Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.333 | 9.449 | 9.220 | 9.367 | 459,889 | -0.06(-0.64%) |
Jul 29, 2021 | 9.264 | 9.510 | 9.108 | 9.428 | 815,593 | +0.32(+3.51%) |
Jul 28, 2021 | 9.367 | 9.367 | 8.866 | 9.108 | 730,675 | +0.24(+2.73%) |
Jul 27, 2021 | 8.901 | 8.944 | 8.659 | 8.866 | 879,482 | -0.15(-1.63%) |
Jul 26, 2021 | 8.970 | 9.212 | 8.892 | 9.013 | 635,375 | +0.10(+1.16%) |
Jul 23, 2021 | 9.117 | 9.125 | 8.806 | 8.909 | 572,911 | -0.16(-1.72%) |
Jul 22, 2021 | 9.333 | 9.428 | 9.013 | 9.065 | 735,927 | -0.09(-0.94%) |
Jul 21, 2021 | 8.857 | 9.229 | 8.832 | 9.151 | 640,657 | +0.35(+3.93%) |
Jul 20, 2021 | 8.814 | 8.953 | 8.685 | 8.806 | 734,128 | +0.16(+1.90%) |
Jul 19, 2021 | 8.745 | 8.771 | 8.339 | 8.641 | 1,742,639 | -0.37(-4.08%) |
Jul 16, 2021 | 9.684 | 9.705 | 8.983 | 9.009 | 1,432,639 | -0.75(-7.71%) |
Jul 15, 2021 | 9.684 | 9.923 | 9.633 | 9.761 | 645,196 | +0.00(+0.00%) |
Jul 14, 2021 | 9.872 | 10.05 | 9.711 | 9.761 | 964,173 | -0.05(-0.52%) |
Jul 13, 2021 | 10.03 | 10.09 | 9.710 | 9.812 | 1,506,632 | -0.22(-2.21%) |
Jul 12, 2021 | 9.718 | 10.19 | 9.573 | 10.03 | 1,254,059 | +0.29(+2.98%) |
Jul 09, 2021 | 9.530 | 9.769 | 9.504 | 9.744 | 432,278 | +0.33(+3.54%) |
Jul 08, 2021 | 9.607 | 9.611 | 9.257 | 9.410 | 1,020,108 | -0.38(-3.84%) |
Jul 07, 2021 | 9.855 | 9.983 | 9.547 | 9.787 | 753,884 | -0.13(-1.29%) |
Jul 06, 2021 | 10.08 | 10.16 | 9.787 | 9.915 | 465,739 | -0.16(-1.61%) |
Jul 02, 2021 | 10.22 | 10.26 | 9.935 | 10.08 | 644,256 | -0.11(-1.09%) |
Jul 01, 2021 | 10.28 | 10.28 | 9.975 | 10.19 | 721,912 | +0.09(+0.93%) |
Jun 30, 2021 | 9.992 | 10.16 | 9.872 | 10.09 | 554,646 | +0.06(+0.60%) |
Jun 29, 2021 | 10.31 | 10.32 | 10.02 | 10.03 | 553,950 | -0.15(-1.51%) |
Jun 28, 2021 | 10.65 | 10.65 | 10.02 | 10.19 | 836,515 | -0.34(-3.25%) |
Jun 25, 2021 | 10.60 | 10.84 | 10.44 | 10.53 | 1,378,659 | +0.03(+0.33%) |
Jun 24, 2021 | 10.26 | 10.52 | 10.11 | 10.50 | 463,342 | +0.28(+2.76%) |
Jun 23, 2021 | 10.37 | 10.38 | 10.14 | 10.21 | 630,443 | -0.13(-1.24%) |
Jun 22, 2021 | 10.10 | 10.39 | 10.00 | 10.34 | 876,058 | +0.20(+1.94%) |
Jun 21, 2021 | 10.13 | 10.32 | 10.04 | 10.15 | 618,225 | +0.15(+1.54%) |
Jun 18, 2021 | 9.983 | 10.19 | 9.846 | 9.992 | 975,781 | -0.21(-2.01%) |
Jun 17, 2021 | 10.59 | 10.80 | 9.983 | 10.20 | 766,162 | -0.31(-2.93%) |
Jun 16, 2021 | 10.38 | 10.56 | 10.23 | 10.50 | 703,777 | +0.21(+1.99%) |
Jun 15, 2021 | 10.57 | 10.64 | 9.932 | 10.30 | 1,075,355 | -0.08(-0.74%) |
Jun 14, 2021 | 10.42 | 10.79 | 10.30 | 10.38 | 1,107,311 | +0.12(+1.17%) |
Jun 11, 2021 | 9.940 | 10.35 | 9.919 | 10.26 | 1,038,630 | +0.42(+4.26%) |
Jun 10, 2021 | 9.744 | 9.966 | 9.705 | 9.838 | 665,234 | +0.25(+2.58%) |
Jun 09, 2021 | 9.598 | 9.718 | 9.504 | 9.590 | 441,617 | +0.03(+0.36%) |
Jun 08, 2021 | 9.804 | 9.804 | 9.466 | 9.556 | 648,675 | -0.24(-2.44%) |
Jun 07, 2021 | 9.376 | 9.821 | 9.351 | 9.795 | 725,075 | +0.49(+5.23%) |
Jun 04, 2021 | 9.513 | 9.547 | 9.281 | 9.308 | 405,356 | -0.15(-1.54%) |
Jun 03, 2021 | 9.504 | 9.504 | 9.299 | 9.453 | 799,611 | -0.03(-0.36%) |
Jun 02, 2021 | 9.573 | 9.718 | 9.351 | 9.487 | 759,338 | +0.08(+0.82%) |
Jun 01, 2021 | 9.419 | 9.701 | 9.257 | 9.410 | 741,237 | +0.24(+2.61%) |
May 28, 2021 | 9.145 | 9.334 | 9.086 | 9.171 | 570,472 | +0.08(+0.85%) |
May 27, 2021 | 8.966 | 9.145 | 8.898 | 9.094 | 511,499 | +0.21(+2.31%) |
May 26, 2021 | 8.786 | 8.940 | 8.718 | 8.889 | 366,609 | +0.12(+1.36%) |
May 25, 2021 | 9.188 | 9.291 | 8.769 | 8.769 | 522,191 | -0.40(-4.38%) |
May 24, 2021 | 8.992 | 9.239 | 8.906 | 9.171 | 509,759 | +0.25(+2.78%) |
May 21, 2021 | 8.923 | 9.026 | 8.872 | 8.923 | 371,327 | +0.07(+0.77%) |
May 20, 2021 | 9.043 | 9.051 | 8.701 | 8.855 | 530,230 | -0.18(-1.99%) |
May 19, 2021 | 8.735 | 9.043 | 8.556 | 9.034 | 1,227,097 | +0.18(+2.03%) |
May 18, 2021 | 8.855 | 8.983 | 8.692 | 8.855 | 564,854 | +0.02(+0.19%) |
May 17, 2021 | 8.786 | 8.846 | 8.624 | 8.838 | 411,512 | +0.02(+0.19%) |
May 14, 2021 | 8.769 | 8.829 | 8.667 | 8.821 | 430,273 | +0.08(+0.88%) |
May 13, 2021 | 8.590 | 8.889 | 8.487 | 8.744 | 605,853 | +0.13(+1.49%) |
May 12, 2021 | 8.940 | 9.017 | 8.530 | 8.616 | 906,705 | -0.38(-4.18%) |
May 11, 2021 | 8.975 | 9.274 | 8.949 | 8.992 | 537,706 | -0.26(-2.86%) |
May 10, 2021 | 9.581 | 9.633 | 9.257 | 9.257 | 631,847 | -0.19(-1.99%) |
May 07, 2021 | 9.214 | 9.479 | 9.214 | 9.445 | 577,455 | +0.20(+2.13%) |
May 06, 2021 | 9.393 | 9.472 | 9.077 | 9.248 | 561,473 | -0.16(-1.73%) |
May 05, 2021 | 9.539 | 9.769 | 9.342 | 9.410 | 939,484 | -0.01(-0.09%) |
May 04, 2021 | 9.616 | 9.667 | 9.069 | 9.419 | 1,053,192 | -0.20(-2.04%) |
May 03, 2021 | 9.086 | 9.650 | 9.086 | 9.616 | 992,591 | +0.62(+6.94%) |
Apr 30, 2021 | 8.949 | 9.217 | 8.949 | 8.992 | 573,055 | +0.03(+0.29%) |
Apr 29, 2021 | 8.983 | 9.214 | 8.915 | 8.966 | 519,525 | +0.04(+0.48%) |
Apr 28, 2021 | 8.633 | 8.983 | 8.633 | 8.923 | 576,738 | +0.26(+3.06%) |
Apr 27, 2021 | 8.547 | 8.692 | 8.530 | 8.658 | 686,105 | +0.23(+2.74%) |
Apr 26, 2021 | 8.376 | 8.590 | 8.346 | 8.428 | 825,988 | +0.12(+1.44%) |
Apr 23, 2021 | 8.291 | 8.385 | 8.248 | 8.308 | 436,401 | +0.00(+0.00%) |
Apr 22, 2021 | 8.359 | 8.445 | 8.248 | 8.308 | 613,220 | -0.04(-0.51%) |
Apr 21, 2021 | 8.060 | 8.376 | 7.846 | 8.351 | 776,151 | +0.31(+3.83%) |
Apr 20, 2021 | 8.376 | 8.419 | 7.957 | 8.043 | 1,089,604 | -0.35(-4.18%) |
Apr 19, 2021 | 8.453 | 8.573 | 8.325 | 8.393 | 661,506 | -0.10(-1.21%) |
Apr 16, 2021 | 8.377 | 8.530 | 8.267 | 8.496 | 705,740 | +0.19(+2.24%) |
Apr 15, 2021 | 8.310 | 8.403 | 8.208 | 8.310 | 463,266 | +0.09(+1.13%) |
Apr 14, 2021 | 8.166 | 8.349 | 8.115 | 8.217 | 623,569 | +0.10(+1.25%) |
Apr 13, 2021 | 8.276 | 8.301 | 8.039 | 8.115 | 975,425 | -0.22(-2.64%) |
Apr 12, 2021 | 8.521 | 8.521 | 8.267 | 8.335 | 419,298 | -0.24(-2.76%) |
Apr 09, 2021 | 8.411 | 8.581 | 8.212 | 8.572 | 1,081,772 | +0.18(+2.12%) |
Apr 08, 2021 | 8.462 | 8.513 | 8.293 | 8.394 | 943,326 | -0.08(-0.90%) |
Apr 07, 2021 | 8.369 | 8.470 | 8.259 | 8.470 | 952,757 | +0.17(+2.04%) |
Apr 06, 2021 | 8.250 | 8.411 | 8.250 | 8.301 | 432,265 | +0.00(+0.00%) |
Apr 05, 2021 | 8.420 | 8.420 | 8.259 | 8.301 | 405,761 | -0.06(-0.71%) |
Apr 01, 2021 | 8.149 | 8.360 | 8.124 | 8.360 | 466,672 | +0.22(+2.70%) |
Mar 31, 2021 | 8.259 | 8.310 | 8.140 | 8.140 | 663,282 | -0.15(-1.84%) |
Mar 30, 2021 | 8.081 | 8.377 | 7.963 | 8.293 | 949,084 | +0.17(+2.08%) |
Mar 29, 2021 | 8.513 | 8.513 | 8.115 | 8.124 | 776,044 | -0.43(-5.04%) |
Mar 26, 2021 | 8.597 | 8.703 | 8.420 | 8.555 | 748,165 | +0.14(+1.61%) |
Mar 25, 2021 | 8.039 | 8.487 | 7.861 | 8.420 | 764,832 | +0.30(+3.65%) |
Mar 24, 2021 | 8.208 | 8.555 | 8.124 | 8.124 | 1,026,425 | +0.04(+0.52%) |
Mar 23, 2021 | 8.462 | 8.513 | 8.064 | 8.081 | 1,251,126 | -0.49(-5.73%) |
Mar 22, 2021 | 8.682 | 8.724 | 8.420 | 8.572 | 808,051 | -0.06(-0.69%) |
Mar 19, 2021 | 8.513 | 8.792 | 8.335 | 8.631 | 1,685,291 | +0.08(+0.99%) |
Mar 18, 2021 | 8.716 | 9.012 | 8.462 | 8.547 | 877,051 | -0.14(-1.66%) |
Mar 17, 2021 | 8.564 | 8.741 | 8.437 | 8.691 | 570,049 | +0.07(+0.79%) |
Mar 16, 2021 | 8.826 | 8.826 | 8.504 | 8.623 | 557,124 | -0.20(-2.30%) |
Mar 15, 2021 | 8.767 | 8.860 | 8.581 | 8.826 | 573,019 | -0.03(-0.38%) |
Mar 12, 2021 | 8.801 | 8.944 | 8.674 | 8.860 | 557,312 | -0.02(-0.19%) |
Mar 11, 2021 | 8.894 | 8.944 | 8.648 | 8.877 | 756,905 | +0.10(+1.16%) |
Mar 10, 2021 | 8.462 | 8.809 | 8.445 | 8.775 | 661,536 | +0.34(+4.01%) |
Mar 09, 2021 | 8.403 | 8.504 | 8.225 | 8.437 | 575,555 | +0.06(+0.71%) |
Mar 08, 2021 | 8.437 | 8.564 | 8.259 | 8.377 | 672,673 | +0.08(+1.02%) |
Mar 05, 2021 | 8.428 | 8.428 | 7.904 | 8.293 | 1,043,365 | -0.03(-0.31%) |
Mar 04, 2021 | 8.555 | 8.902 | 8.132 | 8.318 | 1,411,122 | -0.19(-2.19%) |
Mar 03, 2021 | 8.530 | 8.699 | 8.335 | 8.504 | 1,257,959 | +0.07(+0.80%) |
Mar 02, 2021 | 8.225 | 8.623 | 8.208 | 8.437 | 954,096 | +0.30(+3.75%) |
Mar 01, 2021 | 8.318 | 8.420 | 8.073 | 8.132 | 939,096 | -0.03(-0.41%) |
Feb 26, 2021 | 8.183 | 8.250 | 7.959 | 8.166 | 876,502 | -0.02(-0.21%) |
Feb 25, 2021 | 8.496 | 8.521 | 8.140 | 8.183 | 1,064,961 | -0.37(-4.35%) |
Feb 24, 2021 | 8.437 | 8.826 | 8.386 | 8.555 | 924,596 | +0.18(+2.12%) |
Feb 23, 2021 | 8.581 | 8.674 | 8.149 | 8.377 | 1,027,177 | -0.25(-2.94%) |
Feb 22, 2021 | 8.428 | 8.767 | 8.403 | 8.631 | 1,122,546 | +0.23(+2.72%) |
Feb 19, 2021 | 8.124 | 8.428 | 8.124 | 8.403 | 782,908 | +0.36(+4.42%) |
Feb 18, 2021 | 8.293 | 8.318 | 8.047 | 8.047 | 586,169 | -0.32(-3.84%) |
Feb 17, 2021 | 8.318 | 8.487 | 8.250 | 8.369 | 629,895 | +0.04(+0.51%) |
Feb 16, 2021 | 8.310 | 8.538 | 8.217 | 8.327 | 1,337,114 | +0.25(+3.14%) |
Feb 12, 2021 | 7.692 | 8.098 | 7.624 | 8.073 | 1,040,529 | +0.35(+4.49%) |
Feb 11, 2021 | 7.692 | 7.726 | 7.455 | 7.726 | 581,253 | +0.07(+0.88%) |
Feb 10, 2021 | 7.785 | 7.870 | 7.574 | 7.658 | 620,223 | -0.08(-0.98%) |
Feb 09, 2021 | 7.616 | 7.802 | 7.472 | 7.734 | 756,518 | +0.10(+1.33%) |
Feb 08, 2021 | 7.421 | 7.785 | 7.362 | 7.633 | 1,001,196 | +0.39(+5.37%) |
Feb 05, 2021 | 7.235 | 7.438 | 7.184 | 7.244 | 841,995 | +0.12(+1.66%) |
Feb 04, 2021 | 6.973 | 7.193 | 6.964 | 7.125 | 915,526 | +0.18(+2.56%) |
Feb 03, 2021 | 6.897 | 7.142 | 6.837 | 6.947 | 1,054,353 | +0.04(+0.61%) |
Feb 02, 2021 | 7.125 | 7.142 | 6.516 | 6.905 | 2,214,015 | -0.23(-3.20%) |
Feb 01, 2021 | 6.981 | 7.244 | 6.939 | 7.133 | 902,501 | +0.36(+5.38%) |
Jan 29, 2021 | 6.753 | 7.133 | 6.609 | 6.770 | 1,122,424 | -0.04(-0.62%) |
Jan 28, 2021 | 6.668 | 6.871 | 6.668 | 6.812 | 880,188 | +0.18(+2.68%) |
Jan 27, 2021 | 6.888 | 6.939 | 6.567 | 6.634 | 1,081,988 | -0.25(-3.57%) |
Jan 26, 2021 | 7.193 | 7.193 | 6.808 | 6.880 | 961,210 | -0.31(-4.35%) |
Jan 25, 2021 | 7.447 | 7.455 | 6.956 | 7.193 | 816,835 | -0.26(-3.52%) |
Jan 22, 2021 | 7.108 | 7.455 | 6.998 | 7.455 | 870,357 | +0.28(+3.89%) |
Jan 21, 2021 | 7.413 | 7.413 | 7.167 | 7.176 | 746,137 | -0.14(-1.85%) |
Jan 20, 2021 | 7.464 | 7.506 | 7.142 | 7.311 | 922,973 | -0.06(-0.80%) |
Jan 19, 2021 | 7.565 | 7.639 | 7.235 | 7.370 | 917,753 | -0.13(-1.69%) |
Jan 15, 2021 | 7.765 | 7.773 | 7.447 | 7.497 | 741,551 | -0.28(-3.55%) |
Jan 14, 2021 | 7.640 | 7.891 | 7.548 | 7.773 | 811,012 | +0.23(+2.99%) |
Jan 13, 2021 | 7.824 | 7.886 | 7.422 | 7.548 | 826,457 | -0.29(-3.74%) |
Jan 12, 2021 | 7.732 | 8.041 | 7.681 | 7.840 | 920,187 | +0.18(+2.29%) |
Jan 11, 2021 | 7.271 | 7.665 | 7.221 | 7.665 | 700,601 | +0.33(+4.45%) |
Jan 08, 2021 | 7.280 | 7.723 | 7.196 | 7.338 | 904,441 | +0.17(+2.33%) |
Jan 07, 2021 | 6.794 | 7.221 | 6.711 | 7.171 | 1,000,531 | +0.38(+5.54%) |
Jan 06, 2021 | 6.987 | 7.062 | 6.661 | 6.794 | 859,006 | -0.13(-1.81%) |
Jan 05, 2021 | 6.878 | 6.970 | 6.719 | 6.920 | 602,280 | +0.04(+0.61%) |
Jan 04, 2021 | 6.970 | 7.092 | 6.861 | 6.878 | 832,931 | -0.05(-0.72%) |
Dec 31, 2020 | 6.928 | 6.928 | 6.928 | 522,238 | +0.20(+2.99%) | |
Dec 30, 2020 | 6.510 | 6.845 | 6.510 | 6.728 | 522,238 | +0.20(+3.08%) |
Dec 29, 2020 | 6.569 | 6.610 | 6.426 | 6.527 | 411,487 | -0.05(-0.76%) |
Dec 28, 2020 | 6.677 | 6.728 | 6.543 | 6.577 | 441,388 | +0.02(+0.26%) |
Dec 24, 2020 | 6.719 | 6.719 | 6.485 | 6.560 | 668,053 | -0.18(-2.61%) |
Dec 23, 2020 | 6.552 | 6.866 | 6.543 | 6.736 | 568,325 | +0.21(+3.21%) |
Dec 22, 2020 | 6.736 | 6.736 | 6.443 | 6.527 | 543,421 | -0.21(-3.11%) |
Dec 21, 2020 | 6.627 | 6.769 | 6.552 | 6.736 | 672,970 | -0.01(-0.12%) |
Dec 18, 2020 | 6.686 | 6.970 | 6.637 | 6.744 | 779,435 | +0.11(+1.64%) |
Dec 17, 2020 | 6.636 | 6.693 | 6.527 | 6.636 | 452,713 | +0.01(+0.13%) |
Dec 16, 2020 | 6.728 | 6.753 | 6.477 | 6.627 | 608,942 | -0.06(-0.88%) |
Dec 15, 2020 | 6.410 | 6.769 | 6.410 | 6.686 | 555,637 | +0.28(+4.31%) |
Dec 14, 2020 | 6.527 | 6.794 | 6.401 | 6.410 | 762,197 | +0.03(+0.52%) |
Dec 11, 2020 | 6.443 | 6.443 | 6.267 | 6.376 | 457,718 | -0.07(-1.04%) |
Dec 10, 2020 | 6.242 | 6.527 | 6.159 | 6.443 | 562,709 | +0.20(+3.22%) |
Dec 09, 2020 | 6.225 | 6.276 | 6.075 | 6.242 | 617,757 | +0.08(+1.22%) |
Dec 08, 2020 | 6.133 | 6.334 | 6.117 | 6.167 | 532,895 | -0.04(-0.67%) |
Dec 07, 2020 | 6.418 | 6.470 | 6.108 | 6.209 | 831,778 | -0.22(-3.39%) |
Dec 04, 2020 | 6.100 | 6.485 | 6.041 | 6.426 | 902,051 | +0.33(+5.35%) |
Dec 03, 2020 | 6.025 | 6.159 | 5.949 | 6.100 | 577,451 | +0.09(+1.53%) |
Dec 02, 2020 | 5.882 | 6.066 | 5.790 | 6.008 | 449,102 | +0.07(+1.13%) |
Dec 01, 2020 | 6.117 | 6.217 | 5.815 | 5.941 | 777,658 | -0.07(-1.11%) |
Nov 30, 2020 | 6.192 | 6.234 | 5.983 | 6.008 | 969,409 | -0.22(-3.49%) |
Nov 27, 2020 | 6.025 | 6.251 | 5.949 | 6.225 | 410,034 | +0.15(+2.48%) |
Nov 25, 2020 | 6.008 | 6.108 | 5.899 | 6.075 | 610,330 | +0.02(+0.28%) |
Nov 24, 2020 | 6.092 | 6.225 | 6.025 | 6.058 | 993,511 | +0.08(+1.26%) |
Nov 23, 2020 | 5.899 | 6.008 | 5.832 | 5.983 | 1,208,561 | +0.20(+3.47%) |
Nov 20, 2020 | 5.740 | 5.799 | 5.598 | 5.782 | 557,030 | -0.01(-0.14%) |
Nov 19, 2020 | 5.899 | 5.916 | 5.673 | 5.790 | 896,641 | +0.02(+0.29%) |
Nov 18, 2020 | 5.949 | 6.184 | 5.774 | 5.774 | 1,368,951 | -0.08(-1.29%) |
Nov 17, 2020 | 5.723 | 5.857 | 5.615 | 5.849 | 641,090 | +0.11(+1.90%) |
Nov 16, 2020 | 5.481 | 5.740 | 5.418 | 5.740 | 874,109 | +0.40(+7.52%) |
Nov 13, 2020 | 5.305 | 5.451 | 5.300 | 5.339 | 769,994 | +0.11(+2.08%) |
Nov 12, 2020 | 5.397 | 5.439 | 5.154 | 5.230 | 640,009 | -0.19(-3.55%) |
Nov 11, 2020 | 5.573 | 5.573 | 5.238 | 5.422 | 682,172 | -0.13(-2.41%) |
Nov 10, 2020 | 5.414 | 5.602 | 5.322 | 5.556 | 905,210 | +0.22(+4.08%) |
Nov 09, 2020 | 5.188 | 5.414 | 5.146 | 5.339 | 905,543 | +0.49(+10.00%) |
Nov 06, 2020 | 5.021 | 5.029 | 4.828 | 4.853 | 451,862 | -0.15(-3.01%) |
Nov 05, 2020 | 4.912 | 5.079 | 4.912 | 5.004 | 472,319 | +0.15(+3.10%) |
Nov 04, 2020 | 4.862 | 4.945 | 4.753 | 4.853 | 393,011 | -0.08(-1.69%) |
Nov 03, 2020 | 4.912 | 5.004 | 4.836 | 4.937 | 679,066 | +0.15(+3.15%) |
Nov 02, 2020 | 4.795 | 4.903 | 4.753 | 4.786 | 532,790 | +0.03(+0.53%) |
Oct 30, 2020 | 4.770 | 4.853 | 4.711 | 4.761 | 604,235 | -0.02(-0.35%) |
Oct 29, 2020 | 4.870 | 4.878 | 4.602 | 4.778 | 1,370,773 | -0.06(-1.21%) |
Oct 28, 2020 | 5.238 | 5.313 | 4.803 | 4.836 | 1,270,151 | -0.65(-11.89%) |
Oct 27, 2020 | 5.439 | 5.539 | 5.339 | 5.489 | 612,488 | +0.03(+0.61%) |
Oct 26, 2020 | 5.698 | 5.707 | 5.355 | 5.456 | 633,782 | -0.33(-5.64%) |
Oct 23, 2020 | 5.774 | 5.899 | 5.698 | 5.782 | 610,808 | +0.08(+1.32%) |
Oct 22, 2020 | 5.665 | 5.765 | 5.606 | 5.707 | 421,352 | +0.05(+0.89%) |
Oct 21, 2020 | 6.092 | 6.150 | 5.548 | 5.656 | 1,277,949 | -0.52(-8.40%) |
Oct 20, 2020 | 5.757 | 6.251 | 5.707 | 6.175 | 2,494,202 | +0.49(+8.69%) |
Oct 19, 2020 | 5.765 | 5.769 | 5.623 | 5.682 | 475,999 | +0.01(+0.15%) |
Oct 16, 2020 | 5.863 | 5.888 | 5.640 | 5.673 | 618,241 | -0.14(-2.41%) |
Oct 15, 2020 | 5.508 | 5.846 | 5.409 | 5.813 | 738,858 | +0.31(+5.70%) |
Oct 14, 2020 | 5.517 | 5.583 | 5.368 | 5.500 | 540,300 | +0.00(+0.00%) |
Oct 13, 2020 | 5.434 | 5.533 | 5.302 | 5.500 | 722,395 | +0.03(+0.60%) |
Oct 12, 2020 | 5.343 | 5.517 | 5.261 | 5.467 | 724,375 | +0.12(+2.16%) |
Oct 09, 2020 | 5.442 | 5.500 | 5.319 | 5.352 | 444,701 | -0.03(-0.61%) |
Oct 08, 2020 | 5.228 | 5.409 | 5.228 | 5.385 | 544,437 | +0.16(+3.00%) |
Oct 07, 2020 | 5.195 | 5.261 | 5.080 | 5.228 | 850,517 | +0.13(+2.59%) |
Oct 06, 2020 | 5.294 | 5.302 | 5.096 | 5.096 | 919,007 | -0.16(-3.13%) |
Oct 05, 2020 | 5.418 | 5.558 | 5.244 | 5.261 | 549,739 | -0.12(-2.15%) |
Oct 02, 2020 | 5.088 | 5.434 | 5.038 | 5.376 | 624,547 | +0.12(+2.19%) |
Oct 01, 2020 | 5.030 | 5.310 | 5.030 | 5.261 | 1,270,492 | +0.26(+5.11%) |
Sep 30, 2020 | 5.080 | 5.162 | 4.997 | 5.005 | 872,548 | -0.07(-1.46%) |
Sep 29, 2020 | 4.816 | 5.302 | 4.807 | 5.080 | 1,995,420 | +0.31(+6.39%) |
Sep 28, 2020 | 4.585 | 4.816 | 4.511 | 4.774 | 1,209,903 | +0.54(+12.87%) |
Sep 25, 2020 | 4.205 | 4.280 | 4.194 | 4.230 | 615,937 | +0.02(+0.59%) |
Sep 24, 2020 | 4.288 | 4.288 | 4.098 | 4.205 | 704,420 | -0.07(-1.73%) |
Sep 23, 2020 | 4.304 | 4.395 | 4.238 | 4.280 | 639,825 | -0.03(-0.76%) |
Sep 22, 2020 | 4.428 | 4.453 | 4.296 | 4.313 | 652,505 | -0.11(-2.43%) |
Sep 21, 2020 | 4.799 | 4.799 | 4.403 | 4.420 | 1,020,830 | -0.49(-9.92%) |
Sep 18, 2020 | 4.832 | 5.005 | 4.728 | 4.906 | 1,177,180 | +0.09(+1.88%) |
Sep 17, 2020 | 4.865 | 4.927 | 4.700 | 4.816 | 841,451 | -0.08(-1.68%) |
Sep 16, 2020 | 4.618 | 4.915 | 4.519 | 4.898 | 1,346,003 | +0.31(+6.83%) |
Sep 15, 2020 | 4.577 | 4.684 | 4.502 | 4.585 | 677,142 | +0.02(+0.36%) |
Sep 14, 2020 | 4.552 | 4.585 | 4.395 | 4.568 | 703,579 | +0.08(+1.84%) |
Sep 11, 2020 | 4.370 | 4.601 | 4.280 | 4.486 | 1,307,062 | +0.16(+3.82%) |
Sep 10, 2020 | 4.131 | 4.445 | 4.115 | 4.321 | 1,214,574 | +0.19(+4.59%) |
Sep 09, 2020 | 4.156 | 4.172 | 4.082 | 4.131 | 664,378 | +0.00(+0.00%) |
Sep 08, 2020 | 4.106 | 4.189 | 4.008 | 4.131 | 837,686 | +0.02(+0.40%) |
Sep 04, 2020 | 4.041 | 4.123 | 3.942 | 4.115 | 724,353 | +0.15(+3.74%) |
Sep 03, 2020 | 4.041 | 4.065 | 3.933 | 3.966 | 657,830 | -0.07(-1.84%) |
Sep 02, 2020 | 4.106 | 4.123 | 3.975 | 4.041 | 700,814 | -0.08(-2.00%) |
Sep 01, 2020 | 4.131 | 4.156 | 4.065 | 4.123 | 643,255 | -0.04(-0.99%) |
Aug 31, 2020 | 4.247 | 4.321 | 4.164 | 4.164 | 702,318 | -0.14(-3.26%) |
Aug 28, 2020 | 4.123 | 4.304 | 4.074 | 4.304 | 942,641 | +0.23(+5.67%) |
Aug 27, 2020 | 4.008 | 4.238 | 3.939 | 4.074 | 1,407,825 | +0.14(+3.56%) |
Aug 26, 2020 | 3.958 | 4.057 | 3.900 | 3.933 | 1,042,082 | -0.11(-2.65%) |
Aug 25, 2020 | 4.172 | 4.271 | 3.913 | 4.041 | 2,204,170 | -0.11(-2.58%) |
Aug 24, 2020 | 4.082 | 4.205 | 4.032 | 4.148 | 610,888 | +0.12(+2.86%) |
Aug 21, 2020 | 4.106 | 4.148 | 4.024 | 4.032 | 385,764 | -0.13(-3.17%) |
Aug 20, 2020 | 4.074 | 4.205 | 3.966 | 4.164 | 586,528 | +0.04(+1.00%) |
Aug 19, 2020 | 4.214 | 4.276 | 4.123 | 4.123 | 470,752 | -0.12(-2.72%) |
Aug 18, 2020 | 4.469 | 4.469 | 4.238 | 4.238 | 702,971 | -0.24(-5.34%) |
Aug 17, 2020 | 4.453 | 4.510 | 4.421 | 4.478 | 627,847 | +0.00(+0.00%) |
Aug 14, 2020 | 4.280 | 4.535 | 4.280 | 4.478 | 561,971 | +0.12(+2.65%) |
Aug 13, 2020 | 4.288 | 4.362 | 4.214 | 4.362 | 473,951 | +0.05(+1.15%) |
Aug 12, 2020 | 4.445 | 4.469 | 4.247 | 4.313 | 369,197 | -0.03(-0.76%) |
Aug 11, 2020 | 4.370 | 4.577 | 4.304 | 4.346 | 1,045,426 | +0.02(+0.57%) |
Aug 10, 2020 | 4.115 | 4.354 | 4.107 | 4.321 | 1,109,511 | +0.22(+5.43%) |
Aug 07, 2020 | 3.958 | 4.106 | 3.876 | 4.098 | 531,653 | +0.18(+4.63%) |
Aug 06, 2020 | 3.933 | 3.998 | 3.847 | 3.917 | 438,678 | +0.00(+0.00%) |
Aug 05, 2020 | 3.892 | 3.933 | 3.834 | 3.917 | 681,126 | +0.07(+1.93%) |
Aug 04, 2020 | 3.826 | 3.942 | 3.793 | 3.843 | 602,845 | +0.05(+1.30%) |