Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.950 | 9.950 | 9.700 | 9.770 | 6,305 | -0.08(-0.81%) |
Mar 30, 2021 | 9.870 | 9.900 | 9.800 | 9.850 | 13,548 | -0.10(-1.00%) |
Mar 29, 2021 | 9.780 | 9.970 | 9.780 | 9.950 | 6,539 | +0.07(+0.71%) |
Mar 26, 2021 | 9.700 | 9.900 | 9.650 | 9.880 | 13,300 | -0.18(-1.79%) |
Mar 25, 2021 | 9.910 | 10.14 | 9.900 | 10.06 | 11,437 | +0.24(+2.47%) |
Mar 24, 2021 | 10.00 | 10.44 | 9.520 | 9.818 | 11,272 | -0.16(-1.63%) |
Mar 23, 2021 | 10.36 | 10.55 | 9.900 | 9.980 | 16,745 | -0.14(-1.38%) |
Mar 22, 2021 | 10.08 | 10.76 | 10.08 | 10.12 | 12,537 | +0.02(+0.20%) |
Mar 19, 2021 | 10.25 | 10.36 | 10.10 | 10.10 | 8,600 | -0.08(-0.79%) |
Mar 18, 2021 | 10.24 | 10.32 | 10.15 | 10.18 | 13,711 | +0.00(+0.00%) |
Mar 17, 2021 | 10.23 | 10.44 | 10.06 | 10.18 | 13,491 | -0.04(-0.39%) |
Mar 16, 2021 | 10.28 | 10.46 | 10.08 | 10.22 | 6,804 | +0.27(+2.71%) |
Mar 15, 2021 | 10.63 | 10.81 | 9.850 | 9.950 | 70,140 | -0.37(-3.59%) |
Mar 12, 2021 | 10.48 | 10.51 | 10.14 | 10.32 | 8,600 | +0.00(+0.00%) |
Mar 11, 2021 | 10.50 | 10.50 | 10.24 | 10.32 | 16,324 | -0.08(-0.77%) |
Mar 10, 2021 | 10.44 | 10.69 | 10.25 | 10.40 | 6,690 | +0.22(+2.16%) |
Mar 09, 2021 | 10.45 | 10.67 | 10.01 | 10.18 | 4,775 | +0.01(+0.10%) |
Mar 08, 2021 | 10.27 | 10.30 | 10.17 | 10.17 | 16,575 | -0.13(-1.26%) |
Mar 05, 2021 | 10.60 | 10.60 | 9.980 | 10.30 | 5,000 | -0.05(-0.48%) |
Mar 04, 2021 | 10.79 | 10.79 | 9.850 | 10.35 | 23,823 | -0.04(-0.43%) |
Mar 03, 2021 | 10.65 | 10.65 | 10.34 | 10.39 | 15,437 | -0.33(-3.03%) |
Mar 02, 2021 | 10.90 | 10.90 | 10.61 | 10.72 | 20,077 | -0.28(-2.55%) |
Mar 01, 2021 | 10.75 | 11.63 | 10.75 | 11.00 | 76,976 | +0.00(+0.00%) |
Feb 26, 2021 | 10.92 | 11.00 | 10.60 | 11.00 | 5,900 | +0.05(+0.46%) |
Feb 25, 2021 | 11.00 | 11.00 | 10.42 | 10.95 | 23,324 | +0.08(+0.74%) |
Feb 24, 2021 | 10.21 | 11.00 | 10.21 | 10.87 | 7,560 | -0.01(-0.09%) |
Feb 23, 2021 | 10.75 | 10.98 | 10.30 | 10.88 | 18,833 | -0.09(-0.82%) |
Feb 22, 2021 | 11.11 | 11.13 | 10.75 | 10.97 | 12,350 | -0.18(-1.61%) |
Feb 19, 2021 | 11.18 | 11.19 | 10.73 | 11.15 | 8,800 | +0.42(+3.91%) |
Feb 18, 2021 | 11.37 | 11.37 | 10.34 | 10.73 | 13,546 | -0.37(-3.33%) |
Feb 17, 2021 | 11.11 | 11.63 | 11.09 | 11.10 | 12,352 | -0.01(-0.09%) |
Feb 16, 2021 | 11.15 | 11.63 | 11.02 | 11.11 | 23,614 | -0.04(-0.36%) |
Feb 12, 2021 | 10.78 | 11.31 | 10.50 | 11.15 | 28,100 | +0.45(+4.21%) |
Feb 11, 2021 | 10.37 | 10.78 | 10.33 | 10.70 | 15,801 | +0.30(+2.88%) |
Feb 10, 2021 | 10.35 | 10.64 | 10.21 | 10.40 | 10,599 | +0.15(+1.46%) |
Feb 09, 2021 | 10.20 | 10.25 | 10.13 | 10.25 | 8,638 | +0.15(+1.49%) |
Feb 08, 2021 | 10.00 | 10.20 | 9.980 | 10.10 | 16,916 | +0.19(+1.92%) |
Feb 05, 2021 | 10.00 | 10.06 | 9.910 | 9.910 | 18,600 | +0.01(+0.10%) |
Feb 04, 2021 | 9.880 | 10.00 | 9.800 | 9.900 | 23,068 | +0.08(+0.80%) |
Feb 03, 2021 | 9.790 | 9.850 | 9.620 | 9.822 | 18,394 | +0.03(+0.32%) |
Feb 02, 2021 | 9.670 | 9.790 | 9.403 | 9.790 | 7,168 | +0.34(+3.60%) |
Feb 01, 2021 | 9.880 | 9.880 | 9.200 | 9.450 | 40,651 | +0.35(+3.85%) |
Jan 29, 2021 | 9.224 | 9.290 | 8.900 | 9.100 | 12,800 | -0.20(-2.12%) |
Jan 28, 2021 | 9.320 | 9.350 | 9.000 | 9.297 | 32,567 | +0.17(+1.90%) |
Jan 27, 2021 | 9.240 | 9.330 | 8.850 | 9.123 | 24,241 | -0.08(-0.83%) |
Jan 26, 2021 | 9.130 | 9.522 | 9.024 | 9.200 | 10,945 | +0.06(+0.62%) |
Jan 25, 2021 | 10.25 | 10.25 | 8.850 | 9.143 | 29,233 | -0.26(-2.73%) |
Jan 22, 2021 | 9.250 | 9.640 | 9.250 | 9.400 | 8,700 | +0.06(+0.64%) |
Jan 21, 2021 | 9.490 | 9.550 | 9.290 | 9.340 | 6,710 | -0.21(-2.20%) |
Jan 20, 2021 | 9.900 | 10.28 | 9.280 | 9.550 | 27,625 | -0.37(-3.73%) |
Jan 19, 2021 | 10.17 | 10.17 | 9.340 | 9.920 | 21,779 | -0.05(-0.50%) |
Jan 15, 2021 | 10.01 | 10.02 | 9.600 | 9.970 | 10,800 | -0.03(-0.30%) |
Jan 14, 2021 | 9.910 | 10.25 | 9.810 | 10.00 | 11,957 | +0.01(+0.10%) |
Jan 13, 2021 | 10.06 | 10.25 | 9.800 | 9.990 | 9,685 | +0.10(+1.01%) |
Jan 12, 2021 | 9.870 | 10.10 | 9.500 | 9.890 | 24,962 | +0.11(+1.12%) |
Jan 11, 2021 | 9.400 | 9.780 | 9.210 | 9.780 | 17,097 | +0.42(+4.54%) |
Jan 08, 2021 | 9.500 | 9.730 | 8.500 | 9.355 | 218,200 | -0.03(-0.27%) |
Jan 07, 2021 | 9.690 | 9.690 | 9.010 | 9.380 | 5,819 | +0.01(+0.11%) |
Jan 06, 2021 | 9.430 | 9.710 | 9.020 | 9.370 | 20,896 | +0.06(+0.64%) |
Jan 05, 2021 | 9.240 | 9.490 | 9.000 | 9.310 | 14,598 | +0.11(+1.20%) |
Jan 04, 2021 | 9.440 | 9.470 | 9.140 | 9.200 | 9,546 | +0.03(+0.33%) |
Dec 31, 2020 | 9.170 | 9.170 | 9.170 | 19,009 | -0.23(-2.45%) | |
Dec 30, 2020 | 9.170 | 9.490 | 8.760 | 9.400 | 19,009 | -0.10(-1.05%) |
Dec 29, 2020 | 8.960 | 9.500 | 8.960 | 9.500 | 9,235 | +0.54(+6.03%) |
Dec 28, 2020 | 8.800 | 9.045 | 8.800 | 8.960 | 10,564 | +0.18(+2.05%) |
Dec 24, 2020 | 9.110 | 9.150 | 8.670 | 8.780 | 5,100 | -0.33(-3.62%) |
Dec 23, 2020 | 9.000 | 9.190 | 8.910 | 9.110 | 6,239 | +0.12(+1.33%) |
Dec 22, 2020 | 9.000 | 9.750 | 8.855 | 8.990 | 50,169 | -0.15(-1.64%) |
Dec 21, 2020 | 10.01 | 10.01 | 9.010 | 9.140 | 29,403 | -0.86(-8.60%) |
Dec 18, 2020 | 10.19 | 10.19 | 9.755 | 10.00 | 6,900 | -0.01(-0.10%) |
Dec 17, 2020 | 10.00 | 10.14 | 9.900 | 10.01 | 18,892 | -0.07(-0.69%) |
Dec 16, 2020 | 9.800 | 10.08 | 9.585 | 10.08 | 7,473 | +0.26(+2.65%) |
Dec 15, 2020 | 9.650 | 10.35 | 9.650 | 9.820 | 9,832 | +0.01(+0.10%) |
Dec 14, 2020 | 10.10 | 10.69 | 9.668 | 9.810 | 18,550 | -0.26(-2.58%) |
Dec 11, 2020 | 10.20 | 10.82 | 9.890 | 10.07 | 27,100 | +0.09(+0.90%) |
Dec 10, 2020 | 10.18 | 10.20 | 9.720 | 9.980 | 9,128 | -0.17(-1.67%) |
Dec 09, 2020 | 11.10 | 11.10 | 9.800 | 10.15 | 15,271 | -0.29(-2.78%) |
Dec 08, 2020 | 9.710 | 10.44 | 9.490 | 10.44 | 43,956 | +0.90(+9.43%) |
Dec 07, 2020 | 9.650 | 10.00 | 9.410 | 9.540 | 21,598 | +0.09(+0.95%) |
Dec 04, 2020 | 9.410 | 10.49 | 9.200 | 9.450 | 61,100 | -0.11(-1.18%) |
Dec 03, 2020 | 9.810 | 10.10 | 9.562 | 9.562 | 60,882 | -0.36(-3.60%) |
Dec 02, 2020 | 10.24 | 10.38 | 9.720 | 9.920 | 16,083 | -0.25(-2.46%) |
Dec 01, 2020 | 10.62 | 10.77 | 9.990 | 10.17 | 24,650 | +0.17(+1.70%) |
Nov 30, 2020 | 10.33 | 10.90 | 9.910 | 10.00 | 123,806 | -0.58(-5.48%) |
Nov 27, 2020 | 10.78 | 10.78 | 9.695 | 10.58 | 24,400 | -0.42(-3.82%) |
Nov 25, 2020 | 11.08 | 11.25 | 10.51 | 11.00 | 26,600 | -0.45(-3.93%) |
Nov 24, 2020 | 13.24 | 13.25 | 11.25 | 11.45 | 44,068 | -1.80(-13.58%) |
Nov 23, 2020 | 14.00 | 14.14 | 10.96 | 13.25 | 389,193 | +2.58(+24.13%) |
Nov 20, 2020 | 10.06 | 10.95 | 10.06 | 10.67 | 136,964 | +0.59(+5.84%) |
Nov 19, 2020 | 10.23 | 10.50 | 9.945 | 10.09 | 77,067 | -0.14(-1.40%) |
Nov 18, 2020 | 10.68 | 11.05 | 8.866 | 10.23 | 114,558 | -0.08(-0.82%) |
Nov 17, 2020 | 8.531 | 11.05 | 8.509 | 10.31 | 138,142 | +2.17(+26.64%) |
Nov 16, 2020 | 6.999 | 8.147 | 6.999 | 8.144 | 44,621 | +1.20(+17.35%) |
Nov 13, 2020 | 6.593 | 7.161 | 6.593 | 6.940 | 27,420 | +0.58(+9.06%) |
Nov 12, 2020 | 7.258 | 7.258 | 6.363 | 6.363 | 3,056 | -0.53(-7.62%) |
Nov 11, 2020 | 6.483 | 6.986 | 6.291 | 6.888 | 8,811 | +0.58(+9.23%) |
Nov 10, 2020 | 6.262 | 6.324 | 6.232 | 6.306 | 2,964 | -0.18(-2.73%) |
Nov 09, 2020 | 5.975 | 6.534 | 5.975 | 6.483 | 3,293 | +0.47(+7.73%) |
Nov 06, 2020 | 6.467 | 6.467 | 6.017 | 6.017 | 1,493 | -0.20(-3.22%) |
Nov 05, 2020 | 6.232 | 6.232 | 6.218 | 6.218 | 1,950 | +0.10(+1.56%) |
Nov 04, 2020 | 6.122 | 6.122 | 6.122 | 230 | +0.00(+0.00%) | |
Nov 03, 2020 | 6.593 | 6.593 | 5.967 | 6.122 | 3,485 | -0.50(-7.56%) |
Nov 02, 2020 | 5.901 | 6.623 | 5.901 | 6.623 | 3,126 | +0.73(+12.37%) |
Oct 30, 2020 | 5.886 | 5.894 | 5.812 | 5.894 | 13,167 | +0.08(+1.39%) |
Oct 29, 2020 | 5.798 | 5.812 | 5.695 | 5.812 | 1,326 | +0.21(+3.82%) |
Oct 28, 2020 | 5.819 | 5.819 | 5.599 | 5.599 | 1,201 | +0.00(+0.00%) |
Oct 27, 2020 | 5.894 | 5.894 | 5.540 | 5.599 | 1,218 | -0.29(-5.00%) |
Oct 26, 2020 | 5.709 | 5.967 | 5.709 | 5.894 | 15,573 | +0.12(+2.04%) |
Oct 23, 2020 | 5.926 | 5.926 | 5.776 | 5.776 | 2,714 | +0.29(+5.34%) |
Oct 22, 2020 | 5.746 | 5.746 | 5.483 | 5.483 | 673 | -0.04(-0.77%) |
Oct 21, 2020 | 5.510 | 5.591 | 5.429 | 5.525 | 7,263 | +0.30(+5.78%) |
Oct 20, 2020 | 5.545 | 5.545 | 5.223 | 5.223 | 6,840 | -0.29(-5.21%) |
Oct 19, 2020 | 5.547 | 5.555 | 5.407 | 5.510 | 12,782 | +0.27(+5.20%) |
Oct 16, 2020 | 5.260 | 5.464 | 5.231 | 5.238 | 2,036 | -0.52(-9.08%) |
Oct 15, 2020 | 5.746 | 5.783 | 5.599 | 5.761 | 5,371 | +0.24(+4.27%) |
Oct 14, 2020 | 5.709 | 5.709 | 5.525 | 5.525 | 4,512 | -0.21(-3.72%) |
Oct 13, 2020 | 5.661 | 5.739 | 5.661 | 5.739 | 777 | -0.04(-0.76%) |
Oct 12, 2020 | 5.783 | 5.783 | 5.783 | 5.783 | 382 | +0.00(+0.00%) |
Oct 09, 2020 | 5.164 | 5.938 | 5.164 | 5.783 | 32,035 | +0.39(+7.24%) |
Oct 08, 2020 | 5.312 | 5.407 | 5.157 | 5.393 | 40,899 | +0.14(+2.66%) |
Oct 07, 2020 | 5.245 | 5.292 | 5.135 | 5.253 | 25,640 | +0.12(+2.30%) |
Oct 06, 2020 | 5.289 | 5.369 | 5.135 | 5.135 | 5,287 | -0.15(-2.79%) |
Oct 05, 2020 | 5.479 | 5.479 | 5.282 | 5.282 | 1,351 | -0.20(-3.63%) |
Oct 02, 2020 | 5.481 | 5.481 | 5.481 | 5.481 | 1,085 | -0.11(-1.91%) |
Oct 01, 2020 | 5.724 | 5.746 | 5.525 | 5.588 | 444,500 | -0.13(-2.32%) |
Sep 30, 2020 | 5.378 | 5.731 | 5.304 | 5.720 | 318,066 | -0.16(-2.69%) |
Sep 29, 2020 | 5.636 | 5.886 | 5.172 | 5.879 | 159,665 | +0.28(+5.07%) |
Sep 28, 2020 | 5.459 | 5.595 | 5.201 | 5.595 | 2,287 | +0.11(+2.08%) |
Sep 25, 2020 | 5.525 | 5.709 | 5.404 | 5.481 | 194,926 | -0.04(-0.80%) |
Sep 24, 2020 | 5.636 | 5.754 | 5.525 | 5.525 | 4,970 | +0.00(+0.00%) |
Sep 23, 2020 | 4.906 | 5.527 | 4.906 | 5.525 | 6,286 | +0.03(+0.46%) |
Sep 22, 2020 | 5.500 | 5.500 | 5.500 | 629 | +0.00(+0.00%) | |
Sep 21, 2020 | 5.574 | 5.574 | 5.500 | 5.500 | 1,282 | -0.11(-2.03%) |
Sep 18, 2020 | 5.754 | 5.754 | 5.614 | 5.614 | 4,479 | -0.01(-0.26%) |
Sep 17, 2020 | 5.628 | 5.628 | 5.628 | 449 | +0.00(+0.00%) | |
Sep 16, 2020 | 5.724 | 5.724 | 5.628 | 5.628 | 3,156 | -0.27(-4.50%) |
Sep 15, 2020 | 5.820 | 5.894 | 5.820 | 5.894 | 1,616 | +0.08(+1.39%) |
Sep 14, 2020 | 5.886 | 5.886 | 5.812 | 5.812 | 814 | -0.12(-1.99%) |
Sep 11, 2020 | 5.798 | 5.938 | 5.798 | 5.930 | 8,416 | -0.03(-0.54%) |
Sep 10, 2020 | 5.963 | 5.963 | 5.963 | 5.963 | 510 | -0.04(-0.69%) |
Sep 09, 2020 | 5.916 | 6.004 | 5.658 | 6.004 | 3,367 | +0.05(+0.87%) |
Sep 08, 2020 | 5.871 | 5.976 | 5.871 | 5.952 | 4,467 | +0.10(+1.76%) |
Sep 04, 2020 | 5.887 | 5.887 | 5.794 | 5.849 | 2,443 | -0.06(-0.97%) |
Sep 03, 2020 | 5.907 | 5.907 | 5.907 | 5.907 | 542 | +0.11(+1.84%) |
Sep 02, 2020 | 5.820 | 5.875 | 5.732 | 5.800 | 2,547 | -0.03(-0.47%) |
Sep 01, 2020 | 5.827 | 5.827 | 5.827 | 5.827 | 1,556 | +0.05(+0.89%) |
Aug 31, 2020 | 5.827 | 5.827 | 5.776 | 5.776 | 5,380 | -0.01(-0.25%) |
Aug 28, 2020 | 5.766 | 6.004 | 5.766 | 5.790 | 2,579 | +0.00(+0.00%) |
Aug 27, 2020 | 5.776 | 5.790 | 5.775 | 5.790 | 1,673 | +0.01(+0.19%) |
Aug 26, 2020 | 5.717 | 5.779 | 5.717 | 5.779 | 1,554 | -0.03(-0.44%) |
Aug 25, 2020 | 5.717 | 5.827 | 5.717 | 5.805 | 3,401 | +0.08(+1.34%) |
Aug 24, 2020 | 5.827 | 5.827 | 5.728 | 5.728 | 2,401 | -0.04(-0.69%) |
Aug 21, 2020 | 5.820 | 5.820 | 5.750 | 5.768 | 8,823 | +0.01(+0.13%) |
Aug 20, 2020 | 5.761 | 5.801 | 5.761 | 5.761 | 1,046 | -0.07(-1.14%) |
Aug 19, 2020 | 5.717 | 5.857 | 5.717 | 5.827 | 4,711 | +0.06(+0.96%) |
Aug 18, 2020 | 5.894 | 5.894 | 5.695 | 5.772 | 6,612 | -0.25(-4.10%) |
Aug 17, 2020 | 6.173 | 6.173 | 6.019 | 6.019 | 2,792 | +0.10(+1.62%) |
Aug 14, 2020 | 6.078 | 6.372 | 5.923 | 5.923 | 5,701 | -0.02(-0.37%) |
Aug 13, 2020 | 6.396 | 6.396 | 5.945 | 5.945 | 2,736 | -0.24(-3.93%) |
Aug 12, 2020 | 6.277 | 6.306 | 6.151 | 6.188 | 6,079 | -0.08(-1.29%) |
Aug 11, 2020 | 5.901 | 6.336 | 5.901 | 6.269 | 11,402 | -0.01(-0.17%) |
Aug 10, 2020 | 6.608 | 6.630 | 5.945 | 6.280 | 16,437 | -0.14(-2.24%) |
Aug 07, 2020 | 5.643 | 6.549 | 5.643 | 6.424 | 17,239 | +0.16(+2.59%) |
Aug 06, 2020 | 6.358 | 6.358 | 6.056 | 6.262 | 24,952 | -0.04(-0.70%) |
Aug 05, 2020 | 6.262 | 6.630 | 6.225 | 6.306 | 33,034 | +0.06(+0.88%) |
Aug 04, 2020 | 6.056 | 6.431 | 5.945 | 6.251 | 36,584 | +0.36(+6.06%) |
Aug 03, 2020 | 5.899 | 6.468 | 5.604 | 5.894 | 38,906 | +0.15(+2.56%) |
Jul 31, 2020 | 5.827 | 5.886 | 5.746 | 5.746 | 19,139 | -0.18(-2.98%) |
Jul 30, 2020 | 5.997 | 6.117 | 5.827 | 5.923 | 6,332 | -0.10(-1.71%) |
Jul 29, 2020 | 6.033 | 6.137 | 6.026 | 6.026 | 3,760 | -0.01(-0.24%) |
Jul 28, 2020 | 6.063 | 6.475 | 6.041 | 6.041 | 14,214 | +0.03(+0.49%) |
Jul 27, 2020 | 5.812 | 6.396 | 5.746 | 6.011 | 13,818 | -0.35(-5.45%) |
Jul 24, 2020 | 6.483 | 6.483 | 6.247 | 6.358 | 7,330 | -0.03(-0.46%) |
Jul 23, 2020 | 6.232 | 6.483 | 6.232 | 6.387 | 5,074 | +0.15(+2.47%) |
Jul 22, 2020 | 6.092 | 6.299 | 5.927 | 6.233 | 4,421 | +0.36(+6.16%) |
Jul 21, 2020 | 5.886 | 5.894 | 5.871 | 5.871 | 8,049 | -0.01(-0.13%) |
Jul 20, 2020 | 5.717 | 5.879 | 5.673 | 5.879 | 9,428 | +0.01(+0.13%) |
Jul 17, 2020 | 5.849 | 5.894 | 5.680 | 5.871 | 7,737 | +0.31(+5.56%) |
Jul 16, 2020 | 5.673 | 5.852 | 5.533 | 5.562 | 6,751 | +0.04(+0.67%) |
Jul 15, 2020 | 5.790 | 5.894 | 5.525 | 5.525 | 21,602 | +0.01(+0.13%) |
Jul 14, 2020 | 5.341 | 5.606 | 5.230 | 5.518 | 9,610 | +0.16(+3.03%) |
Jul 13, 2020 | 4.928 | 5.356 | 4.928 | 5.356 | 267,117 | +0.41(+8.34%) |
Jul 10, 2020 | 4.874 | 4.965 | 4.874 | 4.943 | 2,579 | +0.14(+2.91%) |
Jul 09, 2020 | 4.918 | 4.918 | 4.788 | 4.803 | 5,398 | -0.04(-0.91%) |
Jul 08, 2020 | 4.781 | 4.847 | 4.722 | 4.847 | 3,612 | +0.16(+3.38%) |
Jul 07, 2020 | 4.689 | 4.689 | 4.689 | 4.689 | 589 | -0.16(-3.27%) |
Jul 06, 2020 | 4.737 | 5.076 | 4.660 | 4.847 | 79,186 | +0.36(+8.05%) |
Jul 02, 2020 | 4.685 | 4.788 | 4.479 | 4.486 | 5,836 | -0.29(-6.02%) |
Jul 01, 2020 | 4.310 | 4.774 | 4.310 | 4.774 | 4,896 | +0.09(+1.89%) |
Jun 30, 2020 | 4.781 | 4.781 | 4.494 | 4.685 | 17,497 | +0.19(+4.26%) |
Jun 29, 2020 | 4.479 | 4.494 | 4.427 | 4.494 | 1,195 | +0.01(+0.16%) |
Jun 26, 2020 | 4.693 | 4.707 | 4.486 | 4.486 | 2,443 | -0.15(-3.33%) |
Jun 25, 2020 | 4.479 | 4.678 | 4.479 | 4.641 | 58,976 | +0.02(+0.48%) |
Jun 24, 2020 | 4.626 | 4.656 | 4.457 | 4.619 | 4,406 | -0.01(-0.32%) |
Jun 23, 2020 | 4.744 | 4.744 | 4.494 | 4.634 | 1,533 | +0.20(+4.48%) |
Jun 22, 2020 | 4.928 | 4.928 | 4.435 | 4.435 | 6,981 | -0.13(-2.75%) |
Jun 19, 2020 | 4.472 | 4.700 | 4.472 | 4.560 | 3,665 | +0.21(+4.92%) |
Jun 18, 2020 | 4.597 | 4.604 | 4.346 | 4.346 | 85,802 | -0.25(-5.45%) |
Jun 17, 2020 | 4.715 | 4.899 | 4.597 | 4.597 | 4,546 | -0.09(-1.89%) |
Jun 16, 2020 | 4.715 | 4.715 | 4.545 | 4.685 | 11,386 | +0.22(+4.95%) |
Jun 15, 2020 | 4.781 | 4.781 | 4.464 | 4.464 | 7,347 | -0.06(-1.30%) |
Jun 12, 2020 | 4.626 | 4.951 | 4.523 | 4.523 | 1,900 | -0.27(-5.54%) |
Jun 11, 2020 | 4.509 | 4.788 | 4.457 | 4.788 | 41,842 | +0.10(+2.04%) |
Jun 10, 2020 | 4.464 | 4.862 | 4.464 | 4.693 | 24,048 | +0.05(+1.11%) |
Jun 09, 2020 | 4.973 | 4.973 | 4.641 | 4.641 | 39,989 | -0.04(-0.94%) |
Jun 08, 2020 | 4.715 | 4.855 | 4.538 | 4.685 | 83,450 | +0.15(+3.41%) |
Jun 05, 2020 | 4.597 | 4.612 | 4.464 | 4.531 | 25,519 | +0.11(+2.50%) |
Jun 04, 2020 | 4.553 | 4.567 | 4.420 | 4.420 | 9,125 | -0.08(-1.80%) |
Jun 03, 2020 | 4.693 | 4.715 | 4.420 | 4.501 | 27,691 | -0.03(-0.65%) |
Jun 02, 2020 | 4.604 | 4.604 | 4.420 | 4.531 | 37,659 | -0.01(-0.32%) |
Jun 01, 2020 | 4.383 | 4.707 | 4.346 | 4.545 | 125,559 | +0.16(+3.70%) |
May 29, 2020 | 4.310 | 4.531 | 4.059 | 4.383 | 36,922 | -0.12(-2.62%) |
May 28, 2020 | 4.457 | 4.531 | 4.416 | 4.501 | 13,298 | +0.07(+1.66%) |
May 27, 2020 | 4.293 | 4.531 | 4.293 | 4.427 | 15,211 | +0.01(+0.16%) |
May 26, 2020 | 4.486 | 4.715 | 4.418 | 4.420 | 19,475 | -0.01(-0.16%) |
May 22, 2020 | 4.486 | 4.531 | 4.427 | 4.427 | 1,764 | +0.00(+0.00%) |
May 21, 2020 | 4.531 | 4.531 | 4.420 | 4.427 | 4,950 | -0.07(-1.48%) |
May 20, 2020 | 4.089 | 4.811 | 4.089 | 4.494 | 19,529 | +0.33(+7.96%) |
May 19, 2020 | 4.105 | 4.162 | 4.079 | 4.162 | 15,351 | +0.04(+0.89%) |
May 18, 2020 | 3.831 | 4.162 | 3.831 | 4.125 | 7,826 | +0.37(+9.80%) |
May 15, 2020 | 4.192 | 4.199 | 3.728 | 3.757 | 24,297 | -0.26(-6.42%) |
May 14, 2020 | 4.192 | 4.354 | 4.015 | 4.015 | 14,544 | -0.41(-9.17%) |
May 13, 2020 | 4.575 | 4.575 | 4.420 | 4.420 | 7,890 | -0.02(-0.50%) |
May 12, 2020 | 4.494 | 4.560 | 4.420 | 4.442 | 12,401 | -0.20(-4.29%) |
May 11, 2020 | 4.494 | 4.641 | 4.479 | 4.641 | 8,025 | -0.04(-0.79%) |
May 08, 2020 | 4.862 | 4.862 | 4.575 | 4.678 | 33,121 | +0.07(+1.60%) |
May 07, 2020 | 4.405 | 4.737 | 4.405 | 4.604 | 12,805 | +0.30(+7.02%) |
May 06, 2020 | 4.516 | 4.516 | 4.273 | 4.302 | 3,017 | -0.41(-8.75%) |
May 05, 2020 | 4.680 | 4.715 | 4.680 | 4.715 | 5,011 | -0.01(-0.16%) |
May 04, 2020 | 4.712 | 4.877 | 4.619 | 4.722 | 11,626 | +0.12(+2.56%) |
May 01, 2020 | 4.486 | 4.604 | 4.486 | 4.604 | 1,085 | -0.10(-2.19%) |
Apr 30, 2020 | 4.973 | 4.973 | 4.479 | 4.707 | 3,192 | +0.07(+1.43%) |
Apr 29, 2020 | 4.796 | 4.958 | 4.464 | 4.641 | 4,760 | +0.20(+4.48%) |
Apr 28, 2020 | 4.663 | 4.759 | 4.442 | 4.442 | 10,505 | -0.35(-7.23%) |
Apr 27, 2020 | 4.604 | 4.788 | 4.604 | 4.788 | 2,095 | +0.00(+0.00%) |
Apr 24, 2020 | 4.788 | 4.788 | 4.788 | 80 | +0.00(+0.00%) | |
Apr 23, 2020 | 4.921 | 4.921 | 4.442 | 4.788 | 2,841 | -0.05(-1.07%) |
Apr 22, 2020 | 4.825 | 4.968 | 4.825 | 4.840 | 3,802 | +0.37(+8.24%) |
Apr 21, 2020 | 4.752 | 4.987 | 4.464 | 4.472 | 9,375 | -0.63(-12.28%) |
Apr 20, 2020 | 4.280 | 5.113 | 4.280 | 5.098 | 2,645 | +0.15(+3.13%) |
Apr 17, 2020 | 5.076 | 5.135 | 4.767 | 4.943 | 10,995 | +0.14(+2.91%) |
Apr 16, 2020 | 4.899 | 4.965 | 4.788 | 4.803 | 2,748 | +0.01(+0.15%) |
Apr 15, 2020 | 5.017 | 5.304 | 4.788 | 4.796 | 3,889 | -0.20(-3.98%) |
Apr 14, 2020 | 4.663 | 5.363 | 4.663 | 4.995 | 6,010 | +0.21(+4.31%) |
Apr 13, 2020 | 4.641 | 4.788 | 4.641 | 4.788 | 3,301 | +0.10(+2.17%) |
Apr 09, 2020 | 4.788 | 4.943 | 4.560 | 4.687 | 16,967 | -0.10(-2.12%) |
Apr 08, 2020 | 4.715 | 4.951 | 4.715 | 4.788 | 13,629 | +0.07(+1.56%) |
Apr 07, 2020 | 4.302 | 4.715 | 4.302 | 4.715 | 12,377 | +0.01(+0.16%) |
Apr 06, 2020 | 4.951 | 4.987 | 4.538 | 4.707 | 18,667 | +0.18(+3.90%) |
Apr 03, 2020 | 4.649 | 4.678 | 4.531 | 4.531 | 14,388 | +0.04(+0.82%) |
Apr 02, 2020 | 5.061 | 5.098 | 4.486 | 4.494 | 12,112 | -0.66(-12.86%) |