Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.09 | 10.11 | 9.733 | 9.858 | 1,246,648 | -0.26(-2.59%) |
Jan 28, 2021 | 10.25 | 10.44 | 10.04 | 10.12 | 1,179,442 | -0.16(-1.57%) |
Jan 27, 2021 | 10.23 | 10.44 | 10.21 | 10.28 | 1,678,106 | +0.00(+0.00%) |
Jan 26, 2021 | 10.19 | 10.30 | 10.16 | 10.28 | 935,435 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.26 | 10.13 | 10.18 | 921,938 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.28 | 10.16 | 10.27 | 787,396 | +0.01(+0.07%) |
Jan 21, 2021 | 10.39 | 10.42 | 10.21 | 10.26 | 729,096 | -0.01(-0.07%) |
Jan 20, 2021 | 10.27 | 10.30 | 10.15 | 10.27 | 757,090 | +0.10(+0.99%) |
Jan 19, 2021 | 10.04 | 10.22 | 9.958 | 10.17 | 3,129,912 | +0.15(+1.48%) |
Jan 15, 2021 | 9.952 | 10.07 | 9.952 | 10.02 | 638,280 | +0.03(+0.34%) |
Jan 14, 2021 | 9.844 | 10.07 | 9.817 | 9.985 | 763,841 | +0.14(+1.43%) |
Jan 13, 2021 | 9.831 | 9.864 | 9.764 | 9.844 | 540,353 | +0.04(+0.41%) |
Jan 12, 2021 | 9.851 | 9.863 | 9.757 | 9.804 | 577,884 | -0.01(-0.14%) |
Jan 11, 2021 | 9.911 | 9.982 | 9.801 | 9.817 | 681,401 | -0.13(-1.28%) |
Jan 08, 2021 | 9.911 | 9.965 | 9.831 | 9.945 | 862,400 | +0.10(+1.02%) |
Jan 07, 2021 | 9.730 | 9.885 | 9.724 | 9.844 | 782,455 | +0.17(+1.74%) |
Jan 06, 2021 | 9.670 | 9.730 | 9.582 | 9.676 | 956,928 | +0.08(+0.84%) |
Jan 05, 2021 | 9.569 | 9.649 | 9.562 | 9.596 | 691,371 | +0.05(+0.49%) |
Jan 04, 2021 | 9.717 | 9.750 | 9.414 | 9.549 | 1,359,012 | -0.14(-1.46%) |
Dec 31, 2020 | 9.690 | 9.690 | 9.690 | 719,969 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.643 | 9.703 | 9.579 | 9.602 | 719,969 | +0.03(+0.28%) |
Dec 29, 2020 | 9.502 | 9.616 | 9.441 | 9.575 | 1,117,603 | +0.07(+0.78%) |
Dec 28, 2020 | 9.569 | 9.629 | 9.481 | 9.502 | 874,055 | +0.01(+0.07%) |
Dec 24, 2020 | 9.616 | 9.737 | 9.475 | 9.495 | 493,331 | -0.13(-1.40%) |
Dec 23, 2020 | 9.629 | 9.686 | 9.555 | 9.629 | 580,137 | +0.04(+0.42%) |
Dec 22, 2020 | 9.596 | 9.750 | 9.535 | 9.589 | 1,606,617 | +0.05(+0.56%) |
Dec 21, 2020 | 9.407 | 9.663 | 9.381 | 9.535 | 1,004,393 | +0.00(+0.00%) |
Dec 18, 2020 | 9.528 | 9.629 | 9.448 | 9.535 | 2,051,009 | -0.03(-0.35%) |
Dec 17, 2020 | 9.555 | 9.612 | 9.367 | 9.569 | 1,182,944 | -0.02(-0.21%) |
Dec 16, 2020 | 9.542 | 9.622 | 9.508 | 9.589 | 932,877 | +0.07(+0.71%) |
Dec 15, 2020 | 9.407 | 9.542 | 9.360 | 9.522 | 953,802 | +0.17(+1.80%) |
Dec 14, 2020 | 9.374 | 9.454 | 9.293 | 9.354 | 1,032,649 | +0.03(+0.36%) |
Dec 11, 2020 | 9.239 | 9.360 | 9.206 | 9.320 | 595,420 | +0.03(+0.36%) |
Dec 10, 2020 | 9.112 | 9.320 | 9.105 | 9.287 | 1,043,252 | +0.09(+0.95%) |
Dec 09, 2020 | 9.327 | 9.360 | 9.169 | 9.199 | 698,520 | -0.07(-0.80%) |
Dec 08, 2020 | 9.206 | 9.334 | 9.166 | 9.273 | 687,156 | +0.05(+0.58%) |
Dec 07, 2020 | 9.354 | 9.374 | 9.112 | 9.219 | 1,187,398 | -0.13(-1.44%) |
Dec 04, 2020 | 9.407 | 9.475 | 9.327 | 9.354 | 961,364 | -0.01(-0.07%) |
Dec 03, 2020 | 9.192 | 9.401 | 9.105 | 9.360 | 970,219 | +0.17(+1.83%) |
Dec 02, 2020 | 9.078 | 9.273 | 9.058 | 9.192 | 906,633 | +0.09(+1.03%) |
Dec 01, 2020 | 9.071 | 9.122 | 8.977 | 9.098 | 856,094 | +0.13(+1.50%) |
Nov 30, 2020 | 9.145 | 9.172 | 8.944 | 8.964 | 1,133,497 | -0.18(-1.98%) |
Nov 27, 2020 | 9.071 | 9.189 | 9.071 | 9.145 | 674,889 | +0.11(+1.19%) |
Nov 25, 2020 | 8.977 | 9.065 | 8.910 | 9.038 | 608,665 | +0.07(+0.75%) |
Nov 24, 2020 | 9.018 | 9.092 | 8.890 | 8.971 | 1,175,788 | +0.14(+1.60%) |
Nov 23, 2020 | 8.722 | 8.890 | 8.702 | 8.830 | 762,979 | +0.17(+1.94%) |
Nov 20, 2020 | 8.695 | 8.709 | 8.621 | 8.662 | 584,854 | -0.06(-0.69%) |
Nov 19, 2020 | 8.581 | 8.722 | 8.571 | 8.722 | 836,034 | +0.17(+2.04%) |
Nov 18, 2020 | 8.709 | 8.843 | 8.547 | 8.547 | 1,119,051 | -0.15(-1.78%) |
Nov 17, 2020 | 8.655 | 8.722 | 8.588 | 8.702 | 952,811 | +0.04(+0.47%) |
Nov 16, 2020 | 8.581 | 8.789 | 8.500 | 8.662 | 1,603,695 | +0.31(+3.70%) |
Nov 13, 2020 | 8.272 | 8.352 | 8.225 | 8.352 | 865,227 | +0.11(+1.39%) |
Nov 12, 2020 | 8.299 | 8.346 | 8.198 | 8.238 | 1,678,577 | -0.09(-1.05%) |
Nov 11, 2020 | 8.104 | 8.346 | 8.050 | 8.326 | 2,402,983 | +0.28(+3.42%) |
Nov 10, 2020 | 7.768 | 8.077 | 7.761 | 8.050 | 1,291,277 | +0.33(+4.26%) |
Nov 09, 2020 | 8.050 | 8.104 | 7.551 | 7.721 | 2,421,035 | +0.06(+0.79%) |
Nov 06, 2020 | 7.956 | 7.956 | 7.600 | 7.660 | 1,769,446 | -0.24(-2.98%) |
Nov 05, 2020 | 7.876 | 8.000 | 7.869 | 7.896 | 1,913,424 | +0.10(+1.26%) |
Nov 04, 2020 | 7.628 | 7.876 | 7.438 | 7.798 | 1,232,501 | +0.12(+1.53%) |
Nov 03, 2020 | 7.602 | 7.726 | 7.517 | 7.680 | 1,062,068 | +0.18(+2.35%) |
Nov 02, 2020 | 7.412 | 7.644 | 7.393 | 7.504 | 1,120,391 | +0.19(+2.59%) |
Oct 30, 2020 | 7.210 | 7.314 | 7.073 | 7.314 | 1,663,695 | +0.01(+0.09%) |
Oct 29, 2020 | 7.242 | 7.344 | 7.190 | 7.308 | 1,413,082 | +0.04(+0.54%) |
Oct 28, 2020 | 7.282 | 7.386 | 7.203 | 7.269 | 1,216,837 | -0.14(-1.85%) |
Oct 27, 2020 | 7.406 | 7.497 | 7.354 | 7.406 | 873,978 | +0.03(+0.35%) |
Oct 26, 2020 | 7.451 | 7.484 | 7.282 | 7.380 | 752,662 | -0.15(-1.99%) |
Oct 23, 2020 | 7.445 | 7.543 | 7.412 | 7.530 | 517,713 | +0.16(+2.13%) |
Oct 22, 2020 | 7.314 | 7.380 | 7.236 | 7.373 | 742,459 | +0.04(+0.53%) |
Oct 21, 2020 | 7.393 | 7.416 | 7.321 | 7.334 | 662,022 | -0.06(-0.80%) |
Oct 20, 2020 | 7.451 | 7.451 | 7.354 | 7.393 | 824,332 | -0.01(-0.09%) |
Oct 19, 2020 | 7.595 | 7.628 | 7.393 | 7.399 | 1,068,400 | -0.20(-2.58%) |
Oct 16, 2020 | 7.687 | 7.732 | 7.595 | 7.595 | 721,062 | -0.13(-1.69%) |
Oct 15, 2020 | 7.732 | 7.798 | 7.719 | 7.726 | 554,764 | -0.07(-0.92%) |
Oct 14, 2020 | 7.758 | 7.830 | 7.732 | 7.798 | 743,329 | +0.04(+0.51%) |
Oct 13, 2020 | 7.771 | 7.817 | 7.732 | 7.758 | 608,537 | -0.05(-0.67%) |
Oct 12, 2020 | 7.915 | 7.935 | 7.739 | 7.811 | 793,417 | -0.05(-0.66%) |
Oct 09, 2020 | 7.869 | 7.909 | 7.817 | 7.863 | 816,764 | -0.01(-0.08%) |
Oct 08, 2020 | 7.726 | 7.876 | 7.706 | 7.869 | 1,092,324 | +0.16(+2.12%) |
Oct 07, 2020 | 7.765 | 7.788 | 7.674 | 7.706 | 704,377 | +0.02(+0.25%) |
Oct 06, 2020 | 7.837 | 7.837 | 7.664 | 7.687 | 987,019 | -0.09(-1.18%) |
Oct 05, 2020 | 7.739 | 7.807 | 7.726 | 7.778 | 1,009,761 | +0.10(+1.28%) |
Oct 02, 2020 | 7.647 | 7.739 | 7.399 | 7.680 | 1,196,359 | -0.07(-0.84%) |
Oct 01, 2020 | 7.621 | 7.752 | 7.536 | 7.745 | 757,126 | +0.19(+2.51%) |
Sep 30, 2020 | 7.510 | 7.641 | 7.510 | 7.556 | 996,641 | +0.06(+0.78%) |
Sep 29, 2020 | 7.484 | 7.549 | 7.425 | 7.497 | 808,747 | +0.01(+0.17%) |
Sep 28, 2020 | 7.425 | 7.536 | 7.419 | 7.484 | 992,280 | +0.12(+1.69%) |
Sep 25, 2020 | 7.184 | 7.373 | 7.151 | 7.360 | 635,771 | +0.18(+2.45%) |
Sep 24, 2020 | 7.184 | 7.319 | 7.057 | 7.184 | 912,801 | -0.01(-0.18%) |
Sep 23, 2020 | 7.425 | 7.455 | 7.172 | 7.197 | 723,792 | -0.23(-3.08%) |
Sep 22, 2020 | 7.373 | 7.484 | 7.373 | 7.425 | 571,452 | +0.07(+0.98%) |
Sep 21, 2020 | 7.308 | 7.412 | 7.295 | 7.354 | 1,056,462 | -0.16(-2.09%) |
Sep 18, 2020 | 7.608 | 7.634 | 7.491 | 7.510 | 892,255 | -0.04(-0.52%) |
Sep 17, 2020 | 7.465 | 7.615 | 7.445 | 7.549 | 819,640 | -0.12(-1.53%) |
Sep 16, 2020 | 7.680 | 7.771 | 7.641 | 7.667 | 683,938 | +0.00(+0.00%) |
Sep 15, 2020 | 7.674 | 7.737 | 7.628 | 7.667 | 559,730 | +0.04(+0.51%) |
Sep 14, 2020 | 7.478 | 7.680 | 7.478 | 7.628 | 870,434 | +0.16(+2.19%) |
Sep 11, 2020 | 7.438 | 7.517 | 7.402 | 7.465 | 823,808 | +0.09(+1.24%) |
Sep 10, 2020 | 7.380 | 7.497 | 7.340 | 7.373 | 1,184,815 | -0.01(-0.09%) |
Sep 09, 2020 | 7.380 | 7.458 | 7.337 | 7.380 | 872,258 | +0.10(+1.35%) |
Sep 08, 2020 | 7.118 | 7.380 | 7.034 | 7.282 | 1,225,484 | +0.15(+2.11%) |
Sep 04, 2020 | 7.275 | 7.314 | 7.020 | 7.131 | 1,377,505 | -0.08(-1.09%) |
Sep 03, 2020 | 7.380 | 7.438 | 7.171 | 7.210 | 1,077,763 | -0.19(-2.56%) |
Sep 02, 2020 | 7.327 | 7.451 | 7.301 | 7.399 | 844,673 | +0.03(+0.44%) |
Sep 01, 2020 | 7.327 | 7.386 | 7.295 | 7.367 | 766,391 | +0.04(+0.53%) |
Aug 31, 2020 | 7.321 | 7.380 | 7.256 | 7.327 | 778,978 | +0.01(+0.09%) |
Aug 28, 2020 | 7.295 | 7.347 | 7.197 | 7.321 | 759,802 | +0.08(+1.17%) |
Aug 27, 2020 | 7.171 | 7.256 | 7.138 | 7.236 | 817,138 | +0.06(+0.82%) |
Aug 26, 2020 | 7.347 | 7.347 | 7.171 | 7.177 | 1,141,806 | -0.10(-1.43%) |
Aug 25, 2020 | 7.412 | 7.419 | 7.236 | 7.282 | 805,851 | -0.08(-1.15%) |
Aug 24, 2020 | 7.229 | 7.399 | 7.177 | 7.367 | 1,492,543 | +0.19(+2.64%) |
Aug 21, 2020 | 7.184 | 7.210 | 7.112 | 7.177 | 1,377,046 | -0.01(-0.18%) |
Aug 20, 2020 | 7.190 | 7.261 | 7.154 | 7.190 | 733,145 | -0.06(-0.81%) |
Aug 19, 2020 | 7.314 | 7.334 | 7.216 | 7.249 | 1,250,137 | -0.07(-0.98%) |
Aug 18, 2020 | 7.478 | 7.478 | 7.269 | 7.321 | 1,732,598 | -0.18(-2.35%) |
Aug 17, 2020 | 7.693 | 7.732 | 7.419 | 7.497 | 1,504,795 | -0.11(-1.46%) |
Aug 14, 2020 | 7.641 | 7.647 | 7.523 | 7.608 | 1,256,997 | -0.06(-0.77%) |
Aug 13, 2020 | 7.621 | 7.817 | 7.595 | 7.667 | 1,062,028 | +0.03(+0.43%) |
Aug 12, 2020 | 7.752 | 7.811 | 7.621 | 7.634 | 691,650 | -0.02(-0.26%) |
Aug 11, 2020 | 7.791 | 7.863 | 7.634 | 7.654 | 1,568,825 | -0.14(-1.76%) |
Aug 10, 2020 | 7.608 | 7.856 | 7.582 | 7.791 | 2,088,461 | +0.20(+2.58%) |
Aug 07, 2020 | 7.510 | 7.608 | 7.458 | 7.595 | 2,277,264 | -0.01(-0.17%) |
Aug 06, 2020 | 7.678 | 7.684 | 7.564 | 7.608 | 2,040,790 | +0.01(+0.17%) |
Aug 05, 2020 | 7.583 | 7.665 | 7.506 | 7.595 | 2,009,690 | +0.20(+2.75%) |
Aug 04, 2020 | 7.329 | 7.430 | 7.220 | 7.392 | 1,671,629 | +0.06(+0.87%) |
Aug 03, 2020 | 7.131 | 7.348 | 7.055 | 7.329 | 1,704,182 | +0.31(+4.44%) |
Jul 31, 2020 | 7.151 | 7.284 | 6.928 | 7.017 | 2,063,386 | +0.01(+0.18%) |
Jul 30, 2020 | 6.801 | 7.030 | 6.750 | 7.004 | 1,854,520 | +0.14(+2.04%) |
Jul 29, 2020 | 6.826 | 6.890 | 6.769 | 6.865 | 872,196 | +0.08(+1.12%) |
Jul 28, 2020 | 6.801 | 6.820 | 6.718 | 6.788 | 717,765 | -0.03(-0.47%) |
Jul 27, 2020 | 6.928 | 6.928 | 6.795 | 6.820 | 854,904 | -0.10(-1.47%) |
Jul 24, 2020 | 6.966 | 6.985 | 6.877 | 6.922 | 881,364 | -0.06(-0.91%) |
Jul 23, 2020 | 7.036 | 7.128 | 6.934 | 6.985 | 1,112,206 | -0.04(-0.54%) |
Jul 22, 2020 | 6.896 | 7.036 | 6.845 | 7.023 | 742,343 | +0.15(+2.13%) |
Jul 21, 2020 | 6.801 | 6.915 | 6.782 | 6.877 | 1,100,218 | +0.08(+1.12%) |
Jul 20, 2020 | 6.839 | 6.839 | 6.744 | 6.801 | 983,388 | -0.02(-0.28%) |
Jul 17, 2020 | 6.769 | 6.836 | 6.744 | 6.820 | 780,987 | +0.06(+0.94%) |
Jul 16, 2020 | 6.687 | 6.807 | 6.655 | 6.756 | 637,036 | -0.01(-0.09%) |
Jul 15, 2020 | 6.674 | 6.769 | 6.629 | 6.763 | 1,055,243 | +0.17(+2.60%) |
Jul 14, 2020 | 6.502 | 6.604 | 6.445 | 6.591 | 1,721,677 | +0.10(+1.57%) |
Jul 13, 2020 | 6.528 | 6.616 | 6.470 | 6.490 | 874,060 | +0.04(+0.59%) |
Jul 10, 2020 | 6.331 | 6.458 | 6.273 | 6.451 | 1,088,253 | +0.08(+1.30%) |
Jul 09, 2020 | 6.579 | 6.588 | 6.331 | 6.369 | 1,552,215 | -0.21(-3.19%) |
Jul 08, 2020 | 6.490 | 6.617 | 6.483 | 6.579 | 975,979 | +0.10(+1.57%) |
Jul 07, 2020 | 6.490 | 6.591 | 6.407 | 6.477 | 1,344,435 | -0.09(-1.36%) |
Jul 06, 2020 | 6.795 | 6.795 | 6.518 | 6.566 | 1,971,574 | -0.06(-0.86%) |
Jul 02, 2020 | 6.699 | 6.731 | 6.572 | 6.623 | 749,835 | +0.06(+0.97%) |
Jul 01, 2020 | 6.687 | 6.744 | 6.496 | 6.559 | 871,480 | -0.10(-1.43%) |
Jun 30, 2020 | 6.509 | 6.709 | 6.505 | 6.655 | 1,198,770 | +0.15(+2.25%) |
Jun 29, 2020 | 6.547 | 6.579 | 6.407 | 6.509 | 806,188 | +0.04(+0.69%) |
Jun 26, 2020 | 6.483 | 6.515 | 6.369 | 6.464 | 980,639 | -0.06(-0.88%) |
Jun 25, 2020 | 6.490 | 6.610 | 6.439 | 6.521 | 772,153 | -0.04(-0.68%) |
Jun 24, 2020 | 6.674 | 6.680 | 6.388 | 6.566 | 1,319,988 | -0.15(-2.18%) |
Jun 23, 2020 | 6.871 | 6.891 | 6.693 | 6.712 | 1,035,974 | -0.08(-1.12%) |
Jun 22, 2020 | 6.826 | 6.826 | 6.712 | 6.788 | 959,930 | -0.09(-1.29%) |
Jun 19, 2020 | 7.036 | 7.062 | 6.791 | 6.877 | 1,571,571 | +0.10(+1.50%) |
Jun 18, 2020 | 6.763 | 6.973 | 6.725 | 6.776 | 999,811 | -0.04(-0.56%) |
Jun 17, 2020 | 7.068 | 7.112 | 6.782 | 6.814 | 1,298,984 | -0.20(-2.90%) |
Jun 16, 2020 | 7.182 | 7.208 | 6.960 | 7.017 | 1,885,374 | +0.06(+0.82%) |
Jun 15, 2020 | 6.642 | 7.062 | 6.623 | 6.960 | 1,408,450 | +0.03(+0.37%) |
Jun 12, 2020 | 6.814 | 6.941 | 6.680 | 6.934 | 1,099,109 | +0.39(+6.03%) |
Jun 11, 2020 | 6.699 | 6.872 | 6.432 | 6.540 | 3,729,416 | -0.54(-7.63%) |
Jun 10, 2020 | 7.278 | 7.284 | 6.934 | 7.081 | 1,870,120 | -0.22(-2.96%) |
Jun 09, 2020 | 7.348 | 7.418 | 7.220 | 7.297 | 1,886,547 | -0.22(-2.96%) |
Jun 08, 2020 | 7.437 | 7.615 | 7.437 | 7.519 | 2,278,557 | +0.21(+2.87%) |
Jun 05, 2020 | 7.532 | 7.602 | 7.259 | 7.309 | 1,532,396 | +0.01(+0.17%) |
Jun 04, 2020 | 7.290 | 7.392 | 7.138 | 7.297 | 1,148,778 | -0.08(-1.12%) |
Jun 03, 2020 | 7.316 | 7.456 | 7.284 | 7.379 | 1,531,992 | +0.18(+2.56%) |
Jun 02, 2020 | 7.233 | 7.278 | 7.125 | 7.195 | 1,743,848 | +0.01(+0.09%) |
Jun 01, 2020 | 7.125 | 7.271 | 7.081 | 7.189 | 947,400 | +0.11(+1.53%) |
May 29, 2020 | 7.151 | 7.220 | 7.017 | 7.081 | 1,571,414 | -0.14(-1.94%) |
May 28, 2020 | 7.322 | 7.418 | 7.170 | 7.220 | 1,197,956 | -0.07(-0.96%) |
May 27, 2020 | 7.373 | 7.494 | 7.141 | 7.290 | 1,327,890 | -0.03(-0.35%) |
May 26, 2020 | 7.303 | 7.487 | 7.252 | 7.316 | 1,657,436 | +0.23(+3.23%) |
May 22, 2020 | 7.093 | 7.214 | 7.043 | 7.087 | 1,013,049 | +0.01(+0.09%) |
May 21, 2020 | 7.043 | 7.208 | 6.985 | 7.081 | 1,117,949 | +0.10(+1.36%) |
May 20, 2020 | 7.004 | 7.068 | 6.926 | 6.985 | 1,090,024 | +0.06(+0.92%) |
May 19, 2020 | 6.801 | 7.043 | 6.776 | 6.922 | 1,357,635 | +0.13(+1.97%) |
May 18, 2020 | 6.750 | 6.852 | 6.636 | 6.788 | 2,324,263 | +0.21(+3.19%) |
May 15, 2020 | 6.470 | 6.642 | 6.376 | 6.579 | 1,315,595 | +0.01(+0.19%) |
May 14, 2020 | 6.076 | 6.572 | 5.867 | 6.566 | 2,519,321 | +0.25(+4.03%) |
May 13, 2020 | 6.826 | 6.826 | 6.178 | 6.312 | 3,367,875 | -0.51(-7.54%) |
May 12, 2020 | 6.789 | 6.870 | 6.715 | 6.826 | 2,579,581 | +0.07(+1.00%) |
May 11, 2020 | 6.728 | 6.802 | 6.623 | 6.759 | 2,338,996 | +0.02(+0.27%) |
May 08, 2020 | 6.666 | 6.848 | 6.660 | 6.740 | 2,010,318 | +0.09(+1.39%) |
May 07, 2020 | 6.789 | 6.845 | 6.580 | 6.647 | 2,627,068 | -0.06(-0.83%) |
May 06, 2020 | 6.802 | 6.845 | 6.604 | 6.703 | 2,051,401 | +0.02(+0.28%) |
May 05, 2020 | 6.635 | 6.931 | 6.462 | 6.684 | 5,269,563 | +0.55(+8.95%) |
May 04, 2020 | 5.975 | 6.166 | 5.839 | 6.135 | 1,664,854 | +0.05(+0.81%) |
May 01, 2020 | 6.135 | 6.147 | 5.845 | 6.086 | 2,678,642 | -0.25(-3.90%) |
Apr 30, 2020 | 6.555 | 6.580 | 6.289 | 6.333 | 1,768,036 | -0.28(-4.20%) |
Apr 29, 2020 | 6.468 | 6.691 | 6.314 | 6.610 | 1,873,832 | +0.43(+6.89%) |
Apr 28, 2020 | 6.314 | 6.401 | 5.968 | 6.184 | 2,379,059 | +0.09(+1.52%) |
Apr 27, 2020 | 5.999 | 6.160 | 5.802 | 6.092 | 2,630,338 | +0.41(+7.28%) |
Apr 24, 2020 | 5.462 | 5.746 | 5.401 | 5.678 | 2,494,751 | +0.31(+5.75%) |
Apr 23, 2020 | 5.302 | 5.471 | 5.259 | 5.370 | 958,395 | +0.04(+0.69%) |
Apr 22, 2020 | 5.431 | 5.454 | 5.259 | 5.333 | 932,390 | +0.01(+0.23%) |
Apr 21, 2020 | 5.253 | 5.438 | 5.135 | 5.320 | 1,304,370 | -0.06(-1.15%) |
Apr 20, 2020 | 5.475 | 5.604 | 5.314 | 5.382 | 1,366,046 | -0.16(-2.90%) |
Apr 17, 2020 | 5.709 | 5.789 | 5.438 | 5.543 | 1,678,019 | -0.29(-4.97%) |
Apr 16, 2020 | 5.648 | 5.746 | 5.382 | 5.833 | 1,553,165 | +0.20(+3.50%) |
Apr 15, 2020 | 5.561 | 5.722 | 5.364 | 5.635 | 1,720,860 | -0.15(-2.67%) |
Apr 14, 2020 | 5.944 | 6.098 | 5.746 | 5.789 | 1,995,250 | +0.14(+2.51%) |
Apr 13, 2020 | 5.573 | 5.722 | 5.036 | 5.648 | 3,494,172 | +0.04(+0.66%) |
Apr 09, 2020 | 5.469 | 6.104 | 5.431 | 5.610 | 3,926,180 | +0.41(+7.83%) |
Apr 08, 2020 | 5.104 | 5.469 | 4.956 | 5.203 | 2,557,644 | +0.31(+6.44%) |
Apr 07, 2020 | 4.641 | 5.154 | 4.641 | 4.888 | 2,661,301 | +0.38(+8.49%) |
Apr 06, 2020 | 4.506 | 4.999 | 4.370 | 4.506 | 2,583,223 | +0.41(+9.94%) |
Apr 03, 2020 | 4.259 | 4.321 | 3.895 | 4.098 | 1,971,434 | -0.16(-3.77%) |
Apr 02, 2020 | 4.246 | 4.432 | 4.171 | 4.259 | 1,565,703 | -0.10(-2.40%) |
Apr 01, 2020 | 4.413 | 4.555 | 4.222 | 4.364 | 1,944,774 | -0.35(-7.46%) |
Mar 31, 2020 | 4.938 | 4.944 | 4.660 | 4.716 | 2,018,710 | -0.16(-3.29%) |
Mar 30, 2020 | 5.172 | 5.172 | 4.759 | 4.876 | 2,177,033 | -0.33(-6.40%) |
Mar 27, 2020 | 5.345 | 5.610 | 4.962 | 5.209 | 2,621,612 | -0.14(-2.65%) |
Mar 26, 2020 | 4.808 | 5.845 | 4.783 | 5.351 | 3,419,462 | +0.70(+14.99%) |
Mar 25, 2020 | 4.425 | 5.481 | 4.382 | 4.654 | 4,760,640 | +0.33(+7.71%) |
Mar 24, 2020 | 4.444 | 4.928 | 4.321 | 4.321 | 2,688,374 | +0.12(+2.79%) |
Mar 23, 2020 | 4.648 | 4.722 | 3.870 | 4.203 | 4,112,555 | -0.72(-14.55%) |
Mar 20, 2020 | 5.006 | 5.697 | 4.839 | 4.919 | 4,991,772 | +0.01(+0.25%) |
Mar 19, 2020 | 4.166 | 5.215 | 3.345 | 4.907 | 5,603,853 | +0.62(+14.39%) |
Mar 18, 2020 | 4.876 | 4.876 | 3.524 | 4.290 | 5,975,394 | -0.86(-16.77%) |
Mar 17, 2020 | 5.419 | 5.499 | 4.447 | 5.154 | 5,982,510 | -0.18(-3.36%) |
Mar 16, 2020 | 5.648 | 5.897 | 5.308 | 5.333 | 4,743,107 | -1.19(-18.26%) |
Mar 13, 2020 | 7.030 | 7.098 | 6.376 | 6.524 | 3,078,016 | -0.21(-3.12%) |
Mar 12, 2020 | 6.789 | 6.874 | 5.302 | 6.734 | 4,501,261 | -0.80(-10.57%) |
Mar 11, 2020 | 7.863 | 7.919 | 7.413 | 7.530 | 1,776,712 | -0.52(-6.51%) |
Mar 10, 2020 | 7.993 | 8.178 | 7.839 | 8.055 | 1,739,722 | +0.31(+4.07%) |
Mar 09, 2020 | 8.110 | 8.129 | 7.506 | 7.740 | 2,767,235 | -0.86(-9.98%) |
Mar 06, 2020 | 8.623 | 8.690 | 8.434 | 8.598 | 2,135,558 | -0.21(-2.38%) |
Mar 05, 2020 | 8.709 | 8.900 | 8.604 | 8.808 | 1,568,717 | -0.04(-0.42%) |
Mar 04, 2020 | 8.740 | 8.879 | 8.647 | 8.845 | 1,343,157 | +0.23(+2.65%) |
Mar 03, 2020 | 8.721 | 9.030 | 8.592 | 8.616 | 2,992,325 | -0.07(-0.85%) |
Mar 02, 2020 | 8.227 | 8.715 | 8.209 | 8.690 | 2,945,500 | +0.54(+6.67%) |
Feb 28, 2020 | 8.468 | 8.567 | 7.993 | 8.147 | 5,750,826 | -0.62(-7.04%) |
Feb 27, 2020 | 9.101 | 9.125 | 8.590 | 8.764 | 3,153,170 | -0.44(-4.76%) |
Feb 26, 2020 | 9.017 | 9.335 | 9.005 | 9.203 | 2,122,808 | +0.17(+1.93%) |
Feb 25, 2020 | 9.425 | 9.455 | 8.903 | 9.029 | 2,542,809 | -0.35(-3.77%) |
Feb 24, 2020 | 9.497 | 9.527 | 9.287 | 9.383 | 2,438,694 | -0.22(-2.25%) |
Feb 21, 2020 | 9.515 | 9.845 | 9.503 | 9.599 | 3,127,073 | +0.17(+1.85%) |
Feb 20, 2020 | 9.185 | 9.437 | 9.185 | 9.425 | 1,636,066 | +0.29(+3.22%) |
Feb 19, 2020 | 9.155 | 9.173 | 9.120 | 9.131 | 778,924 | -0.04(-0.46%) |
Feb 18, 2020 | 9.125 | 9.221 | 9.125 | 9.173 | 1,098,225 | +0.01(+0.13%) |
Feb 14, 2020 | 9.161 | 9.179 | 9.089 | 9.161 | 837,573 | +0.01(+0.07%) |
Feb 13, 2020 | 9.065 | 9.158 | 9.035 | 9.155 | 849,165 | +0.07(+0.73%) |
Feb 12, 2020 | 9.101 | 9.137 | 9.071 | 9.089 | 676,620 | -0.01(-0.07%) |
Feb 11, 2020 | 9.071 | 9.137 | 9.059 | 9.095 | 706,238 | +0.02(+0.26%) |
Feb 10, 2020 | 9.077 | 9.155 | 9.041 | 9.071 | 985,889 | +0.03(+0.33%) |
Feb 07, 2020 | 8.951 | 9.059 | 8.945 | 9.041 | 992,327 | +0.08(+0.87%) |
Feb 06, 2020 | 8.849 | 8.999 | 8.831 | 8.963 | 2,544,962 | +0.13(+1.43%) |
Feb 05, 2020 | 8.806 | 8.842 | 8.779 | 8.836 | 1,192,006 | +0.05(+0.55%) |
Feb 04, 2020 | 8.758 | 8.836 | 8.746 | 8.788 | 1,692,061 | +0.08(+0.97%) |