Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.20 | 14.39 | 13.52 | 14.05 | 387,742 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.18 | 12.63 | 14.03 | 819,630 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,564 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.87 | 11.91 | 226,655 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.64 | 12.06 | 12.60 | 240,608 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.08 | 12.22 | 183,744 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.29 | 272,399 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.73 | 12.15 | 12.57 | 279,367 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.28 | 12.38 | 12.80 | 420,871 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.37 | 11.94 | 13.05 | 652,334 | +1.00(+8.29%) |
May 14, 2021 | 12.20 | 12.28 | 11.94 | 12.05 | 273,556 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,086 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,391 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.53 | 373,492 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,521 | -0.08(-0.67%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,923 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.77 | 10.76 | 11.76 | 663,729 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.757 | 10.94 | 732,862 | +1.25(+12.85%) |
May 04, 2021 | 9.656 | 9.950 | 9.198 | 9.693 | 707,173 | +0.66(+7.30%) |
May 03, 2021 | 8.218 | 9.382 | 8.090 | 9.033 | 723,695 | +0.99(+12.30%) |
Apr 30, 2021 | 8.539 | 8.603 | 7.998 | 8.044 | 513,332 | -0.62(-7.19%) |
Apr 29, 2021 | 9.153 | 9.207 | 8.520 | 8.667 | 219,482 | -0.38(-4.15%) |
Apr 28, 2021 | 8.878 | 9.125 | 8.823 | 9.043 | 177,704 | +0.18(+2.07%) |
Apr 27, 2021 | 8.832 | 8.969 | 8.740 | 8.859 | 190,833 | +0.06(+0.73%) |
Apr 26, 2021 | 8.401 | 8.878 | 8.365 | 8.795 | 226,782 | +0.48(+5.73%) |
Apr 23, 2021 | 8.273 | 8.502 | 8.255 | 8.319 | 152,919 | +0.06(+0.78%) |
Apr 22, 2021 | 8.539 | 8.589 | 8.209 | 8.255 | 187,627 | -0.19(-2.28%) |
Apr 21, 2021 | 8.062 | 8.539 | 7.934 | 8.447 | 220,761 | +0.28(+3.48%) |
Apr 20, 2021 | 8.585 | 8.585 | 7.925 | 8.163 | 280,725 | -0.45(-5.21%) |
Apr 19, 2021 | 8.658 | 8.749 | 8.410 | 8.612 | 224,769 | -0.10(-1.16%) |
Apr 16, 2021 | 9.272 | 9.272 | 8.649 | 8.713 | 165,580 | -0.45(-4.90%) |
Apr 15, 2021 | 9.272 | 9.317 | 8.878 | 9.162 | 185,855 | +0.01(+0.10%) |
Apr 14, 2021 | 8.511 | 9.217 | 8.511 | 9.153 | 342,375 | +0.68(+8.00%) |
Apr 13, 2021 | 8.456 | 8.603 | 8.355 | 8.475 | 416,788 | +0.05(+0.65%) |
Apr 12, 2021 | 8.438 | 8.667 | 8.337 | 8.420 | 228,216 | +0.02(+0.22%) |
Apr 09, 2021 | 8.575 | 8.658 | 8.300 | 8.401 | 246,679 | -0.17(-2.03%) |
Apr 08, 2021 | 8.768 | 8.832 | 8.456 | 8.575 | 256,105 | -0.20(-2.30%) |
Apr 07, 2021 | 8.649 | 8.841 | 8.410 | 8.777 | 490,347 | +0.12(+1.38%) |
Apr 06, 2021 | 8.804 | 9.061 | 8.621 | 8.658 | 224,713 | -0.16(-1.87%) |
Apr 05, 2021 | 8.841 | 9.015 | 8.676 | 8.823 | 180,192 | +0.07(+0.84%) |
Apr 01, 2021 | 8.960 | 9.043 | 8.502 | 8.749 | 200,836 | -0.16(-1.75%) |
Mar 31, 2021 | 8.566 | 9.043 | 8.502 | 8.905 | 298,193 | +0.36(+4.18%) |
Mar 30, 2021 | 8.520 | 8.694 | 8.310 | 8.548 | 260,689 | +0.02(+0.21%) |
Mar 29, 2021 | 8.978 | 9.198 | 8.530 | 8.530 | 274,338 | -0.57(-6.24%) |
Mar 26, 2021 | 8.704 | 9.098 | 8.392 | 9.098 | 264,579 | +0.60(+7.00%) |
Mar 25, 2021 | 8.282 | 8.704 | 8.035 | 8.502 | 431,018 | +0.01(+0.11%) |
Mar 24, 2021 | 8.923 | 9.235 | 8.465 | 8.493 | 353,304 | -0.21(-2.42%) |
Mar 23, 2021 | 9.024 | 9.253 | 8.621 | 8.704 | 467,648 | -0.54(-5.85%) |
Mar 22, 2021 | 9.116 | 9.372 | 9.070 | 9.244 | 598,622 | +0.06(+0.70%) |
Mar 19, 2021 | 9.821 | 9.968 | 8.942 | 9.180 | 1,131,122 | -0.58(-5.92%) |
Mar 18, 2021 | 9.794 | 10.05 | 9.574 | 9.757 | 343,807 | -0.21(-2.11%) |
Mar 17, 2021 | 9.336 | 10.02 | 9.336 | 9.968 | 304,742 | +0.47(+4.92%) |
Mar 16, 2021 | 9.620 | 9.628 | 9.309 | 9.501 | 269,955 | -0.16(-1.71%) |
Mar 15, 2021 | 10.07 | 10.10 | 9.492 | 9.666 | 347,055 | -0.66(-6.39%) |
Mar 12, 2021 | 10.38 | 10.52 | 10.09 | 10.33 | 271,128 | -0.06(-0.62%) |
Mar 11, 2021 | 10.38 | 10.43 | 10.03 | 10.39 | 335,683 | +0.09(+0.89%) |
Mar 10, 2021 | 9.647 | 10.44 | 9.647 | 10.30 | 376,940 | +0.62(+6.44%) |
Mar 09, 2021 | 9.821 | 9.968 | 9.427 | 9.675 | 264,043 | -0.04(-0.38%) |
Mar 08, 2021 | 10.29 | 10.49 | 9.363 | 9.711 | 587,341 | -0.58(-5.61%) |
Mar 05, 2021 | 10.08 | 10.30 | 9.217 | 10.29 | 414,115 | +0.48(+4.86%) |
Mar 04, 2021 | 10.09 | 10.24 | 9.391 | 9.812 | 356,835 | -0.29(-2.90%) |
Mar 03, 2021 | 10.36 | 10.77 | 10.08 | 10.11 | 379,626 | -0.27(-2.56%) |
Mar 02, 2021 | 10.00 | 10.70 | 9.675 | 10.37 | 420,762 | +0.30(+3.00%) |
Mar 01, 2021 | 10.24 | 10.59 | 9.995 | 10.07 | 312,575 | +0.16(+1.67%) |
Feb 26, 2021 | 9.977 | 10.30 | 9.354 | 9.904 | 517,044 | -0.18(-1.82%) |
Feb 25, 2021 | 11.22 | 11.45 | 10.05 | 10.09 | 654,636 | -1.07(-9.61%) |
Feb 24, 2021 | 10.46 | 11.23 | 10.44 | 11.16 | 581,061 | +0.79(+7.60%) |
Feb 23, 2021 | 10.10 | 10.37 | 9.382 | 10.37 | 524,560 | +0.05(+0.44%) |
Feb 22, 2021 | 9.473 | 10.53 | 9.327 | 10.33 | 619,045 | +0.66(+6.82%) |
Feb 19, 2021 | 9.977 | 10.19 | 9.482 | 9.666 | 306,056 | -0.19(-1.95%) |
Feb 18, 2021 | 10.35 | 10.48 | 9.794 | 9.858 | 440,445 | -0.55(-5.28%) |
Feb 17, 2021 | 10.23 | 10.57 | 10.06 | 10.41 | 650,846 | +0.27(+2.62%) |
Feb 16, 2021 | 9.840 | 10.17 | 9.666 | 10.14 | 751,528 | +0.53(+5.53%) |
Feb 12, 2021 | 9.675 | 9.776 | 9.363 | 9.611 | 466,398 | -0.10(-1.04%) |
Feb 11, 2021 | 8.896 | 9.711 | 8.759 | 9.711 | 805,335 | +0.87(+9.84%) |
Feb 10, 2021 | 9.290 | 9.702 | 8.740 | 8.841 | 659,482 | -0.20(-2.23%) |
Feb 09, 2021 | 9.088 | 9.299 | 8.392 | 9.043 | 767,690 | -0.12(-1.30%) |
Feb 08, 2021 | 8.484 | 9.162 | 8.484 | 9.162 | 586,872 | +0.79(+9.41%) |
Feb 05, 2021 | 8.603 | 8.942 | 8.191 | 8.374 | 431,142 | -0.11(-1.30%) |
Feb 04, 2021 | 8.355 | 8.658 | 8.090 | 8.484 | 461,865 | +0.13(+1.54%) |
Feb 03, 2021 | 8.548 | 8.662 | 8.310 | 8.355 | 272,715 | -0.12(-1.41%) |
Feb 02, 2021 | 8.273 | 8.685 | 8.269 | 8.475 | 527,322 | +0.42(+5.23%) |
Feb 01, 2021 | 7.494 | 8.172 | 7.384 | 8.053 | 513,264 | +0.61(+8.25%) |
Jan 29, 2021 | 7.659 | 7.916 | 7.430 | 7.439 | 420,773 | -0.36(-4.58%) |
Jan 28, 2021 | 8.200 | 8.420 | 7.393 | 7.797 | 563,979 | -0.35(-4.27%) |
Jan 27, 2021 | 7.558 | 8.475 | 7.320 | 8.145 | 484,695 | +0.49(+6.34%) |
Jan 26, 2021 | 7.916 | 8.053 | 7.595 | 7.659 | 369,414 | -0.23(-2.90%) |
Jan 25, 2021 | 8.227 | 8.279 | 7.558 | 7.888 | 362,716 | -0.34(-4.12%) |
Jan 22, 2021 | 7.907 | 8.246 | 7.888 | 8.227 | 237,947 | +0.09(+1.13%) |
Jan 21, 2021 | 8.704 | 8.795 | 7.852 | 8.136 | 431,455 | -0.60(-6.82%) |
Jan 20, 2021 | 8.923 | 8.942 | 8.218 | 8.731 | 465,345 | -0.10(-1.14%) |
Jan 19, 2021 | 8.923 | 9.153 | 8.557 | 8.832 | 561,796 | +0.10(+1.15%) |
Jan 15, 2021 | 8.530 | 8.896 | 8.465 | 8.731 | 430,815 | +0.01(+0.11%) |
Jan 14, 2021 | 8.071 | 8.777 | 8.071 | 8.722 | 714,603 | +0.72(+9.05%) |
Jan 13, 2021 | 8.383 | 8.424 | 7.467 | 7.998 | 395,563 | -0.36(-4.28%) |
Jan 12, 2021 | 7.623 | 8.475 | 7.558 | 8.355 | 1,004,599 | +0.90(+12.04%) |
Jan 11, 2021 | 6.725 | 7.476 | 6.725 | 7.458 | 309,049 | +0.53(+7.67%) |
Jan 08, 2021 | 7.073 | 7.073 | 6.732 | 6.926 | 408,330 | -0.11(-1.56%) |
Jan 07, 2021 | 6.322 | 7.146 | 6.322 | 7.036 | 954,683 | +0.80(+12.78%) |
Jan 06, 2021 | 6.294 | 6.551 | 6.138 | 6.239 | 479,830 | -0.03(-0.44%) |
Jan 05, 2021 | 6.267 | 6.450 | 6.056 | 6.267 | 525,831 | +0.05(+0.88%) |
Jan 04, 2021 | 6.615 | 6.725 | 5.964 | 6.212 | 811,953 | -0.39(-5.96%) |
Dec 31, 2020 | 6.606 | 6.606 | 6.606 | 1,434,394 | +0.39(+6.34%) | |
Dec 30, 2020 | 5.955 | 6.615 | 5.955 | 6.212 | 1,434,394 | +0.27(+4.47%) |
Dec 29, 2020 | 6.340 | 6.340 | 5.882 | 5.946 | 248,390 | -0.33(-5.26%) |
Dec 28, 2020 | 6.083 | 6.294 | 5.955 | 6.276 | 521,566 | +0.24(+3.95%) |
Dec 24, 2020 | 6.184 | 6.193 | 5.946 | 6.038 | 181,953 | -0.15(-2.37%) |
Dec 23, 2020 | 6.303 | 6.477 | 6.093 | 6.184 | 559,512 | -0.07(-1.17%) |
Dec 22, 2020 | 6.990 | 6.990 | 6.212 | 6.257 | 629,728 | -0.70(-10.01%) |
Dec 21, 2020 | 6.761 | 7.054 | 6.560 | 6.954 | 523,807 | -0.19(-2.69%) |
Dec 18, 2020 | 7.238 | 7.458 | 7.091 | 7.146 | 1,230,776 | -0.15(-2.01%) |
Dec 17, 2020 | 7.091 | 7.513 | 6.697 | 7.293 | 549,554 | +0.26(+3.65%) |
Dec 16, 2020 | 6.532 | 7.064 | 6.432 | 7.036 | 669,316 | +0.53(+8.17%) |
Dec 15, 2020 | 6.340 | 6.642 | 6.295 | 6.505 | 416,748 | +0.23(+3.65%) |
Dec 14, 2020 | 6.129 | 6.532 | 6.083 | 6.276 | 691,651 | +0.31(+5.22%) |
Dec 11, 2020 | 6.230 | 6.230 | 5.937 | 5.964 | 429,614 | -0.26(-4.12%) |
Dec 10, 2020 | 5.497 | 6.386 | 5.396 | 6.221 | 855,023 | +0.70(+12.60%) |
Dec 09, 2020 | 5.680 | 6.083 | 5.515 | 5.524 | 851,530 | -0.07(-1.31%) |
Dec 08, 2020 | 5.314 | 5.818 | 5.204 | 5.598 | 661,078 | +0.24(+4.44%) |
Dec 07, 2020 | 5.195 | 5.433 | 5.094 | 5.360 | 326,618 | +0.11(+2.09%) |
Dec 04, 2020 | 5.314 | 5.350 | 5.066 | 5.250 | 296,670 | +0.02(+0.35%) |
Dec 03, 2020 | 5.149 | 5.360 | 5.042 | 5.231 | 387,426 | +0.09(+1.78%) |
Dec 02, 2020 | 4.782 | 5.176 | 4.682 | 5.140 | 391,534 | +0.36(+7.47%) |
Dec 01, 2020 | 4.966 | 5.057 | 4.682 | 4.782 | 518,563 | -0.06(-1.32%) |
Nov 30, 2020 | 5.121 | 5.250 | 4.828 | 4.847 | 709,799 | -0.36(-6.87%) |
Nov 27, 2020 | 5.506 | 5.506 | 5.112 | 5.204 | 447,842 | -0.31(-5.65%) |
Nov 25, 2020 | 5.369 | 5.644 | 5.108 | 5.515 | 474,693 | +0.08(+1.52%) |
Nov 24, 2020 | 5.103 | 5.561 | 5.011 | 5.433 | 744,746 | +0.45(+9.01%) |
Nov 23, 2020 | 4.792 | 5.021 | 4.617 | 4.984 | 547,894 | +0.29(+6.25%) |
Nov 20, 2020 | 4.627 | 4.746 | 4.553 | 4.691 | 187,410 | +0.01(+0.20%) |
Nov 19, 2020 | 4.526 | 4.727 | 4.388 | 4.682 | 283,016 | +0.14(+3.02%) |
Nov 18, 2020 | 4.498 | 4.920 | 4.440 | 4.544 | 463,200 | +0.05(+1.02%) |
Nov 17, 2020 | 4.379 | 4.625 | 4.242 | 4.498 | 425,328 | +0.12(+2.72%) |
Nov 16, 2020 | 4.269 | 4.526 | 4.159 | 4.379 | 644,082 | +0.27(+6.46%) |
Nov 13, 2020 | 4.031 | 4.196 | 4.004 | 4.114 | 161,323 | +0.13(+3.22%) |
Nov 12, 2020 | 4.288 | 4.288 | 3.894 | 3.985 | 277,496 | -0.29(-6.85%) |
Nov 11, 2020 | 4.068 | 4.297 | 4.004 | 4.279 | 292,281 | +0.21(+5.18%) |
Nov 10, 2020 | 4.178 | 4.233 | 3.976 | 4.068 | 297,823 | -0.02(-0.45%) |
Nov 09, 2020 | 4.059 | 4.388 | 3.967 | 4.086 | 587,903 | +0.38(+10.40%) |
Nov 06, 2020 | 3.793 | 3.857 | 3.559 | 3.701 | 419,791 | -0.06(-1.70%) |
Nov 05, 2020 | 3.445 | 3.866 | 3.353 | 3.765 | 689,154 | +0.32(+9.31%) |
Nov 04, 2020 | 3.628 | 3.628 | 3.390 | 3.445 | 624,159 | -0.26(-6.93%) |
Nov 03, 2020 | 3.765 | 3.848 | 3.573 | 3.701 | 396,055 | +0.02(+0.50%) |
Nov 02, 2020 | 3.527 | 3.802 | 3.390 | 3.683 | 311,474 | +0.21(+6.07%) |
Oct 30, 2020 | 3.518 | 3.573 | 3.417 | 3.472 | 322,320 | -0.06(-1.81%) |
Oct 29, 2020 | 3.710 | 3.793 | 3.527 | 3.536 | 421,207 | -0.20(-5.39%) |
Oct 28, 2020 | 4.004 | 4.059 | 3.674 | 3.738 | 459,186 | -0.36(-8.72%) |
Oct 27, 2020 | 4.480 | 4.489 | 4.086 | 4.095 | 352,223 | -0.38(-8.59%) |
Oct 26, 2020 | 4.242 | 4.480 | 4.169 | 4.480 | 388,601 | +0.19(+4.49%) |
Oct 23, 2020 | 4.086 | 4.407 | 3.985 | 4.288 | 461,704 | +0.33(+8.33%) |
Oct 22, 2020 | 3.866 | 3.976 | 3.820 | 3.958 | 133,409 | +0.11(+2.86%) |
Oct 21, 2020 | 3.756 | 4.022 | 3.756 | 3.848 | 203,842 | +0.07(+1.94%) |
Oct 20, 2020 | 3.710 | 3.820 | 3.646 | 3.775 | 240,379 | +0.08(+2.23%) |
Oct 19, 2020 | 3.775 | 3.857 | 3.683 | 3.692 | 218,433 | -0.07(-1.95%) |
Oct 16, 2020 | 3.848 | 3.864 | 3.665 | 3.765 | 224,958 | -0.05(-1.44%) |
Oct 15, 2020 | 3.866 | 4.014 | 3.775 | 3.820 | 327,007 | +0.00(+0.00%) |
Oct 14, 2020 | 3.958 | 3.976 | 3.784 | 3.820 | 183,508 | -0.10(-2.57%) |
Oct 13, 2020 | 3.967 | 3.967 | 3.756 | 3.921 | 304,663 | -0.07(-1.83%) |
Oct 12, 2020 | 4.013 | 4.169 | 3.940 | 3.994 | 317,333 | +0.05(+1.40%) |
Oct 09, 2020 | 4.068 | 4.123 | 3.839 | 3.940 | 208,367 | -0.02(-0.46%) |
Oct 08, 2020 | 3.811 | 3.967 | 3.729 | 3.958 | 188,381 | +0.18(+4.85%) |
Oct 07, 2020 | 3.866 | 3.903 | 3.683 | 3.775 | 324,396 | -0.06(-1.67%) |
Oct 06, 2020 | 4.059 | 4.196 | 3.820 | 3.839 | 248,376 | -0.16(-4.12%) |
Oct 05, 2020 | 4.114 | 4.196 | 3.967 | 4.004 | 150,891 | -0.01(-0.23%) |
Oct 02, 2020 | 3.720 | 4.059 | 3.710 | 4.013 | 315,771 | +0.24(+6.31%) |
Oct 01, 2020 | 4.049 | 4.077 | 3.710 | 3.775 | 370,918 | -0.28(-7.00%) |
Sep 30, 2020 | 4.114 | 4.343 | 4.013 | 4.059 | 437,601 | -0.08(-1.99%) |
Sep 29, 2020 | 4.260 | 4.315 | 3.985 | 4.141 | 569,413 | -0.15(-3.42%) |
Sep 28, 2020 | 4.077 | 4.343 | 3.930 | 4.288 | 398,268 | +0.27(+6.85%) |
Sep 25, 2020 | 4.288 | 4.370 | 3.985 | 4.013 | 412,696 | -0.34(-7.79%) |
Sep 24, 2020 | 4.416 | 4.498 | 4.196 | 4.352 | 244,044 | +0.01(+0.21%) |
Sep 23, 2020 | 4.782 | 4.929 | 4.279 | 4.343 | 355,032 | -0.43(-9.02%) |
Sep 22, 2020 | 4.837 | 4.902 | 4.691 | 4.773 | 236,949 | -0.05(-1.14%) |
Sep 21, 2020 | 5.057 | 5.103 | 4.581 | 4.828 | 410,889 | -0.44(-8.35%) |
Sep 18, 2020 | 4.874 | 5.506 | 4.856 | 5.268 | 1,048,386 | +0.47(+9.73%) |
Sep 17, 2020 | 4.892 | 5.103 | 4.755 | 4.801 | 298,299 | -0.14(-2.78%) |
Sep 16, 2020 | 4.709 | 4.947 | 4.645 | 4.938 | 279,186 | +0.26(+5.48%) |
Sep 15, 2020 | 4.453 | 4.755 | 4.333 | 4.682 | 287,301 | +0.27(+6.24%) |
Sep 14, 2020 | 4.233 | 4.462 | 4.086 | 4.407 | 288,332 | +0.20(+4.79%) |
Sep 11, 2020 | 4.288 | 4.315 | 4.095 | 4.205 | 290,011 | -0.08(-1.92%) |
Sep 10, 2020 | 4.141 | 4.494 | 4.031 | 4.288 | 784,098 | +0.16(+4.00%) |
Sep 09, 2020 | 4.049 | 4.187 | 3.848 | 4.123 | 707,530 | +0.13(+3.21%) |
Sep 08, 2020 | 4.214 | 4.214 | 3.848 | 3.994 | 790,697 | -0.27(-6.44%) |
Sep 04, 2020 | 4.608 | 4.627 | 4.077 | 4.269 | 664,724 | -0.25(-5.48%) |
Sep 03, 2020 | 4.563 | 4.700 | 4.443 | 4.517 | 365,164 | -0.05(-1.00%) |
Sep 02, 2020 | 4.691 | 4.691 | 4.370 | 4.563 | 508,524 | -0.14(-2.92%) |
Sep 01, 2020 | 4.764 | 4.847 | 4.544 | 4.700 | 461,421 | -0.04(-0.77%) |
Aug 31, 2020 | 4.902 | 4.975 | 4.709 | 4.737 | 322,437 | -0.19(-3.90%) |
Aug 28, 2020 | 4.947 | 5.131 | 4.654 | 4.929 | 358,885 | +0.06(+1.32%) |
Aug 27, 2020 | 4.727 | 4.915 | 4.664 | 4.865 | 345,725 | +0.17(+3.71%) |
Aug 26, 2020 | 4.599 | 4.764 | 4.563 | 4.691 | 201,473 | +0.06(+1.39%) |
Aug 25, 2020 | 4.727 | 4.847 | 4.517 | 4.627 | 301,544 | +0.00(+0.00%) |
Aug 24, 2020 | 4.636 | 4.691 | 4.489 | 4.627 | 546,039 | +0.03(+0.60%) |
Aug 21, 2020 | 4.608 | 4.698 | 4.544 | 4.599 | 366,198 | -0.06(-1.38%) |
Aug 20, 2020 | 4.672 | 4.746 | 4.508 | 4.663 | 351,092 | -0.05(-1.17%) |
Aug 19, 2020 | 5.021 | 5.021 | 4.672 | 4.718 | 303,751 | -0.29(-5.85%) |
Aug 18, 2020 | 5.231 | 5.231 | 4.911 | 5.011 | 280,987 | -0.16(-3.19%) |
Aug 17, 2020 | 5.066 | 5.195 | 5.037 | 5.176 | 218,795 | +0.09(+1.80%) |
Aug 14, 2020 | 4.920 | 5.167 | 4.847 | 5.085 | 255,847 | +0.20(+4.13%) |
Aug 13, 2020 | 5.030 | 5.140 | 4.874 | 4.883 | 205,833 | -0.17(-3.44%) |
Aug 12, 2020 | 5.250 | 5.259 | 4.907 | 5.057 | 253,121 | -0.08(-1.60%) |
Aug 11, 2020 | 5.112 | 5.451 | 5.085 | 5.140 | 416,195 | +0.00(+0.00%) |
Aug 10, 2020 | 4.801 | 5.204 | 4.627 | 5.140 | 395,669 | +0.39(+8.30%) |
Aug 07, 2020 | 4.746 | 4.792 | 4.489 | 4.746 | 324,939 | +0.19(+4.23%) |
Aug 06, 2020 | 4.682 | 4.723 | 4.494 | 4.553 | 491,225 | -0.14(-2.93%) |
Aug 05, 2020 | 5.176 | 5.240 | 4.672 | 4.691 | 450,359 | -0.37(-7.25%) |
Aug 04, 2020 | 5.231 | 5.387 | 5.021 | 5.057 | 380,479 | -0.26(-4.83%) |
Aug 03, 2020 | 5.314 | 5.470 | 5.199 | 5.314 | 276,588 | -0.07(-1.36%) |
Jul 31, 2020 | 5.387 | 5.424 | 5.039 | 5.387 | 374,384 | -0.04(-0.68%) |
Jul 30, 2020 | 5.332 | 5.470 | 5.085 | 5.424 | 211,053 | -0.09(-1.66%) |
Jul 29, 2020 | 5.021 | 5.515 | 4.984 | 5.515 | 434,808 | +0.49(+9.85%) |
Jul 28, 2020 | 5.039 | 5.131 | 4.819 | 5.021 | 218,317 | -0.06(-1.26%) |
Jul 27, 2020 | 4.920 | 5.149 | 4.847 | 5.085 | 218,033 | +0.15(+2.97%) |
Jul 24, 2020 | 5.140 | 5.213 | 4.929 | 4.938 | 248,316 | -0.20(-3.92%) |
Jul 23, 2020 | 4.984 | 5.396 | 4.920 | 5.140 | 395,585 | +0.11(+2.19%) |
Jul 22, 2020 | 5.039 | 5.195 | 5.002 | 5.030 | 212,870 | -0.08(-1.61%) |
Jul 21, 2020 | 5.131 | 5.378 | 5.002 | 5.112 | 286,904 | +0.05(+0.90%) |
Jul 20, 2020 | 5.369 | 5.470 | 5.002 | 5.066 | 341,269 | -0.30(-5.63%) |
Jul 17, 2020 | 5.259 | 5.579 | 5.259 | 5.369 | 399,926 | +0.12(+2.27%) |
Jul 16, 2020 | 5.112 | 5.277 | 4.984 | 5.250 | 224,426 | +0.09(+1.78%) |
Jul 15, 2020 | 5.259 | 5.268 | 4.984 | 5.158 | 394,908 | +0.21(+4.26%) |
Jul 14, 2020 | 4.792 | 5.222 | 4.700 | 4.947 | 372,145 | +0.11(+2.27%) |
Jul 13, 2020 | 5.030 | 5.131 | 4.792 | 4.837 | 283,688 | -0.11(-2.22%) |
Jul 10, 2020 | 4.700 | 4.984 | 4.590 | 4.947 | 296,342 | +0.23(+4.85%) |
Jul 09, 2020 | 4.856 | 4.938 | 4.498 | 4.718 | 424,622 | -0.18(-3.74%) |
Jul 08, 2020 | 4.718 | 4.920 | 4.617 | 4.902 | 313,240 | +0.14(+2.88%) |
Jul 07, 2020 | 4.847 | 5.011 | 4.737 | 4.764 | 445,030 | -0.17(-3.53%) |
Jul 06, 2020 | 4.902 | 5.186 | 4.691 | 4.938 | 398,128 | +0.20(+4.26%) |
Jul 02, 2020 | 4.727 | 4.839 | 4.627 | 4.737 | 304,310 | +0.15(+3.19%) |
Jul 01, 2020 | 4.645 | 4.833 | 4.526 | 4.590 | 409,786 | -0.05(-1.18%) |
Jun 30, 2020 | 4.810 | 4.837 | 4.581 | 4.645 | 802,077 | -0.16(-3.43%) |
Jun 29, 2020 | 4.672 | 5.039 | 4.672 | 4.810 | 396,806 | +0.13(+2.74%) |
Jun 26, 2020 | 5.011 | 5.011 | 4.645 | 4.682 | 633,943 | -0.48(-9.24%) |
Jun 25, 2020 | 4.782 | 5.360 | 4.663 | 5.158 | 772,514 | +0.31(+6.43%) |
Jun 24, 2020 | 5.002 | 5.131 | 4.745 | 4.847 | 688,060 | -0.31(-6.04%) |
Jun 23, 2020 | 5.231 | 5.378 | 4.892 | 5.158 | 910,842 | +0.04(+0.72%) |
Jun 22, 2020 | 5.497 | 5.726 | 5.103 | 5.121 | 913,064 | -0.45(-8.06%) |
Jun 19, 2020 | 5.634 | 5.909 | 5.433 | 5.570 | 2,074,070 | -0.03(-0.49%) |
Jun 18, 2020 | 5.928 | 6.074 | 5.552 | 5.598 | 808,732 | -0.33(-5.56%) |
Jun 17, 2020 | 6.770 | 6.770 | 5.900 | 5.928 | 849,983 | -0.87(-12.80%) |
Jun 16, 2020 | 6.761 | 7.000 | 6.477 | 6.798 | 479,401 | +0.38(+5.85%) |
Jun 15, 2020 | 6.129 | 6.569 | 5.873 | 6.422 | 497,593 | -0.05(-0.85%) |
Jun 12, 2020 | 7.073 | 7.256 | 6.138 | 6.477 | 615,606 | -0.15(-2.21%) |
Jun 11, 2020 | 7.668 | 7.668 | 6.523 | 6.624 | 571,322 | -1.51(-18.58%) |
Jun 10, 2020 | 8.594 | 8.612 | 8.126 | 8.136 | 575,355 | -0.49(-5.73%) |
Jun 09, 2020 | 8.713 | 9.116 | 8.355 | 8.630 | 619,885 | -0.35(-3.88%) |
Jun 08, 2020 | 7.824 | 9.061 | 7.824 | 8.978 | 1,118,181 | +1.52(+20.39%) |
Jun 05, 2020 | 6.935 | 7.668 | 6.935 | 7.458 | 699,106 | +0.81(+12.12%) |
Jun 04, 2020 | 6.056 | 6.688 | 5.882 | 6.651 | 413,204 | +0.51(+8.36%) |
Jun 03, 2020 | 6.074 | 6.505 | 6.056 | 6.138 | 386,968 | +0.20(+3.40%) |
Jun 02, 2020 | 6.221 | 6.331 | 5.891 | 5.937 | 458,328 | -0.27(-4.42%) |