Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.34 | 10.42 | 10.31 | 10.36 | 4,469,879 | -0.02(-0.15%) |
Jun 29, 2021 | 10.47 | 10.53 | 10.38 | 10.38 | 5,045,818 | +0.05(+0.45%) |
Jun 28, 2021 | 10.40 | 10.41 | 10.24 | 10.33 | 5,316,218 | -0.23(-2.15%) |
Jun 25, 2021 | 10.51 | 10.58 | 10.47 | 10.56 | 4,248,131 | +0.05(+0.45%) |
Jun 24, 2021 | 10.44 | 10.53 | 10.40 | 10.51 | 3,715,847 | +0.10(+0.98%) |
Jun 23, 2021 | 10.47 | 10.52 | 10.40 | 10.41 | 2,737,197 | -0.02(-0.15%) |
Jun 22, 2021 | 10.38 | 10.48 | 10.32 | 10.43 | 7,231,221 | +0.04(+0.38%) |
Jun 21, 2021 | 10.25 | 10.39 | 10.24 | 10.39 | 4,832,236 | +0.23(+2.31%) |
Jun 18, 2021 | 10.13 | 10.20 | 10.05 | 10.15 | 10,865,204 | -0.23(-2.19%) |
Jun 17, 2021 | 10.72 | 10.74 | 10.34 | 10.38 | 7,038,312 | -0.32(-3.00%) |
Jun 16, 2021 | 10.63 | 10.75 | 10.56 | 10.70 | 5,905,830 | -0.02(-0.22%) |
Jun 15, 2021 | 10.62 | 10.75 | 10.61 | 10.72 | 4,008,870 | +0.08(+0.74%) |
Jun 14, 2021 | 10.64 | 10.69 | 10.61 | 10.65 | 4,646,270 | +0.09(+0.82%) |
Jun 11, 2021 | 10.50 | 10.59 | 10.48 | 10.56 | 4,669,444 | +0.09(+0.90%) |
Jun 10, 2021 | 10.63 | 10.66 | 10.47 | 10.47 | 3,993,098 | -0.03(-0.30%) |
Jun 09, 2021 | 10.54 | 10.56 | 10.47 | 10.50 | 5,871,526 | -0.23(-2.12%) |
Jun 08, 2021 | 10.62 | 10.80 | 10.59 | 10.72 | 9,614,442 | -0.07(-0.65%) |
Jun 07, 2021 | 10.79 | 10.83 | 10.77 | 10.80 | 5,113,521 | -0.08(-0.72%) |
Jun 04, 2021 | 10.91 | 10.92 | 10.78 | 10.87 | 5,726,948 | -0.16(-1.42%) |
Jun 03, 2021 | 11.05 | 11.10 | 11.01 | 11.03 | 3,999,995 | -0.02(-0.21%) |
Jun 02, 2021 | 11.08 | 11.11 | 11.01 | 11.05 | 6,624,029 | -0.07(-0.63%) |
Jun 01, 2021 | 11.08 | 11.18 | 11.08 | 11.12 | 6,223,279 | +0.19(+1.72%) |
May 28, 2021 | 10.92 | 10.96 | 10.81 | 10.94 | 5,886,467 | -0.02(-0.21%) |
May 27, 2021 | 10.80 | 10.96 | 10.79 | 10.96 | 9,206,280 | +0.37(+3.47%) |
May 26, 2021 | 10.47 | 10.62 | 10.43 | 10.59 | 4,925,777 | +0.06(+0.60%) |
May 25, 2021 | 10.80 | 10.83 | 10.53 | 10.53 | 8,241,013 | -0.11(-1.03%) |
May 24, 2021 | 10.59 | 10.67 | 10.54 | 10.64 | 4,869,075 | +0.06(+0.59%) |
May 21, 2021 | 10.57 | 10.60 | 10.51 | 10.58 | 5,200,146 | +0.13(+1.20%) |
May 20, 2021 | 10.47 | 10.51 | 10.38 | 10.45 | 6,089,066 | +0.02(+0.15%) |
May 19, 2021 | 10.38 | 10.46 | 10.22 | 10.44 | 8,738,223 | -0.05(-0.45%) |
May 18, 2021 | 10.56 | 10.60 | 10.48 | 10.48 | 6,149,872 | +0.05(+0.53%) |
May 17, 2021 | 10.37 | 10.45 | 10.33 | 10.43 | 8,060,153 | -0.01(-0.07%) |
May 14, 2021 | 10.31 | 10.45 | 10.28 | 10.44 | 5,953,513 | +0.36(+3.57%) |
May 13, 2021 | 9.934 | 10.11 | 9.903 | 10.07 | 9,251,997 | +0.04(+0.39%) |
May 12, 2021 | 10.14 | 10.26 | 10.00 | 10.04 | 7,667,640 | -0.21(-2.06%) |
May 11, 2021 | 10.18 | 10.33 | 10.17 | 10.25 | 9,613,864 | -0.08(-0.76%) |
May 10, 2021 | 10.46 | 10.55 | 10.32 | 10.33 | 9,311,069 | -0.06(-0.60%) |
May 07, 2021 | 10.15 | 10.40 | 10.12 | 10.39 | 8,002,559 | +0.13(+1.30%) |
May 06, 2021 | 10.14 | 10.26 | 10.07 | 10.26 | 6,329,397 | +0.04(+0.38%) |
May 05, 2021 | 10.19 | 10.26 | 10.11 | 10.22 | 5,673,561 | +0.20(+1.95%) |
May 04, 2021 | 10.05 | 10.10 | 9.887 | 10.02 | 6,502,279 | -0.08(-0.78%) |
May 03, 2021 | 10.09 | 10.13 | 10.01 | 10.10 | 4,777,858 | +0.13(+1.26%) |
Apr 30, 2021 | 10.09 | 10.11 | 9.965 | 9.973 | 6,099,605 | -0.26(-2.53%) |
Apr 29, 2021 | 10.28 | 10.30 | 10.15 | 10.23 | 6,840,797 | +0.16(+1.55%) |
Apr 28, 2021 | 10.05 | 10.10 | 10.00 | 10.07 | 5,595,359 | +0.05(+0.55%) |
Apr 27, 2021 | 9.950 | 10.03 | 9.926 | 10.02 | 5,934,139 | +0.14(+1.43%) |
Apr 26, 2021 | 9.871 | 9.973 | 9.864 | 9.879 | 8,310,531 | +0.21(+2.19%) |
Apr 23, 2021 | 9.472 | 9.699 | 9.449 | 9.668 | 7,206,754 | +0.26(+2.75%) |
Apr 22, 2021 | 9.488 | 9.535 | 9.410 | 9.410 | 7,502,412 | -0.21(-2.20%) |
Apr 21, 2021 | 9.394 | 9.637 | 9.347 | 9.621 | 6,605,277 | +0.09(+0.90%) |
Apr 20, 2021 | 9.730 | 9.742 | 9.503 | 9.535 | 6,840,955 | -0.30(-3.03%) |
Apr 19, 2021 | 9.887 | 9.934 | 9.824 | 9.832 | 5,173,260 | -0.05(-0.55%) |
Apr 16, 2021 | 9.832 | 9.911 | 9.832 | 9.887 | 8,947,765 | +0.13(+1.36%) |
Apr 15, 2021 | 9.785 | 9.793 | 9.668 | 9.754 | 6,180,701 | -0.02(-0.16%) |
Apr 14, 2021 | 9.613 | 9.840 | 9.613 | 9.770 | 9,041,889 | +0.17(+1.79%) |
Apr 13, 2021 | 9.574 | 9.621 | 9.507 | 9.597 | 5,902,363 | -0.08(-0.81%) |
Apr 12, 2021 | 9.676 | 9.715 | 9.629 | 9.676 | 5,019,566 | -0.02(-0.16%) |
Apr 09, 2021 | 9.746 | 9.774 | 9.668 | 9.691 | 9,523,503 | -0.03(-0.32%) |
Apr 08, 2021 | 9.684 | 9.754 | 9.605 | 9.723 | 7,549,909 | -0.06(-0.64%) |
Apr 07, 2021 | 9.707 | 9.793 | 9.691 | 9.785 | 8,364,775 | +0.09(+0.97%) |
Apr 06, 2021 | 9.793 | 9.856 | 9.668 | 9.691 | 6,287,717 | -0.05(-0.48%) |
Apr 05, 2021 | 9.691 | 9.785 | 9.691 | 9.738 | 6,343,120 | +0.09(+0.97%) |
Apr 01, 2021 | 9.558 | 9.660 | 9.523 | 9.644 | 9,588,524 | +0.07(+0.74%) |
Mar 31, 2021 | 9.605 | 9.644 | 9.543 | 9.574 | 10,311,891 | -0.06(-0.65%) |
Mar 30, 2021 | 9.456 | 9.660 | 9.449 | 9.637 | 12,469,831 | +0.33(+3.53%) |
Mar 29, 2021 | 9.355 | 9.425 | 9.253 | 9.308 | 8,277,833 | -0.09(-1.00%) |
Mar 26, 2021 | 9.433 | 9.488 | 9.261 | 9.402 | 10,423,326 | -0.03(-0.33%) |
Mar 25, 2021 | 9.245 | 9.456 | 9.198 | 9.433 | 10,929,032 | +0.16(+1.69%) |
Mar 24, 2021 | 9.308 | 9.433 | 9.269 | 9.276 | 7,676,496 | +0.16(+1.80%) |
Mar 23, 2021 | 9.245 | 9.292 | 9.112 | 9.112 | 8,415,111 | -0.28(-3.00%) |
Mar 22, 2021 | 9.425 | 9.464 | 9.316 | 9.394 | 10,767,117 | -0.23(-2.44%) |
Mar 19, 2021 | 9.590 | 9.668 | 9.456 | 9.629 | 11,321,743 | -0.06(-0.65%) |
Mar 18, 2021 | 9.754 | 9.989 | 9.676 | 9.691 | 10,527,003 | +0.09(+0.98%) |
Mar 17, 2021 | 9.488 | 9.629 | 9.445 | 9.597 | 10,653,032 | +0.19(+2.00%) |
Mar 16, 2021 | 9.441 | 9.449 | 9.323 | 9.410 | 8,977,546 | -0.04(-0.41%) |
Mar 15, 2021 | 9.370 | 9.456 | 9.261 | 9.449 | 14,727,505 | +0.02(+0.25%) |
Mar 12, 2021 | 9.331 | 9.441 | 9.331 | 9.425 | 6,260,306 | +0.16(+1.69%) |
Mar 11, 2021 | 9.292 | 9.323 | 9.214 | 9.269 | 12,769,210 | -0.51(-5.20%) |
Mar 10, 2021 | 9.621 | 9.777 | 9.558 | 9.777 | 8,907,029 | +0.19(+1.96%) |
Mar 09, 2021 | 9.574 | 9.687 | 9.464 | 9.590 | 12,570,228 | -0.16(-1.69%) |
Mar 08, 2021 | 9.597 | 9.824 | 9.550 | 9.754 | 19,676,580 | +0.36(+3.83%) |
Mar 05, 2021 | 9.339 | 9.394 | 9.218 | 9.394 | 14,994,739 | +0.27(+2.92%) |
Mar 04, 2021 | 9.190 | 9.280 | 9.057 | 9.128 | 12,428,225 | -0.05(-0.60%) |
Mar 03, 2021 | 9.120 | 9.261 | 9.120 | 9.182 | 9,698,076 | +0.29(+3.26%) |
Mar 02, 2021 | 8.799 | 8.916 | 8.768 | 8.893 | 5,776,696 | +0.20(+2.34%) |
Mar 01, 2021 | 8.728 | 8.740 | 8.658 | 8.689 | 4,530,449 | +0.18(+2.12%) |
Feb 26, 2021 | 8.642 | 8.642 | 8.501 | 8.509 | 5,276,556 | -0.17(-1.98%) |
Feb 25, 2021 | 8.916 | 8.963 | 8.666 | 8.681 | 6,618,680 | -0.12(-1.33%) |
Feb 24, 2021 | 8.674 | 8.822 | 8.666 | 8.799 | 4,023,728 | +0.20(+2.37%) |
Feb 23, 2021 | 8.595 | 8.650 | 8.462 | 8.595 | 4,640,814 | +0.12(+1.43%) |
Feb 22, 2021 | 8.420 | 8.551 | 8.403 | 8.474 | 4,711,373 | +0.00(+0.00%) |
Feb 19, 2021 | 8.373 | 8.512 | 8.358 | 8.474 | 4,779,443 | +0.31(+3.78%) |
Feb 18, 2021 | 8.242 | 8.250 | 8.088 | 8.165 | 5,230,932 | -0.22(-2.58%) |
Feb 17, 2021 | 8.505 | 8.512 | 8.339 | 8.381 | 5,562,905 | -0.01(-0.09%) |
Feb 16, 2021 | 8.288 | 8.412 | 8.234 | 8.389 | 7,657,604 | +0.60(+7.74%) |
Feb 12, 2021 | 7.709 | 7.817 | 7.701 | 7.786 | 6,283,093 | +0.46(+6.22%) |
Feb 11, 2021 | 7.292 | 7.338 | 7.246 | 7.331 | 4,325,463 | +0.03(+0.42%) |
Feb 10, 2021 | 7.346 | 7.385 | 7.269 | 7.300 | 4,147,870 | +0.03(+0.43%) |
Feb 09, 2021 | 7.253 | 7.292 | 7.215 | 7.269 | 2,993,524 | -0.03(-0.42%) |
Feb 08, 2021 | 7.269 | 7.346 | 7.261 | 7.300 | 4,099,887 | +0.12(+1.61%) |
Feb 05, 2021 | 7.230 | 7.261 | 7.137 | 7.184 | 3,588,951 | +0.08(+1.09%) |
Feb 04, 2021 | 7.107 | 7.192 | 7.087 | 7.107 | 5,662,803 | -0.08(-1.18%) |
Feb 03, 2021 | 7.068 | 7.192 | 7.068 | 7.192 | 3,926,639 | +0.05(+0.65%) |
Feb 02, 2021 | 7.107 | 7.161 | 7.091 | 7.145 | 3,475,039 | +0.21(+3.01%) |
Feb 01, 2021 | 6.991 | 6.991 | 6.890 | 6.937 | 3,447,949 | +0.12(+1.81%) |
Jan 29, 2021 | 6.944 | 6.952 | 6.794 | 6.813 | 6,208,007 | -0.19(-2.65%) |
Jan 28, 2021 | 6.890 | 7.022 | 6.875 | 6.998 | 5,911,263 | +0.25(+3.78%) |
Jan 27, 2021 | 6.844 | 6.852 | 6.686 | 6.744 | 7,803,831 | -0.36(-5.01%) |
Jan 26, 2021 | 7.060 | 7.130 | 7.045 | 7.099 | 3,850,590 | +0.19(+2.68%) |
Jan 25, 2021 | 6.937 | 6.968 | 6.836 | 6.913 | 4,754,315 | -0.32(-4.38%) |
Jan 22, 2021 | 7.199 | 7.253 | 7.161 | 7.230 | 4,123,741 | -0.08(-1.06%) |
Jan 21, 2021 | 7.408 | 7.416 | 7.284 | 7.307 | 3,593,365 | -0.02(-0.32%) |
Jan 20, 2021 | 7.315 | 7.331 | 7.261 | 7.331 | 4,280,022 | +0.12(+1.71%) |
Jan 19, 2021 | 7.354 | 7.361 | 7.207 | 7.207 | 4,703,550 | -0.10(-1.37%) |
Jan 15, 2021 | 7.385 | 7.416 | 7.253 | 7.307 | 6,271,441 | -0.06(-0.84%) |
Jan 14, 2021 | 7.369 | 7.408 | 7.323 | 7.369 | 4,740,375 | -0.04(-0.52%) |
Jan 13, 2021 | 7.385 | 7.446 | 7.369 | 7.408 | 5,039,189 | -0.13(-1.74%) |
Jan 12, 2021 | 7.524 | 7.555 | 7.493 | 7.539 | 5,789,041 | -0.02(-0.20%) |
Jan 11, 2021 | 7.493 | 7.585 | 7.470 | 7.555 | 4,745,134 | -0.29(-3.74%) |
Jan 08, 2021 | 7.894 | 7.910 | 7.740 | 7.848 | 4,564,544 | +0.00(+0.00%) |
Jan 07, 2021 | 7.879 | 7.949 | 7.848 | 7.848 | 6,092,514 | +0.00(+0.00%) |
Jan 06, 2021 | 7.709 | 7.864 | 7.686 | 7.848 | 10,830,020 | +0.56(+7.63%) |
Jan 05, 2021 | 7.192 | 7.323 | 7.168 | 7.292 | 4,339,330 | +0.13(+1.83%) |
Jan 04, 2021 | 7.284 | 7.307 | 7.107 | 7.161 | 4,833,824 | -0.13(-1.80%) |
Dec 31, 2020 | 7.292 | 7.292 | 7.292 | 2,834,437 | +0.04(+0.53%) | |
Dec 30, 2020 | 7.323 | 7.369 | 7.246 | 7.253 | 2,834,437 | -0.04(-0.53%) |
Dec 29, 2020 | 7.369 | 7.389 | 7.284 | 7.292 | 3,796,513 | -0.08(-1.15%) |
Dec 28, 2020 | 7.338 | 7.431 | 7.323 | 7.377 | 2,986,619 | +0.01(+0.10%) |
Dec 24, 2020 | 7.408 | 7.431 | 7.340 | 7.369 | 1,132,753 | -0.02(-0.21%) |
Dec 23, 2020 | 7.246 | 7.408 | 7.238 | 7.385 | 4,845,301 | +0.30(+4.25%) |
Dec 22, 2020 | 7.114 | 7.153 | 7.076 | 7.083 | 2,963,144 | +0.02(+0.33%) |
Dec 21, 2020 | 6.890 | 7.098 | 6.848 | 7.060 | 7,100,258 | -0.32(-4.39%) |
Dec 18, 2020 | 7.470 | 7.493 | 7.369 | 7.385 | 4,655,552 | -0.08(-1.14%) |
Dec 17, 2020 | 7.516 | 7.520 | 7.454 | 7.470 | 3,648,793 | +0.02(+0.21%) |
Dec 16, 2020 | 7.470 | 7.477 | 7.385 | 7.454 | 4,846,690 | -0.08(-1.13%) |
Dec 15, 2020 | 7.524 | 7.632 | 7.470 | 7.539 | 6,581,084 | +0.16(+2.20%) |
Dec 14, 2020 | 7.470 | 7.516 | 7.361 | 7.377 | 5,620,851 | +0.02(+0.32%) |
Dec 11, 2020 | 7.385 | 7.421 | 7.338 | 7.354 | 3,891,623 | -0.19(-2.56%) |
Dec 10, 2020 | 7.501 | 7.585 | 7.497 | 7.547 | 5,338,309 | -0.20(-2.59%) |
Dec 09, 2020 | 7.825 | 7.840 | 7.678 | 7.748 | 4,492,660 | +0.07(+0.91%) |
Dec 08, 2020 | 7.701 | 7.763 | 7.663 | 7.678 | 3,493,642 | +0.03(+0.40%) |
Dec 07, 2020 | 7.686 | 7.705 | 7.593 | 7.647 | 3,835,608 | -0.15(-1.98%) |
Dec 04, 2020 | 7.871 | 7.928 | 7.775 | 7.802 | 6,696,580 | +0.08(+1.00%) |
Dec 03, 2020 | 7.786 | 7.840 | 7.697 | 7.725 | 4,309,820 | -0.08(-1.09%) |
Dec 02, 2020 | 7.663 | 7.833 | 7.640 | 7.810 | 4,509,116 | +0.10(+1.30%) |
Dec 01, 2020 | 7.632 | 7.755 | 7.632 | 7.709 | 5,651,768 | +0.25(+3.42%) |
Nov 30, 2020 | 7.678 | 7.686 | 7.454 | 7.454 | 7,281,540 | -0.29(-3.69%) |
Nov 27, 2020 | 7.717 | 7.791 | 7.709 | 7.740 | 3,643,194 | +0.08(+1.11%) |
Nov 25, 2020 | 7.640 | 7.686 | 7.565 | 7.655 | 8,020,542 | -0.25(-3.22%) |
Nov 24, 2020 | 7.725 | 7.918 | 7.709 | 7.910 | 8,796,058 | +0.68(+9.40%) |
Nov 23, 2020 | 7.238 | 7.269 | 7.184 | 7.230 | 4,378,345 | +0.17(+2.41%) |
Nov 20, 2020 | 7.060 | 7.099 | 6.998 | 7.060 | 3,160,447 | -0.01(-0.11%) |
Nov 19, 2020 | 6.983 | 7.076 | 6.944 | 7.068 | 4,506,838 | +0.06(+0.88%) |
Nov 18, 2020 | 7.053 | 7.145 | 7.006 | 7.006 | 5,239,301 | -0.05(-0.66%) |
Nov 17, 2020 | 6.937 | 7.053 | 6.898 | 7.053 | 6,059,346 | +0.17(+2.47%) |
Nov 16, 2020 | 6.921 | 6.937 | 6.813 | 6.883 | 8,360,066 | +0.07(+1.02%) |
Nov 13, 2020 | 6.689 | 6.821 | 6.689 | 6.813 | 6,728,038 | +0.23(+3.52%) |
Nov 12, 2020 | 6.612 | 6.736 | 6.550 | 6.581 | 12,465,364 | +0.02(+0.35%) |
Nov 11, 2020 | 6.589 | 6.628 | 6.520 | 6.558 | 5,594,094 | -0.20(-2.97%) |
Nov 10, 2020 | 6.689 | 6.782 | 6.612 | 6.759 | 9,519,571 | +0.36(+5.55%) |
Nov 09, 2020 | 6.249 | 6.427 | 6.118 | 6.404 | 14,530,375 | +0.89(+16.11%) |
Nov 06, 2020 | 5.593 | 5.623 | 5.500 | 5.515 | 6,769,724 | +0.02(+0.28%) |
Nov 05, 2020 | 5.454 | 5.554 | 5.436 | 5.500 | 8,493,873 | -0.19(-3.26%) |
Nov 04, 2020 | 5.755 | 5.801 | 5.685 | 5.685 | 7,149,564 | -0.19(-3.29%) |
Nov 03, 2020 | 5.763 | 5.909 | 5.751 | 5.878 | 6,905,600 | +0.35(+6.28%) |
Nov 02, 2020 | 5.508 | 5.554 | 5.438 | 5.531 | 7,096,535 | +0.26(+4.99%) |
Oct 30, 2020 | 5.253 | 5.284 | 5.179 | 5.268 | 7,617,671 | +0.07(+1.34%) |
Oct 29, 2020 | 5.160 | 5.276 | 5.121 | 5.199 | 8,663,729 | -0.05(-1.03%) |
Oct 28, 2020 | 5.353 | 5.396 | 5.253 | 5.253 | 8,023,359 | -0.30(-5.42%) |
Oct 27, 2020 | 5.755 | 5.763 | 5.546 | 5.554 | 5,070,613 | -0.32(-5.52%) |
Oct 26, 2020 | 5.925 | 5.925 | 5.817 | 5.878 | 4,229,126 | -0.09(-1.55%) |
Oct 23, 2020 | 6.064 | 6.064 | 5.925 | 5.971 | 4,710,442 | +0.09(+1.58%) |
Oct 22, 2020 | 5.778 | 5.902 | 5.763 | 5.878 | 3,923,314 | +0.06(+1.06%) |
Oct 21, 2020 | 5.855 | 5.916 | 5.817 | 5.817 | 4,233,917 | -0.02(-0.40%) |
Oct 20, 2020 | 5.878 | 5.940 | 5.832 | 5.840 | 4,049,981 | +0.17(+3.00%) |
Oct 19, 2020 | 5.716 | 5.790 | 5.662 | 5.670 | 3,459,693 | -0.02(-0.41%) |
Oct 16, 2020 | 5.670 | 5.724 | 5.625 | 5.693 | 2,908,522 | +0.11(+1.94%) |
Oct 15, 2020 | 5.484 | 5.593 | 5.469 | 5.585 | 3,257,100 | -0.02(-0.41%) |
Oct 14, 2020 | 5.693 | 5.708 | 5.608 | 5.608 | 5,400,151 | +0.01(+0.14%) |
Oct 13, 2020 | 5.739 | 5.739 | 5.593 | 5.600 | 4,156,460 | -0.43(-7.17%) |
Oct 12, 2020 | 6.010 | 6.033 | 5.983 | 6.033 | 3,244,594 | -0.05(-0.76%) |
Oct 09, 2020 | 6.149 | 6.156 | 6.056 | 6.079 | 3,659,117 | +0.01(+0.13%) |
Oct 08, 2020 | 6.071 | 6.110 | 6.033 | 6.071 | 5,186,485 | +0.12(+1.95%) |
Oct 07, 2020 | 5.932 | 5.971 | 5.905 | 5.956 | 5,543,027 | +0.13(+2.25%) |
Oct 06, 2020 | 5.940 | 5.994 | 5.824 | 5.824 | 8,922,971 | +0.11(+1.89%) |
Oct 05, 2020 | 5.670 | 5.724 | 5.662 | 5.716 | 3,704,403 | +0.12(+2.21%) |
Oct 02, 2020 | 5.446 | 5.623 | 5.438 | 5.593 | 5,164,838 | +0.12(+2.26%) |
Oct 01, 2020 | 5.477 | 5.504 | 5.407 | 5.469 | 6,917,578 | +0.00(+0.00%) |
Sep 30, 2020 | 5.469 | 5.538 | 5.446 | 5.469 | 5,418,299 | +0.01(+0.14%) |
Sep 29, 2020 | 5.492 | 5.515 | 5.399 | 5.461 | 4,779,257 | -0.04(-0.70%) |
Sep 28, 2020 | 5.492 | 5.554 | 5.477 | 5.500 | 5,141,476 | +0.16(+3.04%) |
Sep 25, 2020 | 5.284 | 5.338 | 5.253 | 5.338 | 4,157,788 | -0.02(-0.43%) |
Sep 24, 2020 | 5.307 | 5.442 | 5.253 | 5.361 | 9,097,879 | +0.13(+2.51%) |
Sep 23, 2020 | 5.376 | 5.423 | 5.218 | 5.230 | 7,703,127 | -0.17(-3.15%) |
Sep 22, 2020 | 5.477 | 5.523 | 5.353 | 5.399 | 4,863,474 | -0.11(-1.96%) |
Sep 21, 2020 | 5.562 | 5.577 | 5.399 | 5.508 | 7,626,918 | -0.49(-8.24%) |
Sep 18, 2020 | 6.079 | 6.079 | 5.994 | 6.002 | 4,647,267 | -0.16(-2.63%) |
Sep 17, 2020 | 6.141 | 6.211 | 6.126 | 6.164 | 5,127,650 | -0.19(-2.92%) |
Sep 16, 2020 | 6.272 | 6.427 | 6.234 | 6.350 | 4,749,280 | -0.08(-1.20%) |
Sep 15, 2020 | 6.520 | 6.523 | 6.404 | 6.427 | 3,324,502 | -0.06(-0.95%) |
Sep 14, 2020 | 6.512 | 6.558 | 6.489 | 6.489 | 3,287,348 | +0.09(+1.45%) |
Sep 11, 2020 | 6.411 | 6.450 | 6.346 | 6.396 | 3,742,488 | -0.03(-0.48%) |
Sep 10, 2020 | 6.589 | 6.612 | 6.419 | 6.427 | 6,919,176 | +0.02(+0.24%) |
Sep 09, 2020 | 6.342 | 6.440 | 6.319 | 6.411 | 4,080,364 | +0.12(+1.84%) |
Sep 08, 2020 | 6.334 | 6.357 | 6.257 | 6.295 | 5,363,947 | -0.11(-1.69%) |
Sep 04, 2020 | 6.396 | 6.446 | 6.265 | 6.404 | 7,379,857 | +0.21(+3.37%) |
Sep 03, 2020 | 6.319 | 6.380 | 6.141 | 6.195 | 5,983,819 | -0.09(-1.47%) |
Sep 02, 2020 | 6.211 | 6.295 | 6.180 | 6.288 | 2,881,808 | +0.08(+1.24%) |
Sep 01, 2020 | 6.187 | 6.295 | 6.145 | 6.211 | 3,434,654 | -0.04(-0.62%) |
Aug 31, 2020 | 6.365 | 6.373 | 6.241 | 6.249 | 3,131,742 | -0.25(-3.81%) |
Aug 28, 2020 | 6.450 | 6.496 | 6.404 | 6.496 | 3,730,707 | +0.19(+2.94%) |
Aug 27, 2020 | 6.326 | 6.357 | 6.265 | 6.311 | 4,571,226 | -0.08(-1.21%) |
Aug 26, 2020 | 6.373 | 6.427 | 6.342 | 6.388 | 3,543,350 | +0.05(+0.73%) |
Aug 25, 2020 | 6.481 | 6.485 | 6.292 | 6.342 | 6,952,626 | +0.14(+2.24%) |
Aug 24, 2020 | 6.087 | 6.211 | 6.056 | 6.203 | 5,081,795 | +0.25(+4.15%) |
Aug 21, 2020 | 5.925 | 5.971 | 5.909 | 5.956 | 2,969,109 | -0.13(-2.16%) |
Aug 20, 2020 | 6.071 | 6.126 | 6.052 | 6.087 | 3,205,920 | -0.05(-0.88%) |
Aug 19, 2020 | 6.180 | 6.245 | 6.133 | 6.141 | 3,438,905 | -0.02(-0.38%) |
Aug 18, 2020 | 6.265 | 6.265 | 6.156 | 6.164 | 4,719,827 | -0.09(-1.48%) |
Aug 17, 2020 | 6.350 | 6.353 | 6.245 | 6.257 | 2,834,016 | -0.02(-0.37%) |
Aug 14, 2020 | 6.234 | 6.326 | 6.228 | 6.280 | 3,949,879 | -0.05(-0.85%) |
Aug 13, 2020 | 6.380 | 6.442 | 6.295 | 6.334 | 5,098,076 | -0.08(-1.32%) |
Aug 12, 2020 | 6.574 | 6.581 | 6.381 | 6.419 | 5,722,530 | +0.08(+1.22%) |
Aug 11, 2020 | 6.380 | 6.450 | 6.326 | 6.342 | 6,616,478 | +0.21(+3.40%) |
Aug 10, 2020 | 6.087 | 6.153 | 6.056 | 6.133 | 7,222,307 | +0.07(+1.15%) |
Aug 07, 2020 | 5.909 | 6.071 | 5.894 | 6.064 | 7,779,234 | +0.11(+1.82%) |
Aug 06, 2020 | 5.832 | 5.971 | 5.793 | 5.956 | 6,747,630 | +0.36(+6.49%) |
Aug 05, 2020 | 5.593 | 5.647 | 5.585 | 5.593 | 5,025,480 | +0.09(+1.69%) |
Aug 04, 2020 | 5.454 | 5.508 | 5.446 | 5.500 | 3,346,842 | +0.04(+0.71%) |
Aug 03, 2020 | 5.392 | 5.477 | 5.353 | 5.461 | 4,533,681 | +0.13(+2.46%) |
Jul 31, 2020 | 5.477 | 5.484 | 5.299 | 5.330 | 4,942,171 | -0.11(-1.99%) |
Jul 30, 2020 | 5.392 | 5.446 | 5.299 | 5.438 | 5,963,595 | -0.26(-4.61%) |
Jul 29, 2020 | 5.569 | 5.701 | 5.531 | 5.701 | 4,130,624 | +0.08(+1.37%) |
Jul 28, 2020 | 5.593 | 5.647 | 5.581 | 5.623 | 3,685,355 | -0.07(-1.22%) |
Jul 27, 2020 | 5.654 | 5.716 | 5.639 | 5.693 | 18,449,816 | -0.01(-0.14%) |
Jul 24, 2020 | 5.724 | 5.763 | 5.685 | 5.701 | 4,122,187 | -0.05(-0.81%) |
Jul 23, 2020 | 5.739 | 5.817 | 5.732 | 5.747 | 6,836,252 | -0.02(-0.40%) |
Jul 22, 2020 | 5.739 | 5.809 | 5.724 | 5.770 | 19,813,968 | -0.08(-1.32%) |
Jul 21, 2020 | 5.871 | 5.929 | 5.828 | 5.847 | 19,564,290 | +0.06(+1.07%) |
Jul 20, 2020 | 5.732 | 5.805 | 5.720 | 5.786 | 17,484,326 | +0.07(+1.22%) |
Jul 17, 2020 | 5.747 | 5.772 | 5.689 | 5.716 | 5,377,667 | -0.07(-1.20%) |
Jul 16, 2020 | 5.793 | 5.886 | 5.770 | 5.786 | 5,108,980 | -0.08(-1.32%) |
Jul 15, 2020 | 5.840 | 5.902 | 5.778 | 5.863 | 6,766,367 | +0.22(+3.97%) |
Jul 14, 2020 | 5.577 | 5.654 | 5.554 | 5.639 | 7,323,026 | +0.07(+1.25%) |
Jul 13, 2020 | 5.631 | 5.654 | 5.546 | 5.569 | 9,138,018 | -0.03(-0.55%) |
Jul 10, 2020 | 5.376 | 5.600 | 5.376 | 5.600 | 6,978,409 | +0.34(+6.46%) |
Jul 09, 2020 | 5.423 | 5.430 | 5.253 | 5.260 | 11,839,735 | -0.23(-4.22%) |
Jul 08, 2020 | 5.454 | 5.538 | 5.426 | 5.492 | 7,333,128 | -0.10(-1.80%) |
Jul 07, 2020 | 5.739 | 5.747 | 5.593 | 5.593 | 8,707,615 | -0.25(-4.36%) |
Jul 06, 2020 | 5.840 | 5.894 | 5.763 | 5.847 | 9,738,809 | +0.34(+6.17%) |
Jul 02, 2020 | 5.608 | 5.670 | 5.492 | 5.508 | 7,886,554 | +0.18(+3.33%) |