Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.829 | 7.906 | 7.536 | 7.567 | 1,827,761 | -0.35(-4.38%) |
Jan 28, 2021 | 8.044 | 8.114 | 7.775 | 7.913 | 1,163,419 | -0.08(-0.96%) |
Jan 27, 2021 | 8.044 | 8.083 | 7.906 | 7.990 | 1,698,327 | -0.14(-1.70%) |
Jan 26, 2021 | 8.244 | 8.244 | 8.067 | 8.129 | 1,747,190 | -0.01(-0.09%) |
Jan 25, 2021 | 8.075 | 8.160 | 7.929 | 8.137 | 1,986,960 | +0.06(+0.76%) |
Jan 22, 2021 | 7.890 | 8.075 | 7.798 | 8.075 | 953,112 | +0.08(+1.06%) |
Jan 21, 2021 | 8.006 | 8.083 | 7.913 | 7.990 | 1,298,548 | -0.05(-0.67%) |
Jan 20, 2021 | 7.913 | 8.060 | 7.890 | 8.044 | 1,148,522 | +0.12(+1.55%) |
Jan 19, 2021 | 7.937 | 7.977 | 7.833 | 7.921 | 1,528,795 | +0.05(+0.68%) |
Jan 15, 2021 | 7.883 | 7.898 | 7.775 | 7.867 | 1,517,418 | -0.04(-0.49%) |
Jan 14, 2021 | 7.906 | 7.944 | 7.675 | 7.906 | 1,287,235 | +0.04(+0.49%) |
Jan 13, 2021 | 7.698 | 7.975 | 7.644 | 7.867 | 1,397,224 | +0.16(+2.10%) |
Jan 12, 2021 | 7.606 | 7.706 | 7.529 | 7.706 | 1,203,950 | +0.12(+1.52%) |
Jan 11, 2021 | 7.575 | 7.706 | 7.544 | 7.590 | 1,188,986 | -0.08(-1.10%) |
Jan 08, 2021 | 7.636 | 7.698 | 7.432 | 7.675 | 1,191,487 | +0.05(+0.61%) |
Jan 07, 2021 | 7.698 | 7.698 | 7.482 | 7.629 | 1,384,097 | -0.05(-0.60%) |
Jan 06, 2021 | 7.429 | 7.713 | 7.386 | 7.675 | 1,768,427 | +0.37(+5.06%) |
Jan 05, 2021 | 7.244 | 7.405 | 7.151 | 7.305 | 1,086,685 | +0.04(+0.53%) |
Jan 04, 2021 | 7.559 | 7.567 | 7.128 | 7.267 | 2,786,961 | -0.26(-3.48%) |
Dec 31, 2020 | 7.529 | 7.529 | 7.529 | 1,190,376 | +0.08(+1.03%) | |
Dec 30, 2020 | 7.390 | 7.606 | 7.352 | 7.452 | 1,190,376 | +0.06(+0.83%) |
Dec 29, 2020 | 7.435 | 7.496 | 7.307 | 7.390 | 1,085,838 | -0.04(-0.51%) |
Dec 28, 2020 | 7.420 | 7.563 | 7.345 | 7.428 | 1,240,159 | +0.05(+0.61%) |
Dec 24, 2020 | 7.465 | 7.465 | 7.292 | 7.382 | 493,048 | -0.03(-0.41%) |
Dec 23, 2020 | 7.262 | 7.503 | 7.262 | 7.413 | 1,364,095 | +0.19(+2.61%) |
Dec 22, 2020 | 7.156 | 7.269 | 7.058 | 7.224 | 1,344,910 | +0.06(+0.84%) |
Dec 21, 2020 | 7.428 | 7.458 | 7.111 | 7.164 | 1,991,852 | -0.38(-5.00%) |
Dec 18, 2020 | 7.481 | 7.541 | 7.481 | 7.541 | 3,988,415 | +0.05(+0.70%) |
Dec 17, 2020 | 7.330 | 7.511 | 7.315 | 7.488 | 1,456,566 | +0.14(+1.95%) |
Dec 16, 2020 | 7.367 | 7.405 | 7.262 | 7.345 | 1,264,534 | +0.02(+0.21%) |
Dec 15, 2020 | 7.186 | 7.352 | 7.171 | 7.330 | 886,648 | +0.17(+2.32%) |
Dec 14, 2020 | 7.277 | 7.398 | 7.134 | 7.164 | 1,304,637 | -0.02(-0.21%) |
Dec 11, 2020 | 7.149 | 7.224 | 7.111 | 7.179 | 1,009,569 | -0.07(-0.94%) |
Dec 10, 2020 | 7.164 | 7.284 | 7.128 | 7.247 | 740,867 | -0.04(-0.52%) |
Dec 09, 2020 | 7.315 | 7.420 | 7.149 | 7.284 | 1,476,465 | -0.02(-0.21%) |
Dec 08, 2020 | 7.277 | 7.465 | 7.254 | 7.300 | 1,713,418 | -0.01(-0.10%) |
Dec 07, 2020 | 7.398 | 7.435 | 7.209 | 7.307 | 1,382,692 | -0.12(-1.62%) |
Dec 04, 2020 | 7.284 | 7.435 | 7.247 | 7.428 | 1,800,728 | +0.23(+3.25%) |
Dec 03, 2020 | 7.247 | 7.300 | 7.096 | 7.194 | 1,438,706 | -0.01(-0.10%) |
Dec 02, 2020 | 7.164 | 7.375 | 7.111 | 7.202 | 1,155,203 | +0.05(+0.63%) |
Dec 01, 2020 | 7.051 | 7.247 | 7.051 | 7.156 | 1,336,551 | +0.28(+4.06%) |
Nov 30, 2020 | 7.239 | 7.269 | 6.847 | 6.877 | 2,298,273 | -0.44(-5.98%) |
Nov 27, 2020 | 7.428 | 7.428 | 7.277 | 7.315 | 1,001,082 | -0.02(-0.21%) |
Nov 25, 2020 | 7.315 | 7.420 | 7.179 | 7.330 | 2,073,244 | -0.01(-0.10%) |
Nov 24, 2020 | 6.968 | 7.360 | 6.968 | 7.337 | 2,284,431 | +0.48(+6.92%) |
Nov 23, 2020 | 6.711 | 6.930 | 6.704 | 6.862 | 1,106,736 | +0.22(+3.29%) |
Nov 20, 2020 | 6.553 | 6.689 | 6.508 | 6.643 | 761,453 | +0.05(+0.69%) |
Nov 19, 2020 | 6.485 | 6.598 | 6.297 | 6.598 | 1,315,095 | +0.08(+1.27%) |
Nov 18, 2020 | 6.719 | 6.862 | 6.508 | 6.515 | 1,911,003 | -0.20(-2.92%) |
Nov 17, 2020 | 6.485 | 6.711 | 6.447 | 6.711 | 1,336,778 | +0.11(+1.60%) |
Nov 16, 2020 | 6.636 | 6.726 | 6.493 | 6.606 | 1,501,891 | +0.24(+3.79%) |
Nov 13, 2020 | 6.093 | 6.395 | 6.063 | 6.364 | 1,199,601 | +0.33(+5.50%) |
Nov 12, 2020 | 6.131 | 6.214 | 5.965 | 6.033 | 1,316,434 | -0.14(-2.32%) |
Nov 11, 2020 | 6.651 | 6.674 | 6.108 | 6.176 | 1,585,944 | -0.48(-7.14%) |
Nov 10, 2020 | 6.440 | 6.651 | 6.410 | 6.651 | 2,224,773 | +0.17(+2.68%) |
Nov 09, 2020 | 6.003 | 6.636 | 5.995 | 6.478 | 3,675,936 | +0.90(+16.08%) |
Nov 06, 2020 | 5.859 | 5.867 | 5.561 | 5.580 | 1,267,233 | -0.23(-4.02%) |
Nov 05, 2020 | 5.693 | 5.912 | 5.686 | 5.814 | 1,479,297 | +0.13(+2.25%) |
Nov 04, 2020 | 5.814 | 5.814 | 5.558 | 5.686 | 893,283 | -0.14(-2.33%) |
Nov 03, 2020 | 5.799 | 5.844 | 5.708 | 5.822 | 1,697,149 | +0.08(+1.45%) |
Nov 02, 2020 | 5.731 | 5.904 | 5.678 | 5.739 | 1,343,602 | +0.08(+1.47%) |
Oct 30, 2020 | 5.618 | 5.716 | 5.497 | 5.656 | 2,110,905 | +0.08(+1.35%) |
Oct 29, 2020 | 5.279 | 5.580 | 5.181 | 5.580 | 1,318,406 | +0.32(+6.02%) |
Oct 28, 2020 | 5.248 | 5.331 | 5.162 | 5.264 | 1,215,168 | -0.07(-1.27%) |
Oct 27, 2020 | 5.331 | 5.580 | 5.316 | 5.331 | 1,318,649 | +0.05(+1.00%) |
Oct 26, 2020 | 5.422 | 5.467 | 5.211 | 5.279 | 895,153 | -0.20(-3.58%) |
Oct 23, 2020 | 5.339 | 5.527 | 5.328 | 5.475 | 1,103,723 | +0.19(+3.57%) |
Oct 22, 2020 | 5.165 | 5.300 | 5.165 | 5.286 | 943,342 | +0.11(+2.19%) |
Oct 21, 2020 | 5.203 | 5.271 | 5.105 | 5.173 | 793,627 | -0.07(-1.29%) |
Oct 20, 2020 | 5.173 | 5.336 | 5.173 | 5.241 | 1,052,718 | +0.10(+1.91%) |
Oct 19, 2020 | 5.354 | 5.354 | 5.143 | 5.143 | 1,861,476 | -0.24(-4.48%) |
Oct 16, 2020 | 5.392 | 5.437 | 5.301 | 5.384 | 1,018,719 | -0.04(-0.70%) |
Oct 15, 2020 | 5.324 | 5.422 | 5.279 | 5.422 | 920,083 | +0.10(+1.84%) |
Oct 14, 2020 | 5.429 | 5.497 | 5.316 | 5.324 | 2,668,548 | -0.10(-1.81%) |
Oct 13, 2020 | 5.490 | 5.535 | 5.407 | 5.422 | 1,103,879 | -0.11(-2.04%) |
Oct 12, 2020 | 5.490 | 5.573 | 5.452 | 5.535 | 919,371 | +0.05(+0.82%) |
Oct 09, 2020 | 5.822 | 5.837 | 5.490 | 5.490 | 1,228,510 | -0.29(-4.96%) |
Oct 08, 2020 | 5.580 | 5.814 | 5.512 | 5.776 | 1,094,549 | +0.26(+4.79%) |
Oct 07, 2020 | 5.550 | 5.618 | 5.403 | 5.512 | 1,377,968 | +0.02(+0.27%) |
Oct 06, 2020 | 5.693 | 5.769 | 5.475 | 5.497 | 1,561,805 | -0.18(-3.19%) |
Oct 05, 2020 | 5.761 | 5.784 | 5.648 | 5.678 | 864,797 | -0.06(-1.05%) |
Oct 02, 2020 | 5.444 | 5.746 | 5.354 | 5.739 | 1,409,392 | +0.17(+2.98%) |
Oct 01, 2020 | 5.460 | 5.580 | 5.331 | 5.573 | 1,396,563 | +0.20(+3.79%) |
Sep 30, 2020 | 5.437 | 5.634 | 5.331 | 5.369 | 1,225,709 | -0.08(-1.39%) |
Sep 29, 2020 | 5.482 | 5.546 | 5.309 | 5.444 | 975,662 | -0.07(-1.23%) |
Sep 28, 2020 | 5.279 | 5.656 | 5.279 | 5.512 | 1,514,740 | +0.31(+5.94%) |
Sep 25, 2020 | 5.052 | 5.218 | 5.000 | 5.203 | 1,110,884 | +0.17(+3.45%) |
Sep 24, 2020 | 4.977 | 5.120 | 4.773 | 5.030 | 1,340,034 | +0.08(+1.52%) |
Sep 23, 2020 | 5.279 | 5.354 | 4.954 | 4.954 | 1,946,494 | -0.28(-5.33%) |
Sep 22, 2020 | 5.279 | 5.429 | 5.226 | 5.233 | 1,196,166 | -0.02(-0.43%) |
Sep 21, 2020 | 5.429 | 5.475 | 5.248 | 5.256 | 1,677,651 | -0.29(-5.17%) |
Sep 18, 2020 | 5.754 | 5.806 | 5.535 | 5.543 | 1,787,334 | -0.16(-2.78%) |
Sep 17, 2020 | 5.693 | 5.829 | 5.633 | 5.701 | 742,986 | -0.04(-0.66%) |
Sep 16, 2020 | 5.678 | 5.806 | 5.633 | 5.739 | 780,324 | +0.05(+0.93%) |
Sep 15, 2020 | 5.739 | 5.814 | 5.656 | 5.686 | 726,462 | -0.05(-0.92%) |
Sep 14, 2020 | 5.490 | 5.791 | 5.467 | 5.739 | 1,558,679 | +0.29(+5.40%) |
Sep 11, 2020 | 5.535 | 5.535 | 5.362 | 5.444 | 1,377,963 | -0.08(-1.50%) |
Sep 10, 2020 | 5.693 | 5.761 | 5.520 | 5.527 | 1,243,494 | -0.19(-3.30%) |
Sep 09, 2020 | 5.927 | 5.987 | 5.716 | 5.716 | 1,648,501 | +0.02(+0.26%) |
Sep 08, 2020 | 5.760 | 5.892 | 5.627 | 5.701 | 2,097,573 | +0.02(+0.39%) |
Sep 04, 2020 | 5.679 | 5.789 | 5.458 | 5.679 | 1,262,916 | +0.07(+1.18%) |
Sep 03, 2020 | 5.583 | 5.804 | 5.583 | 5.613 | 1,289,307 | -0.01(-0.13%) |
Sep 02, 2020 | 5.591 | 5.701 | 5.547 | 5.620 | 1,120,045 | -0.01(-0.26%) |
Sep 01, 2020 | 5.480 | 5.752 | 5.429 | 5.635 | 1,312,051 | +0.16(+2.95%) |
Aug 31, 2020 | 5.642 | 5.642 | 5.422 | 5.473 | 2,116,278 | -0.24(-4.12%) |
Aug 28, 2020 | 5.510 | 5.722 | 5.436 | 5.708 | 1,503,439 | +0.21(+3.88%) |
Aug 27, 2020 | 5.312 | 5.576 | 5.312 | 5.495 | 2,089,805 | +0.18(+3.46%) |
Aug 26, 2020 | 5.569 | 5.569 | 5.289 | 5.312 | 2,645,683 | -0.28(-4.99%) |
Aug 25, 2020 | 5.613 | 5.671 | 5.466 | 5.591 | 800,427 | +0.00(+0.00%) |
Aug 24, 2020 | 5.392 | 5.635 | 5.260 | 5.591 | 1,595,363 | +0.22(+4.10%) |
Aug 21, 2020 | 5.466 | 5.493 | 5.334 | 5.370 | 1,278,842 | -0.10(-1.88%) |
Aug 20, 2020 | 5.547 | 5.598 | 5.451 | 5.473 | 1,225,961 | -0.13(-2.36%) |
Aug 19, 2020 | 5.664 | 5.694 | 5.561 | 5.605 | 700,349 | -0.06(-1.04%) |
Aug 18, 2020 | 5.767 | 5.818 | 5.642 | 5.664 | 718,375 | -0.16(-2.77%) |
Aug 17, 2020 | 5.885 | 5.980 | 5.782 | 5.826 | 757,442 | -0.09(-1.49%) |
Aug 14, 2020 | 5.745 | 5.982 | 5.664 | 5.914 | 538,624 | +0.10(+1.77%) |
Aug 13, 2020 | 6.002 | 6.054 | 5.774 | 5.811 | 1,032,666 | -0.19(-3.18%) |
Aug 12, 2020 | 6.193 | 6.259 | 5.888 | 6.002 | 905,868 | -0.08(-1.33%) |
Aug 11, 2020 | 6.274 | 6.377 | 6.039 | 6.083 | 1,395,155 | +0.02(+0.36%) |
Aug 10, 2020 | 5.804 | 6.156 | 5.804 | 6.061 | 1,379,570 | +0.29(+5.10%) |
Aug 07, 2020 | 5.605 | 5.767 | 5.503 | 5.767 | 917,581 | +0.12(+2.21%) |
Aug 06, 2020 | 5.561 | 5.730 | 5.554 | 5.642 | 994,047 | +0.01(+0.13%) |
Aug 05, 2020 | 5.583 | 5.635 | 5.444 | 5.635 | 812,698 | +0.12(+2.13%) |
Aug 04, 2020 | 5.554 | 5.605 | 5.458 | 5.517 | 782,422 | -0.07(-1.18%) |
Aug 03, 2020 | 5.730 | 5.760 | 5.539 | 5.583 | 1,252,280 | -0.12(-2.19%) |
Jul 31, 2020 | 5.870 | 6.009 | 5.480 | 5.708 | 1,851,633 | +0.04(+0.78%) |
Jul 30, 2020 | 5.510 | 5.708 | 5.473 | 5.664 | 1,191,685 | +0.01(+0.26%) |
Jul 29, 2020 | 5.539 | 5.657 | 5.488 | 5.649 | 938,114 | +0.16(+2.95%) |
Jul 28, 2020 | 5.458 | 5.587 | 5.348 | 5.488 | 1,030,913 | +0.06(+1.08%) |
Jul 27, 2020 | 5.363 | 5.429 | 5.267 | 5.429 | 1,134,716 | +0.04(+0.68%) |
Jul 24, 2020 | 5.583 | 5.664 | 5.385 | 5.392 | 801,335 | -0.22(-3.93%) |
Jul 23, 2020 | 5.671 | 5.716 | 5.543 | 5.613 | 899,182 | -0.10(-1.80%) |
Jul 22, 2020 | 5.473 | 5.723 | 5.422 | 5.716 | 1,188,998 | +0.22(+4.01%) |
Jul 21, 2020 | 5.407 | 5.539 | 5.356 | 5.495 | 1,117,785 | +0.15(+2.75%) |
Jul 20, 2020 | 5.473 | 5.539 | 5.334 | 5.348 | 816,968 | -0.18(-3.32%) |
Jul 17, 2020 | 5.613 | 5.664 | 5.499 | 5.532 | 928,198 | -0.12(-2.21%) |
Jul 16, 2020 | 5.679 | 5.774 | 5.561 | 5.657 | 1,250,833 | -0.14(-2.41%) |
Jul 15, 2020 | 5.510 | 5.826 | 5.422 | 5.796 | 2,020,640 | +0.46(+8.53%) |
Jul 14, 2020 | 5.319 | 5.466 | 5.201 | 5.341 | 826,898 | +0.02(+0.41%) |
Jul 13, 2020 | 5.326 | 5.444 | 5.172 | 5.319 | 1,830,835 | +0.05(+0.98%) |
Jul 10, 2020 | 5.025 | 5.289 | 4.893 | 5.267 | 1,469,409 | +0.18(+3.61%) |
Jul 09, 2020 | 5.238 | 5.253 | 5.018 | 5.084 | 1,720,200 | -0.20(-3.76%) |
Jul 08, 2020 | 5.334 | 5.488 | 5.150 | 5.282 | 1,797,762 | -0.07(-1.24%) |
Jul 07, 2020 | 5.605 | 5.649 | 5.334 | 5.348 | 1,934,075 | -0.33(-5.82%) |
Jul 06, 2020 | 5.752 | 5.818 | 5.562 | 5.679 | 1,530,923 | +0.07(+1.31%) |
Jul 02, 2020 | 5.936 | 5.987 | 5.591 | 5.605 | 1,794,190 | -0.18(-3.05%) |
Jul 01, 2020 | 5.980 | 6.134 | 5.745 | 5.782 | 1,854,295 | -0.17(-2.84%) |
Jun 30, 2020 | 5.862 | 6.031 | 5.789 | 5.951 | 1,365,143 | +0.01(+0.12%) |
Jun 29, 2020 | 5.833 | 5.973 | 5.635 | 5.943 | 1,438,649 | +0.15(+2.67%) |
Jun 26, 2020 | 5.664 | 5.804 | 5.451 | 5.789 | 2,486,766 | +0.04(+0.64%) |
Jun 25, 2020 | 5.356 | 5.774 | 5.356 | 5.752 | 1,535,581 | +0.24(+4.26%) |
Jun 24, 2020 | 5.782 | 5.862 | 5.289 | 5.517 | 2,198,925 | -0.43(-7.17%) |
Jun 23, 2020 | 5.892 | 6.009 | 5.797 | 5.943 | 1,464,916 | +0.20(+3.45%) |
Jun 22, 2020 | 5.664 | 5.774 | 5.547 | 5.745 | 1,546,411 | +0.04(+0.77%) |
Jun 19, 2020 | 5.951 | 6.054 | 5.635 | 5.701 | 3,752,950 | -0.16(-2.76%) |
Jun 18, 2020 | 5.877 | 6.068 | 5.722 | 5.862 | 1,958,659 | -0.10(-1.60%) |
Jun 17, 2020 | 6.222 | 6.259 | 5.885 | 5.958 | 1,591,743 | -0.27(-4.36%) |
Jun 16, 2020 | 6.524 | 6.575 | 6.068 | 6.230 | 2,000,513 | +0.21(+3.54%) |
Jun 15, 2020 | 5.649 | 6.193 | 5.551 | 6.017 | 2,649,889 | -0.03(-0.49%) |
Jun 12, 2020 | 6.112 | 6.171 | 5.701 | 6.046 | 1,569,457 | +0.45(+8.01%) |
Jun 11, 2020 | 5.642 | 5.973 | 5.554 | 5.598 | 3,716,751 | -0.73(-11.60%) |
Jun 10, 2020 | 6.950 | 6.964 | 6.156 | 6.333 | 3,391,574 | -0.56(-8.10%) |
Jun 09, 2020 | 7.097 | 7.341 | 6.869 | 6.891 | 2,994,640 | -0.60(-8.04%) |
Jun 08, 2020 | 7.385 | 7.717 | 7.191 | 7.493 | 4,489,315 | +0.71(+10.52%) |
Jun 05, 2020 | 7.140 | 7.508 | 6.730 | 6.780 | 3,504,548 | +0.21(+3.18%) |
Jun 04, 2020 | 6.377 | 6.715 | 6.081 | 6.571 | 2,678,332 | +0.19(+2.93%) |
Jun 03, 2020 | 5.959 | 6.463 | 5.959 | 6.384 | 2,675,728 | +0.48(+8.18%) |
Jun 02, 2020 | 6.052 | 6.081 | 5.865 | 5.901 | 1,484,719 | +0.01(+0.24%) |
Jun 01, 2020 | 5.670 | 5.995 | 5.570 | 5.887 | 2,207,335 | +0.16(+2.77%) |
May 29, 2020 | 5.627 | 5.944 | 5.541 | 5.728 | 3,757,698 | -0.19(-3.17%) |
May 28, 2020 | 6.117 | 6.254 | 5.879 | 5.915 | 2,588,608 | -0.09(-1.56%) |
May 27, 2020 | 5.771 | 6.027 | 5.635 | 6.009 | 2,857,768 | +0.27(+4.64%) |
May 26, 2020 | 5.872 | 5.988 | 5.678 | 5.743 | 1,959,776 | +0.14(+2.57%) |
May 22, 2020 | 5.476 | 5.620 | 5.231 | 5.598 | 1,639,647 | +0.12(+2.24%) |
May 21, 2020 | 5.534 | 5.570 | 5.310 | 5.476 | 1,431,264 | -0.08(-1.43%) |
May 20, 2020 | 5.404 | 5.707 | 5.339 | 5.555 | 2,024,248 | +0.24(+4.47%) |
May 19, 2020 | 5.361 | 5.577 | 5.195 | 5.317 | 1,746,084 | -0.06(-1.07%) |
May 18, 2020 | 5.044 | 5.439 | 4.993 | 5.375 | 2,903,063 | +0.55(+11.51%) |
May 15, 2020 | 4.993 | 5.065 | 4.813 | 4.820 | 1,665,600 | -0.24(-4.70%) |
May 14, 2020 | 4.734 | 5.181 | 4.539 | 5.058 | 2,583,775 | +0.12(+2.33%) |
May 13, 2020 | 5.260 | 5.260 | 4.820 | 4.943 | 2,804,111 | -0.32(-6.16%) |
May 12, 2020 | 5.634 | 5.685 | 5.267 | 5.267 | 3,209,707 | -0.35(-6.16%) |
May 11, 2020 | 5.757 | 5.829 | 5.591 | 5.613 | 2,290,730 | -0.28(-4.77%) |
May 08, 2020 | 5.858 | 5.980 | 5.771 | 5.894 | 1,932,352 | +0.11(+1.87%) |
May 07, 2020 | 5.555 | 5.879 | 5.454 | 5.786 | 3,202,407 | +0.28(+5.10%) |
May 06, 2020 | 6.132 | 6.369 | 5.433 | 5.505 | 5,093,394 | -0.09(-1.67%) |
May 05, 2020 | 5.606 | 5.822 | 5.570 | 5.598 | 2,235,569 | +0.11(+1.97%) |
May 04, 2020 | 5.404 | 5.526 | 5.188 | 5.490 | 2,638,598 | -0.08(-1.42%) |
May 01, 2020 | 5.404 | 5.750 | 5.312 | 5.570 | 3,660,268 | -0.16(-2.77%) |
Apr 30, 2020 | 5.908 | 6.103 | 5.584 | 5.728 | 3,597,471 | -0.19(-3.28%) |
Apr 29, 2020 | 5.389 | 6.020 | 5.320 | 5.923 | 5,366,505 | +0.81(+15.94%) |
Apr 28, 2020 | 5.317 | 5.397 | 5.000 | 5.108 | 3,442,529 | +0.04(+0.71%) |
Apr 27, 2020 | 4.885 | 5.152 | 4.799 | 5.072 | 2,443,671 | +0.10(+2.03%) |
Apr 24, 2020 | 4.986 | 5.017 | 4.741 | 4.972 | 2,308,330 | -0.10(-1.99%) |
Apr 23, 2020 | 5.000 | 5.289 | 4.943 | 5.072 | 2,040,074 | +0.07(+1.44%) |
Apr 22, 2020 | 5.108 | 5.188 | 4.827 | 5.000 | 2,128,395 | -0.09(-1.70%) |
Apr 21, 2020 | 4.835 | 5.099 | 4.777 | 5.087 | 2,985,683 | +0.19(+3.82%) |
Apr 20, 2020 | 4.698 | 5.224 | 4.655 | 4.900 | 4,662,792 | -0.27(-5.29%) |
Apr 17, 2020 | 4.957 | 5.209 | 4.777 | 5.173 | 4,331,033 | +0.03(+0.56%) |
Apr 16, 2020 | 4.849 | 4.928 | 4.503 | 5.145 | 3,064,240 | +0.20(+4.08%) |
Apr 15, 2020 | 4.950 | 5.044 | 4.655 | 4.943 | 3,532,212 | -0.32(-6.16%) |
Apr 14, 2020 | 5.498 | 5.757 | 5.145 | 5.267 | 3,840,470 | +0.11(+2.10%) |
Apr 13, 2020 | 6.045 | 6.060 | 4.864 | 5.159 | 7,135,779 | -0.71(-12.04%) |
Apr 09, 2020 | 4.864 | 6.182 | 4.864 | 5.865 | 14,203,336 | +1.44(+32.57%) |
Apr 08, 2020 | 4.121 | 4.683 | 4.042 | 4.424 | 9,615,391 | +0.68(+18.08%) |
Apr 07, 2020 | 3.386 | 4.424 | 3.365 | 3.747 | 13,997,498 | +0.81(+27.45%) |
Apr 06, 2020 | 2.688 | 3.531 | 2.637 | 2.940 | 8,584,143 | +0.50(+20.35%) |
Apr 03, 2020 | 3.069 | 3.141 | 2.097 | 2.443 | 16,766,760 | -0.85(-25.82%) |
Apr 02, 2020 | 3.523 | 3.956 | 2.997 | 3.293 | 6,947,393 | +0.00(+0.00%) |
Apr 01, 2020 | 3.386 | 3.451 | 3.077 | 3.293 | 3,908,217 | -0.12(-3.59%) |
Mar 31, 2020 | 3.956 | 4.240 | 3.350 | 3.415 | 5,763,974 | -0.50(-12.87%) |
Mar 30, 2020 | 4.179 | 4.179 | 3.639 | 3.920 | 4,568,852 | -0.87(-18.20%) |
Mar 27, 2020 | 5.793 | 5.793 | 4.330 | 4.791 | 8,025,860 | -0.35(-6.86%) |
Mar 26, 2020 | 2.940 | 7.378 | 2.925 | 5.145 | 28,106,784 | +2.47(+92.45%) |
Mar 25, 2020 | 2.781 | 3.048 | 2.594 | 2.673 | 5,873,011 | +0.07(+2.77%) |
Mar 24, 2020 | 3.214 | 3.264 | 2.522 | 2.601 | 4,218,259 | -0.35(-11.74%) |
Mar 23, 2020 | 3.185 | 3.242 | 2.702 | 2.947 | 4,828,863 | -0.30(-9.31%) |
Mar 20, 2020 | 3.819 | 4.057 | 3.235 | 3.250 | 8,007,540 | +0.04(+1.12%) |
Mar 19, 2020 | 3.185 | 4.035 | 2.623 | 3.214 | 6,270,415 | -0.06(-1.98%) |
Mar 18, 2020 | 4.006 | 4.085 | 1.909 | 3.278 | 7,995,335 | -1.25(-27.55%) |
Mar 17, 2020 | 6.124 | 6.124 | 3.617 | 4.525 | 8,267,017 | -1.47(-24.52%) |
Mar 16, 2020 | 7.450 | 7.558 | 5.995 | 5.995 | 2,848,236 | -2.25(-27.27%) |
Mar 13, 2020 | 8.934 | 8.956 | 7.565 | 8.243 | 2,657,799 | +0.31(+3.91%) |
Mar 12, 2020 | 8.718 | 8.891 | 7.731 | 7.933 | 3,006,781 | -1.66(-17.34%) |
Mar 11, 2020 | 10.05 | 10.09 | 9.453 | 9.597 | 2,374,930 | -0.70(-6.79%) |
Mar 10, 2020 | 10.50 | 10.67 | 9.943 | 10.30 | 1,231,999 | +0.09(+0.92%) |
Mar 09, 2020 | 10.30 | 10.65 | 9.929 | 10.20 | 1,691,264 | -0.90(-8.11%) |
Mar 06, 2020 | 11.28 | 11.34 | 10.84 | 11.10 | 1,761,785 | -0.47(-4.08%) |
Mar 05, 2020 | 11.63 | 11.64 | 11.39 | 11.58 | 1,521,058 | -0.23(-1.91%) |
Mar 04, 2020 | 11.70 | 11.85 | 11.58 | 11.80 | 1,491,569 | +0.37(+3.27%) |
Mar 03, 2020 | 11.90 | 12.24 | 11.32 | 11.43 | 2,122,673 | -0.45(-3.80%) |
Mar 02, 2020 | 10.93 | 11.90 | 10.93 | 11.88 | 2,035,019 | +1.13(+10.49%) |
Feb 28, 2020 | 10.35 | 11.01 | 9.750 | 10.75 | 3,976,499 | -0.73(-6.33%) |
Feb 27, 2020 | 12.23 | 12.23 | 11.35 | 11.48 | 2,443,136 | -0.90(-7.24%) |
Feb 26, 2020 | 12.51 | 12.64 | 12.37 | 12.37 | 977,563 | -0.14(-1.13%) |
Feb 25, 2020 | 12.99 | 13.05 | 12.39 | 12.51 | 1,681,450 | -0.46(-3.53%) |
Feb 24, 2020 | 13.04 | 13.11 | 12.86 | 12.97 | 970,749 | -0.21(-1.60%) |
Feb 21, 2020 | 13.27 | 13.27 | 13.13 | 13.18 | 706,274 | -0.04(-0.32%) |
Feb 20, 2020 | 13.13 | 13.25 | 13.10 | 13.23 | 507,135 | +0.05(+0.37%) |
Feb 19, 2020 | 13.21 | 13.27 | 13.18 | 13.18 | 474,606 | -0.02(-0.16%) |
Feb 18, 2020 | 13.27 | 13.34 | 13.16 | 13.20 | 607,194 | -0.10(-0.74%) |
Feb 14, 2020 | 13.28 | 13.30 | 13.22 | 13.30 | 483,427 | +0.01(+0.05%) |
Feb 13, 2020 | 13.30 | 13.37 | 13.27 | 13.29 | 407,283 | -0.01(-0.05%) |
Feb 12, 2020 | 13.21 | 13.34 | 13.18 | 13.30 | 547,181 | +0.11(+0.80%) |
Feb 11, 2020 | 13.18 | 13.27 | 13.16 | 13.19 | 541,480 | +0.01(+0.05%) |
Feb 10, 2020 | 13.16 | 13.20 | 13.13 | 13.18 | 424,039 | +0.04(+0.32%) |
Feb 07, 2020 | 13.16 | 13.19 | 13.08 | 13.14 | 571,374 | +0.01(+0.05%) |
Feb 06, 2020 | 13.18 | 13.23 | 13.13 | 13.13 | 738,607 | -0.01(-0.11%) |
Feb 05, 2020 | 13.00 | 13.18 | 13.00 | 13.15 | 520,162 | +0.19(+1.47%) |
Feb 04, 2020 | 12.99 | 13.05 | 12.93 | 12.96 | 679,049 | +0.01(+0.05%) |