Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.11 | 17.06 | 15.95 | 16.93 | 496,955 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,379 | +0.17(+1.10%) |
Jun 28, 2021 | 16.35 | 17.07 | 15.52 | 15.83 | 363,602 | -0.52(-3.19%) |
Jun 25, 2021 | 17.40 | 17.66 | 16.35 | 16.35 | 975,003 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.11 | 16.49 | 17.11 | 405,669 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.26 | 349,451 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.15 | 15.43 | 16.08 | 257,334 | +0.16(+1.04%) |
Jun 21, 2021 | 16.04 | 16.11 | 15.28 | 15.92 | 624,224 | -0.03(-0.17%) |
Jun 18, 2021 | 15.49 | 16.76 | 15.39 | 15.94 | 1,552,903 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.04 | 612,530 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.35 | 16.40 | 17.10 | 426,695 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,893 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.57 | 15.99 | 16.29 | 576,597 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.68 | 15.89 | 16.11 | 451,092 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.48 | 16.35 | 539,294 | +0.91(+5.88%) |
Jun 09, 2021 | 15.49 | 15.66 | 15.18 | 15.44 | 317,216 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.60 | 339,956 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.06 | 15.06 | 368,282 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.95 | 15.39 | 575,375 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.49 | 14.56 | 15.39 | 408,480 | +0.23(+1.51%) |
Jun 02, 2021 | 15.37 | 15.49 | 14.73 | 15.16 | 321,516 | -0.27(-1.78%) |
Jun 01, 2021 | 14.26 | 15.58 | 14.16 | 15.43 | 646,323 | +1.37(+9.78%) |
May 28, 2021 | 14.20 | 14.40 | 13.53 | 14.06 | 387,664 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.19 | 12.64 | 14.03 | 819,463 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,487 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.88 | 11.91 | 226,609 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.65 | 12.06 | 12.60 | 240,559 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.09 | 12.22 | 183,707 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.30 | 272,344 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.74 | 12.15 | 12.57 | 279,310 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.29 | 12.38 | 12.80 | 420,786 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.38 | 11.94 | 13.05 | 652,202 | +1.00(+8.29%) |
May 14, 2021 | 12.21 | 12.28 | 11.94 | 12.05 | 273,500 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,014 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,309 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.54 | 373,416 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,382 | -0.08(-0.68%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,785 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.78 | 10.76 | 11.77 | 663,595 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.759 | 10.94 | 732,713 | +1.25(+12.85%) |
May 04, 2021 | 9.658 | 9.952 | 9.200 | 9.695 | 707,030 | +0.66(+7.30%) |
May 03, 2021 | 8.220 | 9.383 | 8.091 | 9.035 | 723,549 | +0.99(+12.30%) |
Apr 30, 2021 | 8.540 | 8.605 | 8.000 | 8.046 | 513,228 | -0.62(-7.19%) |
Apr 29, 2021 | 9.154 | 9.209 | 8.522 | 8.669 | 219,437 | -0.38(-4.15%) |
Apr 28, 2021 | 8.879 | 9.127 | 8.825 | 9.044 | 177,667 | +0.18(+2.07%) |
Apr 27, 2021 | 8.834 | 8.971 | 8.742 | 8.861 | 190,794 | +0.06(+0.73%) |
Apr 26, 2021 | 8.403 | 8.879 | 8.366 | 8.797 | 226,736 | +0.48(+5.73%) |
Apr 23, 2021 | 8.275 | 8.504 | 8.256 | 8.321 | 152,888 | +0.06(+0.78%) |
Apr 22, 2021 | 8.540 | 8.590 | 8.211 | 8.256 | 187,589 | -0.19(-2.28%) |
Apr 21, 2021 | 8.064 | 8.540 | 7.936 | 8.449 | 220,716 | +0.28(+3.48%) |
Apr 20, 2021 | 8.586 | 8.586 | 7.926 | 8.165 | 280,668 | -0.45(-5.21%) |
Apr 19, 2021 | 8.660 | 8.751 | 8.412 | 8.614 | 224,723 | -0.10(-1.16%) |
Apr 16, 2021 | 9.274 | 9.274 | 8.650 | 8.715 | 165,547 | -0.45(-4.90%) |
Apr 15, 2021 | 9.274 | 9.319 | 8.879 | 9.164 | 185,817 | +0.01(+0.10%) |
Apr 14, 2021 | 8.513 | 9.219 | 8.513 | 9.154 | 342,306 | +0.68(+8.00%) |
Apr 13, 2021 | 8.458 | 8.605 | 8.357 | 8.476 | 416,704 | +0.05(+0.65%) |
Apr 12, 2021 | 8.440 | 8.669 | 8.339 | 8.421 | 228,170 | +0.02(+0.22%) |
Apr 09, 2021 | 8.577 | 8.660 | 8.302 | 8.403 | 246,629 | -0.17(-2.03%) |
Apr 08, 2021 | 8.770 | 8.834 | 8.458 | 8.577 | 256,053 | -0.20(-2.30%) |
Apr 07, 2021 | 8.650 | 8.843 | 8.412 | 8.779 | 490,247 | +0.12(+1.38%) |
Apr 06, 2021 | 8.806 | 9.063 | 8.623 | 8.660 | 224,668 | -0.16(-1.87%) |
Apr 05, 2021 | 8.843 | 9.017 | 8.678 | 8.825 | 180,156 | +0.07(+0.84%) |
Apr 01, 2021 | 8.962 | 9.044 | 8.504 | 8.751 | 200,795 | -0.16(-1.75%) |
Mar 31, 2021 | 8.568 | 9.044 | 8.504 | 8.907 | 298,133 | +0.36(+4.18%) |
Mar 30, 2021 | 8.522 | 8.696 | 8.311 | 8.550 | 260,636 | +0.02(+0.21%) |
Mar 29, 2021 | 8.980 | 9.200 | 8.531 | 8.531 | 274,283 | -0.57(-6.24%) |
Mar 26, 2021 | 8.705 | 9.099 | 8.394 | 9.099 | 264,526 | +0.60(+7.00%) |
Mar 25, 2021 | 8.284 | 8.705 | 8.036 | 8.504 | 430,931 | +0.01(+0.11%) |
Mar 24, 2021 | 8.925 | 9.237 | 8.467 | 8.495 | 353,233 | -0.21(-2.42%) |
Mar 23, 2021 | 9.026 | 9.255 | 8.623 | 8.705 | 467,553 | -0.54(-5.85%) |
Mar 22, 2021 | 9.118 | 9.374 | 9.072 | 9.246 | 598,501 | +0.06(+0.70%) |
Mar 19, 2021 | 9.823 | 9.970 | 8.944 | 9.182 | 1,130,893 | -0.58(-5.92%) |
Mar 18, 2021 | 9.796 | 10.05 | 9.576 | 9.759 | 343,737 | -0.21(-2.11%) |
Mar 17, 2021 | 9.338 | 10.02 | 9.338 | 9.970 | 304,680 | +0.47(+4.92%) |
Mar 16, 2021 | 9.622 | 9.630 | 9.311 | 9.503 | 269,900 | -0.16(-1.71%) |
Mar 15, 2021 | 10.07 | 10.10 | 9.493 | 9.668 | 346,985 | -0.66(-6.39%) |
Mar 12, 2021 | 10.38 | 10.52 | 10.09 | 10.33 | 271,073 | -0.06(-0.62%) |
Mar 11, 2021 | 10.38 | 10.43 | 10.03 | 10.39 | 335,615 | +0.09(+0.89%) |
Mar 10, 2021 | 9.649 | 10.44 | 9.649 | 10.30 | 376,863 | +0.62(+6.44%) |
Mar 09, 2021 | 9.823 | 9.970 | 9.429 | 9.677 | 263,990 | -0.04(-0.38%) |
Mar 08, 2021 | 10.29 | 10.49 | 9.365 | 9.713 | 587,221 | -0.58(-5.61%) |
Mar 05, 2021 | 10.08 | 10.30 | 9.219 | 10.29 | 414,031 | +0.48(+4.86%) |
Mar 04, 2021 | 10.09 | 10.24 | 9.393 | 9.814 | 356,763 | -0.29(-2.90%) |
Mar 03, 2021 | 10.36 | 10.77 | 10.08 | 10.11 | 379,549 | -0.27(-2.56%) |
Mar 02, 2021 | 10.01 | 10.70 | 9.677 | 10.37 | 420,677 | +0.30(+3.00%) |
Mar 01, 2021 | 10.24 | 10.59 | 9.997 | 10.07 | 312,511 | +0.16(+1.66%) |
Feb 26, 2021 | 9.979 | 10.31 | 9.356 | 9.906 | 516,939 | -0.18(-1.82%) |
Feb 25, 2021 | 11.23 | 11.45 | 10.05 | 10.09 | 654,503 | -1.07(-9.61%) |
Feb 24, 2021 | 10.46 | 11.23 | 10.45 | 11.16 | 580,943 | +0.79(+7.60%) |
Feb 23, 2021 | 10.10 | 10.37 | 9.383 | 10.37 | 524,453 | +0.05(+0.44%) |
Feb 22, 2021 | 9.475 | 10.53 | 9.329 | 10.33 | 618,920 | +0.66(+6.82%) |
Feb 19, 2021 | 9.979 | 10.19 | 9.484 | 9.668 | 305,994 | -0.19(-1.95%) |
Feb 18, 2021 | 10.35 | 10.48 | 9.796 | 9.860 | 440,356 | -0.55(-5.28%) |
Feb 17, 2021 | 10.24 | 10.57 | 10.06 | 10.41 | 650,714 | +0.27(+2.62%) |
Feb 16, 2021 | 9.842 | 10.17 | 9.668 | 10.14 | 751,375 | +0.53(+5.53%) |
Feb 12, 2021 | 9.677 | 9.778 | 9.365 | 9.613 | 466,303 | -0.10(-1.04%) |
Feb 11, 2021 | 8.898 | 9.713 | 8.760 | 9.713 | 805,172 | +0.87(+9.84%) |
Feb 10, 2021 | 9.292 | 9.704 | 8.742 | 8.843 | 659,349 | -0.20(-2.23%) |
Feb 09, 2021 | 9.090 | 9.301 | 8.394 | 9.044 | 767,535 | -0.12(-1.30%) |
Feb 08, 2021 | 8.485 | 9.164 | 8.485 | 9.164 | 586,753 | +0.79(+9.41%) |
Feb 05, 2021 | 8.605 | 8.944 | 8.192 | 8.375 | 431,055 | -0.11(-1.30%) |
Feb 04, 2021 | 8.357 | 8.660 | 8.091 | 8.485 | 461,771 | +0.13(+1.54%) |
Feb 03, 2021 | 8.550 | 8.664 | 8.311 | 8.357 | 272,660 | -0.12(-1.41%) |
Feb 02, 2021 | 8.275 | 8.687 | 8.270 | 8.476 | 527,215 | +0.42(+5.23%) |
Feb 01, 2021 | 7.496 | 8.174 | 7.386 | 8.055 | 513,160 | +0.61(+8.25%) |
Jan 29, 2021 | 7.661 | 7.917 | 7.432 | 7.441 | 420,688 | -0.36(-4.58%) |
Jan 28, 2021 | 8.201 | 8.421 | 7.395 | 7.798 | 563,865 | -0.35(-4.27%) |
Jan 27, 2021 | 7.560 | 8.476 | 7.322 | 8.146 | 484,596 | +0.49(+6.34%) |
Jan 26, 2021 | 7.917 | 8.055 | 7.597 | 7.661 | 369,339 | -0.23(-2.90%) |
Jan 25, 2021 | 8.229 | 8.281 | 7.560 | 7.890 | 362,643 | -0.34(-4.12%) |
Jan 22, 2021 | 7.908 | 8.247 | 7.890 | 8.229 | 237,898 | +0.09(+1.13%) |
Jan 21, 2021 | 8.705 | 8.797 | 7.853 | 8.137 | 431,367 | -0.60(-6.82%) |
Jan 20, 2021 | 8.925 | 8.944 | 8.220 | 8.733 | 465,250 | -0.10(-1.14%) |
Jan 19, 2021 | 8.925 | 9.154 | 8.559 | 8.834 | 561,682 | +0.10(+1.15%) |
Jan 15, 2021 | 8.531 | 8.898 | 8.467 | 8.733 | 430,728 | +0.01(+0.11%) |
Jan 14, 2021 | 8.073 | 8.779 | 8.073 | 8.724 | 714,458 | +0.72(+9.05%) |
Jan 13, 2021 | 8.385 | 8.426 | 7.468 | 8.000 | 395,483 | -0.36(-4.28%) |
Jan 12, 2021 | 7.624 | 8.476 | 7.560 | 8.357 | 1,004,395 | +0.90(+12.04%) |
Jan 11, 2021 | 6.726 | 7.477 | 6.726 | 7.459 | 308,987 | +0.53(+7.67%) |
Jan 08, 2021 | 7.074 | 7.074 | 6.733 | 6.928 | 408,247 | -0.11(-1.56%) |
Jan 07, 2021 | 6.323 | 7.148 | 6.323 | 7.038 | 954,489 | +0.80(+12.78%) |
Jan 06, 2021 | 6.295 | 6.552 | 6.140 | 6.240 | 479,733 | -0.03(-0.44%) |
Jan 05, 2021 | 6.268 | 6.451 | 6.057 | 6.268 | 525,725 | +0.05(+0.88%) |
Jan 04, 2021 | 6.616 | 6.726 | 5.965 | 6.213 | 811,788 | -0.39(-5.96%) |
Dec 31, 2020 | 6.607 | 6.607 | 6.607 | 1,434,103 | +0.39(+6.34%) | |
Dec 30, 2020 | 5.956 | 6.616 | 5.956 | 6.213 | 1,434,103 | +0.27(+4.47%) |
Dec 29, 2020 | 6.341 | 6.341 | 5.883 | 5.947 | 248,340 | -0.33(-5.26%) |
Dec 28, 2020 | 6.085 | 6.295 | 5.956 | 6.277 | 521,460 | +0.24(+3.95%) |
Dec 24, 2020 | 6.185 | 6.195 | 5.947 | 6.039 | 181,916 | -0.15(-2.37%) |
Dec 23, 2020 | 6.305 | 6.479 | 6.094 | 6.185 | 559,398 | -0.07(-1.17%) |
Dec 22, 2020 | 6.992 | 6.992 | 6.213 | 6.259 | 629,600 | -0.70(-10.01%) |
Dec 21, 2020 | 6.763 | 7.056 | 6.561 | 6.955 | 523,700 | -0.19(-2.69%) |
Dec 18, 2020 | 7.239 | 7.459 | 7.093 | 7.148 | 1,230,527 | -0.15(-2.01%) |
Dec 17, 2020 | 7.093 | 7.514 | 6.699 | 7.294 | 549,442 | +0.26(+3.65%) |
Dec 16, 2020 | 6.534 | 7.065 | 6.433 | 7.038 | 669,180 | +0.53(+8.17%) |
Dec 15, 2020 | 6.341 | 6.644 | 6.297 | 6.506 | 416,663 | +0.23(+3.65%) |
Dec 14, 2020 | 6.130 | 6.534 | 6.085 | 6.277 | 691,511 | +0.31(+5.22%) |
Dec 11, 2020 | 6.231 | 6.231 | 5.938 | 5.965 | 429,527 | -0.26(-4.12%) |
Dec 10, 2020 | 5.498 | 6.387 | 5.397 | 6.222 | 854,849 | +0.70(+12.60%) |
Dec 09, 2020 | 5.681 | 6.085 | 5.516 | 5.526 | 851,357 | -0.07(-1.31%) |
Dec 08, 2020 | 5.315 | 5.819 | 5.205 | 5.599 | 660,944 | +0.24(+4.44%) |
Dec 07, 2020 | 5.196 | 5.434 | 5.095 | 5.361 | 326,552 | +0.11(+2.09%) |
Dec 04, 2020 | 5.315 | 5.352 | 5.067 | 5.251 | 296,609 | +0.02(+0.35%) |
Dec 03, 2020 | 5.150 | 5.361 | 5.043 | 5.232 | 387,347 | +0.09(+1.78%) |
Dec 02, 2020 | 4.783 | 5.177 | 4.683 | 5.141 | 391,455 | +0.36(+7.47%) |
Dec 01, 2020 | 4.967 | 5.058 | 4.683 | 4.783 | 518,458 | -0.06(-1.32%) |
Nov 30, 2020 | 5.122 | 5.251 | 4.829 | 4.848 | 709,655 | -0.36(-6.87%) |
Nov 27, 2020 | 5.507 | 5.507 | 5.113 | 5.205 | 447,752 | -0.31(-5.65%) |
Nov 25, 2020 | 5.370 | 5.645 | 5.109 | 5.516 | 474,597 | +0.08(+1.52%) |
Nov 24, 2020 | 5.104 | 5.562 | 5.012 | 5.434 | 744,595 | +0.45(+9.01%) |
Nov 23, 2020 | 4.793 | 5.022 | 4.618 | 4.985 | 547,783 | +0.29(+6.25%) |
Nov 20, 2020 | 4.628 | 4.747 | 4.554 | 4.692 | 187,372 | +0.01(+0.20%) |
Nov 19, 2020 | 4.527 | 4.728 | 4.389 | 4.683 | 282,959 | +0.14(+3.02%) |
Nov 18, 2020 | 4.499 | 4.921 | 4.441 | 4.545 | 463,106 | +0.05(+1.02%) |
Nov 17, 2020 | 4.380 | 4.626 | 4.243 | 4.499 | 425,242 | +0.12(+2.72%) |
Nov 16, 2020 | 4.270 | 4.527 | 4.160 | 4.380 | 643,952 | +0.27(+6.46%) |
Nov 13, 2020 | 4.032 | 4.197 | 4.004 | 4.114 | 161,291 | +0.13(+3.22%) |
Nov 12, 2020 | 4.289 | 4.289 | 3.895 | 3.986 | 277,440 | -0.29(-6.85%) |
Nov 11, 2020 | 4.069 | 4.298 | 4.004 | 4.279 | 292,221 | +0.21(+5.18%) |
Nov 10, 2020 | 4.179 | 4.234 | 3.977 | 4.069 | 297,763 | -0.02(-0.45%) |
Nov 09, 2020 | 4.059 | 4.389 | 3.968 | 4.087 | 587,784 | +0.38(+10.40%) |
Nov 06, 2020 | 3.794 | 3.858 | 3.560 | 3.702 | 419,706 | -0.06(-1.70%) |
Nov 05, 2020 | 3.446 | 3.867 | 3.354 | 3.766 | 689,014 | +0.32(+9.31%) |
Nov 04, 2020 | 3.629 | 3.629 | 3.391 | 3.446 | 624,033 | -0.26(-6.93%) |
Nov 03, 2020 | 3.766 | 3.849 | 3.574 | 3.702 | 395,975 | +0.02(+0.50%) |
Nov 02, 2020 | 3.528 | 3.803 | 3.391 | 3.684 | 311,410 | +0.21(+6.07%) |
Oct 30, 2020 | 3.519 | 3.574 | 3.418 | 3.473 | 322,254 | -0.06(-1.81%) |
Oct 29, 2020 | 3.711 | 3.794 | 3.528 | 3.537 | 421,121 | -0.20(-5.39%) |
Oct 28, 2020 | 4.004 | 4.059 | 3.675 | 3.739 | 459,093 | -0.36(-8.72%) |
Oct 27, 2020 | 4.481 | 4.490 | 4.087 | 4.096 | 352,151 | -0.38(-8.59%) |
Oct 26, 2020 | 4.243 | 4.481 | 4.169 | 4.481 | 388,522 | +0.19(+4.49%) |
Oct 23, 2020 | 4.087 | 4.408 | 3.986 | 4.289 | 461,611 | +0.33(+8.33%) |
Oct 22, 2020 | 3.867 | 3.977 | 3.821 | 3.959 | 133,382 | +0.11(+2.86%) |
Oct 21, 2020 | 3.757 | 4.023 | 3.757 | 3.849 | 203,800 | +0.07(+1.94%) |
Oct 20, 2020 | 3.711 | 3.821 | 3.647 | 3.775 | 240,330 | +0.08(+2.23%) |
Oct 19, 2020 | 3.775 | 3.858 | 3.684 | 3.693 | 218,389 | -0.07(-1.95%) |
Oct 16, 2020 | 3.849 | 3.864 | 3.665 | 3.766 | 224,912 | -0.05(-1.44%) |
Oct 15, 2020 | 3.867 | 4.015 | 3.775 | 3.821 | 326,940 | +0.00(+0.00%) |
Oct 14, 2020 | 3.959 | 3.977 | 3.785 | 3.821 | 183,471 | -0.10(-2.57%) |
Oct 13, 2020 | 3.968 | 3.968 | 3.757 | 3.922 | 304,601 | -0.07(-1.83%) |
Oct 12, 2020 | 4.014 | 4.169 | 3.940 | 3.995 | 317,268 | +0.05(+1.40%) |
Oct 09, 2020 | 4.069 | 4.124 | 3.840 | 3.940 | 208,325 | -0.02(-0.46%) |
Oct 08, 2020 | 3.812 | 3.968 | 3.730 | 3.959 | 188,342 | +0.18(+4.85%) |
Oct 07, 2020 | 3.867 | 3.904 | 3.684 | 3.775 | 324,330 | -0.06(-1.67%) |
Oct 06, 2020 | 4.059 | 4.197 | 3.821 | 3.840 | 248,326 | -0.16(-4.12%) |
Oct 05, 2020 | 4.114 | 4.197 | 3.968 | 4.004 | 150,860 | -0.01(-0.23%) |
Oct 02, 2020 | 3.720 | 4.059 | 3.711 | 4.014 | 315,707 | +0.24(+6.31%) |
Oct 01, 2020 | 4.050 | 4.078 | 3.711 | 3.775 | 370,843 | -0.28(-7.00%) |
Sep 30, 2020 | 4.114 | 4.344 | 4.014 | 4.059 | 437,512 | -0.08(-1.99%) |
Sep 29, 2020 | 4.261 | 4.316 | 3.986 | 4.142 | 569,297 | -0.15(-3.42%) |
Sep 28, 2020 | 4.078 | 4.344 | 3.931 | 4.289 | 398,187 | +0.27(+6.85%) |
Sep 25, 2020 | 4.289 | 4.371 | 3.986 | 4.014 | 412,612 | -0.34(-7.79%) |
Sep 24, 2020 | 4.417 | 4.499 | 4.197 | 4.353 | 243,994 | +0.01(+0.21%) |
Sep 23, 2020 | 4.783 | 4.930 | 4.279 | 4.344 | 354,960 | -0.43(-9.02%) |
Sep 22, 2020 | 4.838 | 4.902 | 4.692 | 4.774 | 236,901 | -0.05(-1.14%) |
Sep 21, 2020 | 5.058 | 5.104 | 4.582 | 4.829 | 410,805 | -0.44(-8.35%) |
Sep 18, 2020 | 4.875 | 5.507 | 4.857 | 5.269 | 1,048,174 | +0.47(+9.73%) |
Sep 17, 2020 | 4.893 | 5.104 | 4.756 | 4.802 | 298,239 | -0.14(-2.78%) |
Sep 16, 2020 | 4.710 | 4.948 | 4.646 | 4.939 | 279,129 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.756 | 4.334 | 4.683 | 287,243 | +0.27(+6.24%) |
Sep 14, 2020 | 4.234 | 4.463 | 4.087 | 4.408 | 288,273 | +0.20(+4.79%) |
Sep 11, 2020 | 4.289 | 4.316 | 4.096 | 4.206 | 289,953 | -0.08(-1.92%) |
Sep 10, 2020 | 4.142 | 4.495 | 4.032 | 4.289 | 783,939 | +0.16(+4.00%) |
Sep 09, 2020 | 4.050 | 4.188 | 3.849 | 4.124 | 707,387 | +0.13(+3.21%) |
Sep 08, 2020 | 4.215 | 4.215 | 3.849 | 3.995 | 790,537 | -0.27(-6.44%) |
Sep 04, 2020 | 4.609 | 4.628 | 4.078 | 4.270 | 664,589 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.701 | 4.444 | 4.518 | 365,090 | -0.05(-1.00%) |
Sep 02, 2020 | 4.692 | 4.692 | 4.371 | 4.563 | 508,421 | -0.14(-2.92%) |
Sep 01, 2020 | 4.765 | 4.848 | 4.545 | 4.701 | 461,327 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.976 | 4.710 | 4.738 | 322,371 | -0.19(-3.90%) |
Aug 28, 2020 | 4.948 | 5.132 | 4.655 | 4.930 | 358,812 | +0.06(+1.32%) |
Aug 27, 2020 | 4.728 | 4.916 | 4.665 | 4.866 | 345,655 | +0.17(+3.71%) |
Aug 26, 2020 | 4.600 | 4.765 | 4.563 | 4.692 | 201,432 | +0.06(+1.39%) |
Aug 25, 2020 | 4.728 | 4.848 | 4.518 | 4.628 | 301,483 | +0.00(+0.00%) |
Aug 24, 2020 | 4.637 | 4.692 | 4.490 | 4.628 | 545,929 | +0.03(+0.60%) |
Aug 21, 2020 | 4.609 | 4.699 | 4.545 | 4.600 | 366,124 | -0.06(-1.38%) |
Aug 20, 2020 | 4.673 | 4.747 | 4.508 | 4.664 | 351,021 | -0.05(-1.17%) |
Aug 19, 2020 | 5.022 | 5.022 | 4.673 | 4.719 | 303,690 | -0.29(-5.85%) |
Aug 18, 2020 | 5.232 | 5.232 | 4.912 | 5.012 | 280,930 | -0.16(-3.19%) |
Aug 17, 2020 | 5.067 | 5.196 | 5.038 | 5.177 | 218,751 | +0.09(+1.80%) |
Aug 14, 2020 | 4.921 | 5.168 | 4.848 | 5.086 | 255,795 | +0.20(+4.13%) |
Aug 13, 2020 | 5.031 | 5.141 | 4.875 | 4.884 | 205,791 | -0.17(-3.44%) |
Aug 12, 2020 | 5.251 | 5.260 | 4.908 | 5.058 | 253,069 | -0.08(-1.60%) |
Aug 11, 2020 | 5.113 | 5.452 | 5.086 | 5.141 | 416,111 | +0.00(+0.00%) |
Aug 10, 2020 | 4.802 | 5.205 | 4.628 | 5.141 | 395,588 | +0.39(+8.30%) |
Aug 07, 2020 | 4.747 | 4.793 | 4.490 | 4.747 | 324,873 | +0.19(+4.23%) |
Aug 06, 2020 | 4.683 | 4.724 | 4.495 | 4.554 | 491,126 | -0.14(-2.93%) |
Aug 05, 2020 | 5.177 | 5.242 | 4.673 | 4.692 | 450,268 | -0.37(-7.25%) |
Aug 04, 2020 | 5.232 | 5.388 | 5.022 | 5.058 | 380,402 | -0.26(-4.83%) |
Aug 03, 2020 | 5.315 | 5.471 | 5.200 | 5.315 | 276,532 | -0.07(-1.36%) |
Jul 31, 2020 | 5.388 | 5.425 | 5.040 | 5.388 | 374,308 | -0.04(-0.68%) |
Jul 30, 2020 | 5.333 | 5.471 | 5.086 | 5.425 | 211,010 | -0.09(-1.66%) |
Jul 29, 2020 | 5.022 | 5.516 | 4.985 | 5.516 | 434,720 | +0.49(+9.85%) |
Jul 28, 2020 | 5.040 | 5.132 | 4.820 | 5.022 | 218,273 | -0.06(-1.26%) |
Jul 27, 2020 | 4.921 | 5.150 | 4.848 | 5.086 | 217,989 | +0.15(+2.97%) |
Jul 24, 2020 | 5.141 | 5.214 | 4.930 | 4.939 | 248,266 | -0.20(-3.92%) |
Jul 23, 2020 | 4.985 | 5.397 | 4.921 | 5.141 | 395,504 | +0.11(+2.19%) |
Jul 22, 2020 | 5.040 | 5.196 | 5.003 | 5.031 | 212,826 | -0.08(-1.61%) |
Jul 21, 2020 | 5.132 | 5.379 | 5.003 | 5.113 | 286,846 | +0.05(+0.90%) |
Jul 20, 2020 | 5.370 | 5.471 | 5.003 | 5.067 | 341,200 | -0.30(-5.63%) |
Jul 17, 2020 | 5.260 | 5.581 | 5.260 | 5.370 | 399,844 | +0.12(+2.27%) |
Jul 16, 2020 | 5.113 | 5.278 | 4.985 | 5.251 | 224,381 | +0.09(+1.78%) |
Jul 15, 2020 | 5.260 | 5.269 | 4.985 | 5.159 | 394,828 | +0.21(+4.26%) |
Jul 14, 2020 | 4.793 | 5.223 | 4.701 | 4.948 | 372,069 | +0.11(+2.27%) |
Jul 13, 2020 | 5.031 | 5.132 | 4.793 | 4.838 | 283,631 | -0.11(-2.22%) |
Jul 10, 2020 | 4.701 | 4.985 | 4.591 | 4.948 | 296,282 | +0.23(+4.85%) |
Jul 09, 2020 | 4.857 | 4.939 | 4.499 | 4.719 | 424,536 | -0.18(-3.74%) |
Jul 08, 2020 | 4.719 | 4.921 | 4.618 | 4.902 | 313,176 | +0.14(+2.88%) |
Jul 07, 2020 | 4.848 | 5.012 | 4.738 | 4.765 | 444,939 | -0.17(-3.53%) |
Jul 06, 2020 | 4.902 | 5.187 | 4.692 | 4.939 | 398,047 | +0.20(+4.26%) |
Jul 02, 2020 | 4.728 | 4.840 | 4.628 | 4.738 | 304,248 | +0.15(+3.19%) |