Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.36 | 12.60 | 12.12 | 12.16 | 2,285,220 | -0.17(-1.37%) |
May 27, 2021 | 12.02 | 12.41 | 11.98 | 12.33 | 1,883,653 | +0.37(+3.12%) |
May 26, 2021 | 11.75 | 12.04 | 11.69 | 11.96 | 1,648,360 | +0.23(+1.99%) |
May 25, 2021 | 11.86 | 11.92 | 11.61 | 11.73 | 1,113,109 | -0.12(-1.02%) |
May 24, 2021 | 11.85 | 11.95 | 11.78 | 11.85 | 607,736 | +0.09(+0.79%) |
May 21, 2021 | 12.00 | 12.08 | 11.64 | 11.75 | 1,118,805 | -0.14(-1.17%) |
May 20, 2021 | 11.82 | 11.90 | 11.58 | 11.89 | 947,552 | +0.21(+1.83%) |
May 19, 2021 | 11.61 | 11.84 | 11.47 | 11.68 | 1,056,203 | -0.10(-0.87%) |
May 18, 2021 | 11.85 | 12.20 | 11.73 | 11.78 | 2,104,120 | -0.01(-0.08%) |
May 17, 2021 | 11.82 | 11.82 | 11.64 | 11.79 | 1,180,304 | +0.01(+0.08%) |
May 14, 2021 | 11.68 | 11.94 | 11.67 | 11.78 | 872,012 | +0.24(+2.10%) |
May 13, 2021 | 11.46 | 11.65 | 11.38 | 11.54 | 1,020,594 | +0.17(+1.47%) |
May 12, 2021 | 11.59 | 11.70 | 11.37 | 11.37 | 1,826,252 | -0.30(-2.55%) |
May 11, 2021 | 11.53 | 11.73 | 11.34 | 11.67 | 1,489,312 | -0.07(-0.63%) |
May 10, 2021 | 11.83 | 11.93 | 11.70 | 11.74 | 1,347,066 | -0.10(-0.86%) |
May 07, 2021 | 11.85 | 12.18 | 11.72 | 11.85 | 1,727,859 | +0.00(+0.00%) |
May 06, 2021 | 11.62 | 11.85 | 11.54 | 11.85 | 1,694,321 | +0.28(+2.42%) |
May 05, 2021 | 11.65 | 11.82 | 11.48 | 11.57 | 1,555,853 | -0.10(-0.88%) |
May 04, 2021 | 11.63 | 11.74 | 11.47 | 11.67 | 1,247,981 | -0.09(-0.79%) |
May 03, 2021 | 11.65 | 11.78 | 11.53 | 11.76 | 1,434,330 | +0.23(+2.02%) |
Apr 30, 2021 | 12.11 | 12.21 | 11.35 | 11.53 | 3,154,363 | -0.68(-5.57%) |
Apr 29, 2021 | 11.97 | 12.41 | 11.93 | 12.21 | 2,986,015 | +0.33(+2.74%) |
Apr 28, 2021 | 11.90 | 12.12 | 11.73 | 11.88 | 1,899,499 | -0.02(-0.16%) |
Apr 27, 2021 | 12.22 | 12.24 | 11.87 | 11.90 | 1,531,438 | -0.30(-2.44%) |
Apr 26, 2021 | 11.99 | 12.28 | 11.82 | 12.20 | 2,589,965 | +0.37(+3.15%) |
Apr 23, 2021 | 12.07 | 12.09 | 11.63 | 11.83 | 3,590,844 | -0.31(-2.53%) |
Apr 22, 2021 | 12.46 | 12.51 | 11.96 | 12.13 | 3,615,052 | -0.41(-3.27%) |
Apr 21, 2021 | 12.48 | 12.60 | 12.37 | 12.54 | 2,015,152 | +0.06(+0.45%) |
Apr 20, 2021 | 12.48 | 12.57 | 12.13 | 12.49 | 2,842,768 | -0.06(-0.45%) |
Apr 19, 2021 | 11.95 | 12.69 | 11.92 | 12.54 | 5,765,875 | +0.41(+3.38%) |
Apr 16, 2021 | 11.46 | 12.21 | 11.41 | 12.13 | 5,443,711 | +0.74(+6.54%) |
Apr 15, 2021 | 11.40 | 11.58 | 10.97 | 11.39 | 6,361,462 | -0.25(-2.16%) |
Apr 14, 2021 | 10.82 | 12.90 | 10.78 | 11.64 | 62,768,160 | +2.22(+23.52%) |
Apr 13, 2021 | 9.257 | 9.518 | 9.173 | 9.425 | 948,620 | +0.08(+0.90%) |
Apr 12, 2021 | 9.145 | 9.523 | 9.076 | 9.341 | 1,383,585 | +0.15(+1.62%) |
Apr 09, 2021 | 9.341 | 9.377 | 9.164 | 9.192 | 1,125,078 | -0.20(-2.18%) |
Apr 08, 2021 | 9.136 | 9.462 | 9.108 | 9.397 | 1,464,611 | +0.28(+3.06%) |
Apr 07, 2021 | 8.959 | 9.164 | 8.838 | 9.118 | 1,412,346 | +0.22(+2.51%) |
Apr 06, 2021 | 8.466 | 8.922 | 8.456 | 8.894 | 2,193,622 | +0.44(+5.18%) |
Apr 05, 2021 | 8.494 | 8.619 | 8.382 | 8.456 | 1,977,326 | +0.01(+0.11%) |
Apr 01, 2021 | 8.298 | 8.671 | 8.293 | 8.447 | 2,245,754 | +0.20(+2.37%) |
Mar 31, 2021 | 8.652 | 8.726 | 8.233 | 8.251 | 3,430,494 | -0.39(-4.53%) |
Mar 30, 2021 | 8.875 | 9.006 | 8.629 | 8.643 | 1,546,012 | -0.18(-2.01%) |
Mar 29, 2021 | 8.922 | 9.262 | 8.773 | 8.820 | 2,179,762 | -0.07(-0.84%) |
Mar 26, 2021 | 8.941 | 9.052 | 8.708 | 8.894 | 1,679,134 | -0.02(-0.21%) |
Mar 25, 2021 | 8.671 | 8.950 | 8.652 | 8.913 | 1,163,540 | +0.23(+2.68%) |
Mar 24, 2021 | 8.754 | 8.903 | 8.661 | 8.680 | 956,870 | -0.01(-0.11%) |
Mar 23, 2021 | 9.145 | 9.145 | 8.689 | 8.689 | 2,186,366 | -0.47(-5.18%) |
Mar 22, 2021 | 9.248 | 9.346 | 9.034 | 9.164 | 1,434,900 | -0.14(-1.50%) |
Mar 19, 2021 | 8.708 | 9.434 | 8.671 | 9.304 | 2,880,234 | +0.65(+7.53%) |
Mar 18, 2021 | 8.466 | 8.703 | 8.456 | 8.652 | 1,812,846 | +0.07(+0.76%) |
Mar 17, 2021 | 8.512 | 8.652 | 8.331 | 8.587 | 1,364,343 | +0.11(+1.32%) |
Mar 16, 2021 | 8.270 | 8.559 | 8.168 | 8.475 | 2,034,747 | +0.17(+2.02%) |
Mar 15, 2021 | 8.028 | 8.354 | 8.019 | 8.307 | 874,109 | +0.27(+3.36%) |
Mar 12, 2021 | 7.972 | 8.428 | 7.916 | 8.037 | 2,656,357 | -0.03(-0.35%) |
Mar 11, 2021 | 7.432 | 8.070 | 7.376 | 8.065 | 2,603,247 | +0.63(+8.52%) |
Mar 10, 2021 | 7.190 | 7.437 | 7.162 | 7.432 | 1,166,140 | +0.31(+4.31%) |
Mar 09, 2021 | 7.208 | 7.218 | 7.078 | 7.125 | 1,270,964 | +0.05(+0.66%) |
Mar 08, 2021 | 6.966 | 7.152 | 6.799 | 7.078 | 1,577,217 | +0.15(+2.15%) |
Mar 05, 2021 | 7.013 | 7.013 | 6.659 | 6.929 | 1,426,910 | +0.04(+0.54%) |
Mar 04, 2021 | 7.069 | 7.157 | 6.780 | 6.892 | 1,717,831 | -0.09(-1.33%) |
Mar 03, 2021 | 7.022 | 7.134 | 6.966 | 6.985 | 961,402 | -0.09(-1.32%) |
Mar 02, 2021 | 6.901 | 7.218 | 6.892 | 7.078 | 1,768,917 | +0.15(+2.15%) |
Mar 01, 2021 | 7.050 | 7.087 | 6.864 | 6.929 | 1,807,532 | +0.03(+0.40%) |
Feb 26, 2021 | 6.901 | 7.031 | 6.687 | 6.901 | 3,790,454 | +0.03(+0.41%) |
Feb 25, 2021 | 7.367 | 7.422 | 6.854 | 6.873 | 1,339,826 | -0.50(-6.82%) |
Feb 24, 2021 | 7.180 | 7.423 | 7.180 | 7.376 | 1,178,438 | +0.13(+1.80%) |
Feb 23, 2021 | 7.292 | 7.292 | 6.948 | 7.246 | 1,364,129 | -0.01(-0.13%) |
Feb 22, 2021 | 7.450 | 7.525 | 7.208 | 7.255 | 1,906,779 | -0.22(-2.99%) |
Feb 19, 2021 | 7.655 | 7.739 | 7.385 | 7.478 | 1,331,131 | -0.07(-0.99%) |
Feb 18, 2021 | 7.916 | 7.916 | 7.553 | 7.553 | 1,857,628 | -0.36(-4.59%) |
Feb 17, 2021 | 7.991 | 8.037 | 7.758 | 7.916 | 1,624,449 | -0.15(-1.85%) |
Feb 16, 2021 | 7.944 | 8.135 | 7.814 | 8.065 | 1,194,172 | +0.13(+1.64%) |
Feb 12, 2021 | 8.149 | 8.210 | 7.935 | 7.935 | 757,747 | -0.29(-3.51%) |
Feb 11, 2021 | 8.186 | 8.405 | 8.023 | 8.223 | 2,189,250 | +0.09(+1.15%) |
Feb 10, 2021 | 8.037 | 8.205 | 8.037 | 8.130 | 1,336,436 | +0.14(+1.75%) |
Feb 09, 2021 | 7.851 | 8.102 | 7.828 | 7.991 | 1,099,325 | +0.12(+1.54%) |
Feb 08, 2021 | 7.655 | 7.900 | 7.622 | 7.870 | 1,672,639 | +0.16(+2.05%) |
Feb 05, 2021 | 7.572 | 7.879 | 7.544 | 7.711 | 2,792,938 | +0.23(+3.11%) |
Feb 04, 2021 | 7.497 | 7.511 | 7.376 | 7.478 | 918,688 | +0.02(+0.25%) |
Feb 03, 2021 | 7.413 | 7.497 | 7.357 | 7.460 | 1,829,019 | +0.06(+0.75%) |
Feb 02, 2021 | 7.404 | 7.469 | 7.246 | 7.404 | 1,255,799 | +0.11(+1.53%) |
Feb 01, 2021 | 7.199 | 7.357 | 7.143 | 7.292 | 968,860 | +0.30(+4.26%) |
Jan 29, 2021 | 7.618 | 7.749 | 6.985 | 6.994 | 1,976,993 | -0.63(-8.30%) |
Jan 28, 2021 | 7.618 | 7.767 | 7.600 | 7.627 | 1,209,887 | +0.10(+1.36%) |
Jan 27, 2021 | 8.093 | 8.130 | 7.525 | 7.525 | 1,990,119 | -0.70(-8.49%) |
Jan 26, 2021 | 8.158 | 8.373 | 8.061 | 8.223 | 3,796,572 | +0.19(+2.32%) |
Jan 25, 2021 | 8.009 | 8.112 | 7.898 | 8.037 | 1,378,661 | +0.03(+0.35%) |
Jan 22, 2021 | 7.888 | 8.065 | 7.739 | 8.009 | 1,269,175 | +0.02(+0.23%) |
Jan 21, 2021 | 7.963 | 8.102 | 7.935 | 7.991 | 1,445,627 | +0.03(+0.35%) |
Jan 20, 2021 | 7.898 | 8.037 | 7.730 | 7.963 | 806,546 | +0.14(+1.79%) |
Jan 19, 2021 | 8.009 | 8.084 | 7.776 | 7.823 | 644,350 | -0.09(-1.18%) |
Jan 15, 2021 | 8.028 | 8.093 | 7.898 | 7.916 | 795,972 | -0.23(-2.86%) |
Jan 14, 2021 | 8.205 | 8.307 | 8.102 | 8.149 | 1,733,850 | -0.05(-0.57%) |
Jan 13, 2021 | 8.400 | 8.400 | 8.168 | 8.196 | 1,021,137 | -0.22(-2.65%) |
Jan 12, 2021 | 8.540 | 8.615 | 8.326 | 8.419 | 975,684 | -0.07(-0.88%) |
Jan 11, 2021 | 8.522 | 8.568 | 8.373 | 8.494 | 857,837 | -0.15(-1.72%) |
Jan 08, 2021 | 8.484 | 8.698 | 8.475 | 8.643 | 1,010,830 | +0.17(+1.98%) |
Jan 07, 2021 | 8.363 | 8.577 | 8.205 | 8.475 | 1,419,242 | +0.20(+2.36%) |
Jan 06, 2021 | 8.037 | 8.475 | 8.014 | 8.279 | 964,249 | +0.27(+3.37%) |
Jan 05, 2021 | 7.702 | 8.047 | 7.665 | 8.009 | 726,969 | +0.26(+3.37%) |
Jan 04, 2021 | 7.730 | 7.898 | 7.697 | 7.749 | 666,388 | +0.07(+0.97%) |
Dec 31, 2020 | 7.674 | 7.674 | 7.674 | 713,517 | -0.11(-1.44%) | |
Dec 30, 2020 | 7.776 | 7.925 | 7.688 | 7.786 | 713,517 | +0.09(+1.21%) |
Dec 29, 2020 | 7.395 | 7.735 | 7.395 | 7.693 | 1,033,239 | +0.33(+4.42%) |
Dec 28, 2020 | 7.357 | 7.441 | 7.246 | 7.367 | 462,069 | +0.01(+0.13%) |
Dec 24, 2020 | 7.441 | 7.450 | 7.348 | 7.357 | 393,315 | -0.04(-0.50%) |
Dec 23, 2020 | 7.097 | 7.413 | 7.097 | 7.395 | 1,760,610 | +0.27(+3.79%) |
Dec 22, 2020 | 7.311 | 7.311 | 7.111 | 7.125 | 1,123,862 | -0.16(-2.17%) |
Dec 21, 2020 | 7.488 | 7.544 | 7.194 | 7.283 | 1,509,367 | -0.38(-4.98%) |
Dec 18, 2020 | 7.832 | 7.953 | 7.604 | 7.665 | 2,156,203 | -0.16(-2.02%) |
Dec 17, 2020 | 7.730 | 7.934 | 7.655 | 7.823 | 4,898,285 | +0.18(+2.31%) |
Dec 16, 2020 | 7.637 | 7.683 | 7.562 | 7.646 | 1,571,626 | -0.01(-0.12%) |
Dec 15, 2020 | 7.423 | 7.688 | 7.403 | 7.655 | 765,245 | +0.20(+2.62%) |
Dec 14, 2020 | 7.646 | 7.702 | 7.460 | 7.460 | 723,488 | -0.13(-1.72%) |
Dec 11, 2020 | 7.609 | 7.683 | 7.488 | 7.590 | 934,379 | -0.07(-0.85%) |
Dec 10, 2020 | 7.460 | 7.688 | 7.423 | 7.655 | 1,335,359 | +0.17(+2.24%) |
Dec 09, 2020 | 7.739 | 7.776 | 7.357 | 7.488 | 1,855,862 | -0.20(-2.55%) |
Dec 08, 2020 | 7.721 | 7.907 | 7.665 | 7.683 | 1,146,670 | -0.09(-1.20%) |
Dec 07, 2020 | 7.963 | 8.009 | 7.702 | 7.776 | 1,190,940 | -0.20(-2.45%) |
Dec 04, 2020 | 8.000 | 8.177 | 7.925 | 7.972 | 1,933,399 | +0.07(+0.94%) |
Dec 03, 2020 | 7.665 | 7.995 | 7.627 | 7.898 | 1,707,288 | +0.30(+3.92%) |
Dec 02, 2020 | 7.674 | 7.781 | 7.576 | 7.600 | 987,057 | -0.12(-1.57%) |
Dec 01, 2020 | 7.665 | 7.851 | 7.572 | 7.721 | 1,332,198 | +0.25(+3.37%) |
Nov 30, 2020 | 7.665 | 7.693 | 7.450 | 7.469 | 1,235,201 | -0.20(-2.55%) |
Nov 27, 2020 | 7.832 | 7.851 | 7.567 | 7.665 | 780,618 | -0.10(-1.32%) |
Nov 25, 2020 | 7.795 | 7.842 | 7.669 | 7.767 | 2,031,110 | -0.07(-0.95%) |
Nov 24, 2020 | 7.804 | 7.944 | 7.674 | 7.842 | 2,542,955 | +0.17(+2.18%) |
Nov 23, 2020 | 7.739 | 7.739 | 7.609 | 7.674 | 1,583,643 | +0.01(+0.12%) |
Nov 20, 2020 | 7.562 | 7.693 | 7.562 | 7.665 | 1,065,055 | +0.08(+1.11%) |
Nov 19, 2020 | 7.488 | 7.693 | 7.404 | 7.581 | 940,830 | +0.04(+0.49%) |
Nov 18, 2020 | 7.749 | 7.814 | 7.534 | 7.544 | 2,179,885 | -0.23(-2.99%) |
Nov 17, 2020 | 7.711 | 7.851 | 7.674 | 7.776 | 3,643,258 | -0.06(-0.71%) |
Nov 16, 2020 | 7.776 | 7.986 | 7.730 | 7.832 | 790,369 | +0.19(+2.44%) |
Nov 13, 2020 | 7.423 | 7.702 | 7.367 | 7.646 | 1,083,416 | +0.33(+4.45%) |
Nov 12, 2020 | 7.357 | 7.497 | 7.260 | 7.320 | 971,572 | -0.13(-1.75%) |
Nov 11, 2020 | 7.413 | 7.460 | 7.274 | 7.450 | 929,129 | +0.05(+0.63%) |
Nov 10, 2020 | 7.171 | 7.423 | 7.125 | 7.404 | 790,211 | +0.24(+3.38%) |
Nov 09, 2020 | 7.227 | 7.735 | 7.106 | 7.162 | 1,411,147 | +0.44(+6.51%) |
Nov 06, 2020 | 6.743 | 6.874 | 6.640 | 6.724 | 1,505,723 | -0.02(-0.28%) |
Nov 05, 2020 | 6.268 | 6.775 | 6.268 | 6.743 | 886,978 | +0.49(+7.90%) |
Nov 04, 2020 | 6.352 | 6.454 | 6.165 | 6.249 | 573,987 | -0.01(-0.15%) |
Nov 03, 2020 | 6.007 | 6.361 | 6.007 | 6.258 | 1,109,876 | +0.31(+5.16%) |
Nov 02, 2020 | 5.998 | 6.007 | 5.858 | 5.951 | 924,759 | +0.03(+0.47%) |
Oct 30, 2020 | 6.035 | 6.137 | 5.858 | 5.923 | 2,173,168 | -0.13(-2.15%) |
Oct 29, 2020 | 6.156 | 6.156 | 5.895 | 6.054 | 1,272,864 | -0.11(-1.81%) |
Oct 28, 2020 | 6.435 | 6.440 | 5.998 | 6.165 | 1,590,053 | -0.45(-6.76%) |
Oct 27, 2020 | 6.836 | 6.892 | 6.566 | 6.612 | 1,104,990 | -0.34(-4.83%) |
Oct 26, 2020 | 6.920 | 7.022 | 6.892 | 6.948 | 1,364,999 | -0.09(-1.32%) |
Oct 23, 2020 | 6.938 | 7.087 | 6.845 | 7.041 | 1,056,572 | +0.22(+3.28%) |
Oct 22, 2020 | 6.547 | 6.831 | 6.473 | 6.817 | 1,334,681 | +0.32(+4.87%) |
Oct 21, 2020 | 6.556 | 6.566 | 6.426 | 6.501 | 799,920 | -0.07(-0.99%) |
Oct 20, 2020 | 6.622 | 6.678 | 6.510 | 6.566 | 1,079,825 | +0.02(+0.28%) |
Oct 19, 2020 | 6.696 | 6.705 | 6.547 | 6.547 | 1,132,888 | -0.11(-1.68%) |
Oct 16, 2020 | 6.733 | 6.789 | 6.626 | 6.659 | 639,312 | -0.07(-1.11%) |
Oct 15, 2020 | 6.575 | 6.780 | 6.547 | 6.733 | 709,084 | +0.07(+1.12%) |
Oct 14, 2020 | 6.482 | 6.668 | 6.482 | 6.659 | 1,222,093 | +0.17(+2.58%) |
Oct 13, 2020 | 6.650 | 6.650 | 6.468 | 6.491 | 496,637 | -0.19(-2.79%) |
Oct 12, 2020 | 6.780 | 6.789 | 6.640 | 6.678 | 647,242 | -0.07(-0.97%) |
Oct 09, 2020 | 6.752 | 6.952 | 6.650 | 6.743 | 1,153,103 | +0.08(+1.26%) |
Oct 08, 2020 | 6.268 | 6.682 | 6.240 | 6.659 | 1,392,264 | +0.45(+7.20%) |
Oct 07, 2020 | 5.905 | 6.240 | 5.905 | 6.212 | 2,812,451 | +0.34(+5.71%) |
Oct 06, 2020 | 6.119 | 6.133 | 5.839 | 5.877 | 1,078,739 | -0.20(-3.22%) |
Oct 05, 2020 | 5.942 | 6.109 | 5.932 | 6.072 | 1,197,395 | +0.19(+3.16%) |
Oct 02, 2020 | 5.802 | 5.970 | 5.756 | 5.886 | 571,236 | -0.04(-0.63%) |
Oct 01, 2020 | 5.802 | 5.923 | 5.737 | 5.923 | 1,712,166 | +0.17(+2.91%) |
Sep 30, 2020 | 5.756 | 5.802 | 5.700 | 5.756 | 2,546,272 | +0.07(+1.15%) |
Sep 29, 2020 | 5.709 | 5.769 | 5.644 | 5.690 | 1,185,321 | -0.03(-0.49%) |
Sep 28, 2020 | 5.774 | 5.830 | 5.690 | 5.718 | 1,402,594 | +0.07(+1.15%) |
Sep 25, 2020 | 5.756 | 5.765 | 5.583 | 5.653 | 2,399,085 | -0.12(-2.10%) |
Sep 24, 2020 | 5.718 | 5.942 | 5.658 | 5.774 | 1,186,948 | +0.04(+0.65%) |
Sep 23, 2020 | 5.802 | 5.802 | 5.648 | 5.737 | 2,731,959 | -0.07(-1.12%) |
Sep 22, 2020 | 5.774 | 5.839 | 5.690 | 5.802 | 1,092,964 | +0.04(+0.65%) |
Sep 21, 2020 | 5.905 | 5.905 | 5.625 | 5.765 | 922,392 | -0.31(-5.06%) |
Sep 18, 2020 | 6.258 | 6.268 | 6.054 | 6.072 | 942,754 | -0.21(-3.41%) |
Sep 17, 2020 | 6.417 | 6.542 | 6.221 | 6.286 | 1,630,498 | -0.24(-3.71%) |
Sep 16, 2020 | 6.333 | 6.733 | 6.324 | 6.529 | 1,598,749 | +0.23(+3.70%) |
Sep 15, 2020 | 6.379 | 6.445 | 6.268 | 6.296 | 1,411,205 | -0.04(-0.59%) |
Sep 14, 2020 | 6.165 | 6.440 | 6.165 | 6.333 | 1,428,180 | +0.23(+3.82%) |
Sep 11, 2020 | 6.016 | 6.137 | 5.942 | 6.100 | 3,285,576 | +0.12(+2.02%) |
Sep 10, 2020 | 6.128 | 6.338 | 5.979 | 5.979 | 1,946,593 | -0.11(-1.83%) |
Sep 09, 2020 | 6.147 | 6.277 | 6.007 | 6.091 | 1,060,797 | +0.06(+0.93%) |
Sep 08, 2020 | 6.165 | 6.258 | 5.970 | 6.035 | 1,948,345 | -0.21(-3.43%) |
Sep 04, 2020 | 5.877 | 6.310 | 5.644 | 6.249 | 3,288,367 | +0.45(+7.70%) |
Sep 03, 2020 | 5.830 | 6.165 | 5.793 | 5.802 | 2,158,700 | -0.04(-0.64%) |
Sep 02, 2020 | 5.914 | 5.923 | 5.737 | 5.839 | 1,360,673 | -0.03(-0.48%) |
Sep 01, 2020 | 5.756 | 5.923 | 5.625 | 5.867 | 1,597,546 | +0.07(+1.29%) |
Aug 31, 2020 | 6.044 | 6.044 | 5.746 | 5.793 | 2,535,108 | -0.23(-3.86%) |
Aug 28, 2020 | 5.811 | 6.035 | 5.793 | 6.026 | 1,745,599 | +0.26(+4.52%) |
Aug 27, 2020 | 5.765 | 5.886 | 5.681 | 5.765 | 923,775 | +0.01(+0.16%) |
Aug 26, 2020 | 5.914 | 5.970 | 5.700 | 5.756 | 1,263,278 | -0.20(-3.29%) |
Aug 25, 2020 | 5.858 | 6.044 | 5.839 | 5.951 | 1,492,686 | +0.11(+1.91%) |
Aug 24, 2020 | 5.877 | 5.951 | 5.802 | 5.839 | 1,412,681 | +0.01(+0.16%) |
Aug 21, 2020 | 5.914 | 6.049 | 5.825 | 5.830 | 1,164,484 | -0.12(-2.03%) |
Aug 20, 2020 | 5.998 | 6.081 | 5.923 | 5.951 | 1,132,994 | -0.14(-2.29%) |
Aug 19, 2020 | 6.277 | 6.342 | 6.086 | 6.091 | 956,656 | -0.17(-2.68%) |
Aug 18, 2020 | 6.258 | 6.356 | 6.184 | 6.258 | 896,608 | +0.01(+0.15%) |
Aug 17, 2020 | 6.501 | 6.501 | 6.212 | 6.249 | 1,488,123 | -0.26(-4.01%) |
Aug 14, 2020 | 6.296 | 6.566 | 6.240 | 6.510 | 1,090,932 | +0.19(+2.95%) |
Aug 13, 2020 | 6.184 | 6.324 | 6.128 | 6.324 | 1,279,987 | +0.06(+0.89%) |
Aug 12, 2020 | 6.379 | 6.407 | 6.193 | 6.268 | 1,472,898 | -0.02(-0.30%) |
Aug 11, 2020 | 6.435 | 6.668 | 6.277 | 6.286 | 1,536,985 | -0.07(-1.17%) |
Aug 10, 2020 | 6.352 | 6.426 | 6.314 | 6.361 | 1,265,632 | +0.01(+0.15%) |
Aug 07, 2020 | 6.100 | 6.361 | 6.067 | 6.352 | 3,076,516 | +0.17(+2.71%) |
Aug 06, 2020 | 6.109 | 6.221 | 6.016 | 6.184 | 2,933,315 | +0.07(+1.07%) |
Aug 05, 2020 | 5.793 | 6.221 | 5.793 | 6.119 | 5,000,870 | +0.27(+4.62%) |
Aug 04, 2020 | 5.225 | 6.016 | 5.225 | 5.849 | 5,399,225 | +0.58(+10.95%) |
Aug 03, 2020 | 5.215 | 5.383 | 5.178 | 5.271 | 1,622,233 | +0.07(+1.25%) |
Jul 31, 2020 | 5.374 | 5.467 | 5.141 | 5.206 | 2,945,626 | -0.16(-2.95%) |
Jul 30, 2020 | 5.308 | 5.439 | 5.290 | 5.364 | 1,384,882 | -0.04(-0.69%) |
Jul 29, 2020 | 5.122 | 5.430 | 5.038 | 5.402 | 2,202,214 | +0.30(+5.84%) |
Jul 28, 2020 | 5.122 | 5.150 | 5.038 | 5.104 | 1,929,317 | -0.05(-0.90%) |
Jul 27, 2020 | 4.973 | 5.178 | 4.899 | 5.150 | 2,098,421 | +0.17(+3.36%) |
Jul 24, 2020 | 4.973 | 5.048 | 4.927 | 4.983 | 1,215,273 | -0.05(-0.93%) |
Jul 23, 2020 | 5.169 | 5.178 | 4.931 | 5.029 | 3,198,085 | -0.11(-2.17%) |
Jul 22, 2020 | 5.206 | 5.262 | 5.122 | 5.141 | 1,914,910 | -0.11(-2.13%) |
Jul 21, 2020 | 4.908 | 5.374 | 4.899 | 5.253 | 5,644,277 | +0.42(+8.67%) |
Jul 20, 2020 | 4.871 | 4.871 | 4.778 | 4.834 | 1,584,986 | -0.07(-1.33%) |
Jul 17, 2020 | 4.899 | 4.936 | 4.843 | 4.899 | 2,087,375 | -0.02(-0.38%) |
Jul 16, 2020 | 4.945 | 4.973 | 4.852 | 4.917 | 1,444,263 | -0.07(-1.49%) |
Jul 15, 2020 | 4.983 | 4.992 | 4.861 | 4.992 | 3,838,222 | +0.14(+2.88%) |
Jul 14, 2020 | 4.824 | 4.871 | 4.712 | 4.852 | 1,901,592 | +0.03(+0.58%) |
Jul 13, 2020 | 5.085 | 5.085 | 4.815 | 4.824 | 1,799,971 | -0.21(-4.25%) |
Jul 10, 2020 | 4.983 | 5.057 | 4.894 | 5.038 | 2,533,519 | +0.04(+0.74%) |
Jul 09, 2020 | 5.243 | 5.271 | 4.936 | 5.001 | 3,333,421 | -0.19(-3.59%) |
Jul 08, 2020 | 5.057 | 5.308 | 4.936 | 5.187 | 2,961,670 | +0.36(+7.53%) |
Jul 07, 2020 | 4.917 | 5.029 | 4.722 | 4.824 | 1,802,704 | -0.18(-3.54%) |
Jul 06, 2020 | 5.094 | 5.215 | 4.955 | 5.001 | 1,020,104 | +0.04(+0.75%) |
Jul 02, 2020 | 5.020 | 5.136 | 4.950 | 4.964 | 1,359,478 | +0.07(+1.33%) |
Jul 01, 2020 | 4.917 | 5.010 | 4.806 | 4.899 | 992,179 | +0.02(+0.38%) |
Jun 30, 2020 | 4.852 | 4.889 | 4.703 | 4.880 | 993,612 | -0.03(-0.57%) |
Jun 29, 2020 | 4.778 | 4.917 | 4.712 | 4.908 | 727,323 | +0.16(+3.33%) |
Jun 26, 2020 | 4.899 | 4.964 | 4.750 | 4.750 | 1,332,205 | -0.21(-4.32%) |
Jun 25, 2020 | 5.038 | 5.080 | 4.908 | 4.964 | 1,198,729 | -0.13(-2.56%) |
Jun 24, 2020 | 5.132 | 5.197 | 5.001 | 5.094 | 1,133,131 | -0.16(-3.01%) |
Jun 23, 2020 | 5.402 | 5.462 | 5.192 | 5.253 | 1,561,335 | -0.07(-1.23%) |
Jun 22, 2020 | 5.346 | 5.411 | 5.243 | 5.318 | 633,614 | -0.02(-0.35%) |
Jun 19, 2020 | 5.253 | 5.420 | 5.183 | 5.336 | 1,720,903 | +0.19(+3.62%) |
Jun 18, 2020 | 5.290 | 5.336 | 5.090 | 5.150 | 1,307,087 | -0.20(-3.66%) |
Jun 17, 2020 | 5.681 | 5.681 | 5.299 | 5.346 | 1,171,815 | -0.30(-5.28%) |
Jun 16, 2020 | 5.718 | 5.756 | 5.476 | 5.644 | 1,544,520 | +0.15(+2.71%) |
Jun 15, 2020 | 5.271 | 5.565 | 5.169 | 5.495 | 1,627,792 | -0.02(-0.34%) |
Jun 12, 2020 | 5.504 | 5.690 | 5.262 | 5.513 | 1,391,583 | +0.29(+5.53%) |
Jun 11, 2020 | 5.597 | 5.611 | 5.197 | 5.225 | 1,539,110 | -0.65(-11.09%) |
Jun 10, 2020 | 6.203 | 6.258 | 5.844 | 5.877 | 1,302,759 | -0.33(-5.26%) |
Jun 09, 2020 | 6.752 | 6.752 | 6.193 | 6.203 | 1,843,568 | -0.67(-9.76%) |
Jun 08, 2020 | 6.566 | 6.910 | 6.529 | 6.873 | 1,562,216 | +0.39(+6.03%) |
Jun 05, 2020 | 6.268 | 6.575 | 6.249 | 6.482 | 1,987,945 | +0.46(+7.57%) |
Jun 04, 2020 | 6.147 | 6.230 | 5.951 | 6.026 | 2,007,315 | -0.13(-2.12%) |
Jun 03, 2020 | 5.867 | 6.230 | 5.867 | 6.156 | 1,512,618 | +0.33(+5.59%) |
Jun 02, 2020 | 5.821 | 5.988 | 5.709 | 5.830 | 1,297,735 | +0.12(+2.12%) |