Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.292 | 5.359 | 5.245 | 5.340 | 1,559,436 | +0.06(+1.08%) |
May 27, 2021 | 5.387 | 5.454 | 5.264 | 5.283 | 2,892,973 | -0.09(-1.76%) |
May 26, 2021 | 5.283 | 5.396 | 5.245 | 5.378 | 1,303,013 | +0.09(+1.61%) |
May 25, 2021 | 5.444 | 5.453 | 5.273 | 5.292 | 2,246,701 | -0.18(-3.29%) |
May 24, 2021 | 5.624 | 5.643 | 5.425 | 5.472 | 2,909,932 | -0.11(-2.04%) |
May 21, 2021 | 5.653 | 5.771 | 5.577 | 5.586 | 2,220,454 | +0.02(+0.34%) |
May 20, 2021 | 5.586 | 5.596 | 5.406 | 5.567 | 1,819,161 | -0.03(-0.51%) |
May 19, 2021 | 5.548 | 5.667 | 5.472 | 5.596 | 1,632,213 | -0.11(-1.99%) |
May 18, 2021 | 5.776 | 5.828 | 5.662 | 5.709 | 2,120,589 | -0.10(-1.79%) |
May 17, 2021 | 5.368 | 5.814 | 5.368 | 5.814 | 3,538,034 | +0.48(+9.07%) |
May 14, 2021 | 5.178 | 5.396 | 5.159 | 5.330 | 1,819,933 | +0.22(+4.27%) |
May 13, 2021 | 5.311 | 5.382 | 5.083 | 5.112 | 1,806,962 | -0.24(-4.43%) |
May 12, 2021 | 5.396 | 5.643 | 5.330 | 5.349 | 2,107,753 | +0.01(+0.18%) |
May 11, 2021 | 5.378 | 5.458 | 5.273 | 5.340 | 1,580,555 | -0.14(-2.60%) |
May 10, 2021 | 5.501 | 5.615 | 5.434 | 5.482 | 2,928,421 | +0.03(+0.52%) |
May 07, 2021 | 5.273 | 5.506 | 5.264 | 5.453 | 2,286,568 | +0.09(+1.59%) |
May 06, 2021 | 5.368 | 5.439 | 5.302 | 5.368 | 3,210,989 | +0.01(+0.18%) |
May 05, 2021 | 5.444 | 5.577 | 5.188 | 5.359 | 4,574,927 | -0.03(-0.53%) |
May 04, 2021 | 5.197 | 5.444 | 5.197 | 5.387 | 2,316,037 | +0.02(+0.35%) |
May 03, 2021 | 5.283 | 5.396 | 5.245 | 5.368 | 2,810,155 | +0.16(+3.10%) |
Apr 30, 2021 | 5.169 | 5.245 | 5.121 | 5.207 | 2,771,783 | -0.01(-0.18%) |
Apr 29, 2021 | 5.216 | 5.245 | 5.136 | 5.216 | 1,986,919 | +0.06(+1.10%) |
Apr 28, 2021 | 4.989 | 5.216 | 4.979 | 5.159 | 2,247,821 | +0.20(+4.02%) |
Apr 27, 2021 | 4.970 | 5.017 | 4.865 | 4.960 | 1,519,703 | +0.08(+1.55%) |
Apr 26, 2021 | 4.619 | 4.903 | 4.619 | 4.884 | 1,945,725 | +0.25(+5.32%) |
Apr 23, 2021 | 4.562 | 4.685 | 4.533 | 4.638 | 1,160,357 | +0.03(+0.62%) |
Apr 22, 2021 | 4.552 | 4.676 | 4.495 | 4.609 | 1,444,490 | +0.07(+1.46%) |
Apr 21, 2021 | 4.448 | 4.600 | 4.429 | 4.543 | 1,439,346 | +0.01(+0.21%) |
Apr 20, 2021 | 4.619 | 4.647 | 4.439 | 4.533 | 2,298,740 | -0.15(-3.24%) |
Apr 19, 2021 | 4.609 | 4.714 | 4.609 | 4.685 | 1,304,722 | +0.01(+0.20%) |
Apr 16, 2021 | 4.742 | 4.742 | 4.562 | 4.676 | 2,279,699 | -0.03(-0.60%) |
Apr 15, 2021 | 4.818 | 4.846 | 4.685 | 4.704 | 1,621,634 | -0.13(-2.74%) |
Apr 14, 2021 | 4.723 | 4.998 | 4.723 | 4.837 | 1,391,960 | +0.13(+2.82%) |
Apr 13, 2021 | 4.685 | 4.771 | 4.647 | 4.704 | 1,468,334 | -0.02(-0.40%) |
Apr 12, 2021 | 5.036 | 5.102 | 4.723 | 4.723 | 1,693,527 | -0.25(-4.96%) |
Apr 09, 2021 | 4.998 | 5.027 | 4.875 | 4.970 | 1,699,046 | -0.02(-0.38%) |
Apr 08, 2021 | 5.150 | 5.150 | 4.932 | 4.989 | 2,341,199 | -0.25(-4.71%) |
Apr 07, 2021 | 5.264 | 5.302 | 5.188 | 5.235 | 1,027,235 | -0.02(-0.36%) |
Apr 06, 2021 | 5.264 | 5.368 | 5.197 | 5.254 | 1,548,504 | +0.05(+0.91%) |
Apr 05, 2021 | 5.330 | 5.359 | 5.140 | 5.207 | 2,618,897 | -0.16(-3.00%) |
Apr 01, 2021 | 5.302 | 5.420 | 5.245 | 5.368 | 2,044,886 | +0.11(+2.17%) |
Mar 31, 2021 | 5.292 | 5.349 | 5.235 | 5.254 | 1,531,493 | -0.06(-1.07%) |
Mar 30, 2021 | 5.349 | 5.368 | 5.264 | 5.311 | 1,910,010 | -0.12(-2.27%) |
Mar 29, 2021 | 5.387 | 5.543 | 5.330 | 5.434 | 2,098,583 | +0.01(+0.17%) |
Mar 26, 2021 | 5.264 | 5.491 | 5.245 | 5.425 | 2,970,536 | +0.25(+4.76%) |
Mar 25, 2021 | 5.102 | 5.196 | 4.979 | 5.178 | 2,195,209 | +0.02(+0.37%) |
Mar 24, 2021 | 5.150 | 5.292 | 5.131 | 5.159 | 1,713,145 | +0.08(+1.49%) |
Mar 23, 2021 | 5.216 | 5.226 | 5.008 | 5.083 | 3,031,003 | -0.22(-4.11%) |
Mar 22, 2021 | 5.102 | 5.340 | 5.039 | 5.302 | 3,674,972 | +0.14(+2.76%) |
Mar 19, 2021 | 5.008 | 5.193 | 4.893 | 5.159 | 3,233,291 | +0.17(+3.42%) |
Mar 18, 2021 | 5.226 | 5.273 | 4.936 | 4.989 | 3,980,343 | -0.28(-5.23%) |
Mar 17, 2021 | 5.396 | 5.434 | 5.235 | 5.264 | 2,459,036 | -0.06(-1.07%) |
Mar 16, 2021 | 5.302 | 5.439 | 5.245 | 5.321 | 2,275,000 | -0.10(-1.92%) |
Mar 15, 2021 | 5.709 | 5.728 | 5.415 | 5.425 | 4,066,881 | -0.48(-8.19%) |
Mar 12, 2021 | 5.947 | 6.089 | 5.875 | 5.909 | 2,353,612 | -0.01(-0.16%) |
Mar 11, 2021 | 5.975 | 6.051 | 5.823 | 5.918 | 3,110,153 | +0.01(+0.16%) |
Mar 10, 2021 | 5.368 | 5.956 | 5.368 | 5.909 | 4,687,589 | +0.49(+9.11%) |
Mar 09, 2021 | 5.472 | 5.548 | 5.311 | 5.415 | 2,257,418 | -0.07(-1.21%) |
Mar 08, 2021 | 5.690 | 5.785 | 5.415 | 5.482 | 3,241,545 | -0.15(-2.69%) |
Mar 05, 2021 | 5.823 | 5.909 | 5.349 | 5.634 | 3,310,156 | -0.03(-0.50%) |
Mar 04, 2021 | 5.558 | 5.852 | 5.520 | 5.662 | 4,354,527 | +0.15(+2.75%) |
Mar 03, 2021 | 5.634 | 5.700 | 5.501 | 5.510 | 2,357,192 | -0.07(-1.19%) |
Mar 02, 2021 | 5.681 | 5.785 | 5.520 | 5.577 | 2,452,413 | -0.08(-1.34%) |
Mar 01, 2021 | 5.529 | 5.709 | 5.472 | 5.653 | 2,584,473 | +0.24(+4.38%) |
Feb 26, 2021 | 5.510 | 5.548 | 5.235 | 5.415 | 2,477,503 | -0.09(-1.72%) |
Feb 25, 2021 | 5.690 | 5.738 | 5.349 | 5.510 | 4,694,142 | -0.19(-3.33%) |
Feb 24, 2021 | 5.340 | 5.804 | 5.283 | 5.700 | 4,558,372 | +0.41(+7.71%) |
Feb 23, 2021 | 5.567 | 5.615 | 5.169 | 5.292 | 3,804,969 | -0.26(-4.62%) |
Feb 22, 2021 | 5.984 | 6.041 | 5.539 | 5.548 | 6,677,756 | -0.34(-5.80%) |
Feb 19, 2021 | 5.852 | 5.909 | 5.634 | 5.890 | 3,592,838 | +0.20(+3.50%) |
Feb 18, 2021 | 6.022 | 6.212 | 5.643 | 5.690 | 6,973,110 | -0.14(-2.44%) |
Feb 17, 2021 | 5.406 | 5.899 | 5.216 | 5.833 | 7,096,397 | +0.49(+9.24%) |
Feb 16, 2021 | 5.330 | 5.529 | 5.169 | 5.340 | 6,262,820 | +0.21(+4.07%) |
Feb 12, 2021 | 4.808 | 5.169 | 4.808 | 5.131 | 2,926,779 | +0.36(+7.55%) |
Feb 11, 2021 | 5.036 | 5.065 | 4.704 | 4.771 | 4,027,851 | -0.28(-5.45%) |
Feb 10, 2021 | 4.771 | 5.065 | 4.676 | 5.046 | 5,512,124 | +0.33(+7.04%) |
Feb 09, 2021 | 4.771 | 4.780 | 4.657 | 4.714 | 1,771,871 | -0.09(-1.78%) |
Feb 08, 2021 | 4.676 | 4.837 | 4.657 | 4.799 | 3,604,386 | +0.20(+4.33%) |
Feb 05, 2021 | 4.742 | 4.742 | 4.571 | 4.600 | 2,410,760 | -0.09(-1.82%) |
Feb 04, 2021 | 4.638 | 4.714 | 4.552 | 4.685 | 2,246,916 | +0.06(+1.23%) |
Feb 03, 2021 | 4.439 | 4.666 | 4.439 | 4.628 | 2,756,122 | +0.18(+4.05%) |
Feb 02, 2021 | 4.628 | 4.685 | 4.448 | 4.448 | 2,613,890 | -0.09(-1.88%) |
Feb 01, 2021 | 4.439 | 4.628 | 4.405 | 4.533 | 3,998,853 | +0.22(+5.05%) |
Jan 29, 2021 | 4.353 | 4.524 | 4.287 | 4.315 | 2,922,772 | -0.09(-1.94%) |
Jan 28, 2021 | 4.410 | 4.571 | 4.339 | 4.401 | 4,337,812 | +0.02(+0.43%) |
Jan 27, 2021 | 4.382 | 4.514 | 4.145 | 4.382 | 5,962,118 | -0.08(-1.70%) |
Jan 26, 2021 | 4.590 | 4.752 | 4.429 | 4.458 | 2,284,086 | -0.09(-1.88%) |
Jan 25, 2021 | 4.486 | 4.609 | 4.363 | 4.543 | 2,212,370 | +0.05(+1.06%) |
Jan 22, 2021 | 4.401 | 4.514 | 4.277 | 4.495 | 2,109,626 | +0.01(+0.21%) |
Jan 21, 2021 | 4.439 | 4.486 | 4.325 | 4.486 | 2,829,177 | +0.05(+1.07%) |
Jan 20, 2021 | 4.808 | 4.889 | 4.401 | 4.439 | 4,096,276 | -0.35(-7.33%) |
Jan 19, 2021 | 5.017 | 5.017 | 4.733 | 4.789 | 3,385,990 | -0.21(-4.17%) |
Jan 15, 2021 | 5.027 | 5.069 | 4.856 | 4.998 | 2,258,822 | -0.05(-0.94%) |
Jan 14, 2021 | 5.008 | 5.188 | 5.008 | 5.046 | 2,654,963 | +0.06(+1.14%) |
Jan 13, 2021 | 5.036 | 5.093 | 4.914 | 4.989 | 2,589,398 | -0.08(-1.50%) |
Jan 12, 2021 | 4.799 | 5.112 | 4.789 | 5.065 | 3,608,228 | +0.34(+7.23%) |
Jan 11, 2021 | 4.486 | 4.733 | 4.439 | 4.723 | 2,312,806 | +0.07(+1.43%) |
Jan 08, 2021 | 4.742 | 4.742 | 4.562 | 4.657 | 2,465,272 | -0.05(-1.01%) |
Jan 07, 2021 | 4.771 | 4.865 | 4.628 | 4.704 | 2,708,127 | -0.05(-1.00%) |
Jan 06, 2021 | 4.647 | 4.771 | 4.543 | 4.752 | 3,496,925 | +0.19(+4.16%) |
Jan 05, 2021 | 4.315 | 4.733 | 4.315 | 4.562 | 5,280,022 | +0.27(+6.18%) |
Jan 04, 2021 | 4.173 | 4.334 | 4.173 | 4.296 | 2,537,857 | +0.15(+3.66%) |
Dec 31, 2020 | 4.145 | 4.145 | 4.145 | 1,667,022 | -0.02(-0.46%) | |
Dec 30, 2020 | 4.069 | 4.220 | 4.069 | 4.164 | 1,667,022 | +0.11(+2.81%) |
Dec 29, 2020 | 4.126 | 4.173 | 4.021 | 4.050 | 2,995,997 | -0.08(-1.84%) |
Dec 28, 2020 | 4.192 | 4.239 | 4.021 | 4.126 | 5,278,369 | -0.13(-3.12%) |
Dec 24, 2020 | 4.458 | 4.467 | 4.220 | 4.258 | 1,751,554 | -0.18(-4.06%) |
Dec 23, 2020 | 4.230 | 4.533 | 4.218 | 4.439 | 3,659,120 | +0.23(+5.41%) |
Dec 22, 2020 | 4.296 | 4.353 | 4.183 | 4.211 | 2,794,071 | -0.08(-1.77%) |
Dec 21, 2020 | 4.220 | 4.334 | 4.145 | 4.287 | 4,376,679 | -0.02(-0.44%) |
Dec 18, 2020 | 4.315 | 4.348 | 4.239 | 4.306 | 2,699,030 | -0.01(-0.22%) |
Dec 17, 2020 | 4.315 | 4.391 | 4.249 | 4.315 | 3,338,646 | +0.02(+0.44%) |
Dec 16, 2020 | 4.524 | 4.533 | 4.287 | 4.296 | 3,048,559 | -0.19(-4.23%) |
Dec 15, 2020 | 4.401 | 4.514 | 4.287 | 4.486 | 3,998,947 | +0.01(+0.21%) |
Dec 14, 2020 | 4.581 | 4.638 | 4.410 | 4.477 | 2,057,764 | -0.01(-0.21%) |
Dec 11, 2020 | 4.638 | 4.695 | 4.463 | 4.486 | 2,391,254 | -0.22(-4.64%) |
Dec 10, 2020 | 4.353 | 4.704 | 4.315 | 4.704 | 5,971,076 | +0.35(+8.06%) |
Dec 09, 2020 | 4.439 | 4.543 | 4.287 | 4.353 | 3,780,756 | -0.04(-0.86%) |
Dec 08, 2020 | 4.372 | 4.524 | 4.306 | 4.391 | 3,807,666 | -0.05(-1.07%) |
Dec 07, 2020 | 4.505 | 4.552 | 4.372 | 4.439 | 3,450,364 | -0.16(-3.51%) |
Dec 04, 2020 | 4.372 | 4.633 | 4.363 | 4.600 | 4,183,086 | +0.28(+6.59%) |
Dec 03, 2020 | 4.524 | 4.533 | 4.277 | 4.315 | 4,863,099 | -0.21(-4.61%) |
Dec 02, 2020 | 4.514 | 4.771 | 4.505 | 4.524 | 2,001,953 | +0.02(+0.42%) |
Dec 01, 2020 | 4.704 | 4.808 | 4.458 | 4.505 | 1,894,460 | -0.11(-2.46%) |
Nov 30, 2020 | 4.771 | 4.789 | 4.619 | 4.619 | 1,900,768 | -0.18(-3.75%) |
Nov 27, 2020 | 4.808 | 4.884 | 4.771 | 4.799 | 547,545 | -0.04(-0.78%) |
Nov 25, 2020 | 4.856 | 4.951 | 4.733 | 4.837 | 1,852,038 | -0.02(-0.39%) |
Nov 24, 2020 | 4.562 | 4.884 | 4.524 | 4.856 | 4,432,682 | +0.42(+9.40%) |
Nov 23, 2020 | 4.372 | 4.514 | 4.315 | 4.439 | 4,119,589 | +0.09(+2.18%) |
Nov 20, 2020 | 4.429 | 4.495 | 4.268 | 4.344 | 2,920,769 | -0.09(-2.14%) |
Nov 19, 2020 | 4.429 | 4.486 | 4.353 | 4.439 | 3,516,631 | -0.06(-1.27%) |
Nov 18, 2020 | 4.628 | 4.771 | 4.495 | 4.495 | 2,287,315 | -0.12(-2.67%) |
Nov 17, 2020 | 4.439 | 4.704 | 4.420 | 4.619 | 2,592,488 | +0.13(+2.96%) |
Nov 16, 2020 | 4.771 | 4.771 | 4.420 | 4.486 | 4,212,989 | -0.18(-3.86%) |
Nov 13, 2020 | 4.439 | 4.813 | 4.439 | 4.666 | 3,061,425 | +0.26(+5.81%) |
Nov 12, 2020 | 4.533 | 4.628 | 4.306 | 4.410 | 3,562,934 | -0.19(-4.12%) |
Nov 11, 2020 | 4.581 | 4.856 | 4.533 | 4.600 | 5,097,186 | +0.13(+2.97%) |
Nov 10, 2020 | 4.211 | 4.495 | 4.173 | 4.467 | 5,129,589 | +0.30(+7.29%) |
Nov 09, 2020 | 4.439 | 4.514 | 4.126 | 4.164 | 4,992,349 | -0.06(-1.35%) |
Nov 06, 2020 | 4.420 | 4.420 | 4.201 | 4.220 | 3,350,961 | -0.10(-2.41%) |
Nov 05, 2020 | 4.372 | 4.524 | 4.173 | 4.325 | 11,126,033 | -0.48(-10.06%) |
Nov 04, 2020 | 4.903 | 5.008 | 4.695 | 4.808 | 2,696,887 | -0.14(-2.87%) |
Nov 03, 2020 | 5.131 | 5.188 | 4.884 | 4.951 | 1,851,479 | -0.10(-2.06%) |
Nov 02, 2020 | 5.074 | 5.083 | 4.913 | 5.055 | 1,544,952 | +0.02(+0.38%) |
Oct 30, 2020 | 5.093 | 5.093 | 4.865 | 5.036 | 2,289,610 | -0.07(-1.30%) |
Oct 29, 2020 | 4.989 | 5.110 | 4.827 | 5.102 | 2,320,374 | +0.06(+1.13%) |
Oct 28, 2020 | 5.036 | 5.159 | 4.989 | 5.046 | 2,112,099 | -0.15(-2.92%) |
Oct 27, 2020 | 5.387 | 5.453 | 5.183 | 5.197 | 2,070,642 | -0.21(-3.86%) |
Oct 26, 2020 | 5.596 | 5.615 | 5.368 | 5.406 | 2,222,354 | -0.30(-5.32%) |
Oct 23, 2020 | 5.814 | 5.899 | 5.572 | 5.709 | 1,586,542 | -0.10(-1.79%) |
Oct 22, 2020 | 5.520 | 5.956 | 5.425 | 5.814 | 3,959,126 | +0.32(+5.87%) |
Oct 21, 2020 | 5.340 | 5.657 | 5.273 | 5.491 | 3,054,875 | +0.23(+4.32%) |
Oct 20, 2020 | 5.378 | 5.482 | 5.264 | 5.264 | 2,096,098 | -0.06(-1.07%) |
Oct 19, 2020 | 5.596 | 5.785 | 5.302 | 5.321 | 2,618,805 | -0.05(-0.88%) |
Oct 16, 2020 | 5.359 | 5.453 | 5.273 | 5.368 | 1,351,518 | -0.01(-0.18%) |
Oct 15, 2020 | 5.188 | 5.472 | 5.131 | 5.378 | 1,683,390 | +0.12(+2.35%) |
Oct 14, 2020 | 5.330 | 5.444 | 5.188 | 5.254 | 1,868,220 | -0.11(-2.12%) |
Oct 13, 2020 | 5.378 | 5.482 | 5.302 | 5.368 | 1,877,613 | -0.04(-0.70%) |
Oct 12, 2020 | 5.321 | 5.472 | 5.159 | 5.406 | 2,020,170 | +0.05(+0.88%) |
Oct 09, 2020 | 5.235 | 5.378 | 5.131 | 5.359 | 4,216,511 | +0.28(+5.41%) |
Oct 08, 2020 | 5.036 | 5.093 | 4.922 | 5.083 | 2,889,059 | +0.08(+1.52%) |
Oct 07, 2020 | 4.647 | 5.055 | 4.581 | 5.008 | 3,783,690 | +0.44(+9.54%) |
Oct 06, 2020 | 4.647 | 4.723 | 4.510 | 4.571 | 2,727,673 | +0.05(+1.05%) |
Oct 05, 2020 | 4.277 | 4.571 | 4.268 | 4.524 | 2,857,042 | +0.30(+7.19%) |
Oct 02, 2020 | 4.040 | 4.287 | 4.040 | 4.220 | 1,771,166 | +0.09(+2.06%) |
Oct 01, 2020 | 4.135 | 4.230 | 4.078 | 4.135 | 3,198,693 | -0.02(-0.46%) |
Sep 30, 2020 | 4.277 | 4.296 | 4.078 | 4.154 | 3,090,305 | -0.15(-3.52%) |
Sep 29, 2020 | 4.420 | 4.439 | 4.069 | 4.306 | 3,891,969 | -0.12(-2.78%) |
Sep 28, 2020 | 4.458 | 4.477 | 4.268 | 4.429 | 2,380,927 | +0.03(+0.65%) |
Sep 25, 2020 | 4.647 | 4.718 | 4.372 | 4.401 | 2,571,555 | -0.30(-6.45%) |
Sep 24, 2020 | 4.581 | 4.813 | 4.467 | 4.704 | 3,095,237 | +0.18(+3.98%) |
Sep 23, 2020 | 4.666 | 4.742 | 4.524 | 4.524 | 2,649,120 | -0.10(-2.25%) |
Sep 22, 2020 | 4.742 | 4.846 | 4.571 | 4.628 | 2,230,636 | -0.09(-2.01%) |
Sep 21, 2020 | 4.742 | 4.771 | 4.552 | 4.723 | 1,816,258 | -0.12(-2.54%) |
Sep 18, 2020 | 4.695 | 4.875 | 4.666 | 4.846 | 2,822,078 | +0.18(+3.86%) |
Sep 17, 2020 | 4.714 | 4.837 | 4.590 | 4.666 | 2,877,210 | -0.12(-2.57%) |
Sep 16, 2020 | 4.771 | 4.979 | 4.685 | 4.789 | 1,992,622 | +0.11(+2.43%) |
Sep 15, 2020 | 4.752 | 4.808 | 4.609 | 4.676 | 2,101,323 | -0.05(-1.00%) |
Sep 14, 2020 | 4.486 | 4.761 | 4.458 | 4.723 | 2,412,967 | +0.28(+6.41%) |
Sep 11, 2020 | 4.486 | 4.600 | 4.410 | 4.439 | 1,964,014 | -0.07(-1.47%) |
Sep 10, 2020 | 4.789 | 4.789 | 4.505 | 4.505 | 2,842,824 | -0.29(-6.13%) |
Sep 09, 2020 | 4.742 | 4.837 | 4.647 | 4.799 | 2,380,063 | +0.12(+2.64%) |
Sep 08, 2020 | 4.875 | 4.903 | 4.590 | 4.676 | 3,047,237 | -0.29(-5.92%) |
Sep 04, 2020 | 4.932 | 4.970 | 4.638 | 4.970 | 3,156,847 | +0.05(+0.96%) |
Sep 03, 2020 | 4.970 | 5.055 | 4.846 | 4.922 | 3,153,599 | -0.06(-1.14%) |
Sep 02, 2020 | 5.140 | 5.159 | 4.884 | 4.979 | 3,108,097 | -0.26(-4.89%) |
Sep 01, 2020 | 5.463 | 5.501 | 5.207 | 5.235 | 1,672,646 | -0.23(-4.17%) |
Aug 31, 2020 | 5.757 | 5.757 | 5.392 | 5.463 | 1,943,197 | -0.35(-6.04%) |
Aug 28, 2020 | 5.795 | 5.871 | 5.648 | 5.814 | 1,487,218 | +0.04(+0.66%) |
Aug 27, 2020 | 5.662 | 5.866 | 5.619 | 5.776 | 2,245,358 | +0.21(+3.75%) |
Aug 26, 2020 | 5.890 | 5.890 | 5.529 | 5.567 | 2,261,112 | -0.25(-4.24%) |
Aug 25, 2020 | 5.804 | 5.928 | 5.615 | 5.814 | 1,965,024 | +0.09(+1.66%) |
Aug 24, 2020 | 5.567 | 5.804 | 5.463 | 5.719 | 2,263,418 | +0.18(+3.25%) |
Aug 21, 2020 | 5.425 | 5.672 | 5.349 | 5.539 | 2,969,376 | +0.08(+1.39%) |
Aug 20, 2020 | 5.453 | 5.747 | 5.387 | 5.463 | 6,642,630 | -0.42(-7.10%) |
Aug 19, 2020 | 5.928 | 5.984 | 5.738 | 5.880 | 1,609,374 | -0.07(-1.12%) |
Aug 18, 2020 | 6.051 | 6.297 | 5.899 | 5.947 | 2,704,693 | -0.10(-1.72%) |
Aug 17, 2020 | 6.165 | 6.223 | 5.795 | 6.051 | 3,131,585 | -0.09(-1.39%) |
Aug 14, 2020 | 5.596 | 6.487 | 5.596 | 6.136 | 5,888,670 | +0.43(+7.47%) |
Aug 13, 2020 | 5.795 | 5.861 | 5.605 | 5.709 | 1,284,166 | -0.14(-2.43%) |
Aug 12, 2020 | 5.719 | 5.918 | 5.634 | 5.852 | 1,780,665 | +0.23(+4.05%) |
Aug 11, 2020 | 6.003 | 6.079 | 5.605 | 5.624 | 1,056,281 | -0.28(-4.66%) |
Aug 10, 2020 | 5.833 | 6.250 | 5.752 | 5.899 | 3,103,600 | +0.10(+1.80%) |
Aug 07, 2020 | 5.501 | 5.814 | 5.482 | 5.795 | 1,281,612 | +0.20(+3.56%) |
Aug 06, 2020 | 5.596 | 5.707 | 5.292 | 5.596 | 1,766,728 | -0.12(-2.16%) |
Aug 05, 2020 | 5.947 | 5.966 | 5.605 | 5.719 | 1,944,696 | -0.11(-1.95%) |
Aug 04, 2020 | 5.690 | 5.966 | 5.558 | 5.833 | 2,698,243 | +0.15(+2.67%) |
Aug 03, 2020 | 5.159 | 5.852 | 5.159 | 5.681 | 3,253,951 | +0.60(+11.75%) |
Jul 31, 2020 | 4.989 | 5.102 | 4.861 | 5.083 | 1,066,833 | +0.09(+1.90%) |
Jul 30, 2020 | 5.008 | 5.083 | 4.856 | 4.989 | 1,347,396 | -0.17(-3.31%) |
Jul 29, 2020 | 4.960 | 5.159 | 4.846 | 5.159 | 1,212,915 | +0.20(+4.02%) |
Jul 28, 2020 | 5.065 | 5.188 | 4.960 | 4.960 | 1,812,618 | -0.10(-2.06%) |
Jul 27, 2020 | 5.311 | 5.325 | 4.922 | 5.065 | 1,196,492 | -0.28(-5.15%) |
Jul 24, 2020 | 5.254 | 5.434 | 5.178 | 5.340 | 1,625,344 | +0.09(+1.62%) |
Jul 23, 2020 | 5.083 | 5.311 | 4.913 | 5.254 | 3,237,280 | +0.34(+6.95%) |
Jul 22, 2020 | 4.894 | 5.083 | 4.638 | 4.913 | 1,928,889 | +0.08(+1.57%) |
Jul 21, 2020 | 4.571 | 5.046 | 4.562 | 4.837 | 3,048,137 | +0.43(+9.68%) |
Jul 20, 2020 | 4.505 | 4.584 | 4.410 | 4.410 | 977,966 | -0.12(-2.72%) |
Jul 17, 2020 | 4.552 | 4.600 | 4.420 | 4.533 | 1,065,462 | -0.03(-0.62%) |
Jul 16, 2020 | 4.382 | 4.676 | 4.364 | 4.562 | 1,313,172 | +0.14(+3.22%) |
Jul 15, 2020 | 4.268 | 4.467 | 4.239 | 4.420 | 1,326,058 | +0.21(+4.95%) |
Jul 14, 2020 | 4.126 | 4.353 | 4.126 | 4.211 | 1,078,603 | +0.03(+0.68%) |
Jul 13, 2020 | 4.420 | 4.619 | 4.173 | 4.183 | 1,683,362 | -0.22(-4.96%) |
Jul 10, 2020 | 4.363 | 4.448 | 4.325 | 4.401 | 1,335,702 | +0.01(+0.22%) |
Jul 09, 2020 | 4.514 | 4.533 | 4.287 | 4.391 | 1,512,357 | -0.12(-2.73%) |
Jul 08, 2020 | 4.505 | 4.647 | 4.420 | 4.514 | 1,068,073 | -0.02(-0.42%) |
Jul 07, 2020 | 4.505 | 4.704 | 4.410 | 4.533 | 2,278,016 | -0.05(-1.04%) |
Jul 06, 2020 | 4.382 | 4.714 | 4.325 | 4.581 | 2,677,172 | +0.32(+7.57%) |
Jul 02, 2020 | 4.173 | 4.315 | 4.050 | 4.258 | 1,186,717 | +0.17(+4.18%) |
Jul 01, 2020 | 4.126 | 4.192 | 4.021 | 4.088 | 1,220,781 | -0.07(-1.60%) |
Jun 30, 2020 | 4.088 | 4.201 | 3.983 | 4.154 | 1,697,029 | -0.02(-0.45%) |
Jun 29, 2020 | 3.945 | 4.263 | 3.917 | 4.173 | 1,563,953 | +0.28(+7.32%) |
Jun 26, 2020 | 4.173 | 4.201 | 3.870 | 3.889 | 3,414,540 | -0.32(-7.66%) |
Jun 25, 2020 | 4.088 | 4.325 | 4.088 | 4.211 | 1,204,327 | +0.01(+0.23%) |
Jun 24, 2020 | 4.287 | 4.344 | 4.173 | 4.201 | 1,691,601 | -0.13(-3.06%) |
Jun 23, 2020 | 4.296 | 4.462 | 4.258 | 4.334 | 1,390,205 | +0.02(+0.44%) |
Jun 22, 2020 | 4.477 | 4.524 | 4.197 | 4.315 | 2,346,013 | -0.12(-2.78%) |
Jun 19, 2020 | 4.600 | 4.682 | 4.375 | 4.439 | 1,527,074 | -0.09(-2.09%) |
Jun 18, 2020 | 4.571 | 4.704 | 4.467 | 4.533 | 1,592,213 | -0.09(-1.85%) |
Jun 17, 2020 | 4.733 | 4.846 | 4.600 | 4.619 | 2,338,217 | -0.03(-0.61%) |
Jun 16, 2020 | 4.856 | 4.856 | 4.429 | 4.647 | 1,835,270 | +0.00(+0.00%) |
Jun 15, 2020 | 4.458 | 4.666 | 4.306 | 4.647 | 2,388,478 | +0.05(+1.03%) |
Jun 12, 2020 | 4.846 | 4.906 | 4.590 | 4.600 | 1,761,887 | -0.03(-0.61%) |
Jun 11, 2020 | 4.619 | 4.998 | 4.571 | 4.628 | 2,421,948 | -0.50(-9.80%) |
Jun 10, 2020 | 5.596 | 5.600 | 5.046 | 5.131 | 1,667,025 | -0.49(-8.77%) |
Jun 09, 2020 | 5.653 | 5.700 | 5.330 | 5.624 | 1,410,488 | -0.16(-2.79%) |
Jun 08, 2020 | 5.624 | 5.814 | 5.321 | 5.785 | 2,963,536 | +0.46(+8.73%) |
Jun 05, 2020 | 5.216 | 5.340 | 5.055 | 5.321 | 3,578,182 | +0.26(+5.06%) |
Jun 04, 2020 | 5.055 | 5.159 | 5.017 | 5.065 | 1,304,472 | -0.04(-0.74%) |
Jun 03, 2020 | 5.121 | 5.131 | 5.036 | 5.102 | 1,250,133 | +0.02(+0.37%) |
Jun 02, 2020 | 5.036 | 5.131 | 5.027 | 5.083 | 1,299,328 | +0.05(+0.94%) |