Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.999 | 7.074 | 6.757 | 6.785 | 595,183 | -0.25(-3.58%) |
Jan 28, 2021 | 7.158 | 7.297 | 6.999 | 7.036 | 608,689 | -0.06(-0.79%) |
Jan 27, 2021 | 7.279 | 7.372 | 7.074 | 7.092 | 716,598 | -0.29(-3.91%) |
Jan 26, 2021 | 7.260 | 7.405 | 7.204 | 7.381 | 513,046 | +0.17(+2.33%) |
Jan 25, 2021 | 7.214 | 7.316 | 7.064 | 7.214 | 407,229 | -0.07(-1.02%) |
Jan 22, 2021 | 7.260 | 7.353 | 7.055 | 7.288 | 700,871 | -0.11(-1.51%) |
Jan 21, 2021 | 7.372 | 7.442 | 7.195 | 7.400 | 809,512 | +0.03(+0.38%) |
Jan 20, 2021 | 7.335 | 7.400 | 7.256 | 7.372 | 396,820 | +0.11(+1.54%) |
Jan 19, 2021 | 7.372 | 7.437 | 7.120 | 7.260 | 661,945 | +0.00(+0.00%) |
Jan 15, 2021 | 7.111 | 7.269 | 7.009 | 7.260 | 648,617 | +0.15(+2.10%) |
Jan 14, 2021 | 6.990 | 7.148 | 6.971 | 7.111 | 409,472 | +0.17(+2.42%) |
Jan 13, 2021 | 6.831 | 6.999 | 6.813 | 6.943 | 441,930 | +0.08(+1.22%) |
Jan 12, 2021 | 6.962 | 6.999 | 6.785 | 6.859 | 509,779 | -0.02(-0.27%) |
Jan 11, 2021 | 7.083 | 7.148 | 6.813 | 6.878 | 582,602 | -0.30(-4.16%) |
Jan 08, 2021 | 7.176 | 7.176 | 6.943 | 7.176 | 801,732 | -0.06(-0.87%) |
Jan 07, 2021 | 7.475 | 7.484 | 7.191 | 7.239 | 948,948 | -0.05(-0.75%) |
Jan 06, 2021 | 7.067 | 7.484 | 6.985 | 7.294 | 1,087,030 | +0.41(+5.93%) |
Jan 05, 2021 | 6.777 | 6.931 | 6.777 | 6.885 | 633,586 | +0.11(+1.61%) |
Jan 04, 2021 | 6.913 | 7.058 | 6.713 | 6.777 | 814,123 | +0.04(+0.54%) |
Dec 31, 2020 | 6.740 | 6.740 | 6.740 | 510,117 | -0.02(-0.27%) | |
Dec 30, 2020 | 6.867 | 6.940 | 6.754 | 6.758 | 510,117 | -0.13(-1.84%) |
Dec 29, 2020 | 6.913 | 7.058 | 6.758 | 6.885 | 607,371 | -0.14(-1.94%) |
Dec 28, 2020 | 7.031 | 7.139 | 6.894 | 7.021 | 467,454 | +0.05(+0.65%) |
Dec 24, 2020 | 6.967 | 7.012 | 6.795 | 6.976 | 213,963 | +0.08(+1.18%) |
Dec 23, 2020 | 6.931 | 7.130 | 6.858 | 6.894 | 457,875 | +0.00(+0.00%) |
Dec 22, 2020 | 7.139 | 7.212 | 6.870 | 6.894 | 514,988 | -0.24(-3.43%) |
Dec 21, 2020 | 7.275 | 7.303 | 6.985 | 7.139 | 738,077 | -0.25(-3.44%) |
Dec 18, 2020 | 7.248 | 7.393 | 7.012 | 7.393 | 2,866,294 | +0.14(+1.87%) |
Dec 17, 2020 | 7.067 | 7.257 | 6.913 | 7.257 | 616,996 | +0.19(+2.70%) |
Dec 16, 2020 | 7.239 | 7.239 | 6.931 | 7.067 | 1,082,865 | -0.11(-1.52%) |
Dec 15, 2020 | 6.940 | 7.183 | 6.840 | 7.176 | 805,776 | +0.31(+4.49%) |
Dec 14, 2020 | 6.749 | 7.012 | 6.747 | 6.867 | 593,779 | +0.05(+0.66%) |
Dec 11, 2020 | 6.894 | 6.985 | 6.749 | 6.822 | 362,227 | -0.21(-2.97%) |
Dec 10, 2020 | 6.885 | 7.067 | 6.822 | 7.031 | 307,319 | +0.15(+2.11%) |
Dec 09, 2020 | 7.031 | 7.085 | 6.758 | 6.885 | 558,229 | -0.08(-1.17%) |
Dec 08, 2020 | 6.867 | 7.085 | 6.867 | 6.967 | 466,995 | -0.03(-0.39%) |
Dec 07, 2020 | 7.239 | 7.239 | 6.940 | 6.994 | 430,083 | -0.21(-2.90%) |
Dec 04, 2020 | 6.885 | 7.216 | 6.885 | 7.203 | 427,375 | +0.42(+6.15%) |
Dec 03, 2020 | 6.876 | 6.913 | 6.758 | 6.786 | 506,563 | -0.08(-1.19%) |
Dec 02, 2020 | 6.813 | 6.958 | 6.758 | 6.867 | 500,888 | -0.01(-0.13%) |
Dec 01, 2020 | 6.831 | 7.112 | 6.795 | 6.876 | 342,905 | +0.18(+2.71%) |
Nov 30, 2020 | 7.275 | 7.312 | 6.659 | 6.695 | 1,064,102 | -0.65(-8.89%) |
Nov 27, 2020 | 7.484 | 7.511 | 7.280 | 7.348 | 185,853 | -0.17(-2.29%) |
Nov 25, 2020 | 7.675 | 7.675 | 7.378 | 7.520 | 343,598 | -0.11(-1.43%) |
Nov 24, 2020 | 7.248 | 7.675 | 7.203 | 7.629 | 735,231 | +0.50(+7.00%) |
Nov 23, 2020 | 6.922 | 7.244 | 6.849 | 7.130 | 562,684 | +0.33(+4.80%) |
Nov 20, 2020 | 6.659 | 6.840 | 6.486 | 6.804 | 440,603 | +0.05(+0.67%) |
Nov 19, 2020 | 6.704 | 6.767 | 6.586 | 6.758 | 237,627 | +0.05(+0.81%) |
Nov 18, 2020 | 6.686 | 6.958 | 6.677 | 6.704 | 512,719 | +0.05(+0.82%) |
Nov 17, 2020 | 6.731 | 6.786 | 6.568 | 6.650 | 482,480 | -0.20(-2.91%) |
Nov 16, 2020 | 6.849 | 6.976 | 6.686 | 6.849 | 564,131 | +0.29(+4.43%) |
Nov 13, 2020 | 6.486 | 6.695 | 6.486 | 6.559 | 789,382 | +0.15(+2.41%) |
Nov 12, 2020 | 6.631 | 6.695 | 6.314 | 6.405 | 524,064 | -0.33(-4.85%) |
Nov 11, 2020 | 6.849 | 6.849 | 6.604 | 6.731 | 466,883 | -0.08(-1.13%) |
Nov 10, 2020 | 6.577 | 6.858 | 6.350 | 6.808 | 794,878 | +0.20(+2.95%) |
Nov 09, 2020 | 5.706 | 6.795 | 5.685 | 6.613 | 2,186,883 | +1.26(+23.56%) |
Nov 06, 2020 | 5.633 | 5.706 | 5.316 | 5.352 | 499,248 | -0.20(-3.59%) |
Nov 05, 2020 | 5.425 | 5.606 | 5.425 | 5.552 | 537,737 | +0.12(+2.17%) |
Nov 04, 2020 | 5.534 | 5.534 | 5.334 | 5.434 | 450,599 | -0.15(-2.60%) |
Nov 03, 2020 | 5.398 | 5.633 | 5.316 | 5.579 | 700,554 | +0.24(+4.59%) |
Nov 02, 2020 | 5.443 | 5.443 | 5.189 | 5.334 | 603,932 | +0.10(+1.99%) |
Oct 30, 2020 | 5.280 | 5.337 | 5.180 | 5.230 | 757,415 | +0.04(+0.79%) |
Oct 29, 2020 | 5.044 | 5.234 | 4.899 | 5.189 | 490,557 | +0.10(+1.96%) |
Oct 28, 2020 | 5.089 | 5.171 | 4.998 | 5.089 | 562,383 | -0.13(-2.43%) |
Oct 27, 2020 | 5.379 | 5.425 | 5.194 | 5.216 | 516,714 | -0.20(-3.68%) |
Oct 26, 2020 | 5.516 | 5.534 | 5.316 | 5.416 | 335,101 | -0.16(-2.93%) |
Oct 23, 2020 | 5.615 | 5.788 | 5.510 | 5.579 | 305,567 | +0.01(+0.16%) |
Oct 22, 2020 | 5.425 | 5.606 | 5.352 | 5.570 | 405,721 | +0.13(+2.33%) |
Oct 21, 2020 | 5.488 | 5.488 | 5.262 | 5.443 | 674,233 | -0.02(-0.33%) |
Oct 20, 2020 | 5.407 | 5.584 | 5.407 | 5.461 | 297,704 | +0.08(+1.52%) |
Oct 19, 2020 | 5.579 | 5.670 | 5.366 | 5.379 | 611,185 | -0.21(-3.73%) |
Oct 16, 2020 | 5.770 | 5.779 | 5.579 | 5.588 | 385,266 | -0.24(-4.20%) |
Oct 15, 2020 | 5.697 | 5.942 | 5.633 | 5.833 | 386,085 | +0.15(+2.55%) |
Oct 14, 2020 | 5.833 | 5.951 | 5.688 | 5.688 | 358,982 | -0.18(-3.09%) |
Oct 13, 2020 | 6.051 | 6.137 | 5.829 | 5.869 | 478,644 | -0.24(-3.86%) |
Oct 12, 2020 | 6.141 | 6.187 | 5.960 | 6.105 | 440,568 | +0.08(+1.36%) |
Oct 09, 2020 | 6.187 | 6.205 | 5.963 | 6.024 | 339,629 | -0.16(-2.64%) |
Oct 08, 2020 | 6.024 | 6.196 | 5.942 | 6.187 | 373,611 | +0.21(+3.49%) |
Oct 07, 2020 | 6.069 | 6.205 | 5.942 | 5.978 | 775,976 | -0.03(-0.53%) |
Oct 06, 2020 | 6.078 | 6.223 | 5.960 | 6.010 | 663,873 | -0.03(-0.53%) |
Oct 05, 2020 | 6.033 | 6.051 | 5.888 | 6.042 | 401,755 | +0.10(+1.68%) |
Oct 02, 2020 | 5.633 | 5.960 | 5.633 | 5.942 | 537,719 | +0.19(+3.31%) |
Oct 01, 2020 | 5.688 | 5.779 | 5.606 | 5.751 | 361,941 | +0.06(+1.12%) |
Sep 30, 2020 | 5.606 | 5.751 | 5.543 | 5.688 | 497,188 | +0.05(+0.80%) |
Sep 29, 2020 | 5.733 | 5.760 | 5.516 | 5.643 | 420,580 | -0.10(-1.74%) |
Sep 28, 2020 | 5.552 | 5.779 | 5.552 | 5.742 | 489,931 | +0.26(+4.80%) |
Sep 25, 2020 | 5.352 | 5.516 | 5.343 | 5.479 | 419,769 | +0.08(+1.51%) |
Sep 24, 2020 | 5.470 | 5.570 | 5.243 | 5.398 | 627,046 | +0.02(+0.34%) |
Sep 23, 2020 | 5.652 | 5.770 | 5.352 | 5.379 | 711,715 | -0.26(-4.66%) |
Sep 22, 2020 | 5.670 | 5.806 | 5.552 | 5.643 | 621,647 | -0.02(-0.32%) |
Sep 21, 2020 | 5.906 | 5.946 | 5.593 | 5.661 | 964,815 | -0.36(-6.02%) |
Sep 18, 2020 | 6.314 | 6.314 | 5.928 | 6.024 | 2,195,522 | -0.20(-3.21%) |
Sep 17, 2020 | 6.214 | 6.350 | 6.151 | 6.223 | 530,434 | -0.07(-1.15%) |
Sep 16, 2020 | 6.250 | 6.368 | 6.187 | 6.296 | 507,433 | +0.07(+1.17%) |
Sep 15, 2020 | 6.305 | 6.468 | 6.196 | 6.223 | 661,859 | -0.06(-1.01%) |
Sep 14, 2020 | 6.114 | 6.305 | 6.078 | 6.287 | 516,683 | +0.22(+3.59%) |
Sep 11, 2020 | 6.178 | 6.250 | 6.008 | 6.069 | 453,941 | -0.10(-1.55%) |
Sep 10, 2020 | 6.223 | 6.314 | 6.151 | 6.164 | 453,212 | -0.05(-0.88%) |
Sep 09, 2020 | 6.250 | 6.332 | 6.169 | 6.219 | 509,014 | +0.01(+0.22%) |
Sep 08, 2020 | 6.205 | 6.323 | 6.087 | 6.205 | 496,900 | -0.02(-0.29%) |
Sep 04, 2020 | 6.241 | 6.272 | 6.114 | 6.223 | 624,693 | -0.04(-0.57%) |
Sep 03, 2020 | 6.241 | 6.429 | 6.178 | 6.259 | 641,637 | +0.02(+0.29%) |
Sep 02, 2020 | 6.025 | 6.259 | 5.953 | 6.241 | 473,759 | +0.22(+3.58%) |
Sep 01, 2020 | 6.133 | 6.178 | 5.980 | 6.025 | 439,813 | -0.11(-1.83%) |
Aug 31, 2020 | 6.331 | 6.331 | 6.061 | 6.137 | 563,561 | -0.12(-1.87%) |
Aug 28, 2020 | 6.223 | 6.277 | 6.079 | 6.254 | 380,869 | +0.10(+1.68%) |
Aug 27, 2020 | 6.016 | 6.313 | 6.016 | 6.151 | 333,537 | +0.11(+1.78%) |
Aug 26, 2020 | 6.331 | 6.339 | 5.962 | 6.043 | 391,343 | -0.28(-4.40%) |
Aug 25, 2020 | 6.375 | 6.483 | 6.196 | 6.322 | 488,911 | -0.04(-0.71%) |
Aug 24, 2020 | 6.232 | 6.393 | 6.079 | 6.366 | 364,521 | +0.12(+1.87%) |
Aug 21, 2020 | 6.339 | 6.402 | 6.151 | 6.250 | 478,425 | -0.11(-1.76%) |
Aug 20, 2020 | 6.331 | 6.483 | 6.295 | 6.362 | 390,719 | +0.00(+0.00%) |
Aug 19, 2020 | 6.510 | 6.546 | 6.357 | 6.362 | 435,296 | -0.11(-1.73%) |
Aug 18, 2020 | 6.663 | 6.699 | 6.295 | 6.474 | 461,669 | -0.22(-3.22%) |
Aug 17, 2020 | 6.744 | 6.893 | 6.546 | 6.690 | 318,063 | +0.00(+0.00%) |
Aug 14, 2020 | 6.735 | 6.788 | 6.609 | 6.690 | 266,831 | -0.07(-1.06%) |
Aug 13, 2020 | 6.923 | 7.139 | 6.721 | 6.762 | 401,963 | -0.16(-2.33%) |
Aug 12, 2020 | 7.022 | 7.067 | 6.824 | 6.923 | 315,602 | +0.03(+0.39%) |
Aug 11, 2020 | 6.995 | 7.175 | 6.833 | 6.896 | 360,501 | -0.04(-0.52%) |
Aug 10, 2020 | 6.941 | 6.977 | 6.815 | 6.932 | 347,829 | +0.07(+1.05%) |
Aug 07, 2020 | 6.663 | 6.869 | 6.474 | 6.860 | 321,845 | +0.20(+2.98%) |
Aug 06, 2020 | 6.502 | 6.867 | 6.502 | 6.662 | 443,354 | +0.12(+1.77%) |
Aug 05, 2020 | 6.502 | 6.671 | 6.377 | 6.546 | 515,029 | +0.04(+0.68%) |
Aug 04, 2020 | 6.360 | 6.644 | 6.360 | 6.502 | 445,047 | +0.09(+1.39%) |
Aug 03, 2020 | 6.502 | 6.511 | 6.288 | 6.413 | 418,452 | -0.08(-1.30%) |
Jul 31, 2020 | 6.546 | 6.609 | 6.306 | 6.497 | 653,547 | -0.08(-1.28%) |
Jul 30, 2020 | 6.635 | 6.751 | 6.502 | 6.582 | 365,012 | -0.20(-2.89%) |
Jul 29, 2020 | 6.609 | 6.813 | 6.582 | 6.778 | 456,141 | +0.22(+3.39%) |
Jul 28, 2020 | 6.271 | 6.591 | 6.244 | 6.555 | 396,530 | +0.18(+2.86%) |
Jul 27, 2020 | 6.288 | 6.386 | 6.066 | 6.373 | 376,060 | +0.12(+1.92%) |
Jul 24, 2020 | 6.351 | 6.395 | 6.235 | 6.253 | 344,031 | -0.11(-1.68%) |
Jul 23, 2020 | 6.368 | 6.466 | 6.262 | 6.360 | 343,674 | -0.05(-0.83%) |
Jul 22, 2020 | 6.315 | 6.493 | 6.244 | 6.413 | 463,204 | +0.05(+0.84%) |
Jul 21, 2020 | 6.324 | 6.546 | 6.288 | 6.360 | 408,784 | +0.09(+1.42%) |
Jul 20, 2020 | 6.386 | 6.449 | 6.253 | 6.271 | 361,500 | -0.20(-3.03%) |
Jul 17, 2020 | 6.449 | 6.533 | 6.377 | 6.466 | 284,781 | -0.03(-0.41%) |
Jul 16, 2020 | 6.564 | 6.706 | 6.449 | 6.493 | 472,794 | -0.14(-2.14%) |
Jul 15, 2020 | 6.698 | 6.715 | 6.475 | 6.635 | 479,669 | +0.16(+2.47%) |
Jul 14, 2020 | 6.449 | 6.609 | 6.386 | 6.475 | 356,321 | +0.07(+1.11%) |
Jul 13, 2020 | 6.546 | 6.609 | 6.297 | 6.404 | 327,299 | +0.01(+0.14%) |
Jul 10, 2020 | 6.244 | 6.431 | 6.217 | 6.395 | 799,142 | +0.00(+0.01%) |
Jul 09, 2020 | 6.571 | 6.588 | 6.253 | 6.394 | 496,881 | -0.19(-2.94%) |
Jul 08, 2020 | 6.615 | 6.756 | 6.456 | 6.588 | 332,490 | -0.04(-0.66%) |
Jul 07, 2020 | 6.949 | 6.949 | 6.579 | 6.632 | 395,308 | -0.41(-5.87%) |
Jul 06, 2020 | 7.205 | 7.302 | 6.914 | 7.046 | 369,515 | +0.06(+0.88%) |
Jul 02, 2020 | 7.354 | 7.478 | 6.941 | 6.985 | 394,538 | -0.19(-2.70%) |
Jul 01, 2020 | 7.046 | 7.293 | 7.011 | 7.178 | 400,129 | +0.19(+2.71%) |
Jun 30, 2020 | 6.791 | 7.161 | 6.791 | 6.989 | 627,121 | +0.06(+0.83%) |
Jun 29, 2020 | 6.720 | 6.967 | 6.667 | 6.932 | 514,621 | +0.25(+3.69%) |
Jun 26, 2020 | 6.544 | 6.870 | 6.430 | 6.685 | 1,618,801 | +0.06(+0.93%) |
Jun 25, 2020 | 6.333 | 6.632 | 6.218 | 6.623 | 483,387 | +0.20(+3.16%) |
Jun 24, 2020 | 6.562 | 6.606 | 6.095 | 6.421 | 754,592 | -0.28(-4.21%) |
Jun 23, 2020 | 6.861 | 6.932 | 6.632 | 6.703 | 504,351 | -0.10(-1.42%) |
Jun 22, 2020 | 7.231 | 7.354 | 6.773 | 6.800 | 587,169 | -0.59(-7.99%) |
Jun 19, 2020 | 7.628 | 7.628 | 7.222 | 7.390 | 2,275,041 | -0.13(-1.76%) |
Jun 18, 2020 | 7.487 | 7.654 | 7.381 | 7.522 | 546,818 | -0.04(-0.47%) |
Jun 17, 2020 | 7.901 | 7.962 | 7.469 | 7.557 | 790,067 | -0.26(-3.38%) |
Jun 16, 2020 | 8.367 | 8.367 | 7.610 | 7.821 | 606,544 | +0.28(+3.74%) |
Jun 15, 2020 | 7.055 | 7.751 | 7.055 | 7.539 | 748,218 | +0.05(+0.71%) |
Jun 12, 2020 | 7.522 | 7.592 | 7.081 | 7.487 | 534,529 | +0.35(+4.94%) |
Jun 11, 2020 | 6.764 | 7.451 | 6.764 | 7.134 | 741,669 | -0.48(-6.25%) |
Jun 10, 2020 | 7.962 | 7.962 | 7.460 | 7.610 | 378,021 | -0.43(-5.37%) |
Jun 09, 2020 | 8.376 | 8.376 | 7.936 | 8.041 | 422,849 | -0.48(-5.58%) |
Jun 08, 2020 | 8.015 | 8.548 | 8.015 | 8.517 | 640,027 | +0.69(+8.77%) |
Jun 05, 2020 | 7.962 | 8.561 | 7.751 | 7.830 | 760,125 | +0.25(+3.26%) |
Jun 04, 2020 | 7.600 | 7.845 | 7.417 | 7.583 | 496,418 | -0.03(-0.46%) |
Jun 03, 2020 | 7.032 | 7.653 | 7.015 | 7.618 | 774,438 | +0.69(+9.96%) |
Jun 02, 2020 | 6.901 | 6.954 | 6.683 | 6.928 | 709,207 | +0.19(+2.85%) |
Jun 01, 2020 | 6.456 | 6.945 | 6.421 | 6.735 | 595,761 | +0.34(+5.33%) |
May 29, 2020 | 6.491 | 6.665 | 6.351 | 6.395 | 674,803 | -0.24(-3.68%) |
May 28, 2020 | 7.242 | 7.242 | 6.561 | 6.639 | 518,025 | -0.45(-6.40%) |
May 27, 2020 | 7.198 | 7.260 | 6.955 | 7.094 | 760,596 | +0.11(+1.63%) |
May 26, 2020 | 6.674 | 7.076 | 6.552 | 6.980 | 472,028 | +0.59(+9.15%) |
May 22, 2020 | 6.499 | 6.499 | 6.159 | 6.395 | 263,167 | -0.04(-0.61%) |
May 21, 2020 | 6.299 | 6.517 | 6.211 | 6.434 | 292,291 | +0.12(+1.87%) |
May 20, 2020 | 6.307 | 6.473 | 6.176 | 6.316 | 339,954 | +0.12(+1.97%) |
May 19, 2020 | 6.185 | 6.351 | 5.949 | 6.194 | 471,666 | -0.04(-0.70%) |
May 18, 2020 | 5.862 | 6.334 | 5.862 | 6.237 | 629,615 | +0.70(+12.62%) |
May 15, 2020 | 5.608 | 5.643 | 5.311 | 5.539 | 570,406 | +0.03(+0.48%) |
May 14, 2020 | 5.346 | 5.626 | 5.119 | 5.512 | 543,652 | +0.00(+0.00%) |
May 13, 2020 | 5.547 | 5.696 | 5.285 | 5.512 | 535,782 | -0.14(-2.47%) |
May 12, 2020 | 6.036 | 6.089 | 5.635 | 5.652 | 648,916 | -0.43(-7.04%) |
May 11, 2020 | 6.368 | 6.517 | 6.041 | 6.080 | 613,327 | -0.44(-6.70%) |
May 08, 2020 | 6.176 | 6.596 | 6.080 | 6.517 | 404,653 | +0.43(+7.03%) |
May 07, 2020 | 6.045 | 6.810 | 5.837 | 6.089 | 679,425 | +0.11(+1.76%) |
May 06, 2020 | 6.044 | 6.192 | 5.715 | 5.983 | 588,160 | -0.08(-1.28%) |
May 05, 2020 | 6.217 | 6.416 | 5.994 | 6.061 | 410,574 | +0.00(+0.00%) |
May 04, 2020 | 6.182 | 6.225 | 5.802 | 6.061 | 605,219 | -0.29(-4.63%) |
May 01, 2020 | 6.416 | 6.589 | 6.078 | 6.355 | 774,999 | -0.31(-4.67%) |
Apr 30, 2020 | 7.306 | 7.306 | 6.424 | 6.666 | 1,079,688 | -0.78(-10.45%) |
Apr 29, 2020 | 6.710 | 7.548 | 6.485 | 7.445 | 1,428,202 | +0.98(+15.11%) |
Apr 28, 2020 | 6.442 | 6.917 | 6.269 | 6.468 | 1,012,413 | +0.29(+4.76%) |
Apr 27, 2020 | 5.542 | 6.277 | 5.482 | 6.174 | 785,931 | +0.70(+12.80%) |
Apr 24, 2020 | 5.594 | 5.672 | 5.222 | 5.473 | 469,093 | -0.12(-2.16%) |
Apr 23, 2020 | 5.516 | 5.776 | 5.404 | 5.594 | 505,831 | +0.10(+1.89%) |
Apr 22, 2020 | 5.663 | 5.733 | 5.443 | 5.490 | 385,112 | -0.04(-0.78%) |
Apr 21, 2020 | 5.447 | 5.733 | 5.369 | 5.534 | 451,639 | -0.13(-2.29%) |
Apr 20, 2020 | 5.715 | 5.931 | 5.534 | 5.663 | 498,160 | -0.22(-3.68%) |
Apr 17, 2020 | 6.035 | 6.234 | 5.754 | 5.880 | 645,582 | +0.13(+2.26%) |
Apr 16, 2020 | 5.776 | 5.836 | 5.612 | 5.750 | 542,098 | -0.08(-1.34%) |
Apr 15, 2020 | 5.983 | 6.130 | 5.422 | 5.828 | 1,214,133 | -0.39(-6.26%) |
Apr 14, 2020 | 6.001 | 6.398 | 5.854 | 6.217 | 693,690 | +0.37(+6.36%) |
Apr 13, 2020 | 5.888 | 6.001 | 5.534 | 5.845 | 499,819 | -0.16(-2.59%) |
Apr 09, 2020 | 5.836 | 6.295 | 5.577 | 6.001 | 838,956 | +0.46(+8.28%) |
Apr 08, 2020 | 5.140 | 5.713 | 5.106 | 5.542 | 970,445 | +0.56(+11.34%) |
Apr 07, 2020 | 5.140 | 5.533 | 4.840 | 4.977 | 759,049 | +0.13(+2.65%) |
Apr 06, 2020 | 4.293 | 4.952 | 4.293 | 4.849 | 548,173 | +0.59(+13.86%) |
Apr 03, 2020 | 4.515 | 4.618 | 4.054 | 4.259 | 884,126 | -0.27(-5.86%) |
Apr 02, 2020 | 4.678 | 4.729 | 4.293 | 4.524 | 555,228 | -0.08(-1.67%) |
Apr 01, 2020 | 4.960 | 5.088 | 4.481 | 4.601 | 837,719 | -0.74(-13.92%) |
Mar 31, 2020 | 5.678 | 5.773 | 4.840 | 5.345 | 1,615,045 | -0.50(-8.63%) |
Mar 30, 2020 | 6.080 | 6.140 | 5.294 | 5.850 | 1,238,825 | -0.23(-3.80%) |
Mar 27, 2020 | 5.850 | 6.346 | 5.677 | 6.080 | 682,535 | +0.03(+0.42%) |
Mar 26, 2020 | 6.260 | 6.346 | 5.678 | 6.055 | 1,052,524 | +0.09(+1.58%) |
Mar 25, 2020 | 6.448 | 6.713 | 5.909 | 5.961 | 1,296,313 | -0.44(-6.94%) |
Mar 24, 2020 | 6.294 | 6.671 | 5.781 | 6.405 | 1,252,408 | +0.50(+8.55%) |
Mar 23, 2020 | 6.226 | 6.337 | 5.473 | 5.901 | 915,153 | -0.27(-4.43%) |
Mar 20, 2020 | 5.755 | 6.499 | 5.687 | 6.175 | 2,198,565 | +0.52(+9.23%) |
Mar 19, 2020 | 4.276 | 5.841 | 4.122 | 5.653 | 1,295,518 | +1.56(+38.00%) |
Mar 18, 2020 | 4.276 | 4.293 | 3.592 | 4.096 | 1,418,986 | -0.46(-10.13%) |
Mar 17, 2020 | 5.140 | 5.379 | 4.361 | 4.558 | 1,975,187 | -0.44(-8.73%) |
Mar 16, 2020 | 5.388 | 5.926 | 4.986 | 4.994 | 802,360 | -1.24(-19.89%) |
Mar 13, 2020 | 6.414 | 6.688 | 5.636 | 6.234 | 855,946 | +0.35(+5.96%) |
Mar 12, 2020 | 6.842 | 6.890 | 5.841 | 5.884 | 1,419,787 | -1.40(-19.25%) |
Mar 11, 2020 | 7.851 | 7.945 | 7.226 | 7.286 | 905,169 | -0.79(-9.75%) |
Mar 10, 2020 | 8.107 | 8.227 | 7.372 | 8.073 | 1,300,803 | +0.22(+2.83%) |
Mar 09, 2020 | 8.201 | 8.261 | 7.663 | 7.851 | 957,141 | -0.80(-9.20%) |
Mar 06, 2020 | 8.466 | 8.826 | 8.381 | 8.646 | 507,604 | -0.15(-1.73%) |
Mar 05, 2020 | 9.188 | 9.197 | 8.561 | 8.799 | 737,011 | -0.55(-5.89%) |
Mar 04, 2020 | 9.231 | 9.383 | 9.104 | 9.349 | 594,044 | +0.27(+2.99%) |
Mar 03, 2020 | 9.087 | 9.494 | 8.917 | 9.078 | 768,762 | -0.03(-0.37%) |
Mar 02, 2020 | 8.765 | 9.112 | 8.637 | 9.112 | 624,058 | +0.30(+3.37%) |
Feb 28, 2020 | 8.476 | 9.171 | 7.968 | 8.815 | 1,201,097 | -0.47(-5.11%) |
Feb 27, 2020 | 9.883 | 10.08 | 9.231 | 9.290 | 1,196,157 | -0.98(-9.57%) |
Feb 26, 2020 | 10.60 | 10.68 | 10.15 | 10.27 | 780,638 | -0.25(-2.34%) |
Feb 25, 2020 | 10.89 | 10.94 | 10.42 | 10.52 | 484,854 | -0.40(-3.65%) |
Feb 24, 2020 | 11.02 | 11.10 | 10.90 | 10.92 | 375,242 | -0.28(-2.50%) |
Feb 21, 2020 | 10.98 | 11.24 | 10.96 | 11.20 | 540,086 | +0.24(+2.17%) |
Feb 20, 2020 | 10.96 | 11.10 | 10.93 | 10.96 | 362,045 | +0.00(+0.00%) |
Feb 19, 2020 | 11.34 | 11.34 | 10.94 | 10.96 | 461,697 | -0.41(-3.58%) |
Feb 18, 2020 | 11.38 | 11.45 | 11.27 | 11.37 | 415,287 | +0.00(+0.00%) |
Feb 14, 2020 | 11.43 | 11.47 | 11.35 | 11.37 | 331,272 | -0.04(-0.37%) |
Feb 13, 2020 | 11.23 | 11.43 | 11.21 | 11.41 | 371,163 | +0.13(+1.13%) |
Feb 12, 2020 | 11.27 | 11.32 | 11.13 | 11.28 | 655,908 | +0.08(+0.68%) |
Feb 11, 2020 | 11.26 | 11.43 | 11.15 | 11.21 | 441,103 | -0.02(-0.15%) |
Feb 10, 2020 | 11.23 | 11.34 | 11.18 | 11.22 | 343,412 | +0.04(+0.38%) |
Feb 07, 2020 | 11.29 | 11.43 | 11.06 | 11.18 | 390,023 | -0.22(-1.92%) |
Feb 06, 2020 | 11.38 | 11.50 | 11.35 | 11.40 | 700,023 | +0.08(+0.74%) |
Feb 05, 2020 | 11.09 | 11.42 | 11.08 | 11.32 | 698,564 | +0.21(+1.90%) |
Feb 04, 2020 | 11.06 | 11.19 | 10.99 | 11.10 | 413,469 | +0.05(+0.50%) |