Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.29 | 10.56 | 10.24 | 10.48 | 379,511 | +0.04(+0.38%) |
Jul 29, 2021 | 10.15 | 10.67 | 10.12 | 10.44 | 788,351 | +0.51(+5.14%) |
Jul 28, 2021 | 9.620 | 10.07 | 9.610 | 9.930 | 340,155 | +0.31(+3.22%) |
Jul 27, 2021 | 9.900 | 9.900 | 9.300 | 9.620 | 397,123 | -0.29(-2.93%) |
Jul 26, 2021 | 9.820 | 10.17 | 9.820 | 9.910 | 448,687 | +0.10(+1.02%) |
Jul 23, 2021 | 10.00 | 10.05 | 9.730 | 9.810 | 232,274 | -0.12(-1.21%) |
Jul 22, 2021 | 10.06 | 10.09 | 9.570 | 9.930 | 437,516 | -0.07(-0.70%) |
Jul 21, 2021 | 9.640 | 10.12 | 9.640 | 10.00 | 453,235 | +0.51(+5.37%) |
Jul 20, 2021 | 9.160 | 9.520 | 9.110 | 9.490 | 353,686 | +0.33(+3.60%) |
Jul 19, 2021 | 9.080 | 9.240 | 8.710 | 9.160 | 678,214 | -0.09(-0.97%) |
Jul 16, 2021 | 9.380 | 9.450 | 9.070 | 9.250 | 433,790 | +0.04(+0.43%) |
Jul 15, 2021 | 9.770 | 9.770 | 9.060 | 9.210 | 992,178 | -0.59(-6.02%) |
Jul 14, 2021 | 10.23 | 10.31 | 9.750 | 9.800 | 588,074 | -0.30(-2.97%) |
Jul 13, 2021 | 10.14 | 10.22 | 10.02 | 10.10 | 425,265 | -0.07(-0.69%) |
Jul 12, 2021 | 10.47 | 10.52 | 10.07 | 10.17 | 498,418 | -0.26(-2.49%) |
Jul 09, 2021 | 10.24 | 10.59 | 10.19 | 10.43 | 626,975 | +0.23(+2.25%) |
Jul 08, 2021 | 9.800 | 10.21 | 9.710 | 10.20 | 543,582 | +0.08(+0.79%) |
Jul 07, 2021 | 10.33 | 10.68 | 9.970 | 10.12 | 801,984 | -0.19(-1.84%) |
Jul 06, 2021 | 10.00 | 10.35 | 9.859 | 10.31 | 609,484 | +0.36(+3.62%) |
Jul 02, 2021 | 10.26 | 10.26 | 9.800 | 9.950 | 542,456 | -0.28(-2.74%) |
Jul 01, 2021 | 10.17 | 10.23 | 10.02 | 10.23 | 305,047 | +0.05(+0.49%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.09 | 10.18 | 398,564 | -0.16(-1.55%) |
Jun 29, 2021 | 10.07 | 10.42 | 10.03 | 10.34 | 523,601 | +0.33(+3.30%) |
Jun 28, 2021 | 10.25 | 10.31 | 9.920 | 10.01 | 686,156 | -0.26(-2.53%) |
Jun 25, 2021 | 10.22 | 10.39 | 10.19 | 10.27 | 302,075 | +0.09(+0.88%) |
Jun 24, 2021 | 10.13 | 10.18 | 10.07 | 10.18 | 396,873 | +0.00(+0.00%) |
Jun 23, 2021 | 10.17 | 10.34 | 10.06 | 10.18 | 359,516 | +0.07(+0.69%) |
Jun 22, 2021 | 9.920 | 10.15 | 9.717 | 10.11 | 480,918 | +0.24(+2.43%) |
Jun 21, 2021 | 9.860 | 9.940 | 9.670 | 9.870 | 605,694 | +0.01(+0.10%) |
Jun 18, 2021 | 10.19 | 10.27 | 9.810 | 9.860 | 1,257,008 | -0.37(-3.62%) |
Jun 17, 2021 | 10.42 | 10.58 | 10.02 | 10.23 | 921,327 | -0.30(-2.85%) |
Jun 16, 2021 | 10.43 | 10.55 | 10.28 | 10.53 | 339,044 | +0.25(+2.43%) |
Jun 15, 2021 | 11.02 | 11.05 | 10.27 | 10.28 | 748,989 | -0.78(-7.05%) |
Jun 14, 2021 | 10.95 | 11.20 | 10.88 | 11.06 | 511,856 | +0.19(+1.75%) |
Jun 11, 2021 | 10.80 | 11.08 | 10.80 | 10.87 | 448,563 | +0.08(+0.74%) |
Jun 10, 2021 | 10.70 | 10.90 | 10.52 | 10.79 | 483,998 | +0.14(+1.31%) |
Jun 09, 2021 | 10.98 | 11.08 | 10.63 | 10.65 | 587,802 | -0.32(-2.92%) |
Jun 08, 2021 | 10.75 | 10.99 | 10.65 | 10.97 | 610,594 | +0.26(+2.43%) |
Jun 07, 2021 | 10.52 | 10.82 | 10.51 | 10.71 | 692,210 | +0.19(+1.81%) |
Jun 04, 2021 | 10.36 | 10.60 | 10.31 | 10.52 | 494,153 | +0.21(+2.04%) |
Jun 03, 2021 | 10.09 | 10.36 | 9.950 | 10.31 | 471,363 | +0.15(+1.48%) |
Jun 02, 2021 | 9.900 | 10.20 | 9.850 | 10.16 | 404,352 | +0.30(+3.04%) |
Jun 01, 2021 | 10.08 | 10.10 | 9.760 | 9.860 | 465,451 | -0.23(-2.28%) |
May 28, 2021 | 10.18 | 10.34 | 9.920 | 10.09 | 499,241 | +0.02(+0.20%) |
May 27, 2021 | 9.730 | 10.09 | 9.620 | 10.07 | 483,618 | +0.34(+3.49%) |
May 26, 2021 | 9.350 | 9.770 | 9.340 | 9.730 | 368,424 | +0.45(+4.85%) |
May 25, 2021 | 9.370 | 9.470 | 9.150 | 9.280 | 384,169 | -0.05(-0.54%) |
May 24, 2021 | 9.470 | 9.580 | 9.260 | 9.330 | 345,237 | -0.12(-1.27%) |
May 21, 2021 | 9.660 | 9.750 | 9.320 | 9.450 | 362,623 | -0.05(-0.53%) |
May 20, 2021 | 9.080 | 9.510 | 8.980 | 9.500 | 571,621 | +0.59(+6.62%) |
May 19, 2021 | 8.950 | 8.950 | 8.610 | 8.910 | 607,077 | -0.19(-2.09%) |
May 18, 2021 | 8.900 | 9.280 | 8.780 | 9.100 | 430,911 | +0.31(+3.53%) |
May 17, 2021 | 8.800 | 8.890 | 8.630 | 8.790 | 451,763 | +0.04(+0.46%) |
May 14, 2021 | 8.640 | 8.870 | 8.480 | 8.750 | 491,437 | +0.18(+2.10%) |
May 13, 2021 | 8.780 | 8.979 | 8.320 | 8.570 | 899,874 | -0.16(-1.83%) |
May 12, 2021 | 8.820 | 8.990 | 8.720 | 8.730 | 693,823 | -0.26(-2.89%) |
May 11, 2021 | 8.550 | 9.090 | 8.460 | 8.990 | 1,029,358 | +0.04(+0.45%) |
May 10, 2021 | 9.580 | 9.630 | 8.950 | 8.950 | 847,514 | -0.71(-7.35%) |
May 07, 2021 | 9.470 | 9.850 | 9.370 | 9.660 | 659,768 | +0.13(+1.36%) |
May 06, 2021 | 9.700 | 9.767 | 9.311 | 9.530 | 700,950 | -0.21(-2.16%) |
May 05, 2021 | 9.770 | 10.00 | 9.600 | 9.740 | 685,803 | +0.11(+1.14%) |
May 04, 2021 | 9.950 | 9.980 | 9.130 | 9.630 | 1,370,924 | -0.52(-5.12%) |
May 03, 2021 | 10.53 | 10.61 | 10.00 | 10.15 | 1,706,095 | +0.10(+1.00%) |
Apr 30, 2021 | 10.21 | 10.28 | 9.970 | 10.05 | 726,300 | -0.49(-4.65%) |
Apr 29, 2021 | 10.70 | 10.91 | 10.21 | 10.54 | 1,186,741 | +0.13(+1.25%) |
Apr 28, 2021 | 10.06 | 10.44 | 10.01 | 10.41 | 518,424 | +0.25(+2.46%) |
Apr 27, 2021 | 10.46 | 10.48 | 10.05 | 10.16 | 500,270 | -0.07(-0.68%) |
Apr 26, 2021 | 9.960 | 10.38 | 9.820 | 10.23 | 660,829 | +0.38(+3.91%) |
Apr 23, 2021 | 9.750 | 9.900 | 9.645 | 9.845 | 428,400 | +0.13(+1.39%) |
Apr 22, 2021 | 9.760 | 9.980 | 9.650 | 9.710 | 557,269 | +0.11(+1.15%) |
Apr 21, 2021 | 9.260 | 9.630 | 9.120 | 9.600 | 476,921 | +0.29(+3.11%) |
Apr 20, 2021 | 9.430 | 9.670 | 9.120 | 9.310 | 960,180 | -0.32(-3.32%) |
Apr 19, 2021 | 9.960 | 10.01 | 9.380 | 9.630 | 1,085,627 | -0.26(-2.63%) |
Apr 16, 2021 | 9.500 | 9.930 | 9.500 | 9.890 | 640,000 | +0.15(+1.54%) |
Apr 15, 2021 | 10.01 | 10.04 | 9.440 | 9.740 | 1,059,008 | -0.29(-2.89%) |
Apr 14, 2021 | 9.800 | 10.33 | 9.750 | 10.03 | 689,788 | +0.24(+2.45%) |
Apr 13, 2021 | 9.730 | 10.03 | 9.480 | 9.790 | 1,002,811 | +0.05(+0.51%) |
Apr 12, 2021 | 10.50 | 10.54 | 9.720 | 9.740 | 1,182,635 | -0.87(-8.20%) |
Apr 09, 2021 | 10.51 | 10.80 | 10.51 | 10.61 | 448,400 | +0.02(+0.19%) |
Apr 08, 2021 | 10.52 | 10.63 | 10.30 | 10.59 | 567,510 | +0.17(+1.63%) |
Apr 07, 2021 | 10.59 | 10.77 | 10.30 | 10.42 | 593,156 | -0.19(-1.79%) |
Apr 06, 2021 | 10.76 | 10.78 | 10.38 | 10.61 | 960,830 | -0.24(-2.21%) |
Apr 05, 2021 | 11.16 | 11.27 | 10.60 | 10.85 | 1,278,707 | +0.08(+0.74%) |
Apr 01, 2021 | 10.83 | 11.08 | 10.56 | 10.77 | 1,223,000 | +0.31(+2.96%) |
Mar 31, 2021 | 10.22 | 10.67 | 10.22 | 10.46 | 1,463,413 | +0.40(+3.98%) |
Mar 30, 2021 | 10.20 | 10.25 | 9.360 | 10.06 | 2,068,688 | -0.36(-3.45%) |
Mar 29, 2021 | 10.76 | 11.43 | 10.23 | 10.42 | 2,451,428 | +0.00(+0.00%) |
Mar 26, 2021 | 10.71 | 10.79 | 10.03 | 10.42 | 1,158,400 | -0.10(-0.95%) |
Mar 25, 2021 | 10.08 | 10.69 | 9.880 | 10.52 | 1,307,329 | +0.08(+0.77%) |
Mar 24, 2021 | 11.46 | 11.55 | 10.37 | 10.44 | 2,037,071 | -0.79(-7.03%) |
Mar 23, 2021 | 11.89 | 11.89 | 11.10 | 11.23 | 1,202,513 | -0.74(-6.18%) |
Mar 22, 2021 | 12.59 | 12.74 | 11.90 | 11.97 | 978,213 | -0.32(-2.60%) |
Mar 19, 2021 | 12.38 | 12.63 | 12.11 | 12.29 | 966,100 | -0.08(-0.65%) |
Mar 18, 2021 | 12.71 | 13.06 | 12.27 | 12.37 | 953,224 | -0.50(-3.89%) |
Mar 17, 2021 | 12.14 | 13.08 | 11.92 | 12.87 | 1,109,967 | +0.27(+2.14%) |
Mar 16, 2021 | 13.63 | 13.71 | 12.32 | 12.60 | 1,569,650 | -1.01(-7.42%) |
Mar 15, 2021 | 13.77 | 13.98 | 13.35 | 13.61 | 1,304,291 | +0.25(+1.87%) |
Mar 12, 2021 | 13.24 | 13.38 | 12.80 | 13.36 | 1,028,900 | -0.08(-0.60%) |
Mar 11, 2021 | 12.94 | 13.60 | 12.85 | 13.44 | 1,282,381 | +0.90(+7.18%) |
Mar 10, 2021 | 12.98 | 13.30 | 12.25 | 12.54 | 1,349,906 | +0.22(+1.79%) |
Mar 09, 2021 | 11.81 | 12.64 | 11.68 | 12.32 | 2,194,238 | +1.18(+10.59%) |
Mar 08, 2021 | 11.27 | 11.85 | 11.00 | 11.14 | 1,744,741 | -0.21(-1.85%) |
Mar 05, 2021 | 11.40 | 11.90 | 10.01 | 11.35 | 2,753,700 | -0.14(-1.22%) |
Mar 04, 2021 | 12.72 | 13.00 | 10.88 | 11.49 | 3,308,305 | -1.16(-9.17%) |
Mar 03, 2021 | 14.19 | 14.20 | 12.63 | 12.65 | 2,299,760 | -1.41(-10.03%) |
Mar 02, 2021 | 14.65 | 14.84 | 14.03 | 14.06 | 1,211,273 | -0.70(-4.74%) |
Mar 01, 2021 | 14.68 | 15.22 | 14.50 | 14.76 | 1,716,993 | +0.79(+5.65%) |
Feb 26, 2021 | 13.74 | 14.75 | 13.31 | 13.97 | 2,232,200 | +0.04(+0.29%) |
Feb 25, 2021 | 14.83 | 14.91 | 13.80 | 13.93 | 3,154,610 | -0.91(-6.13%) |
Feb 24, 2021 | 14.58 | 15.64 | 14.52 | 14.84 | 2,491,135 | +0.77(+5.47%) |
Feb 23, 2021 | 14.30 | 14.35 | 12.35 | 14.07 | 3,641,614 | -1.07(-7.07%) |
Feb 22, 2021 | 15.06 | 16.50 | 14.95 | 15.14 | 3,565,719 | -0.20(-1.30%) |
Feb 19, 2021 | 16.00 | 16.17 | 15.20 | 15.34 | 2,896,300 | +0.12(+0.79%) |
Feb 18, 2021 | 16.99 | 17.15 | 15.09 | 15.22 | 6,482,714 | -2.97(-16.33%) |
Feb 17, 2021 | 18.20 | 18.49 | 16.40 | 18.19 | 4,043,442 | -0.88(-4.61%) |
Feb 16, 2021 | 20.49 | 21.15 | 18.26 | 19.07 | 5,590,082 | -2.23(-10.47%) |
Feb 12, 2021 | 19.50 | 22.62 | 19.20 | 21.30 | 3,938,100 | +2.26(+11.87%) |
Feb 11, 2021 | 19.88 | 20.79 | 18.53 | 19.04 | 2,998,543 | -1.13(-5.60%) |
Feb 10, 2021 | 19.32 | 22.69 | 18.76 | 20.17 | 5,212,276 | +0.97(+5.05%) |
Feb 09, 2021 | 18.26 | 19.82 | 17.86 | 19.20 | 2,992,262 | +0.71(+3.84%) |
Feb 08, 2021 | 15.65 | 19.09 | 15.65 | 18.49 | 5,259,524 | +3.30(+21.72%) |
Feb 05, 2021 | 13.95 | 16.59 | 13.63 | 15.19 | 4,548,000 | +1.66(+12.27%) |
Feb 04, 2021 | 13.39 | 13.98 | 13.09 | 13.53 | 2,513,827 | +0.38(+2.89%) |
Feb 03, 2021 | 12.07 | 13.43 | 11.81 | 13.15 | 2,999,801 | +1.34(+11.35%) |
Feb 02, 2021 | 11.76 | 12.17 | 11.52 | 11.81 | 1,492,210 | +0.13(+1.11%) |
Feb 01, 2021 | 12.14 | 12.24 | 11.24 | 11.68 | 1,844,317 | +0.26(+2.28%) |
Jan 29, 2021 | 11.70 | 12.35 | 11.14 | 11.42 | 1,966,500 | -0.26(-2.23%) |
Jan 28, 2021 | 12.32 | 12.56 | 11.02 | 11.68 | 3,241,864 | -0.77(-6.18%) |
Jan 27, 2021 | 11.86 | 13.26 | 11.72 | 12.45 | 3,856,556 | -0.21(-1.66%) |
Jan 26, 2021 | 12.28 | 13.22 | 11.14 | 12.66 | 5,702,497 | +0.56(+4.63%) |
Jan 25, 2021 | 10.87 | 13.99 | 10.71 | 12.10 | 10,715,257 | +2.00(+19.80%) |
Jan 22, 2021 | 9.060 | 10.34 | 9.000 | 10.10 | 2,381,400 | +0.95(+10.38%) |
Jan 21, 2021 | 9.300 | 9.370 | 8.520 | 9.150 | 2,264,864 | -0.23(-2.45%) |
Jan 20, 2021 | 9.000 | 9.640 | 8.900 | 9.380 | 2,778,742 | +0.16(+1.74%) |
Jan 19, 2021 | 8.390 | 9.750 | 8.300 | 9.220 | 8,307,513 | +1.90(+25.96%) |
Jan 15, 2021 | 7.620 | 7.720 | 7.150 | 7.320 | 870,800 | -0.18(-2.40%) |
Jan 14, 2021 | 7.090 | 7.590 | 6.980 | 7.500 | 1,534,360 | +0.69(+10.13%) |
Jan 13, 2021 | 6.930 | 6.950 | 6.680 | 6.810 | 337,489 | -0.04(-0.58%) |
Jan 12, 2021 | 6.800 | 6.950 | 6.790 | 6.850 | 499,598 | +0.04(+0.59%) |
Jan 11, 2021 | 7.010 | 7.010 | 6.750 | 6.810 | 625,873 | -0.18(-2.58%) |
Jan 08, 2021 | 7.190 | 7.230 | 6.880 | 6.990 | 681,600 | -0.05(-0.71%) |
Jan 07, 2021 | 6.700 | 7.077 | 6.554 | 7.040 | 1,025,227 | +0.43(+6.53%) |
Jan 06, 2021 | 6.425 | 6.609 | 6.425 | 6.609 | 719,638 | +0.27(+4.20%) |
Jan 05, 2021 | 6.627 | 6.636 | 6.269 | 6.342 | 1,151,518 | -0.26(-3.89%) |
Jan 04, 2021 | 6.287 | 6.645 | 6.223 | 6.599 | 1,247,229 | +0.61(+10.28%) |
Dec 31, 2020 | 5.984 | 5.984 | 5.984 | 671,871 | +0.08(+1.40%) | |
Dec 30, 2020 | 5.957 | 5.975 | 5.870 | 5.902 | 671,871 | +0.19(+3.38%) |
Dec 29, 2020 | 5.902 | 5.904 | 5.654 | 5.709 | 339,136 | -0.18(-3.12%) |
Dec 28, 2020 | 5.672 | 5.929 | 5.663 | 5.893 | 527,632 | +0.35(+6.29%) |
Dec 24, 2020 | 5.636 | 5.645 | 5.507 | 5.544 | 117,882 | -0.08(-1.47%) |
Dec 23, 2020 | 5.654 | 5.746 | 5.526 | 5.626 | 336,877 | +0.06(+1.16%) |
Dec 22, 2020 | 5.645 | 5.691 | 5.461 | 5.562 | 305,586 | -0.05(-0.82%) |
Dec 21, 2020 | 5.645 | 5.682 | 5.324 | 5.608 | 588,013 | -0.05(-0.81%) |
Dec 18, 2020 | 5.663 | 5.737 | 5.544 | 5.654 | 600,744 | +0.06(+0.98%) |
Dec 17, 2020 | 5.700 | 5.801 | 5.507 | 5.599 | 505,187 | -0.03(-0.49%) |
Dec 16, 2020 | 5.865 | 5.920 | 5.599 | 5.626 | 417,107 | -0.23(-3.92%) |
Dec 15, 2020 | 5.920 | 5.925 | 5.792 | 5.856 | 313,110 | -0.02(-0.31%) |
Dec 14, 2020 | 5.994 | 6.003 | 5.874 | 5.874 | 325,149 | +0.13(+2.24%) |
Dec 11, 2020 | 5.810 | 5.966 | 5.700 | 5.746 | 573,724 | -0.10(-1.73%) |
Dec 10, 2020 | 5.847 | 5.874 | 5.590 | 5.847 | 487,638 | -0.02(-0.31%) |
Dec 09, 2020 | 5.984 | 6.012 | 5.746 | 5.865 | 389,665 | -0.11(-1.84%) |
Dec 08, 2020 | 5.939 | 5.975 | 5.828 | 5.975 | 678,905 | +0.17(+2.84%) |
Dec 07, 2020 | 5.865 | 5.874 | 5.792 | 5.810 | 352,362 | +0.00(+0.00%) |
Dec 04, 2020 | 5.737 | 5.847 | 5.700 | 5.810 | 280,870 | +0.12(+2.10%) |
Dec 03, 2020 | 5.571 | 5.718 | 5.535 | 5.691 | 343,974 | +0.18(+3.33%) |
Dec 02, 2020 | 5.544 | 5.599 | 5.443 | 5.507 | 220,715 | -0.13(-2.28%) |
Dec 01, 2020 | 5.581 | 5.636 | 5.397 | 5.636 | 261,965 | +0.07(+1.32%) |
Nov 30, 2020 | 5.645 | 5.645 | 5.470 | 5.562 | 243,677 | -0.08(-1.46%) |
Nov 27, 2020 | 5.507 | 5.645 | 5.489 | 5.645 | 198,940 | +0.20(+3.71%) |
Nov 25, 2020 | 5.461 | 5.498 | 5.333 | 5.443 | 178,676 | +0.03(+0.51%) |
Nov 24, 2020 | 5.480 | 5.526 | 5.397 | 5.415 | 516,578 | +0.15(+2.79%) |
Nov 23, 2020 | 5.213 | 5.333 | 5.177 | 5.269 | 286,819 | +0.24(+4.74%) |
Nov 20, 2020 | 4.956 | 5.079 | 4.911 | 5.030 | 163,096 | +0.07(+1.48%) |
Nov 19, 2020 | 5.012 | 5.094 | 4.938 | 4.956 | 141,756 | -0.05(-0.92%) |
Nov 18, 2020 | 4.929 | 5.007 | 4.874 | 5.002 | 280,569 | +0.06(+1.30%) |
Nov 17, 2020 | 4.984 | 4.993 | 4.892 | 4.938 | 216,685 | -0.06(-1.10%) |
Nov 16, 2020 | 5.030 | 5.057 | 4.920 | 4.993 | 304,497 | +0.07(+1.49%) |
Nov 13, 2020 | 4.938 | 5.002 | 4.874 | 4.920 | 173,773 | +0.02(+0.37%) |
Nov 12, 2020 | 4.956 | 5.067 | 4.874 | 4.901 | 160,747 | -0.06(-1.11%) |
Nov 11, 2020 | 5.076 | 5.085 | 4.874 | 4.956 | 279,376 | -0.09(-1.82%) |
Nov 10, 2020 | 4.984 | 5.314 | 4.897 | 5.048 | 1,017,320 | -0.16(-3.00%) |
Nov 09, 2020 | 5.403 | 5.437 | 5.204 | 5.204 | 628,693 | -0.04(-0.82%) |
Nov 06, 2020 | 5.101 | 5.256 | 5.075 | 5.247 | 873,631 | +0.15(+2.88%) |
Nov 05, 2020 | 5.187 | 5.308 | 5.083 | 5.101 | 673,749 | -0.08(-1.50%) |
Nov 04, 2020 | 5.144 | 5.222 | 5.109 | 5.178 | 1,181,509 | +0.07(+1.35%) |
Nov 03, 2020 | 5.152 | 5.152 | 5.040 | 5.109 | 385,642 | -0.06(-1.17%) |
Nov 02, 2020 | 5.230 | 5.239 | 5.075 | 5.170 | 603,468 | +0.00(+0.00%) |
Oct 30, 2020 | 5.204 | 5.204 | 5.032 | 5.170 | 839,682 | +0.05(+1.01%) |
Oct 29, 2020 | 4.937 | 5.161 | 4.919 | 5.118 | 546,747 | +0.18(+3.67%) |
Oct 28, 2020 | 4.937 | 4.954 | 4.764 | 4.937 | 434,653 | +0.08(+1.60%) |
Oct 27, 2020 | 4.945 | 4.954 | 4.842 | 4.859 | 370,188 | -0.06(-1.23%) |
Oct 26, 2020 | 4.807 | 4.919 | 4.721 | 4.919 | 542,155 | +0.10(+2.15%) |
Oct 23, 2020 | 4.773 | 4.833 | 4.712 | 4.816 | 566,701 | +0.06(+1.27%) |
Oct 22, 2020 | 4.799 | 4.799 | 4.730 | 4.755 | 357,617 | +0.07(+1.47%) |
Oct 21, 2020 | 4.712 | 4.738 | 4.626 | 4.686 | 432,858 | +0.01(+0.18%) |
Oct 20, 2020 | 4.755 | 4.764 | 4.609 | 4.678 | 410,930 | -0.06(-1.27%) |
Oct 19, 2020 | 4.790 | 4.790 | 4.695 | 4.738 | 1,379,137 | +0.15(+3.20%) |
Oct 16, 2020 | 4.574 | 4.643 | 4.531 | 4.591 | 661,364 | +0.02(+0.38%) |
Oct 15, 2020 | 4.522 | 4.583 | 4.393 | 4.574 | 1,058,134 | +0.26(+6.00%) |
Oct 14, 2020 | 4.333 | 4.376 | 4.220 | 4.315 | 590,136 | +0.01(+0.20%) |
Oct 13, 2020 | 4.462 | 4.462 | 4.289 | 4.307 | 325,190 | -0.14(-3.11%) |
Oct 12, 2020 | 4.522 | 4.522 | 4.384 | 4.445 | 572,257 | -0.08(-1.72%) |
Oct 09, 2020 | 4.557 | 4.566 | 4.419 | 4.522 | 516,415 | -0.01(-0.19%) |
Oct 08, 2020 | 4.730 | 4.738 | 4.453 | 4.531 | 976,114 | -0.22(-4.55%) |
Oct 07, 2020 | 4.712 | 4.755 | 4.669 | 4.747 | 929,578 | +0.08(+1.66%) |
Oct 06, 2020 | 4.661 | 4.738 | 4.497 | 4.669 | 2,557,599 | +0.09(+1.88%) |
Oct 05, 2020 | 4.583 | 4.591 | 4.143 | 4.583 | 5,229,215 | +0.09(+1.92%) |
Oct 02, 2020 | 4.471 | 4.540 | 4.419 | 4.497 | 213,425 | -0.05(-1.14%) |
Oct 01, 2020 | 4.704 | 4.730 | 4.419 | 4.548 | 568,549 | -0.16(-3.30%) |
Sep 30, 2020 | 4.885 | 4.894 | 4.617 | 4.704 | 342,252 | -0.18(-3.71%) |
Sep 29, 2020 | 4.859 | 4.911 | 4.842 | 4.885 | 85,501 | +0.03(+0.71%) |
Sep 28, 2020 | 4.859 | 4.885 | 4.850 | 4.850 | 93,684 | -0.01(-0.18%) |
Sep 25, 2020 | 4.850 | 4.902 | 4.833 | 4.859 | 66,507 | +0.00(+0.00%) |
Sep 24, 2020 | 4.799 | 4.902 | 4.799 | 4.859 | 219,224 | -0.02(-0.35%) |
Sep 23, 2020 | 4.833 | 4.980 | 4.790 | 4.876 | 257,655 | +0.02(+0.36%) |
Sep 22, 2020 | 4.850 | 4.919 | 4.730 | 4.859 | 168,135 | +0.07(+1.44%) |
Sep 21, 2020 | 4.790 | 4.799 | 4.656 | 4.790 | 185,021 | +0.00(+0.00%) |
Sep 18, 2020 | 4.790 | 4.850 | 4.747 | 4.790 | 131,044 | +0.01(+0.18%) |
Sep 17, 2020 | 4.678 | 4.842 | 4.626 | 4.781 | 198,057 | +0.05(+1.09%) |
Sep 16, 2020 | 4.764 | 4.781 | 4.704 | 4.730 | 103,257 | -0.04(-0.90%) |
Sep 15, 2020 | 4.721 | 4.799 | 4.721 | 4.773 | 122,097 | +0.05(+1.10%) |
Sep 14, 2020 | 4.669 | 4.751 | 4.626 | 4.721 | 147,030 | +0.05(+1.11%) |
Sep 11, 2020 | 4.730 | 4.738 | 4.639 | 4.669 | 53,646 | -0.07(-1.46%) |
Sep 10, 2020 | 4.747 | 4.842 | 4.721 | 4.738 | 145,094 | +0.01(+0.18%) |
Sep 09, 2020 | 4.712 | 4.790 | 4.695 | 4.730 | 175,028 | +0.03(+0.55%) |
Sep 08, 2020 | 4.583 | 4.876 | 4.531 | 4.704 | 494,451 | +0.13(+2.83%) |
Sep 04, 2020 | 4.600 | 4.627 | 4.479 | 4.574 | 162,560 | -0.04(-0.93%) |
Sep 03, 2020 | 4.661 | 4.678 | 4.591 | 4.617 | 136,489 | -0.07(-1.47%) |
Sep 02, 2020 | 4.635 | 4.747 | 4.635 | 4.686 | 137,466 | +0.08(+1.69%) |
Sep 01, 2020 | 4.678 | 4.678 | 4.591 | 4.609 | 123,613 | -0.04(-0.93%) |
Aug 31, 2020 | 4.635 | 4.738 | 4.635 | 4.652 | 166,659 | +0.03(+0.75%) |
Aug 28, 2020 | 4.600 | 4.649 | 4.540 | 4.617 | 133,709 | +0.03(+0.75%) |
Aug 27, 2020 | 4.678 | 4.678 | 4.557 | 4.583 | 85,285 | -0.07(-1.48%) |
Aug 26, 2020 | 4.721 | 4.721 | 4.609 | 4.652 | 154,011 | -0.06(-1.28%) |
Aug 25, 2020 | 4.773 | 4.790 | 4.643 | 4.712 | 109,412 | -0.06(-1.27%) |
Aug 24, 2020 | 4.669 | 4.781 | 4.669 | 4.773 | 175,252 | +0.07(+1.47%) |
Aug 21, 2020 | 4.721 | 4.738 | 4.669 | 4.704 | 101,730 | -0.06(-1.27%) |
Aug 20, 2020 | 4.738 | 4.816 | 4.712 | 4.764 | 117,153 | -0.07(-1.43%) |
Aug 19, 2020 | 4.773 | 4.833 | 4.721 | 4.833 | 153,970 | +0.00(+0.00%) |
Aug 18, 2020 | 4.868 | 4.868 | 4.686 | 4.833 | 129,095 | -0.04(-0.88%) |
Aug 17, 2020 | 4.885 | 4.911 | 4.825 | 4.876 | 62,957 | +0.00(+0.00%) |
Aug 14, 2020 | 4.842 | 4.919 | 4.825 | 4.876 | 80,179 | +0.02(+0.36%) |
Aug 13, 2020 | 4.850 | 4.911 | 4.825 | 4.859 | 133,440 | -0.01(-0.18%) |
Aug 12, 2020 | 4.825 | 4.971 | 4.825 | 4.868 | 204,003 | +0.01(+0.18%) |
Aug 11, 2020 | 4.911 | 4.928 | 4.833 | 4.859 | 171,133 | -0.03(-0.71%) |
Aug 10, 2020 | 5.014 | 5.075 | 4.816 | 4.894 | 282,027 | -0.07(-1.39%) |
Aug 07, 2020 | 4.850 | 4.980 | 4.781 | 4.963 | 231,269 | +0.12(+2.50%) |
Aug 06, 2020 | 4.894 | 5.014 | 4.712 | 4.842 | 943,454 | +0.16(+3.31%) |
Aug 05, 2020 | 4.643 | 4.738 | 4.635 | 4.686 | 207,752 | +0.02(+0.37%) |
Aug 04, 2020 | 4.678 | 4.764 | 4.609 | 4.669 | 201,624 | -0.02(-0.37%) |