Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.319 | 9.518 | 9.037 | 9.096 | 879,802 | -0.06(-0.61%) |
Jul 29, 2021 | 9.120 | 9.215 | 9.056 | 9.151 | 641,944 | +0.12(+1.32%) |
Jul 28, 2021 | 8.968 | 9.120 | 8.873 | 9.032 | 460,863 | +0.14(+1.52%) |
Jul 27, 2021 | 8.841 | 8.928 | 8.753 | 8.897 | 390,112 | -0.04(-0.45%) |
Jul 26, 2021 | 8.817 | 8.992 | 8.797 | 8.936 | 492,150 | +0.17(+1.91%) |
Jul 23, 2021 | 8.785 | 8.865 | 8.689 | 8.769 | 350,820 | +0.05(+0.55%) |
Jul 22, 2021 | 8.952 | 8.960 | 8.681 | 8.721 | 425,590 | -0.25(-2.75%) |
Jul 21, 2021 | 8.881 | 9.064 | 8.817 | 8.968 | 541,766 | +0.20(+2.27%) |
Jul 20, 2021 | 8.578 | 8.881 | 8.538 | 8.769 | 981,258 | +0.21(+2.42%) |
Jul 19, 2021 | 8.650 | 8.707 | 8.347 | 8.562 | 1,212,530 | -0.29(-3.33%) |
Jul 16, 2021 | 8.968 | 9.048 | 8.801 | 8.857 | 695,712 | -0.02(-0.27%) |
Jul 15, 2021 | 8.761 | 8.968 | 8.697 | 8.881 | 762,897 | +0.10(+1.09%) |
Jul 14, 2021 | 8.952 | 9.032 | 8.729 | 8.785 | 531,053 | -0.10(-1.08%) |
Jul 13, 2021 | 9.088 | 9.096 | 8.849 | 8.881 | 549,158 | -0.25(-2.71%) |
Jul 12, 2021 | 9.056 | 9.147 | 8.897 | 9.128 | 386,341 | +0.04(+0.44%) |
Jul 09, 2021 | 8.817 | 9.096 | 8.729 | 9.088 | 613,688 | +0.37(+4.30%) |
Jul 08, 2021 | 8.761 | 8.877 | 8.562 | 8.713 | 696,861 | -0.16(-1.80%) |
Jul 07, 2021 | 8.936 | 9.008 | 8.777 | 8.873 | 737,657 | -0.15(-1.68%) |
Jul 06, 2021 | 9.143 | 9.159 | 8.936 | 9.024 | 599,634 | -0.12(-1.31%) |
Jul 02, 2021 | 9.319 | 9.319 | 9.135 | 9.143 | 422,814 | -0.14(-1.46%) |
Jul 01, 2021 | 9.231 | 9.366 | 9.191 | 9.279 | 525,444 | +0.09(+0.95%) |
Jun 30, 2021 | 9.191 | 9.223 | 9.128 | 9.191 | 622,084 | -0.04(-0.43%) |
Jun 29, 2021 | 9.398 | 9.454 | 9.199 | 9.231 | 888,915 | -0.16(-1.70%) |
Jun 28, 2021 | 9.492 | 9.492 | 9.232 | 9.390 | 794,861 | -0.12(-1.24%) |
Jun 25, 2021 | 9.430 | 9.567 | 9.406 | 9.508 | 1,926,035 | +0.09(+0.91%) |
Jun 24, 2021 | 9.359 | 9.437 | 9.296 | 9.422 | 478,729 | +0.09(+1.01%) |
Jun 23, 2021 | 9.343 | 9.445 | 9.304 | 9.328 | 589,760 | -0.01(-0.08%) |
Jun 22, 2021 | 9.351 | 9.371 | 9.265 | 9.336 | 724,017 | -0.02(-0.25%) |
Jun 21, 2021 | 9.218 | 9.406 | 9.195 | 9.359 | 858,946 | +0.23(+2.49%) |
Jun 18, 2021 | 9.187 | 9.210 | 8.975 | 9.132 | 1,904,633 | -0.18(-1.93%) |
Jun 17, 2021 | 9.523 | 9.570 | 9.132 | 9.312 | 709,042 | -0.15(-1.57%) |
Jun 16, 2021 | 9.359 | 9.469 | 9.320 | 9.461 | 627,540 | +0.13(+1.34%) |
Jun 15, 2021 | 9.461 | 9.500 | 9.306 | 9.336 | 799,949 | -0.13(-1.41%) |
Jun 14, 2021 | 9.500 | 9.586 | 9.406 | 9.469 | 989,091 | -0.02(-0.17%) |
Jun 11, 2021 | 9.602 | 9.617 | 9.431 | 9.484 | 740,337 | -0.09(-0.90%) |
Jun 10, 2021 | 9.798 | 9.829 | 9.570 | 9.570 | 1,398,966 | -0.31(-3.17%) |
Jun 09, 2021 | 9.727 | 9.907 | 9.641 | 9.884 | 1,615,049 | +0.18(+1.86%) |
Jun 08, 2021 | 9.539 | 9.766 | 9.476 | 9.704 | 1,187,887 | +0.16(+1.72%) |
Jun 07, 2021 | 9.351 | 9.539 | 9.336 | 9.539 | 1,126,273 | +0.23(+2.53%) |
Jun 04, 2021 | 9.343 | 9.343 | 9.206 | 9.304 | 673,062 | -0.03(-0.34%) |
Jun 03, 2021 | 9.281 | 9.375 | 9.234 | 9.336 | 851,567 | +0.02(+0.25%) |
Jun 02, 2021 | 9.367 | 9.383 | 9.292 | 9.312 | 574,548 | -0.04(-0.42%) |
Jun 01, 2021 | 9.218 | 9.375 | 9.202 | 9.351 | 694,245 | +0.19(+2.05%) |
May 28, 2021 | 9.336 | 9.336 | 9.155 | 9.163 | 423,846 | -0.13(-1.43%) |
May 27, 2021 | 9.101 | 9.351 | 9.078 | 9.296 | 2,547,594 | +0.24(+2.68%) |
May 26, 2021 | 8.920 | 9.061 | 8.897 | 9.054 | 557,018 | +0.14(+1.58%) |
May 25, 2021 | 9.046 | 9.171 | 8.913 | 8.913 | 728,837 | -0.12(-1.30%) |
May 24, 2021 | 8.975 | 9.077 | 8.905 | 9.030 | 452,754 | +0.06(+0.70%) |
May 21, 2021 | 9.077 | 9.148 | 8.967 | 8.967 | 526,355 | -0.04(-0.43%) |
May 20, 2021 | 8.975 | 9.101 | 8.920 | 9.007 | 669,506 | +0.05(+0.61%) |
May 19, 2021 | 8.920 | 9.011 | 8.787 | 8.952 | 732,217 | -0.03(-0.35%) |
May 18, 2021 | 9.054 | 9.140 | 8.975 | 8.983 | 754,743 | -0.04(-0.43%) |
May 17, 2021 | 9.007 | 9.038 | 8.842 | 9.022 | 738,777 | -0.09(-1.03%) |
May 14, 2021 | 9.007 | 9.124 | 8.960 | 9.116 | 657,761 | +0.20(+2.19%) |
May 13, 2021 | 8.537 | 8.971 | 8.511 | 8.920 | 1,244,437 | +0.39(+4.59%) |
May 12, 2021 | 8.881 | 8.889 | 8.513 | 8.529 | 1,856,026 | -0.32(-3.63%) |
May 11, 2021 | 8.952 | 9.014 | 8.811 | 8.850 | 971,004 | -0.21(-2.33%) |
May 10, 2021 | 9.281 | 9.359 | 9.038 | 9.061 | 966,299 | -0.22(-2.36%) |
May 07, 2021 | 8.991 | 9.304 | 8.960 | 9.281 | 1,319,193 | +0.34(+3.86%) |
May 06, 2021 | 8.975 | 8.983 | 8.823 | 8.936 | 1,291,866 | -0.05(-0.61%) |
May 05, 2021 | 9.007 | 9.093 | 8.920 | 8.991 | 857,795 | -0.09(-0.95%) |
May 04, 2021 | 9.281 | 9.289 | 9.022 | 9.077 | 902,120 | -0.16(-1.70%) |
May 03, 2021 | 9.367 | 9.414 | 9.234 | 9.234 | 678,384 | -0.08(-0.84%) |
Apr 30, 2021 | 9.359 | 9.363 | 9.218 | 9.312 | 891,747 | -0.05(-0.50%) |
Apr 29, 2021 | 9.320 | 9.437 | 9.257 | 9.359 | 871,224 | +0.05(+0.59%) |
Apr 28, 2021 | 9.289 | 9.363 | 9.249 | 9.304 | 634,363 | -0.02(-0.17%) |
Apr 27, 2021 | 9.304 | 9.347 | 9.242 | 9.320 | 634,265 | +0.08(+0.85%) |
Apr 26, 2021 | 9.234 | 9.383 | 9.218 | 9.242 | 718,353 | +0.01(+0.08%) |
Apr 23, 2021 | 9.085 | 9.312 | 9.061 | 9.234 | 734,950 | +0.16(+1.81%) |
Apr 22, 2021 | 8.991 | 9.155 | 8.964 | 9.069 | 924,826 | +0.12(+1.31%) |
Apr 21, 2021 | 8.842 | 9.155 | 8.733 | 8.952 | 1,715,991 | +0.06(+0.70%) |
Apr 20, 2021 | 8.999 | 9.046 | 8.756 | 8.889 | 789,659 | -0.15(-1.65%) |
Apr 19, 2021 | 9.163 | 9.174 | 8.967 | 9.038 | 862,174 | -0.13(-1.37%) |
Apr 16, 2021 | 9.155 | 9.218 | 9.046 | 9.163 | 834,289 | +0.07(+0.78%) |
Apr 15, 2021 | 9.108 | 9.124 | 9.022 | 9.093 | 728,396 | +0.03(+0.35%) |
Apr 14, 2021 | 9.218 | 9.347 | 9.050 | 9.061 | 1,216,652 | -0.16(-1.70%) |
Apr 13, 2021 | 9.054 | 9.226 | 9.007 | 9.218 | 907,295 | +0.11(+1.20%) |
Apr 12, 2021 | 9.132 | 9.140 | 9.007 | 9.108 | 729,217 | +0.01(+0.09%) |
Apr 09, 2021 | 9.038 | 9.116 | 8.983 | 9.101 | 559,767 | +0.06(+0.69%) |
Apr 08, 2021 | 8.975 | 9.046 | 8.866 | 9.038 | 1,305,842 | +0.02(+0.26%) |
Apr 07, 2021 | 9.007 | 9.069 | 8.952 | 9.014 | 635,904 | +0.01(+0.09%) |
Apr 06, 2021 | 9.077 | 9.148 | 8.983 | 9.007 | 1,070,304 | -0.10(-1.12%) |
Apr 05, 2021 | 9.289 | 9.351 | 9.007 | 9.108 | 1,132,137 | -0.14(-1.52%) |
Apr 01, 2021 | 9.289 | 9.289 | 9.108 | 9.249 | 816,030 | +0.01(+0.08%) |
Mar 31, 2021 | 9.093 | 9.289 | 9.038 | 9.242 | 1,616,880 | +0.11(+1.20%) |
Mar 30, 2021 | 8.999 | 9.171 | 8.999 | 9.132 | 577,762 | +0.13(+1.39%) |
Mar 29, 2021 | 9.076 | 9.222 | 8.945 | 9.007 | 902,490 | -0.13(-1.43%) |
Mar 26, 2021 | 9.091 | 9.145 | 8.891 | 9.137 | 942,459 | +0.19(+2.15%) |
Mar 25, 2021 | 8.706 | 9.022 | 8.599 | 8.945 | 1,866,740 | +0.11(+1.22%) |
Mar 24, 2021 | 8.914 | 9.295 | 8.830 | 8.837 | 1,628,894 | +0.00(+0.00%) |
Mar 23, 2021 | 9.084 | 9.153 | 8.722 | 8.837 | 1,918,962 | -0.24(-2.63%) |
Mar 22, 2021 | 9.307 | 9.307 | 9.045 | 9.076 | 1,428,192 | -0.30(-3.20%) |
Mar 19, 2021 | 9.238 | 9.422 | 9.091 | 9.376 | 3,326,474 | +0.18(+1.92%) |
Mar 18, 2021 | 9.468 | 9.484 | 9.130 | 9.199 | 1,124,244 | -0.28(-2.92%) |
Mar 17, 2021 | 9.238 | 9.476 | 9.207 | 9.476 | 1,015,430 | +0.22(+2.33%) |
Mar 16, 2021 | 9.376 | 9.415 | 9.195 | 9.261 | 815,492 | -0.14(-1.47%) |
Mar 15, 2021 | 9.284 | 9.415 | 9.253 | 9.399 | 1,498,372 | +0.07(+0.74%) |
Mar 12, 2021 | 9.338 | 9.468 | 9.245 | 9.330 | 861,529 | +0.08(+0.92%) |
Mar 11, 2021 | 9.238 | 9.345 | 9.045 | 9.245 | 1,239,271 | +0.10(+1.09%) |
Mar 10, 2021 | 8.983 | 9.238 | 8.922 | 9.145 | 1,371,733 | +0.24(+2.68%) |
Mar 09, 2021 | 9.014 | 9.014 | 8.776 | 8.907 | 1,140,938 | -0.07(-0.77%) |
Mar 08, 2021 | 8.714 | 9.084 | 8.706 | 8.976 | 2,003,038 | +0.27(+3.09%) |
Mar 05, 2021 | 8.776 | 8.880 | 8.221 | 8.706 | 1,772,681 | +0.01(+0.09%) |
Mar 04, 2021 | 8.930 | 9.007 | 8.491 | 8.699 | 1,772,454 | -0.29(-3.25%) |
Mar 03, 2021 | 8.953 | 9.161 | 8.937 | 8.991 | 1,677,322 | +0.05(+0.52%) |
Mar 02, 2021 | 9.045 | 9.114 | 8.783 | 8.945 | 2,115,612 | +0.13(+1.48%) |
Mar 01, 2021 | 9.014 | 9.084 | 8.714 | 8.814 | 1,339,206 | +0.01(+0.09%) |
Feb 26, 2021 | 8.606 | 8.930 | 8.468 | 8.806 | 1,659,145 | +0.25(+2.88%) |
Feb 25, 2021 | 9.045 | 9.214 | 8.545 | 8.560 | 1,685,571 | -0.44(-4.88%) |
Feb 24, 2021 | 8.468 | 9.030 | 8.460 | 8.999 | 1,721,064 | +0.60(+7.15%) |
Feb 23, 2021 | 8.429 | 8.475 | 8.129 | 8.398 | 1,717,462 | -0.01(-0.09%) |
Feb 22, 2021 | 8.306 | 8.499 | 8.252 | 8.406 | 1,235,142 | +0.06(+0.74%) |
Feb 19, 2021 | 7.983 | 8.352 | 7.983 | 8.345 | 1,154,724 | +0.34(+4.23%) |
Feb 18, 2021 | 8.067 | 8.144 | 7.983 | 8.006 | 1,077,138 | -0.10(-1.23%) |
Feb 17, 2021 | 8.137 | 8.168 | 7.875 | 8.106 | 1,108,790 | -0.06(-0.75%) |
Feb 16, 2021 | 8.044 | 8.298 | 8.044 | 8.168 | 1,863,773 | +0.16(+2.02%) |
Feb 12, 2021 | 7.806 | 8.006 | 7.775 | 8.006 | 1,005,463 | +0.14(+1.76%) |
Feb 11, 2021 | 7.783 | 7.937 | 7.721 | 7.867 | 1,084,192 | +0.08(+1.09%) |
Feb 10, 2021 | 7.883 | 7.937 | 7.775 | 7.783 | 904,083 | -0.05(-0.69%) |
Feb 09, 2021 | 7.806 | 7.898 | 7.636 | 7.837 | 1,593,159 | -0.29(-3.60%) |
Feb 08, 2021 | 8.044 | 8.160 | 8.021 | 8.129 | 820,254 | +0.09(+1.15%) |
Feb 05, 2021 | 8.137 | 8.214 | 7.948 | 8.037 | 1,212,921 | +0.01(+0.10%) |
Feb 04, 2021 | 7.813 | 8.044 | 7.806 | 8.029 | 1,270,316 | +0.17(+2.15%) |
Feb 03, 2021 | 7.967 | 8.152 | 7.860 | 7.860 | 1,406,050 | -0.01(-0.10%) |
Feb 02, 2021 | 7.706 | 7.921 | 7.667 | 7.867 | 1,381,741 | +0.24(+3.13%) |
Feb 01, 2021 | 7.629 | 7.675 | 7.290 | 7.629 | 1,487,139 | +0.06(+0.81%) |
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%) |