Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 4.764 | 4.790 | 4.652 | 4.686 | 231,367 | -0.14(-2.86%) |
Jul 31, 2020 | 4.807 | 4.945 | 4.764 | 4.825 | 165,341 | +0.00(+0.00%) |
Jul 30, 2020 | 4.721 | 4.859 | 4.704 | 4.825 | 168,782 | -0.05(-1.06%) |
Jul 29, 2020 | 4.919 | 4.919 | 4.695 | 4.876 | 795,418 | +0.07(+1.44%) |
Jul 28, 2020 | 4.626 | 4.833 | 4.617 | 4.807 | 399,051 | +0.12(+2.58%) |
Jul 27, 2020 | 4.445 | 4.695 | 4.410 | 4.686 | 410,591 | +0.22(+5.03%) |
Jul 24, 2020 | 4.488 | 4.557 | 4.419 | 4.462 | 210,528 | -0.03(-0.77%) |
Jul 23, 2020 | 4.522 | 4.574 | 4.453 | 4.497 | 123,892 | -0.07(-1.51%) |
Jul 22, 2020 | 4.583 | 4.617 | 4.419 | 4.566 | 329,401 | -0.03(-0.75%) |
Jul 21, 2020 | 4.652 | 4.704 | 4.591 | 4.600 | 281,232 | -0.08(-1.66%) |
Jul 20, 2020 | 4.686 | 4.721 | 4.626 | 4.678 | 271,910 | -0.05(-1.09%) |
Jul 17, 2020 | 4.712 | 4.859 | 4.669 | 4.730 | 675,963 | +0.06(+1.29%) |
Jul 16, 2020 | 4.574 | 4.730 | 4.479 | 4.669 | 1,032,230 | +0.11(+2.46%) |
Jul 15, 2020 | 4.315 | 4.566 | 4.281 | 4.557 | 1,091,051 | +0.26(+6.02%) |
Jul 14, 2020 | 4.281 | 4.315 | 4.264 | 4.298 | 489,171 | -0.01(-0.20%) |
Jul 13, 2020 | 4.428 | 4.436 | 4.272 | 4.307 | 545,105 | -0.10(-2.35%) |
Jul 10, 2020 | 4.402 | 4.530 | 4.341 | 4.410 | 609,340 | +0.01(+0.20%) |
Jul 09, 2020 | 4.488 | 4.514 | 4.307 | 4.402 | 1,205,887 | -0.11(-2.49%) |
Jul 08, 2020 | 5.247 | 5.291 | 4.358 | 4.514 | 4,974,209 | -0.76(-14.40%) |
Jul 07, 2020 | 5.394 | 5.403 | 5.213 | 5.273 | 242,247 | -0.16(-2.86%) |
Jul 06, 2020 | 5.506 | 5.506 | 5.394 | 5.429 | 252,432 | -0.01(-0.16%) |
Jul 02, 2020 | 5.524 | 5.567 | 5.420 | 5.437 | 236,598 | -0.06(-1.10%) |
Jul 01, 2020 | 5.558 | 5.584 | 5.480 | 5.498 | 266,361 | +0.00(+0.00%) |
Jun 30, 2020 | 5.455 | 5.705 | 5.455 | 5.498 | 377,021 | +0.03(+0.63%) |
Jun 29, 2020 | 5.325 | 5.480 | 5.265 | 5.463 | 194,113 | +0.16(+3.09%) |
Jun 26, 2020 | 5.247 | 5.368 | 5.204 | 5.299 | 264,059 | +0.03(+0.66%) |
Jun 25, 2020 | 5.282 | 5.282 | 5.161 | 5.265 | 242,277 | -0.09(-1.61%) |
Jun 24, 2020 | 5.463 | 5.489 | 5.222 | 5.351 | 338,896 | -0.12(-2.21%) |
Jun 23, 2020 | 5.498 | 5.593 | 5.463 | 5.472 | 239,212 | -0.03(-0.47%) |
Jun 22, 2020 | 5.532 | 5.610 | 5.455 | 5.498 | 645,963 | +0.00(+0.00%) |
Jun 19, 2020 | 5.437 | 5.541 | 5.161 | 5.498 | 835,279 | +0.11(+2.08%) |
Jun 18, 2020 | 5.308 | 5.437 | 5.152 | 5.386 | 660,422 | +0.08(+1.46%) |
Jun 17, 2020 | 5.437 | 5.480 | 5.187 | 5.308 | 421,146 | -0.08(-1.44%) |
Jun 16, 2020 | 5.386 | 5.575 | 5.351 | 5.386 | 436,677 | +0.17(+3.31%) |
Jun 15, 2020 | 5.299 | 5.299 | 5.101 | 5.213 | 477,350 | -0.16(-2.89%) |
Jun 12, 2020 | 5.446 | 5.597 | 5.230 | 5.368 | 325,584 | +0.09(+1.63%) |
Jun 11, 2020 | 5.455 | 5.524 | 5.213 | 5.282 | 498,331 | -0.32(-5.70%) |
Jun 10, 2020 | 5.791 | 5.808 | 5.550 | 5.601 | 439,385 | -0.31(-5.26%) |
Jun 09, 2020 | 6.041 | 6.059 | 5.731 | 5.912 | 489,168 | -0.17(-2.84%) |
Jun 08, 2020 | 6.145 | 6.257 | 5.964 | 6.085 | 450,470 | -0.10(-1.67%) |
Jun 05, 2020 | 6.110 | 6.240 | 6.085 | 6.188 | 456,397 | +0.19(+3.17%) |
Jun 04, 2020 | 6.766 | 6.792 | 5.981 | 5.998 | 1,239,631 | -0.91(-13.23%) |
Jun 03, 2020 | 6.887 | 6.991 | 6.620 | 6.913 | 921,399 | +0.03(+0.50%) |
Jun 02, 2020 | 7.086 | 7.138 | 6.818 | 6.879 | 699,853 | -0.29(-4.09%) |
Jun 01, 2020 | 7.163 | 7.258 | 7.155 | 7.172 | 279,245 | -0.04(-0.60%) |
May 29, 2020 | 7.207 | 7.224 | 7.146 | 7.215 | 391,512 | +0.03(+0.48%) |
May 28, 2020 | 7.370 | 7.370 | 7.163 | 7.181 | 300,398 | -0.08(-1.07%) |
May 27, 2020 | 7.345 | 7.345 | 7.207 | 7.258 | 236,883 | -0.03(-0.36%) |
May 26, 2020 | 7.241 | 7.336 | 7.215 | 7.284 | 596,397 | +0.03(+0.48%) |
May 22, 2020 | 7.250 | 7.327 | 7.198 | 7.250 | 152,132 | -0.01(-0.12%) |
May 21, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 134,012 | -0.09(-1.29%) |
May 20, 2020 | 7.362 | 7.388 | 7.293 | 7.353 | 239,045 | +0.09(+1.31%) |
May 19, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 125,694 | -0.02(-0.24%) |
May 18, 2020 | 7.207 | 7.319 | 7.181 | 7.276 | 438,174 | +0.15(+2.06%) |
May 15, 2020 | 7.120 | 7.215 | 7.120 | 7.129 | 339,719 | -0.02(-0.24%) |
May 14, 2020 | 7.094 | 7.181 | 7.077 | 7.146 | 351,265 | -0.02(-0.24%) |
May 13, 2020 | 7.258 | 7.302 | 7.146 | 7.163 | 237,522 | -0.09(-1.19%) |
May 12, 2020 | 7.336 | 7.362 | 7.250 | 7.250 | 1,199,094 | -0.07(-0.94%) |
May 11, 2020 | 7.388 | 7.396 | 7.302 | 7.319 | 256,598 | -0.07(-0.93%) |
May 08, 2020 | 7.336 | 7.422 | 7.293 | 7.388 | 268,114 | +0.12(+1.66%) |
May 07, 2020 | 7.250 | 7.302 | 7.215 | 7.267 | 150,316 | +0.08(+1.08%) |
May 06, 2020 | 7.319 | 7.319 | 7.181 | 7.189 | 240,401 | -0.11(-1.54%) |
May 05, 2020 | 7.310 | 7.371 | 7.267 | 7.302 | 385,650 | -0.01(-0.12%) |
May 04, 2020 | 7.293 | 7.362 | 7.241 | 7.310 | 313,130 | -0.08(-1.05%) |
May 01, 2020 | 7.336 | 7.388 | 7.258 | 7.388 | 318,863 | +0.01(+0.12%) |
Apr 30, 2020 | 7.284 | 7.414 | 7.267 | 7.379 | 336,766 | -0.08(-1.04%) |
Apr 29, 2020 | 7.474 | 7.474 | 7.353 | 7.457 | 353,002 | +0.14(+1.89%) |
Apr 28, 2020 | 7.396 | 7.465 | 7.258 | 7.319 | 465,511 | -0.02(-0.24%) |
Apr 27, 2020 | 7.293 | 7.353 | 7.241 | 7.336 | 691,627 | +0.09(+1.31%) |
Apr 24, 2020 | 7.293 | 7.293 | 7.169 | 7.241 | 141,936 | +0.01(+0.12%) |
Apr 23, 2020 | 7.198 | 7.310 | 7.189 | 7.232 | 373,008 | +0.02(+0.24%) |
Apr 22, 2020 | 7.224 | 7.276 | 7.172 | 7.215 | 219,661 | +0.04(+0.60%) |
Apr 21, 2020 | 7.138 | 7.189 | 7.043 | 7.172 | 437,199 | -0.03(-0.36%) |
Apr 20, 2020 | 7.198 | 7.267 | 7.086 | 7.198 | 262,970 | +0.03(+0.36%) |
Apr 17, 2020 | 7.284 | 7.284 | 7.103 | 7.172 | 253,051 | +0.09(+1.22%) |
Apr 16, 2020 | 6.939 | 7.094 | 6.835 | 7.086 | 279,836 | +0.01(+0.12%) |
Apr 15, 2020 | 7.077 | 7.103 | 6.999 | 7.077 | 153,726 | -0.05(-0.73%) |
Apr 14, 2020 | 7.371 | 7.371 | 7.025 | 7.129 | 609,586 | -0.09(-1.31%) |
Apr 13, 2020 | 7.276 | 7.319 | 6.991 | 7.224 | 416,477 | +0.19(+2.70%) |
Apr 09, 2020 | 7.112 | 7.144 | 7.008 | 7.034 | 205,778 | +0.07(+0.99%) |
Apr 08, 2020 | 6.775 | 7.034 | 6.611 | 6.965 | 694,301 | +0.34(+5.08%) |
Apr 07, 2020 | 6.905 | 6.905 | 6.533 | 6.628 | 621,045 | +0.06(+0.92%) |
Apr 06, 2020 | 6.585 | 6.715 | 6.404 | 6.568 | 511,748 | +0.31(+4.97%) |
Apr 03, 2020 | 6.352 | 6.508 | 6.076 | 6.257 | 265,565 | -0.07(-1.09%) |
Apr 02, 2020 | 6.214 | 6.472 | 6.188 | 6.326 | 307,417 | +0.16(+2.52%) |
Apr 01, 2020 | 6.309 | 6.361 | 6.162 | 6.171 | 463,952 | +0.05(+0.85%) |
Mar 31, 2020 | 6.274 | 6.421 | 6.102 | 6.119 | 630,932 | -0.29(-4.58%) |
Mar 30, 2020 | 6.309 | 6.464 | 6.154 | 6.413 | 383,256 | +0.08(+1.23%) |
Mar 27, 2020 | 6.214 | 6.387 | 6.119 | 6.335 | 321,528 | +0.00(+0.00%) |
Mar 26, 2020 | 5.998 | 6.611 | 5.998 | 6.335 | 493,232 | +0.37(+6.22%) |
Mar 25, 2020 | 5.334 | 6.059 | 5.239 | 5.964 | 546,497 | +0.68(+12.91%) |
Mar 24, 2020 | 4.816 | 5.299 | 4.799 | 5.282 | 353,534 | +0.70(+15.25%) |
Mar 23, 2020 | 4.686 | 4.686 | 4.367 | 4.583 | 430,651 | -0.14(-2.93%) |
Mar 20, 2020 | 4.557 | 4.911 | 4.445 | 4.721 | 658,236 | +0.35(+7.89%) |
Mar 19, 2020 | 4.194 | 4.445 | 4.056 | 4.376 | 397,737 | +0.18(+4.32%) |
Mar 18, 2020 | 4.712 | 4.842 | 4.082 | 4.194 | 553,859 | -0.72(-14.74%) |
Mar 17, 2020 | 4.790 | 5.006 | 4.445 | 4.919 | 434,080 | +0.21(+4.40%) |
Mar 16, 2020 | 5.955 | 5.981 | 4.609 | 4.712 | 595,970 | -1.86(-28.25%) |
Mar 13, 2020 | 6.628 | 6.680 | 6.274 | 6.568 | 188,630 | +0.22(+3.54%) |
Mar 12, 2020 | 6.801 | 6.801 | 6.300 | 6.344 | 388,959 | -0.71(-10.04%) |
Mar 11, 2020 | 7.310 | 7.336 | 6.939 | 7.051 | 420,334 | -0.28(-3.88%) |
Mar 10, 2020 | 7.207 | 7.388 | 7.138 | 7.336 | 272,113 | +0.23(+3.28%) |
Mar 09, 2020 | 7.129 | 7.319 | 6.697 | 7.103 | 764,939 | -0.49(-6.48%) |
Mar 06, 2020 | 7.638 | 7.716 | 7.543 | 7.595 | 1,079,989 | -0.16(-2.00%) |
Mar 05, 2020 | 8.018 | 8.035 | 7.699 | 7.750 | 829,579 | -0.43(-5.27%) |
Mar 04, 2020 | 8.121 | 8.182 | 8.044 | 8.182 | 486,641 | +0.09(+1.17%) |
Mar 03, 2020 | 8.070 | 8.147 | 8.039 | 8.087 | 605,975 | -0.03(-0.32%) |
Mar 02, 2020 | 8.156 | 8.156 | 8.044 | 8.113 | 355,277 | -0.01(-0.11%) |
Feb 28, 2020 | 8.087 | 8.190 | 8.052 | 8.121 | 685,580 | -0.04(-0.53%) |
Feb 27, 2020 | 8.216 | 8.285 | 8.139 | 8.165 | 665,803 | -0.15(-1.77%) |
Feb 26, 2020 | 8.329 | 8.354 | 8.285 | 8.311 | 553,626 | +0.05(+0.63%) |
Feb 25, 2020 | 8.389 | 8.389 | 8.242 | 8.260 | 872,900 | -0.12(-1.44%) |
Feb 24, 2020 | 8.329 | 8.493 | 8.329 | 8.380 | 1,147,553 | -0.11(-1.32%) |
Feb 21, 2020 | 8.613 | 8.613 | 8.493 | 8.493 | 191,642 | -0.06(-0.71%) |
Feb 20, 2020 | 8.458 | 8.562 | 8.458 | 8.553 | 390,968 | +0.05(+0.61%) |
Feb 19, 2020 | 8.467 | 8.544 | 8.441 | 8.501 | 917,382 | +0.03(+0.31%) |
Feb 18, 2020 | 8.501 | 8.501 | 8.449 | 8.475 | 700,241 | -0.03(-0.41%) |
Feb 14, 2020 | 8.631 | 8.639 | 8.493 | 8.510 | 1,017,885 | -0.05(-0.60%) |
Feb 13, 2020 | 8.501 | 8.570 | 8.493 | 8.562 | 1,006,053 | +0.10(+1.22%) |
Feb 12, 2020 | 8.398 | 8.475 | 8.337 | 8.458 | 676,295 | +0.10(+1.24%) |
Feb 11, 2020 | 8.277 | 8.380 | 8.260 | 8.354 | 960,576 | +0.08(+0.94%) |
Feb 10, 2020 | 8.251 | 8.320 | 8.195 | 8.277 | 895,412 | +0.03(+0.31%) |
Feb 07, 2020 | 8.268 | 8.285 | 8.234 | 8.251 | 676,658 | -0.02(-0.21%) |
Feb 06, 2020 | 8.225 | 8.277 | 8.199 | 8.268 | 623,747 | +0.01(+0.10%) |
Feb 05, 2020 | 8.242 | 8.277 | 8.199 | 8.260 | 606,966 | +0.04(+0.53%) |
Feb 04, 2020 | 8.216 | 8.272 | 8.190 | 8.216 | 909,012 | -0.03(-0.31%) |
Feb 03, 2020 | 8.285 | 8.311 | 8.208 | 8.242 | 1,030,849 | +0.06(+0.74%) |
Jan 31, 2020 | 8.234 | 8.234 | 8.156 | 8.182 | 861,697 | +0.00(+0.00%) |
Jan 30, 2020 | 8.052 | 8.208 | 8.044 | 8.182 | 4,473,676 | -0.02(-0.21%) |
Jan 29, 2020 | 8.277 | 8.294 | 8.121 | 8.199 | 10,062,804 | -0.53(-6.03%) |
Jan 28, 2020 | 8.829 | 8.872 | 8.674 | 8.726 | 109,300 | -0.11(-1.27%) |
Jan 27, 2020 | 8.803 | 8.907 | 8.657 | 8.838 | 219,911 | +0.00(+0.00%) |
Jan 24, 2020 | 8.881 | 9.062 | 8.795 | 8.838 | 245,984 | +0.05(+0.59%) |
Jan 23, 2020 | 8.579 | 8.829 | 8.407 | 8.786 | 153,421 | +0.20(+2.31%) |
Jan 22, 2020 | 8.622 | 8.717 | 8.363 | 8.587 | 324,347 | -0.29(-3.30%) |
Jan 21, 2020 | 8.329 | 9.287 | 8.234 | 8.881 | 546,274 | +0.98(+12.46%) |
Jan 17, 2020 | 7.940 | 8.354 | 7.897 | 7.897 | 209,486 | +0.13(+1.67%) |
Jan 16, 2020 | 7.353 | 7.768 | 7.310 | 7.768 | 118,168 | +0.48(+6.64%) |
Jan 15, 2020 | 7.379 | 7.422 | 7.198 | 7.284 | 28,650 | +0.03(+0.48%) |
Jan 14, 2020 | 7.146 | 7.284 | 7.146 | 7.250 | 10,624 | +0.13(+1.82%) |
Jan 13, 2020 | 7.319 | 7.319 | 6.956 | 7.120 | 29,929 | -0.20(-2.77%) |
Jan 10, 2020 | 7.371 | 7.379 | 7.323 | 7.323 | 4,866 | +0.00(+0.06%) |
Jan 09, 2020 | 7.224 | 7.552 | 7.163 | 7.319 | 33,257 | +0.16(+2.29%) |
Jan 08, 2020 | 7.068 | 7.189 | 7.068 | 7.155 | 17,889 | +0.10(+1.47%) |
Jan 07, 2020 | 7.189 | 7.189 | 6.974 | 7.051 | 21,950 | -0.06(-0.85%) |
Jan 06, 2020 | 6.913 | 7.181 | 6.913 | 7.112 | 23,990 | +0.21(+3.00%) |
Jan 03, 2020 | 6.965 | 7.025 | 6.823 | 6.905 | 9,269 | -0.02(-0.25%) |