Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.633 | 7.763 | 7.561 | 7.698 | 13,738,239 | +0.03(+0.36%) |
Aug 30, 2021 | 7.828 | 7.837 | 7.651 | 7.670 | 10,223,833 | -0.11(-1.43%) |
Aug 27, 2021 | 7.679 | 7.833 | 7.651 | 7.782 | 7,653,967 | +0.20(+2.70%) |
Aug 26, 2021 | 7.689 | 7.726 | 7.535 | 7.577 | 6,072,925 | -0.18(-2.28%) |
Aug 25, 2021 | 7.716 | 7.772 | 7.624 | 7.754 | 6,524,242 | +0.04(+0.48%) |
Aug 24, 2021 | 7.475 | 7.726 | 7.410 | 7.716 | 11,832,912 | +0.33(+4.53%) |
Aug 23, 2021 | 7.131 | 7.391 | 7.094 | 7.382 | 10,371,737 | +0.47(+6.86%) |
Aug 20, 2021 | 6.777 | 6.936 | 6.750 | 6.908 | 9,652,504 | +0.03(+0.41%) |
Aug 19, 2021 | 6.926 | 6.945 | 6.694 | 6.880 | 13,125,136 | -0.22(-3.14%) |
Aug 18, 2021 | 7.298 | 7.345 | 7.103 | 7.103 | 9,121,395 | -0.13(-1.80%) |
Aug 17, 2021 | 7.252 | 7.419 | 7.131 | 7.233 | 9,571,992 | -0.10(-1.39%) |
Aug 16, 2021 | 7.531 | 7.531 | 7.270 | 7.335 | 11,531,193 | -0.31(-4.01%) |
Aug 13, 2021 | 7.819 | 7.856 | 7.624 | 7.642 | 5,501,472 | -0.20(-2.49%) |
Aug 12, 2021 | 7.791 | 7.856 | 7.628 | 7.837 | 8,163,787 | +0.05(+0.60%) |
Aug 11, 2021 | 7.642 | 7.800 | 7.577 | 7.791 | 10,352,742 | +0.14(+1.82%) |
Aug 10, 2021 | 7.419 | 7.661 | 7.400 | 7.651 | 5,587,116 | +0.28(+3.78%) |
Aug 09, 2021 | 7.391 | 7.410 | 7.214 | 7.373 | 8,970,636 | -0.17(-2.22%) |
Aug 06, 2021 | 7.568 | 7.614 | 7.475 | 7.540 | 7,921,079 | +0.06(+0.75%) |
Aug 05, 2021 | 7.438 | 7.586 | 7.368 | 7.484 | 9,506,111 | +0.22(+3.07%) |
Aug 04, 2021 | 7.698 | 7.698 | 7.261 | 7.261 | 11,195,686 | -0.57(-7.24%) |
Aug 03, 2021 | 7.531 | 7.916 | 7.484 | 7.828 | 9,558,517 | +0.25(+3.31%) |
Aug 02, 2021 | 7.744 | 8.019 | 7.568 | 7.577 | 5,559,468 | -0.18(-2.28%) |
Jul 30, 2021 | 7.716 | 7.782 | 7.535 | 7.754 | 9,411,886 | +0.00(+0.00%) |
Jul 29, 2021 | 7.670 | 8.042 | 7.661 | 7.754 | 11,104,412 | +0.21(+2.84%) |
Jul 28, 2021 | 7.456 | 7.582 | 7.335 | 7.540 | 12,644,445 | +0.09(+1.25%) |
Jul 27, 2021 | 7.596 | 7.596 | 7.326 | 7.447 | 10,753,621 | -0.20(-2.55%) |
Jul 26, 2021 | 7.410 | 7.730 | 7.410 | 7.642 | 7,993,414 | +0.15(+1.99%) |
Jul 23, 2021 | 7.540 | 7.540 | 7.377 | 7.493 | 4,279,683 | +0.00(+0.00%) |
Jul 22, 2021 | 7.572 | 7.572 | 7.345 | 7.493 | 6,614,397 | -0.03(-0.37%) |
Jul 21, 2021 | 7.438 | 7.637 | 7.363 | 7.521 | 10,253,360 | +0.28(+3.85%) |
Jul 20, 2021 | 7.168 | 7.354 | 6.994 | 7.242 | 9,790,301 | +0.05(+0.65%) |
Jul 19, 2021 | 7.214 | 7.270 | 6.996 | 7.196 | 17,407,916 | -0.33(-4.33%) |
Jul 16, 2021 | 8.005 | 8.014 | 7.503 | 7.521 | 9,565,280 | -0.37(-4.71%) |
Jul 15, 2021 | 7.902 | 8.079 | 7.814 | 7.893 | 10,641,432 | -0.13(-1.62%) |
Jul 14, 2021 | 8.451 | 8.604 | 7.995 | 8.023 | 10,555,264 | -0.39(-4.64%) |
Jul 13, 2021 | 8.256 | 8.446 | 8.135 | 8.414 | 10,038,390 | +0.11(+1.34%) |
Jul 12, 2021 | 8.339 | 8.414 | 8.228 | 8.302 | 6,754,706 | -0.18(-2.08%) |
Jul 09, 2021 | 8.470 | 8.600 | 8.339 | 8.479 | 7,871,028 | +0.14(+1.67%) |
Jul 08, 2021 | 8.246 | 8.488 | 8.163 | 8.339 | 9,397,662 | -0.14(-1.64%) |
Jul 07, 2021 | 8.702 | 8.823 | 8.404 | 8.479 | 9,618,242 | -0.26(-2.98%) |
Jul 06, 2021 | 8.999 | 9.046 | 8.572 | 8.739 | 11,314,045 | -0.30(-3.29%) |
Jul 02, 2021 | 9.092 | 9.130 | 8.869 | 9.037 | 7,855,111 | -0.17(-1.82%) |
Jul 01, 2021 | 9.204 | 9.278 | 9.055 | 9.204 | 11,724,210 | +0.30(+3.34%) |
Jun 30, 2021 | 8.823 | 8.976 | 8.823 | 8.907 | 8,235,844 | +0.13(+1.48%) |
Jun 29, 2021 | 8.832 | 8.888 | 8.716 | 8.776 | 10,392,101 | +0.05(+0.53%) |
Jun 28, 2021 | 9.018 | 9.018 | 8.679 | 8.730 | 14,804,706 | -0.33(-3.59%) |
Jun 25, 2021 | 9.185 | 9.199 | 9.037 | 9.055 | 6,358,285 | -0.07(-0.71%) |
Jun 24, 2021 | 9.111 | 9.158 | 8.982 | 9.120 | 7,717,312 | +0.02(+0.20%) |
Jun 23, 2021 | 9.288 | 9.376 | 9.083 | 9.102 | 10,805,088 | -0.08(-0.91%) |
Jun 22, 2021 | 9.288 | 9.288 | 9.051 | 9.185 | 13,073,973 | -0.13(-1.40%) |
Jun 21, 2021 | 9.102 | 9.362 | 8.953 | 9.316 | 10,159,306 | +0.33(+3.62%) |
Jun 18, 2021 | 8.814 | 9.241 | 8.725 | 8.990 | 12,277,138 | -0.01(-0.10%) |
Jun 17, 2021 | 9.362 | 9.371 | 8.841 | 8.999 | 13,325,796 | -0.40(-4.25%) |
Jun 16, 2021 | 9.678 | 9.687 | 9.339 | 9.399 | 10,668,755 | -0.28(-2.88%) |
Jun 15, 2021 | 9.399 | 9.804 | 9.399 | 9.678 | 15,130,377 | +0.35(+3.79%) |
Jun 14, 2021 | 9.343 | 9.483 | 9.283 | 9.325 | 9,324,619 | +0.04(+0.48%) |
Jun 11, 2021 | 9.383 | 9.448 | 9.225 | 9.281 | 9,967,140 | -0.07(-0.79%) |
Jun 10, 2021 | 9.374 | 9.383 | 9.058 | 9.355 | 17,469,298 | +0.16(+1.72%) |
Jun 09, 2021 | 9.206 | 9.336 | 9.063 | 9.197 | 11,720,815 | +0.06(+0.71%) |
Jun 08, 2021 | 8.826 | 9.206 | 8.789 | 9.132 | 17,256,894 | +0.34(+3.91%) |
Jun 07, 2021 | 8.761 | 8.900 | 8.594 | 8.789 | 10,819,424 | +0.05(+0.53%) |
Jun 04, 2021 | 8.631 | 8.817 | 8.548 | 8.742 | 10,570,941 | +0.22(+2.61%) |
Jun 03, 2021 | 8.483 | 8.543 | 8.380 | 8.520 | 8,722,193 | +0.00(+0.00%) |
Jun 02, 2021 | 8.343 | 8.631 | 8.241 | 8.520 | 14,400,535 | +0.29(+3.49%) |
Jun 01, 2021 | 7.935 | 8.297 | 7.870 | 8.232 | 17,257,782 | +0.69(+9.10%) |
May 28, 2021 | 7.462 | 7.569 | 7.364 | 7.545 | 7,666,341 | +0.11(+1.50%) |
May 27, 2021 | 7.350 | 7.499 | 7.322 | 7.434 | 7,099,780 | +0.14(+1.91%) |
May 26, 2021 | 7.174 | 7.355 | 7.155 | 7.295 | 8,030,897 | +0.11(+1.55%) |
May 25, 2021 | 7.378 | 7.425 | 7.174 | 7.183 | 7,819,198 | -0.27(-3.61%) |
May 24, 2021 | 7.369 | 7.462 | 7.202 | 7.452 | 6,585,779 | +0.20(+2.82%) |
May 21, 2021 | 7.397 | 7.415 | 7.206 | 7.248 | 8,183,738 | -0.03(-0.38%) |
May 20, 2021 | 7.322 | 7.332 | 7.137 | 7.276 | 7,283,857 | -0.05(-0.63%) |
May 19, 2021 | 7.480 | 7.480 | 7.248 | 7.322 | 11,252,230 | -0.30(-3.90%) |
May 18, 2021 | 7.694 | 7.861 | 7.499 | 7.619 | 11,571,950 | -0.07(-0.97%) |
May 17, 2021 | 7.443 | 7.694 | 7.397 | 7.694 | 11,673,467 | +0.23(+3.11%) |
May 14, 2021 | 7.239 | 7.489 | 7.239 | 7.462 | 12,735,772 | +0.32(+4.42%) |
May 13, 2021 | 7.239 | 7.378 | 7.011 | 7.146 | 12,423,153 | -0.19(-2.53%) |
May 12, 2021 | 7.202 | 7.554 | 7.202 | 7.332 | 13,844,130 | +0.17(+2.33%) |
May 11, 2021 | 6.961 | 7.220 | 6.812 | 7.165 | 14,652,945 | +0.06(+0.78%) |
May 10, 2021 | 7.471 | 7.490 | 7.090 | 7.109 | 16,439,569 | -0.22(-3.04%) |
May 07, 2021 | 7.406 | 7.457 | 7.281 | 7.332 | 11,779,417 | -0.06(-0.88%) |
May 06, 2021 | 7.304 | 7.401 | 7.118 | 7.397 | 8,990,649 | +0.15(+2.05%) |
May 05, 2021 | 7.211 | 7.336 | 7.035 | 7.248 | 14,464,717 | +0.14(+1.96%) |
May 04, 2021 | 7.480 | 7.480 | 7.026 | 7.109 | 14,709,783 | -0.38(-5.08%) |
May 03, 2021 | 7.295 | 7.490 | 7.211 | 7.490 | 7,100,377 | +0.28(+3.86%) |
Apr 30, 2021 | 7.276 | 7.378 | 7.183 | 7.211 | 6,167,631 | -0.16(-2.14%) |
Apr 29, 2021 | 7.471 | 7.564 | 7.271 | 7.369 | 7,548,226 | +0.05(+0.63%) |
Apr 28, 2021 | 7.007 | 7.350 | 6.970 | 7.322 | 10,039,027 | +0.35(+5.06%) |
Apr 27, 2021 | 7.063 | 7.100 | 6.849 | 6.970 | 17,117,436 | -0.06(-0.79%) |
Apr 26, 2021 | 6.961 | 7.072 | 6.942 | 7.026 | 4,602,444 | +0.06(+0.93%) |
Apr 23, 2021 | 6.998 | 7.007 | 6.868 | 6.961 | 3,961,334 | +0.06(+0.81%) |
Apr 22, 2021 | 6.998 | 7.007 | 6.775 | 6.905 | 6,634,044 | -0.10(-1.46%) |
Apr 21, 2021 | 6.654 | 7.007 | 6.645 | 7.007 | 5,358,812 | +0.22(+3.28%) |
Apr 20, 2021 | 7.248 | 7.295 | 6.775 | 6.784 | 10,678,345 | -0.50(-6.88%) |
Apr 19, 2021 | 7.462 | 7.480 | 7.267 | 7.285 | 7,651,314 | -0.11(-1.51%) |
Apr 16, 2021 | 7.564 | 7.564 | 7.354 | 7.397 | 6,276,244 | -0.11(-1.48%) |
Apr 15, 2021 | 7.490 | 7.564 | 7.397 | 7.508 | 7,320,812 | +0.07(+1.00%) |
Apr 14, 2021 | 7.072 | 7.554 | 7.072 | 7.434 | 7,216,702 | +0.43(+6.09%) |
Apr 13, 2021 | 7.007 | 7.086 | 6.998 | 7.007 | 4,120,283 | -0.04(-0.53%) |
Apr 12, 2021 | 7.137 | 7.165 | 6.998 | 7.044 | 3,889,005 | -0.01(-0.13%) |
Apr 09, 2021 | 7.183 | 7.267 | 7.044 | 7.053 | 5,238,500 | -0.17(-2.31%) |
Apr 08, 2021 | 7.137 | 7.220 | 7.007 | 7.220 | 5,503,896 | +0.06(+0.91%) |
Apr 07, 2021 | 7.155 | 7.174 | 6.998 | 7.155 | 5,506,913 | +0.00(+0.00%) |
Apr 06, 2021 | 7.090 | 7.360 | 7.081 | 7.155 | 9,855,370 | +0.11(+1.58%) |
Apr 05, 2021 | 7.285 | 7.285 | 6.961 | 7.044 | 7,403,141 | -0.26(-3.56%) |
Apr 01, 2021 | 7.016 | 7.309 | 6.933 | 7.304 | 9,463,284 | +0.32(+4.65%) |
Mar 31, 2021 | 7.063 | 7.081 | 6.933 | 6.979 | 8,360,140 | -0.06(-0.79%) |
Mar 30, 2021 | 6.979 | 7.100 | 6.961 | 7.035 | 8,188,808 | -0.01(-0.13%) |
Mar 29, 2021 | 7.193 | 7.220 | 6.988 | 7.044 | 6,861,721 | -0.19(-2.69%) |
Mar 26, 2021 | 7.220 | 7.267 | 7.081 | 7.239 | 9,990,291 | +0.13(+1.83%) |
Mar 25, 2021 | 6.951 | 7.128 | 6.803 | 7.109 | 9,022,508 | +0.00(+0.00%) |
Mar 24, 2021 | 7.063 | 7.278 | 7.044 | 7.109 | 12,609,258 | +0.19(+2.82%) |
Mar 23, 2021 | 7.026 | 7.090 | 6.849 | 6.914 | 10,802,958 | -0.34(-4.73%) |
Mar 22, 2021 | 7.480 | 7.499 | 7.248 | 7.258 | 7,474,143 | -0.17(-2.25%) |
Mar 19, 2021 | 7.360 | 7.527 | 7.174 | 7.425 | 10,676,985 | +0.12(+1.65%) |
Mar 18, 2021 | 7.629 | 7.666 | 7.220 | 7.304 | 9,638,230 | -0.45(-5.86%) |
Mar 17, 2021 | 7.564 | 7.777 | 7.499 | 7.759 | 7,949,557 | +0.14(+1.83%) |
Mar 16, 2021 | 7.796 | 7.842 | 7.564 | 7.619 | 10,413,707 | -0.24(-3.07%) |
Mar 15, 2021 | 7.861 | 7.926 | 7.702 | 7.861 | 7,170,283 | -0.01(-0.12%) |
Mar 12, 2021 | 7.805 | 7.870 | 7.684 | 7.870 | 7,218,197 | +0.05(+0.68%) |
Mar 11, 2021 | 7.798 | 7.937 | 7.766 | 7.817 | 9,630,169 | +0.12(+1.56%) |
Mar 10, 2021 | 7.409 | 7.733 | 7.381 | 7.696 | 9,606,228 | +0.30(+4.01%) |
Mar 09, 2021 | 7.530 | 7.622 | 7.354 | 7.400 | 11,787,029 | -0.13(-1.72%) |
Mar 08, 2021 | 7.733 | 7.789 | 7.437 | 7.530 | 16,977,480 | -0.07(-0.97%) |
Mar 05, 2021 | 7.502 | 7.724 | 7.380 | 7.604 | 15,996,710 | +0.32(+4.45%) |
Mar 04, 2021 | 6.992 | 7.335 | 6.816 | 7.280 | 22,795,228 | +0.34(+4.94%) |
Mar 03, 2021 | 6.965 | 7.205 | 6.928 | 6.937 | 9,804,612 | +0.03(+0.40%) |
Mar 02, 2021 | 6.909 | 7.020 | 6.844 | 6.909 | 7,208,223 | +0.03(+0.40%) |
Mar 01, 2021 | 7.011 | 7.057 | 6.807 | 6.881 | 11,455,820 | +0.02(+0.27%) |
Feb 26, 2021 | 6.733 | 6.965 | 6.576 | 6.863 | 12,488,626 | -0.04(-0.54%) |
Feb 25, 2021 | 7.104 | 7.150 | 6.826 | 6.900 | 13,748,224 | -0.15(-2.10%) |
Feb 24, 2021 | 6.779 | 7.122 | 6.724 | 7.048 | 13,485,852 | +0.27(+3.96%) |
Feb 23, 2021 | 6.650 | 6.807 | 6.418 | 6.779 | 11,989,673 | +0.12(+1.81%) |
Feb 22, 2021 | 6.418 | 6.835 | 6.400 | 6.659 | 14,312,018 | +0.27(+4.20%) |
Feb 19, 2021 | 6.335 | 6.439 | 6.298 | 6.390 | 5,528,282 | +0.11(+1.77%) |
Feb 18, 2021 | 6.390 | 6.455 | 6.279 | 6.279 | 6,352,858 | -0.15(-2.31%) |
Feb 17, 2021 | 6.418 | 6.492 | 6.196 | 6.427 | 8,773,369 | +0.00(+0.00%) |
Feb 16, 2021 | 6.427 | 6.492 | 6.289 | 6.427 | 18,301,174 | +0.18(+2.81%) |
Feb 12, 2021 | 6.011 | 6.251 | 5.988 | 6.251 | 7,743,266 | +0.18(+2.90%) |
Feb 11, 2021 | 6.205 | 6.381 | 6.043 | 6.076 | 8,679,345 | -0.11(-1.80%) |
Feb 10, 2021 | 5.816 | 6.196 | 5.770 | 6.187 | 13,553,690 | +0.44(+7.57%) |
Feb 09, 2021 | 5.881 | 5.909 | 5.622 | 5.751 | 15,041,443 | -0.23(-3.87%) |
Feb 08, 2021 | 5.983 | 6.029 | 5.872 | 5.983 | 15,433,369 | +0.10(+1.73%) |
Feb 05, 2021 | 5.955 | 5.955 | 5.775 | 5.881 | 12,237,478 | +0.04(+0.63%) |
Feb 04, 2021 | 6.066 | 6.066 | 5.751 | 5.844 | 12,819,963 | -0.13(-2.17%) |
Feb 03, 2021 | 5.788 | 6.038 | 5.751 | 5.974 | 11,612,139 | +0.24(+4.20%) |
Feb 02, 2021 | 5.964 | 5.974 | 5.714 | 5.733 | 9,509,731 | -0.03(-0.48%) |
Feb 01, 2021 | 5.585 | 5.816 | 5.501 | 5.761 | 12,671,902 | +0.29(+5.25%) |
Jan 29, 2021 | 5.427 | 5.594 | 5.381 | 5.474 | 18,633,442 | +0.01(+0.17%) |
Jan 28, 2021 | 5.399 | 5.538 | 5.279 | 5.464 | 11,496,198 | +0.14(+2.61%) |
Jan 27, 2021 | 5.233 | 5.474 | 5.149 | 5.325 | 9,821,626 | -0.01(-0.17%) |
Jan 26, 2021 | 5.566 | 5.631 | 5.242 | 5.335 | 10,016,815 | -0.16(-2.87%) |
Jan 25, 2021 | 5.381 | 5.511 | 5.279 | 5.492 | 8,972,452 | +0.05(+0.85%) |
Jan 22, 2021 | 5.511 | 5.603 | 5.381 | 5.446 | 10,391,119 | -0.23(-4.08%) |
Jan 21, 2021 | 5.761 | 5.761 | 5.501 | 5.677 | 11,094,915 | -0.06(-1.13%) |
Jan 20, 2021 | 5.779 | 5.876 | 5.714 | 5.742 | 6,793,340 | +0.01(+0.16%) |
Jan 19, 2021 | 5.696 | 5.770 | 5.612 | 5.733 | 12,575,578 | +0.06(+0.98%) |
Jan 15, 2021 | 6.011 | 6.011 | 5.670 | 5.677 | 15,313,341 | -0.36(-5.98%) |
Jan 14, 2021 | 5.788 | 6.117 | 5.724 | 6.038 | 11,089,876 | +0.33(+5.84%) |
Jan 13, 2021 | 5.900 | 5.909 | 5.682 | 5.705 | 12,299,911 | -0.19(-3.14%) |
Jan 12, 2021 | 6.038 | 6.057 | 5.881 | 5.890 | 12,017,891 | -0.07(-1.24%) |
Jan 11, 2021 | 5.863 | 5.974 | 5.788 | 5.964 | 12,933,289 | -0.08(-1.38%) |
Jan 08, 2021 | 6.390 | 6.418 | 6.013 | 6.048 | 11,932,559 | -0.26(-4.11%) |
Jan 07, 2021 | 6.289 | 6.388 | 6.210 | 6.307 | 15,576,107 | +0.10(+1.64%) |
Jan 06, 2021 | 6.214 | 6.316 | 6.057 | 6.205 | 17,136,952 | +0.06(+0.90%) |
Jan 05, 2021 | 5.835 | 6.187 | 5.807 | 6.150 | 24,967,332 | +0.43(+7.44%) |
Jan 04, 2021 | 5.687 | 5.853 | 5.659 | 5.724 | 14,619,043 | +0.13(+2.32%) |
Dec 31, 2020 | 5.594 | 5.594 | 5.594 | 8,795,321 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.557 | 5.784 | 5.557 | 5.687 | 8,795,321 | +0.13(+2.33%) |
Dec 29, 2020 | 5.464 | 5.640 | 5.399 | 5.557 | 10,875,225 | +0.20(+3.81%) |
Dec 28, 2020 | 5.492 | 5.543 | 5.307 | 5.353 | 3,264,571 | -0.11(-2.03%) |
Dec 24, 2020 | 5.464 | 5.483 | 5.344 | 5.464 | 3,873,468 | +0.01(+0.17%) |
Dec 23, 2020 | 5.233 | 5.483 | 5.214 | 5.455 | 6,921,465 | +0.31(+5.94%) |
Dec 22, 2020 | 5.251 | 5.288 | 5.122 | 5.149 | 5,362,401 | -0.16(-2.97%) |
Dec 21, 2020 | 5.140 | 5.372 | 5.066 | 5.307 | 7,695,384 | -0.19(-3.37%) |
Dec 18, 2020 | 5.538 | 5.677 | 5.446 | 5.492 | 7,507,666 | -0.04(-0.67%) |
Dec 17, 2020 | 5.529 | 5.575 | 5.390 | 5.529 | 6,861,005 | +0.07(+1.36%) |
Dec 16, 2020 | 5.649 | 5.677 | 5.399 | 5.455 | 9,779,887 | -0.21(-3.76%) |
Dec 15, 2020 | 5.649 | 5.710 | 5.557 | 5.668 | 8,312,695 | +0.07(+1.32%) |
Dec 14, 2020 | 5.900 | 5.974 | 5.594 | 5.594 | 12,401,177 | -0.16(-2.74%) |
Dec 11, 2020 | 5.798 | 5.807 | 5.631 | 5.751 | 8,892,436 | +0.01(+0.16%) |
Dec 10, 2020 | 5.427 | 5.807 | 5.427 | 5.742 | 10,270,777 | +0.31(+5.80%) |
Dec 09, 2020 | 5.501 | 5.622 | 5.279 | 5.427 | 11,323,300 | +0.03(+0.51%) |
Dec 08, 2020 | 5.186 | 5.464 | 5.186 | 5.399 | 9,094,150 | +0.17(+3.19%) |
Dec 07, 2020 | 5.196 | 5.344 | 5.057 | 5.233 | 8,970,593 | +0.00(+0.00%) |
Dec 04, 2020 | 5.066 | 5.261 | 5.038 | 5.233 | 10,481,925 | +0.30(+6.00%) |
Dec 03, 2020 | 4.881 | 5.010 | 4.770 | 4.936 | 9,575,961 | +0.11(+2.30%) |
Dec 02, 2020 | 4.621 | 4.992 | 4.575 | 4.825 | 8,049,664 | +0.19(+4.20%) |
Dec 01, 2020 | 4.714 | 4.797 | 4.584 | 4.631 | 6,212,763 | +0.04(+0.81%) |
Nov 30, 2020 | 4.909 | 4.946 | 4.594 | 4.594 | 7,557,050 | -0.36(-7.29%) |
Nov 27, 2020 | 4.936 | 5.029 | 4.890 | 4.955 | 4,048,494 | -0.06(-1.29%) |
Nov 25, 2020 | 4.946 | 5.048 | 4.839 | 5.020 | 6,317,681 | +0.02(+0.37%) |
Nov 24, 2020 | 5.094 | 5.168 | 4.946 | 5.001 | 9,814,195 | +0.14(+2.86%) |
Nov 23, 2020 | 4.483 | 4.862 | 4.427 | 4.862 | 7,182,592 | +0.50(+11.46%) |
Nov 20, 2020 | 4.279 | 4.418 | 4.214 | 4.362 | 5,276,162 | +0.07(+1.73%) |
Nov 19, 2020 | 4.260 | 4.312 | 4.205 | 4.288 | 6,405,698 | -0.02(-0.43%) |
Nov 18, 2020 | 4.464 | 4.552 | 4.297 | 4.307 | 7,101,069 | -0.04(-0.85%) |
Nov 17, 2020 | 4.149 | 4.353 | 4.094 | 4.344 | 8,822,687 | +0.17(+3.99%) |
Nov 16, 2020 | 4.214 | 4.232 | 4.121 | 4.177 | 6,744,206 | +0.21(+5.37%) |
Nov 13, 2020 | 3.797 | 3.996 | 3.797 | 3.964 | 12,078,324 | +0.17(+4.39%) |
Nov 12, 2020 | 4.001 | 4.066 | 3.742 | 3.797 | 7,488,981 | -0.28(-6.82%) |
Nov 11, 2020 | 4.094 | 4.140 | 4.050 | 4.075 | 6,565,529 | +0.02(+0.46%) |
Nov 10, 2020 | 4.047 | 4.117 | 3.881 | 4.057 | 10,245,760 | +0.06(+1.62%) |
Nov 09, 2020 | 3.723 | 4.094 | 3.714 | 3.992 | 16,560,935 | +0.68(+20.39%) |
Nov 06, 2020 | 3.343 | 3.413 | 3.306 | 3.316 | 7,405,846 | -0.06(-1.92%) |
Nov 05, 2020 | 3.371 | 3.473 | 3.343 | 3.380 | 7,454,923 | +0.02(+0.55%) |
Nov 04, 2020 | 3.371 | 3.445 | 3.195 | 3.362 | 9,429,113 | +0.02(+0.55%) |
Nov 03, 2020 | 3.288 | 3.376 | 3.242 | 3.343 | 11,089,953 | +0.15(+4.64%) |
Nov 02, 2020 | 3.093 | 3.214 | 3.010 | 3.195 | 14,518,671 | +0.16(+5.18%) |
Oct 30, 2020 | 3.001 | 3.066 | 2.964 | 3.038 | 11,643,944 | -0.04(-1.20%) |
Oct 29, 2020 | 3.056 | 3.112 | 2.927 | 3.075 | 18,264,300 | -0.10(-3.21%) |
Oct 28, 2020 | 3.288 | 3.297 | 3.167 | 3.177 | 16,679,333 | -0.19(-5.51%) |
Oct 27, 2020 | 3.242 | 3.436 | 3.232 | 3.362 | 35,768,840 | +0.21(+6.76%) |
Oct 26, 2020 | 3.112 | 3.195 | 2.917 | 3.149 | 36,300,176 | -0.29(-8.36%) |
Oct 23, 2020 | 3.510 | 3.515 | 3.362 | 3.436 | 4,924,922 | -0.03(-0.80%) |
Oct 22, 2020 | 3.353 | 3.482 | 3.279 | 3.464 | 4,108,692 | +0.14(+4.18%) |
Oct 21, 2020 | 3.371 | 3.436 | 3.316 | 3.325 | 3,224,584 | -0.09(-2.71%) |
Oct 20, 2020 | 3.417 | 3.492 | 3.353 | 3.417 | 5,017,428 | +0.04(+1.10%) |
Oct 19, 2020 | 3.417 | 3.538 | 3.380 | 3.380 | 7,253,642 | +0.00(+0.00%) |
Oct 16, 2020 | 3.538 | 3.538 | 3.362 | 3.380 | 5,228,329 | -0.17(-4.70%) |
Oct 15, 2020 | 3.510 | 3.556 | 3.417 | 3.547 | 3,790,841 | -0.07(-2.05%) |
Oct 14, 2020 | 3.686 | 3.788 | 3.612 | 3.621 | 5,543,604 | -0.07(-2.01%) |
Oct 13, 2020 | 3.705 | 3.760 | 3.612 | 3.695 | 3,209,421 | -0.04(-0.99%) |
Oct 12, 2020 | 3.742 | 3.797 | 3.677 | 3.732 | 1,837,667 | -0.02(-0.49%) |
Oct 09, 2020 | 3.899 | 3.899 | 3.705 | 3.751 | 4,868,235 | -0.08(-2.17%) |
Oct 08, 2020 | 3.658 | 3.862 | 3.617 | 3.834 | 4,959,701 | +0.25(+6.98%) |
Oct 07, 2020 | 3.529 | 3.612 | 3.492 | 3.584 | 7,219,473 | +0.07(+2.11%) |
Oct 06, 2020 | 3.529 | 3.649 | 3.468 | 3.510 | 8,888,712 | +0.03(+0.80%) |
Oct 05, 2020 | 3.445 | 3.519 | 3.334 | 3.482 | 5,083,058 | +0.12(+3.58%) |
Oct 02, 2020 | 3.204 | 3.431 | 3.177 | 3.362 | 6,559,976 | -0.02(-0.55%) |
Oct 01, 2020 | 3.529 | 3.529 | 3.316 | 3.380 | 9,357,356 | -0.22(-6.17%) |
Sep 30, 2020 | 3.621 | 3.760 | 3.603 | 3.603 | 12,126,635 | -0.02(-0.51%) |
Sep 29, 2020 | 3.806 | 3.806 | 3.575 | 3.621 | 10,699,285 | -0.21(-5.56%) |
Sep 28, 2020 | 3.695 | 3.844 | 3.640 | 3.834 | 4,915,553 | +0.23(+6.43%) |
Sep 25, 2020 | 3.658 | 3.695 | 3.533 | 3.603 | 8,416,161 | -0.10(-2.75%) |
Sep 24, 2020 | 3.538 | 3.760 | 3.455 | 3.705 | 4,831,342 | +0.13(+3.63%) |
Sep 23, 2020 | 3.732 | 3.760 | 3.529 | 3.575 | 5,370,052 | -0.16(-4.22%) |
Sep 22, 2020 | 3.677 | 3.793 | 3.626 | 3.732 | 3,048,449 | +0.06(+1.77%) |
Sep 21, 2020 | 3.816 | 3.825 | 3.640 | 3.668 | 4,794,308 | -0.25(-6.38%) |
Sep 18, 2020 | 3.973 | 3.992 | 3.848 | 3.918 | 3,531,190 | -0.06(-1.63%) |
Sep 17, 2020 | 3.936 | 4.052 | 3.844 | 3.982 | 3,626,434 | -0.05(-1.15%) |
Sep 16, 2020 | 3.844 | 4.121 | 3.834 | 4.029 | 7,741,383 | +0.22(+5.84%) |
Sep 15, 2020 | 3.844 | 3.908 | 3.783 | 3.806 | 3,624,700 | +0.00(+0.00%) |
Sep 14, 2020 | 3.825 | 3.825 | 3.658 | 3.806 | 6,060,057 | +0.00(+0.00%) |
Sep 11, 2020 | 3.769 | 3.881 | 3.714 | 3.806 | 4,946,408 | +0.04(+0.98%) |
Sep 10, 2020 | 3.918 | 4.029 | 3.742 | 3.769 | 7,362,859 | -0.17(-4.24%) |
Sep 09, 2020 | 3.945 | 4.001 | 3.894 | 3.936 | 3,495,107 | +0.06(+1.67%) |
Sep 08, 2020 | 4.168 | 4.186 | 3.862 | 3.871 | 7,772,027 | -0.44(-10.11%) |
Sep 04, 2020 | 4.436 | 4.520 | 4.265 | 4.307 | 4,909,049 | -0.13(-2.92%) |
Sep 03, 2020 | 4.307 | 4.469 | 4.260 | 4.436 | 3,877,275 | +0.11(+2.57%) |
Sep 02, 2020 | 4.427 | 4.427 | 4.297 | 4.325 | 4,527,114 | -0.06(-1.48%) |