Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.647 | 9.979 | 9.363 | 9.743 | 26,628 | -0.02(-0.17%) |
Aug 30, 2021 | 9.259 | 9.880 | 9.171 | 9.760 | 37,237 | +0.53(+5.77%) |
Aug 27, 2021 | 8.380 | 9.300 | 8.380 | 9.227 | 202,137 | +0.24(+2.69%) |
Aug 26, 2021 | 8.687 | 9.275 | 8.503 | 8.985 | 71,076 | +0.19(+2.11%) |
Aug 25, 2021 | 8.275 | 8.832 | 8.066 | 8.800 | 23,136 | +0.60(+7.28%) |
Aug 24, 2021 | 8.025 | 8.461 | 8.025 | 8.203 | 17,902 | +0.13(+1.60%) |
Aug 23, 2021 | 7.953 | 8.146 | 7.904 | 8.074 | 17,204 | +0.06(+0.81%) |
Aug 20, 2021 | 7.896 | 8.130 | 7.821 | 8.009 | 11,630 | +0.08(+1.02%) |
Aug 19, 2021 | 7.921 | 8.287 | 7.750 | 7.929 | 20,210 | -0.16(-1.99%) |
Aug 18, 2021 | 7.800 | 8.195 | 7.791 | 8.090 | 26,487 | +0.33(+4.21%) |
Aug 17, 2021 | 8.251 | 8.332 | 7.082 | 7.763 | 66,896 | -0.48(-5.82%) |
Aug 16, 2021 | 8.453 | 8.453 | 8.198 | 8.243 | 16,342 | -0.15(-1.83%) |
Aug 13, 2021 | 8.461 | 8.513 | 8.325 | 8.396 | 15,666 | -0.13(-1.51%) |
Aug 12, 2021 | 8.759 | 8.759 | 8.227 | 8.525 | 15,004 | -0.23(-2.67%) |
Aug 11, 2021 | 8.864 | 8.969 | 8.671 | 8.759 | 14,669 | -0.08(-0.91%) |
Aug 10, 2021 | 8.582 | 8.856 | 8.582 | 8.840 | 14,128 | +0.22(+2.53%) |
Aug 09, 2021 | 8.340 | 8.767 | 8.166 | 8.622 | 18,674 | +0.14(+1.62%) |
Aug 06, 2021 | 8.695 | 8.856 | 8.227 | 8.485 | 46,556 | -0.38(-4.28%) |
Aug 05, 2021 | 8.590 | 8.864 | 8.227 | 8.864 | 83,965 | +0.27(+3.19%) |
Aug 04, 2021 | 8.816 | 9.006 | 8.590 | 8.590 | 13,521 | -0.37(-4.14%) |
Aug 03, 2021 | 9.009 | 9.009 | 8.606 | 8.961 | 25,458 | -0.09(-0.98%) |
Aug 02, 2021 | 9.292 | 9.292 | 8.872 | 9.050 | 29,412 | -0.27(-2.94%) |
Jul 30, 2021 | 9.292 | 9.473 | 9.034 | 9.324 | 13,368 | -0.05(-0.52%) |
Jul 29, 2021 | 9.477 | 9.590 | 9.276 | 9.372 | 20,190 | -0.07(-0.77%) |
Jul 28, 2021 | 9.372 | 9.445 | 9.206 | 9.445 | 14,561 | +0.05(+0.51%) |
Jul 27, 2021 | 9.195 | 9.397 | 8.913 | 9.397 | 26,923 | +0.07(+0.78%) |
Jul 26, 2021 | 9.461 | 9.566 | 9.034 | 9.324 | 27,406 | -0.07(-0.77%) |
Jul 23, 2021 | 8.969 | 9.397 | 8.880 | 9.397 | 20,280 | +0.44(+4.86%) |
Jul 22, 2021 | 9.251 | 9.251 | 8.743 | 8.961 | 25,532 | -0.31(-3.39%) |
Jul 21, 2021 | 9.171 | 9.413 | 9.155 | 9.276 | 10,604 | +0.12(+1.32%) |
Jul 20, 2021 | 8.800 | 9.276 | 8.784 | 9.155 | 20,181 | +0.32(+3.65%) |
Jul 19, 2021 | 8.792 | 8.880 | 8.550 | 8.832 | 33,039 | -0.06(-0.64%) |
Jul 16, 2021 | 9.026 | 9.163 | 8.767 | 8.888 | 41,128 | -0.15(-1.61%) |
Jul 15, 2021 | 9.009 | 9.384 | 8.816 | 9.034 | 35,064 | -0.06(-0.62%) |
Jul 14, 2021 | 9.953 | 9.961 | 9.086 | 9.090 | 66,987 | -0.84(-8.45%) |
Jul 13, 2021 | 10.22 | 10.29 | 9.792 | 9.929 | 35,471 | -0.31(-2.99%) |
Jul 12, 2021 | 10.19 | 10.25 | 9.889 | 10.24 | 29,165 | +0.06(+0.63%) |
Jul 09, 2021 | 10.30 | 10.30 | 10.08 | 10.17 | 24,824 | -0.08(-0.79%) |
Jul 08, 2021 | 9.985 | 10.30 | 9.679 | 10.25 | 34,449 | +0.28(+2.83%) |
Jul 07, 2021 | 10.86 | 10.95 | 9.961 | 9.969 | 63,794 | -0.88(-8.10%) |
Jul 06, 2021 | 10.89 | 11.00 | 10.73 | 10.85 | 55,916 | -0.08(-0.74%) |
Jul 02, 2021 | 11.44 | 11.53 | 10.93 | 10.93 | 55,466 | -0.48(-4.17%) |
Jul 01, 2021 | 11.78 | 11.85 | 11.15 | 11.40 | 72,704 | -0.36(-3.08%) |
Jun 30, 2021 | 11.78 | 11.87 | 11.61 | 11.77 | 54,740 | -0.11(-0.95%) |
Jun 29, 2021 | 12.41 | 12.48 | 11.70 | 11.88 | 96,869 | -0.25(-2.06%) |
Jun 28, 2021 | 11.98 | 12.90 | 11.24 | 12.13 | 353,736 | +1.39(+12.91%) |
Jun 25, 2021 | 10.93 | 10.93 | 10.57 | 10.74 | 46,716 | -0.02(-0.15%) |
Jun 24, 2021 | 10.74 | 10.95 | 10.52 | 10.76 | 66,953 | +0.02(+0.15%) |
Jun 23, 2021 | 10.49 | 10.77 | 10.41 | 10.74 | 57,524 | +0.23(+2.23%) |
Jun 22, 2021 | 10.61 | 10.61 | 10.40 | 10.51 | 80,369 | -0.02(-0.15%) |
Jun 21, 2021 | 10.00 | 10.68 | 9.855 | 10.53 | 66,563 | +0.65(+6.53%) |
Jun 18, 2021 | 10.04 | 10.04 | 9.789 | 9.880 | 25,010 | -0.13(-1.29%) |
Jun 17, 2021 | 9.840 | 10.07 | 9.689 | 10.01 | 42,605 | +0.06(+0.65%) |
Jun 16, 2021 | 9.816 | 10.10 | 9.671 | 9.945 | 96,575 | +0.10(+1.07%) |
Jun 15, 2021 | 10.40 | 10.41 | 9.735 | 9.840 | 86,919 | -0.57(-5.50%) |
Jun 14, 2021 | 10.16 | 10.41 | 10.11 | 10.41 | 60,843 | +0.30(+2.95%) |
Jun 11, 2021 | 9.921 | 10.16 | 9.799 | 10.11 | 84,319 | +0.23(+2.33%) |
Jun 10, 2021 | 9.913 | 9.913 | 9.518 | 9.885 | 87,126 | -0.09(-0.93%) |
Jun 09, 2021 | 9.558 | 9.977 | 9.485 | 9.977 | 114,540 | +0.51(+5.37%) |
Jun 08, 2021 | 9.356 | 9.526 | 9.284 | 9.469 | 39,076 | +0.11(+1.21%) |
Jun 07, 2021 | 9.179 | 9.356 | 9.074 | 9.356 | 68,958 | +0.21(+2.29%) |
Jun 04, 2021 | 9.058 | 9.147 | 8.703 | 9.147 | 43,268 | +0.45(+5.19%) |
Jun 03, 2021 | 8.622 | 8.945 | 8.498 | 8.695 | 25,348 | -0.09(-1.01%) |
Jun 02, 2021 | 8.485 | 8.792 | 8.485 | 8.784 | 23,954 | +0.27(+3.22%) |
Jun 01, 2021 | 8.187 | 8.663 | 8.106 | 8.509 | 66,203 | +0.32(+3.94%) |
May 28, 2021 | 8.824 | 8.921 | 7.985 | 8.187 | 144,485 | -0.22(-2.59%) |
May 27, 2021 | 8.727 | 8.751 | 8.211 | 8.404 | 39,393 | -0.22(-2.53%) |
May 26, 2021 | 8.130 | 8.663 | 8.074 | 8.622 | 49,838 | +0.49(+6.05%) |
May 25, 2021 | 8.187 | 8.554 | 8.066 | 8.130 | 56,415 | -0.02(-0.30%) |
May 24, 2021 | 8.380 | 8.711 | 8.114 | 8.154 | 17,829 | -0.21(-2.51%) |
May 21, 2021 | 8.203 | 8.469 | 8.138 | 8.364 | 22,157 | +0.17(+2.07%) |
May 20, 2021 | 8.195 | 8.267 | 8.038 | 8.195 | 14,059 | -0.09(-1.07%) |
May 19, 2021 | 8.324 | 8.421 | 7.953 | 8.283 | 37,039 | -0.10(-1.25%) |
May 18, 2021 | 7.808 | 8.388 | 7.719 | 8.388 | 77,296 | +0.60(+7.77%) |
May 17, 2021 | 7.574 | 7.783 | 7.380 | 7.783 | 21,078 | +0.30(+3.99%) |
May 14, 2021 | 7.590 | 7.654 | 7.299 | 7.485 | 29,724 | +0.00(+0.00%) |
May 13, 2021 | 7.412 | 7.525 | 7.299 | 7.485 | 46,307 | +0.14(+1.92%) |
May 12, 2021 | 7.566 | 7.613 | 7.203 | 7.344 | 23,888 | -0.37(-4.76%) |
May 11, 2021 | 7.783 | 7.856 | 7.630 | 7.711 | 31,438 | -0.14(-1.75%) |
May 10, 2021 | 7.582 | 7.864 | 7.566 | 7.848 | 66,750 | +0.23(+3.02%) |
May 07, 2021 | 7.654 | 7.654 | 7.477 | 7.618 | 16,121 | -0.09(-1.20%) |
May 06, 2021 | 7.735 | 7.735 | 7.541 | 7.711 | 27,647 | -0.02(-0.21%) |
May 05, 2021 | 7.848 | 7.856 | 7.646 | 7.727 | 18,188 | -0.14(-1.74%) |
May 04, 2021 | 7.969 | 7.969 | 7.598 | 7.864 | 35,463 | -0.09(-1.12%) |
May 03, 2021 | 7.864 | 7.977 | 7.509 | 7.953 | 43,006 | +0.24(+3.14%) |
Apr 30, 2021 | 7.783 | 7.804 | 7.542 | 7.711 | 82,819 | +0.08(+1.06%) |
Apr 29, 2021 | 7.376 | 7.646 | 7.322 | 7.630 | 43,366 | +0.13(+1.70%) |
Apr 28, 2021 | 7.185 | 7.503 | 7.161 | 7.503 | 47,595 | +0.34(+4.78%) |
Apr 27, 2021 | 7.320 | 7.327 | 7.029 | 7.161 | 44,486 | -0.08(-1.10%) |
Apr 26, 2021 | 6.795 | 7.336 | 6.795 | 7.240 | 85,849 | +0.48(+7.06%) |
Apr 23, 2021 | 6.795 | 6.795 | 6.575 | 6.763 | 29,913 | +0.02(+0.35%) |
Apr 22, 2021 | 6.922 | 6.922 | 6.667 | 6.739 | 43,762 | +0.01(+0.12%) |
Apr 21, 2021 | 6.500 | 6.962 | 6.492 | 6.731 | 80,490 | +0.24(+3.68%) |
Apr 20, 2021 | 6.532 | 6.675 | 6.437 | 6.492 | 24,558 | -0.03(-0.49%) |
Apr 19, 2021 | 6.707 | 6.755 | 6.524 | 6.524 | 34,999 | -0.23(-3.42%) |
Apr 16, 2021 | 6.771 | 6.793 | 6.636 | 6.755 | 27,525 | -0.02(-0.23%) |
Apr 15, 2021 | 6.890 | 6.938 | 6.644 | 6.771 | 45,019 | -0.02(-0.23%) |
Apr 14, 2021 | 6.484 | 6.823 | 6.421 | 6.787 | 14,201 | +0.29(+4.53%) |
Apr 13, 2021 | 6.548 | 6.604 | 6.397 | 6.492 | 19,570 | -0.11(-1.69%) |
Apr 12, 2021 | 6.691 | 6.691 | 6.516 | 6.604 | 20,584 | -0.12(-1.78%) |
Apr 09, 2021 | 6.747 | 6.819 | 6.604 | 6.723 | 15,962 | -0.13(-1.86%) |
Apr 08, 2021 | 7.208 | 7.208 | 6.628 | 6.850 | 32,332 | -0.24(-3.37%) |
Apr 07, 2021 | 6.874 | 7.264 | 6.827 | 7.089 | 52,251 | +0.27(+3.97%) |
Apr 06, 2021 | 6.636 | 6.843 | 6.604 | 6.819 | 24,958 | +0.24(+3.63%) |
Apr 05, 2021 | 6.286 | 6.628 | 6.206 | 6.580 | 38,072 | +0.32(+5.08%) |
Apr 01, 2021 | 6.071 | 6.365 | 6.071 | 6.262 | 19,983 | +0.25(+4.10%) |
Mar 31, 2021 | 6.071 | 6.429 | 5.967 | 6.015 | 79,369 | -0.02(-0.40%) |
Mar 30, 2021 | 6.278 | 6.278 | 5.983 | 6.039 | 37,239 | -0.28(-4.41%) |
Mar 29, 2021 | 6.500 | 6.699 | 6.246 | 6.317 | 30,873 | -0.22(-3.41%) |
Mar 26, 2021 | 6.524 | 6.747 | 6.484 | 6.540 | 32,552 | +0.01(+0.18%) |
Mar 25, 2021 | 6.787 | 6.898 | 6.500 | 6.528 | 38,399 | -0.31(-4.48%) |
Mar 24, 2021 | 6.835 | 7.121 | 6.532 | 6.835 | 47,898 | +0.07(+1.06%) |
Mar 23, 2021 | 6.986 | 7.145 | 6.763 | 6.763 | 51,958 | -0.25(-3.63%) |
Mar 22, 2021 | 7.232 | 7.517 | 7.018 | 7.018 | 33,350 | -0.21(-2.86%) |
Mar 19, 2021 | 7.352 | 7.479 | 7.224 | 7.224 | 110,100 | -0.10(-1.30%) |
Mar 18, 2021 | 7.344 | 7.509 | 7.224 | 7.320 | 78,433 | +0.16(+2.22%) |
Mar 17, 2021 | 7.662 | 7.662 | 7.161 | 7.161 | 44,419 | -0.57(-7.41%) |
Mar 16, 2021 | 7.877 | 7.985 | 7.590 | 7.734 | 15,395 | -0.11(-1.42%) |
Mar 15, 2021 | 8.139 | 8.173 | 7.688 | 7.845 | 77,448 | -0.15(-1.89%) |
Mar 12, 2021 | 7.917 | 8.147 | 7.821 | 7.996 | 45,875 | +0.13(+1.62%) |
Mar 11, 2021 | 8.195 | 8.218 | 7.797 | 7.869 | 106,327 | -0.09(-1.10%) |
Mar 10, 2021 | 7.877 | 8.131 | 7.717 | 7.956 | 94,527 | +0.12(+1.52%) |
Mar 09, 2021 | 7.678 | 7.917 | 7.177 | 7.837 | 64,621 | +0.20(+2.60%) |
Mar 08, 2021 | 7.622 | 7.917 | 7.331 | 7.638 | 72,842 | -0.01(-0.10%) |
Mar 05, 2021 | 7.161 | 7.662 | 6.882 | 7.646 | 95,646 | +0.63(+8.96%) |
Mar 04, 2021 | 7.216 | 7.273 | 6.874 | 7.018 | 41,960 | -0.14(-2.00%) |
Mar 03, 2021 | 7.678 | 7.752 | 7.161 | 7.161 | 45,578 | -0.62(-7.98%) |
Mar 02, 2021 | 8.068 | 8.177 | 7.598 | 7.781 | 46,364 | -0.23(-2.88%) |
Mar 01, 2021 | 6.850 | 8.092 | 6.850 | 8.012 | 134,337 | +1.22(+17.92%) |
Feb 26, 2021 | 6.644 | 7.002 | 6.524 | 6.795 | 43,738 | +0.29(+4.40%) |
Feb 25, 2021 | 6.970 | 7.010 | 6.484 | 6.508 | 87,461 | -0.49(-6.94%) |
Feb 24, 2021 | 6.469 | 7.041 | 6.469 | 6.994 | 82,395 | +0.60(+9.33%) |
Feb 23, 2021 | 6.469 | 6.659 | 5.840 | 6.397 | 190,283 | -0.30(-4.51%) |
Feb 22, 2021 | 7.049 | 7.145 | 6.699 | 6.699 | 84,339 | -0.51(-7.06%) |
Feb 19, 2021 | 7.495 | 7.512 | 7.129 | 7.208 | 61,711 | -0.19(-2.58%) |
Feb 18, 2021 | 7.622 | 7.922 | 7.312 | 7.399 | 84,671 | -0.27(-3.53%) |
Feb 17, 2021 | 8.100 | 8.155 | 7.598 | 7.670 | 216,887 | -0.64(-7.75%) |
Feb 16, 2021 | 8.545 | 9.070 | 8.068 | 8.314 | 421,273 | +0.37(+4.60%) |
Feb 12, 2021 | 6.071 | 8.672 | 5.995 | 7.948 | 764,418 | +1.96(+32.67%) |
Feb 11, 2021 | 6.190 | 6.233 | 5.673 | 5.991 | 40,028 | -0.26(-4.20%) |
Feb 10, 2021 | 6.357 | 6.405 | 5.999 | 6.254 | 36,207 | -0.11(-1.75%) |
Feb 09, 2021 | 6.484 | 6.492 | 6.319 | 6.365 | 42,902 | -0.18(-2.79%) |
Feb 08, 2021 | 6.771 | 6.771 | 6.381 | 6.548 | 53,392 | -0.10(-1.44%) |
Feb 05, 2021 | 6.445 | 6.869 | 6.287 | 6.644 | 95,646 | +0.42(+6.78%) |
Feb 04, 2021 | 5.959 | 6.652 | 5.808 | 6.222 | 116,025 | +0.29(+4.97%) |
Feb 03, 2021 | 5.649 | 5.951 | 5.577 | 5.928 | 64,484 | +0.37(+6.58%) |
Feb 02, 2021 | 5.800 | 5.840 | 5.474 | 5.562 | 34,154 | -0.10(-1.83%) |
Feb 01, 2021 | 5.641 | 5.721 | 5.466 | 5.665 | 74,528 | +0.28(+5.17%) |
Jan 29, 2021 | 5.569 | 5.864 | 5.243 | 5.386 | 57,940 | -0.13(-2.31%) |
Jan 28, 2021 | 5.172 | 5.569 | 5.092 | 5.514 | 69,426 | +0.39(+7.61%) |
Jan 27, 2021 | 5.084 | 5.171 | 4.997 | 5.124 | 34,234 | -0.02(-0.31%) |
Jan 26, 2021 | 5.100 | 5.140 | 4.790 | 5.140 | 35,083 | +0.07(+1.41%) |
Jan 25, 2021 | 5.132 | 5.156 | 4.917 | 5.068 | 36,754 | -0.02(-0.31%) |
Jan 22, 2021 | 5.132 | 5.132 | 5.005 | 5.084 | 15,082 | -0.04(-0.78%) |
Jan 21, 2021 | 5.172 | 5.172 | 5.047 | 5.124 | 27,684 | -0.06(-1.08%) |
Jan 20, 2021 | 5.164 | 5.219 | 5.013 | 5.180 | 20,618 | +0.06(+1.09%) |
Jan 19, 2021 | 5.228 | 5.228 | 5.013 | 5.124 | 36,593 | -0.06(-1.23%) |
Jan 15, 2021 | 5.203 | 5.219 | 5.088 | 5.188 | 24,005 | +0.01(+0.15%) |
Jan 14, 2021 | 5.180 | 5.203 | 4.973 | 5.180 | 27,053 | +0.08(+1.56%) |
Jan 13, 2021 | 5.188 | 5.203 | 5.013 | 5.100 | 38,297 | +0.16(+3.22%) |
Jan 12, 2021 | 4.845 | 5.060 | 4.753 | 4.941 | 37,587 | +0.05(+0.98%) |
Jan 11, 2021 | 4.853 | 4.893 | 4.647 | 4.893 | 23,177 | +0.02(+0.49%) |
Jan 08, 2021 | 4.925 | 4.947 | 4.806 | 4.869 | 24,382 | -0.10(-1.92%) |
Jan 07, 2021 | 4.933 | 5.060 | 4.718 | 4.965 | 104,723 | +0.06(+1.13%) |
Jan 06, 2021 | 4.861 | 5.028 | 4.742 | 4.909 | 58,261 | +0.06(+1.15%) |
Jan 05, 2021 | 4.416 | 4.901 | 4.376 | 4.853 | 112,208 | +0.35(+7.77%) |
Jan 04, 2021 | 4.694 | 5.060 | 4.384 | 4.503 | 56,705 | -0.23(-4.87%) |
Dec 31, 2020 | 4.734 | 4.734 | 4.734 | 61,590 | +0.03(+0.68%) | |
Dec 30, 2020 | 4.877 | 4.909 | 4.591 | 4.702 | 61,590 | -0.06(-1.34%) |
Dec 29, 2020 | 5.140 | 5.172 | 4.575 | 4.766 | 68,517 | -0.33(-6.41%) |
Dec 28, 2020 | 5.092 | 5.277 | 4.845 | 5.092 | 242,381 | +0.45(+9.59%) |
Dec 24, 2020 | 4.611 | 5.569 | 4.393 | 4.647 | 566,840 | -1.20(-20.54%) |
Dec 23, 2020 | 5.975 | 5.975 | 5.681 | 5.848 | 46,615 | -0.13(-2.13%) |
Dec 22, 2020 | 6.055 | 6.055 | 5.633 | 5.975 | 62,401 | -0.15(-2.47%) |
Dec 21, 2020 | 5.888 | 6.421 | 5.816 | 6.126 | 141,789 | +0.10(+1.72%) |
Dec 18, 2020 | 5.888 | 6.039 | 5.617 | 6.023 | 100,171 | -0.05(-0.79%) |
Dec 17, 2020 | 6.039 | 6.111 | 5.832 | 6.071 | 72,664 | -0.05(-0.78%) |
Dec 16, 2020 | 5.880 | 6.118 | 5.779 | 6.118 | 92,691 | +0.21(+3.50%) |
Dec 15, 2020 | 5.959 | 6.047 | 5.776 | 5.912 | 137,697 | -0.27(-4.38%) |
Dec 14, 2020 | 5.967 | 6.445 | 5.943 | 6.182 | 305,818 | -0.10(-1.52%) |
Dec 11, 2020 | 6.858 | 8.919 | 5.729 | 6.278 | 5,232,028 | +1.36(+27.73%) |
Dec 10, 2020 | 4.857 | 4.929 | 4.837 | 4.915 | 5,039 | -0.04(-0.77%) |
Dec 09, 2020 | 4.822 | 5.203 | 4.822 | 4.953 | 46,013 | -0.05(-1.03%) |
Dec 08, 2020 | 5.068 | 5.068 | 4.822 | 5.005 | 10,919 | -0.01(-0.16%) |
Dec 07, 2020 | 4.686 | 5.013 | 4.686 | 5.013 | 26,603 | +0.18(+3.62%) |
Dec 04, 2020 | 4.654 | 4.893 | 4.607 | 4.837 | 25,137 | +0.04(+0.83%) |
Dec 03, 2020 | 4.909 | 4.909 | 4.774 | 4.798 | 14,320 | -0.07(-1.47%) |
Dec 02, 2020 | 5.110 | 5.110 | 4.543 | 4.869 | 15,230 | +0.29(+6.43%) |
Dec 01, 2020 | 4.800 | 4.989 | 4.495 | 4.575 | 62,275 | -0.27(-5.58%) |
Nov 30, 2020 | 4.996 | 5.284 | 4.742 | 4.846 | 26,368 | -0.20(-3.94%) |
Nov 27, 2020 | 5.466 | 5.503 | 4.893 | 5.044 | 20,863 | -0.30(-5.60%) |
Nov 25, 2020 | 5.100 | 5.359 | 5.076 | 5.344 | 35,568 | +0.13(+2.54%) |
Nov 24, 2020 | 4.774 | 5.291 | 4.628 | 5.211 | 86,753 | +0.44(+9.17%) |
Nov 23, 2020 | 4.623 | 4.956 | 4.562 | 4.774 | 79,712 | +0.24(+5.26%) |
Nov 20, 2020 | 4.432 | 4.651 | 4.432 | 4.535 | 8,420 | +0.06(+1.33%) |
Nov 19, 2020 | 4.491 | 4.734 | 4.376 | 4.475 | 53,661 | +0.01(+0.27%) |
Nov 18, 2020 | 4.448 | 4.615 | 4.424 | 4.464 | 12,422 | +0.06(+1.45%) |
Nov 17, 2020 | 4.479 | 4.535 | 4.384 | 4.400 | 17,197 | -0.02(-0.54%) |
Nov 16, 2020 | 4.456 | 4.615 | 4.416 | 4.424 | 13,968 | -0.02(-0.54%) |
Nov 13, 2020 | 4.408 | 4.448 | 4.396 | 4.448 | 5,655 | +0.07(+1.64%) |
Nov 12, 2020 | 4.384 | 4.615 | 4.360 | 4.376 | 16,771 | -0.01(-0.18%) |
Nov 11, 2020 | 4.639 | 4.647 | 4.193 | 4.384 | 36,398 | -0.41(-8.62%) |
Nov 10, 2020 | 4.527 | 4.901 | 4.304 | 4.798 | 34,319 | +0.34(+7.68%) |
Nov 09, 2020 | 4.734 | 4.734 | 4.296 | 4.456 | 36,717 | +0.00(+0.00%) |
Nov 06, 2020 | 4.543 | 4.543 | 4.416 | 4.456 | 8,043 | +0.04(+0.90%) |
Nov 05, 2020 | 4.400 | 4.527 | 4.344 | 4.416 | 16,195 | +0.06(+1.28%) |
Nov 04, 2020 | 4.376 | 4.376 | 4.277 | 4.360 | 4,528 | +0.06(+1.48%) |
Nov 03, 2020 | 4.066 | 4.404 | 4.066 | 4.296 | 8,933 | -0.12(-2.75%) |
Nov 02, 2020 | 4.050 | 4.446 | 4.050 | 4.418 | 5,380 | +0.12(+2.83%) |
Oct 30, 2020 | 4.456 | 4.456 | 4.201 | 4.296 | 11,437 | -0.16(-3.57%) |
Oct 29, 2020 | 4.392 | 4.456 | 4.316 | 4.456 | 11,793 | -0.01(-0.27%) |
Oct 28, 2020 | 4.257 | 4.468 | 4.185 | 4.468 | 38,829 | +0.21(+4.95%) |
Oct 27, 2020 | 4.249 | 4.456 | 4.150 | 4.257 | 32,484 | -0.04(-0.93%) |
Oct 26, 2020 | 4.440 | 5.068 | 4.217 | 4.296 | 255,440 | -0.15(-3.40%) |
Oct 23, 2020 | 4.408 | 4.575 | 4.376 | 4.448 | 12,568 | +0.01(+0.18%) |
Oct 22, 2020 | 4.424 | 4.694 | 4.416 | 4.440 | 47,729 | -0.05(-1.06%) |
Oct 21, 2020 | 4.487 | 4.527 | 4.376 | 4.487 | 9,694 | +0.00(+0.00%) |
Oct 20, 2020 | 4.456 | 4.503 | 4.265 | 4.487 | 18,872 | +0.03(+0.71%) |
Oct 19, 2020 | 4.336 | 4.694 | 4.336 | 4.456 | 36,952 | +0.04(+0.90%) |
Oct 16, 2020 | 4.384 | 4.456 | 4.257 | 4.416 | 22,120 | +0.12(+2.83%) |
Oct 15, 2020 | 4.471 | 4.559 | 4.201 | 4.294 | 28,260 | -0.18(-3.96%) |
Oct 14, 2020 | 4.464 | 4.559 | 4.177 | 4.471 | 54,503 | -0.22(-4.75%) |
Oct 13, 2020 | 4.647 | 5.013 | 4.647 | 4.694 | 103,474 | -0.29(-5.90%) |
Oct 12, 2020 | 4.694 | 5.164 | 4.209 | 4.989 | 232,138 | +0.88(+21.51%) |
Oct 09, 2020 | 4.149 | 4.149 | 3.994 | 4.105 | 10,808 | +0.04(+0.98%) |
Oct 08, 2020 | 4.177 | 4.177 | 4.050 | 4.066 | 8,870 | -0.01(-0.20%) |
Oct 07, 2020 | 4.002 | 4.156 | 3.978 | 4.074 | 25,015 | +0.15(+3.73%) |
Oct 06, 2020 | 4.304 | 4.304 | 3.747 | 3.927 | 59,994 | -0.38(-8.76%) |
Oct 05, 2020 | 4.432 | 4.432 | 4.241 | 4.304 | 10,979 | -0.09(-1.99%) |
Oct 02, 2020 | 4.495 | 4.495 | 4.217 | 4.392 | 30,415 | -0.11(-2.47%) |
Oct 01, 2020 | 4.479 | 4.662 | 4.376 | 4.503 | 13,607 | +0.02(+0.35%) |
Sep 30, 2020 | 4.543 | 4.814 | 4.296 | 4.487 | 57,116 | -0.28(-5.84%) |
Sep 29, 2020 | 4.853 | 4.853 | 4.424 | 4.766 | 23,667 | -0.02(-0.50%) |
Sep 28, 2020 | 4.853 | 4.853 | 4.575 | 4.790 | 32,605 | +0.21(+4.70%) |
Sep 25, 2020 | 4.837 | 5.028 | 4.575 | 4.575 | 27,525 | -0.40(-8.00%) |
Sep 24, 2020 | 4.734 | 5.172 | 4.575 | 4.973 | 67,853 | +0.23(+4.87%) |
Sep 23, 2020 | 5.052 | 5.052 | 4.734 | 4.742 | 50,154 | -0.10(-2.13%) |
Sep 22, 2020 | 4.869 | 5.132 | 4.734 | 4.845 | 87,476 | +0.15(+3.22%) |
Sep 21, 2020 | 4.654 | 4.694 | 4.575 | 4.694 | 54,629 | -0.03(-0.67%) |
Sep 18, 2020 | 4.169 | 4.734 | 4.058 | 4.726 | 118,144 | +0.55(+13.25%) |
Sep 17, 2020 | 4.098 | 4.277 | 3.973 | 4.173 | 39,003 | +0.07(+1.65%) |
Sep 16, 2020 | 3.922 | 4.137 | 3.711 | 4.105 | 70,356 | +0.22(+5.74%) |
Sep 15, 2020 | 3.899 | 3.899 | 3.628 | 3.883 | 32,993 | -0.02(-0.41%) |
Sep 14, 2020 | 3.572 | 3.899 | 3.461 | 3.899 | 45,652 | +0.33(+9.13%) |
Sep 11, 2020 | 3.636 | 3.668 | 3.501 | 3.572 | 14,202 | -0.09(-2.39%) |
Sep 10, 2020 | 3.596 | 3.668 | 3.437 | 3.660 | 29,162 | +0.06(+1.55%) |
Sep 09, 2020 | 3.572 | 3.811 | 3.572 | 3.604 | 16,990 | +0.02(+0.67%) |
Sep 08, 2020 | 3.676 | 3.716 | 3.421 | 3.580 | 30,560 | -0.19(-5.06%) |
Sep 04, 2020 | 3.915 | 3.915 | 3.676 | 3.771 | 21,366 | -0.14(-3.66%) |
Sep 03, 2020 | 3.922 | 3.922 | 3.700 | 3.915 | 59,471 | -0.01(-0.20%) |
Sep 02, 2020 | 3.875 | 3.922 | 3.620 | 3.922 | 50,539 | +0.03(+0.82%) |