13, 2020 | 4.114 | 4.185 | 3.973 | 4.024 | 597,745 | -0.04(-1.10%) |
Jul 10, 2020 | 4.031 | 4.121 | 3.825 | 4.069 | 1,087,810 | +0.03(+0.80%) |
Jul 09, 2020 | 4.281 | 4.326 | 4.024 | 4.037 | 665,017 | -0.26(-5.98%) |
Jul 08, 2020 | 4.275 | 4.422 | 4.243 | 4.294 | 549,873 | -0.01(-0.30%) |
Jul 07, 2020 | 4.397 | 4.397 | 4.153 | 4.307 | 1,027,558 | -0.21(-4.69%) |
Jul 06, 2020 | 4.442 | 4.525 | 4.352 | 4.519 | 1,458,491 | +0.34(+8.14%) |
Jul 02, 2020 | 4.275 | 4.339 | 4.133 | 4.178 | 877,477 | +0.01(+0.23%) |
Jul 01, 2020 | 4.236 | 4.332 | 4.127 | 4.169 | 625,682 | -0.07(-1.59%) |
Jun 30, 2020 | 4.217 | 4.287 | 4.050 | 4.236 | 1,065,983 | +0.00(+0.00%) |
Jun 29, 2020 | 4.204 | 4.365 | 4.159 | 4.236 | 635,455 | +0.08(+1.85%) |
Jun 26, 2020 | 4.416 | 4.416 | 4.095 | 4.159 | 758,911 | -0.21(-4.85%) |
Jun 25, 2020 | 4.390 | 4.506 | 4.268 | 4.371 | 528,605 | -0.04(-0.87%) |
Jun 24, 2020 | 4.570 | 4.615 | 4.365 | 4.409 | 820,833 | -0.18(-3.92%) |
Jun 23, 2020 | 4.724 | 4.782 | 4.544 | 4.589 | 1,091,218 | +0.00(+0.00%) |
Jun 22, 2020 | 4.660 | 4.769 | 4.496 | 4.589 | 1,065,215 | -0.11(-2.26%) |
Jun 19, 2020 | 5.026 | 5.051 | 4.678 | 4.695 | 1,551,009 | -0.30(-5.98%) |
Jun 18, 2020 | 4.621 | 5.135 | 4.570 | 4.994 | 2,900,046 | +0.44(+9.58%) |
Jun 17, 2020 | 4.519 | 4.718 | 4.519 | 4.557 | 1,169,536 | +0.11(+2.45%) |
Jun 16, 2020 | 4.493 | 4.730 | 4.287 | 4.448 | 1,355,319 | +0.15(+3.43%) |
Jun 15, 2020 | 4.005 | 4.438 | 3.979 | 4.300 | 805,549 | +0.16(+3.88%) |
Jun 12, 2020 | 4.089 | 4.281 | 4.018 | 4.140 | 1,507,696 | +0.17(+4.20%) |
Jun 11, 2020 | 4.114 | 4.318 | 3.954 | 3.973 | 1,432,684 | -0.28(-6.64%) |
Jun 10, 2020 | 4.371 | 4.461 | 4.089 | 4.255 | 1,443,244 | -0.01(-0.30%) |
Jun 09, 2020 | 4.332 | 4.345 | 4.095 | 4.268 | 935,159 | -0.13(-2.92%) |
Jun 08, 2020 | 4.409 | 4.531 | 4.300 | 4.397 | 947,648 | +0.08(+1.78%) |
Jun 05, 2020 | 4.352 | 4.384 | 4.127 | 4.320 | 1,323,694 | +0.26(+6.49%) |
Jun 04, 2020 | 4.024 | 4.079 | 3.761 | 4.056 | 1,306,573 | +0.08(+2.10%) |
Jun 03, 2020 | 3.581 | 4.005 | 3.537 | 3.973 | 2,049,805 | +0.52(+15.06%) |
Jun 02, 2020 | 3.453 | 3.562 | 3.338 | 3.453 | 1,443,275 | +0.05(+1.51%) |
Jun 01, 2020 | 3.280 | 3.460 | 3.196 | 3.402 | 1,295,769 | +0.13(+4.13%) |
May 29, 2020 | 3.248 | 3.460 | 3.158 | 3.267 | 1,075,345 | +0.02(+0.59%) |
May 28, 2020 | 3.376 | 3.427 | 3.196 | 3.248 | 1,375,808 | -0.08(-2.50%) |
May 27, 2020 | 3.216 | 3.357 | 3.119 | 3.331 | 1,524,767 | -0.05(-1.52%) |
May 26, 2020 | 3.363 | 3.569 | 3.357 | 3.382 | 858,357 | +0.12(+3.54%) |
May 22, 2020 | 3.338 | 3.354 | 3.158 | 3.267 | 637,853 | -0.07(-2.12%) |
May 21, 2020 | 3.498 | 3.530 | 3.286 | 3.338 | 766,946 | -0.15(-4.24%) |
May 20, 2020 | 3.235 | 3.614 | 3.209 | 3.485 | 1,120,022 | +0.26(+8.17%) |
May 19, 2020 | 3.273 | 3.316 | 3.145 | 3.222 | 680,702 | -0.03(-0.79%) |
May 18, 2020 | 2.933 | 3.331 | 2.901 | 3.248 | 1,220,045 | +0.42(+15.00%) |
May 15, 2020 | 2.792 | 2.959 | 2.715 | 2.824 | 783,995 | +0.04(+1.62%) |
May 14, 2020 | 2.567 | 2.798 | 2.535 | 2.779 | 1,011,753 | +0.26(+10.46%) |
May 13, 2020 | 2.766 | 2.821 | 2.478 | 2.516 | 1,477,104 | -0.24(-8.84%) |
May 12, 2020 | 2.978 | 2.997 | 2.760 | 2.760 | 1,452,503 | -0.19(-6.32%) |
May 11, 2020 | 3.158 | 3.158 | 2.869 | 2.946 | 1,187,325 | -0.24(-7.46%) |
May 08, 2020 | 3.164 | 3.280 | 3.113 | 3.184 | 698,616 | +0.04(+1.22%) |
May 07, 2020 | 3.132 | 3.241 | 3.042 | 3.145 | 565,494 | +0.06(+2.08%) |
May 06, 2020 | 3.151 | 3.151 | 2.888 | 3.081 | 1,291,458 | -0.03(-1.03%) |
May 05, 2020 | 3.338 | 3.389 | 3.087 | 3.113 | 1,081,521 | -0.21(-6.37%) |
May 04, 2020 | 3.460 | 3.562 | 3.228 | 3.325 | 803,985 | -0.15(-4.25%) |
May 01, 2020 | 3.581 | 3.581 | 3.434 | 3.472 | 626,012 | -0.17(-4.59%) |
Apr 30, 2020 | 3.601 | 3.780 | 3.537 | 3.639 | 564,607 | +0.01(+0.35%) |
Apr 29, 2020 | 3.780 | 3.915 | 3.620 | 3.626 | 981,741 | -0.06(-1.57%) |
Apr 28, 2020 | 3.729 | 3.864 | 3.549 | 3.684 | 856,071 | +0.04(+1.23%) |
Apr 27, 2020 | 3.472 | 3.723 | 3.460 | 3.639 | 1,155,780 | +0.24(+7.18%) |
Apr 24, 2020 | 3.530 | 3.601 | 3.382 | 3.395 | 827,620 | -0.12(-3.47%) |
Apr 23, 2020 | 3.370 | 3.581 | 3.350 | 3.517 | 610,491 | +0.20(+6.00%) |
Apr 22, 2020 | 3.389 | 3.389 | 3.177 | 3.318 | 770,695 | +0.03(+0.98%) |
Apr 21, 2020 | 3.492 | 3.492 | 3.196 | 3.286 | 1,285,240 | -0.17(-5.01%) |
Apr 20, 2020 | 3.851 | 3.870 | 3.382 | 3.460 | 1,327,670 | -0.47(-12.07%) |
Apr 17, 2020 | 3.954 | 3.987 | 3.864 | 3.934 | 330,611 | +0.11(+2.85%) |
Apr 16, 2020 | 3.883 | 3.947 | 3.758 | 3.825 | 289,101 | -0.04(-1.00%) |
Apr 15, 2020 | 3.857 | 3.947 | 3.723 | 3.864 | 523,206 | -0.05(-1.31%) |
Apr 14, 2020 | 3.909 | 4.076 | 3.800 | 3.915 | 851,679 | +0.19(+4.99%) |
Apr 13, 2020 | 3.652 | 3.870 | 3.652 | 3.729 | 398,382 | +0.08(+2.29%) |
Apr 09, 2020 | 3.671 | 3.732 | 3.466 | 3.646 | 640,034 | +0.13(+3.65%) |
Apr 08, 2020 | 3.370 | 3.601 | 3.331 | 3.517 | 682,520 | +0.12(+3.40%) |
Apr 07, 2020 | 3.607 | 3.684 | 3.363 | 3.402 | 501,894 | -0.10(-2.75%) |
Apr 06, 2020 | 3.350 | 3.498 | 3.196 | 3.498 | 1,105,298 | +0.30(+9.44%) |
Apr 03, 2020 | 3.402 | 3.479 | 3.132 | 3.196 | 851,614 | -0.19(-5.50%) |
Apr 02, 2020 | 3.652 | 3.748 | 3.331 | 3.382 | 729,963 | -0.29(-7.87%) |