Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.183 | 8.250 | 7.959 | 8.166 | 876,502 | -0.02(-0.21%) |
Feb 25, 2021 | 8.496 | 8.521 | 8.140 | 8.183 | 1,064,961 | -0.37(-4.35%) |
Feb 24, 2021 | 8.437 | 8.826 | 8.386 | 8.555 | 924,596 | +0.18(+2.12%) |
Feb 23, 2021 | 8.581 | 8.674 | 8.149 | 8.377 | 1,027,177 | -0.25(-2.94%) |
Feb 22, 2021 | 8.428 | 8.767 | 8.403 | 8.631 | 1,122,546 | +0.23(+2.72%) |
Feb 19, 2021 | 8.124 | 8.428 | 8.124 | 8.403 | 782,908 | +0.36(+4.42%) |
Feb 18, 2021 | 8.293 | 8.318 | 8.047 | 8.047 | 586,169 | -0.32(-3.84%) |
Feb 17, 2021 | 8.318 | 8.487 | 8.250 | 8.369 | 629,895 | +0.04(+0.51%) |
Feb 16, 2021 | 8.310 | 8.538 | 8.217 | 8.327 | 1,337,114 | +0.25(+3.14%) |
Feb 12, 2021 | 7.692 | 8.098 | 7.624 | 8.073 | 1,040,529 | +0.35(+4.49%) |
Feb 11, 2021 | 7.692 | 7.726 | 7.455 | 7.726 | 581,253 | +0.07(+0.88%) |
Feb 10, 2021 | 7.785 | 7.870 | 7.574 | 7.658 | 620,223 | -0.08(-0.98%) |
Feb 09, 2021 | 7.616 | 7.802 | 7.472 | 7.734 | 756,518 | +0.10(+1.33%) |
Feb 08, 2021 | 7.421 | 7.785 | 7.362 | 7.633 | 1,001,196 | +0.39(+5.37%) |
Feb 05, 2021 | 7.235 | 7.438 | 7.184 | 7.244 | 841,995 | +0.12(+1.66%) |
Feb 04, 2021 | 6.973 | 7.193 | 6.964 | 7.125 | 915,526 | +0.18(+2.56%) |
Feb 03, 2021 | 6.897 | 7.142 | 6.837 | 6.947 | 1,054,353 | +0.04(+0.61%) |
Feb 02, 2021 | 7.125 | 7.142 | 6.516 | 6.905 | 2,214,015 | -0.23(-3.20%) |
Feb 01, 2021 | 6.981 | 7.244 | 6.939 | 7.133 | 902,501 | +0.36(+5.38%) |
Jan 29, 2021 | 6.753 | 7.133 | 6.609 | 6.770 | 1,122,424 | -0.04(-0.62%) |
Jan 28, 2021 | 6.668 | 6.871 | 6.668 | 6.812 | 880,188 | +0.18(+2.68%) |
Jan 27, 2021 | 6.888 | 6.939 | 6.567 | 6.634 | 1,081,988 | -0.25(-3.57%) |
Jan 26, 2021 | 7.193 | 7.193 | 6.808 | 6.880 | 961,210 | -0.31(-4.35%) |
Jan 25, 2021 | 7.447 | 7.455 | 6.956 | 7.193 | 816,835 | -0.26(-3.52%) |
Jan 22, 2021 | 7.108 | 7.455 | 6.998 | 7.455 | 870,357 | +0.28(+3.89%) |
Jan 21, 2021 | 7.413 | 7.413 | 7.167 | 7.176 | 746,137 | -0.14(-1.85%) |
Jan 20, 2021 | 7.464 | 7.506 | 7.142 | 7.311 | 922,973 | -0.06(-0.80%) |
Jan 19, 2021 | 7.565 | 7.639 | 7.235 | 7.370 | 917,753 | -0.13(-1.69%) |
Jan 15, 2021 | 7.765 | 7.773 | 7.447 | 7.497 | 741,551 | -0.28(-3.55%) |
Jan 14, 2021 | 7.640 | 7.891 | 7.548 | 7.773 | 811,012 | +0.23(+2.99%) |
Jan 13, 2021 | 7.824 | 7.886 | 7.422 | 7.548 | 826,457 | -0.29(-3.74%) |
Jan 12, 2021 | 7.732 | 8.041 | 7.681 | 7.840 | 920,187 | +0.18(+2.29%) |
Jan 11, 2021 | 7.271 | 7.665 | 7.221 | 7.665 | 700,601 | +0.33(+4.45%) |
Jan 08, 2021 | 7.280 | 7.723 | 7.196 | 7.338 | 904,441 | +0.17(+2.33%) |
Jan 07, 2021 | 6.794 | 7.221 | 6.711 | 7.171 | 1,000,531 | +0.38(+5.54%) |
Jan 06, 2021 | 6.987 | 7.062 | 6.661 | 6.794 | 859,006 | -0.13(-1.81%) |
Jan 05, 2021 | 6.878 | 6.970 | 6.719 | 6.920 | 602,280 | +0.04(+0.61%) |
Jan 04, 2021 | 6.970 | 7.092 | 6.861 | 6.878 | 832,931 | -0.05(-0.72%) |
Dec 31, 2020 | 6.928 | 6.928 | 6.928 | 522,238 | +0.20(+2.99%) | |
Dec 30, 2020 | 6.510 | 6.845 | 6.510 | 6.728 | 522,238 | +0.20(+3.08%) |
Dec 29, 2020 | 6.569 | 6.610 | 6.426 | 6.527 | 411,487 | -0.05(-0.76%) |
Dec 28, 2020 | 6.677 | 6.728 | 6.543 | 6.577 | 441,388 | +0.02(+0.26%) |
Dec 24, 2020 | 6.719 | 6.719 | 6.485 | 6.560 | 668,053 | -0.18(-2.61%) |
Dec 23, 2020 | 6.552 | 6.866 | 6.543 | 6.736 | 568,325 | +0.21(+3.21%) |
Dec 22, 2020 | 6.736 | 6.736 | 6.443 | 6.527 | 543,421 | -0.21(-3.11%) |
Dec 21, 2020 | 6.627 | 6.769 | 6.552 | 6.736 | 672,970 | -0.01(-0.12%) |
Dec 18, 2020 | 6.686 | 6.970 | 6.637 | 6.744 | 779,435 | +0.11(+1.64%) |
Dec 17, 2020 | 6.636 | 6.693 | 6.527 | 6.636 | 452,713 | +0.01(+0.13%) |
Dec 16, 2020 | 6.728 | 6.753 | 6.477 | 6.627 | 608,942 | -0.06(-0.88%) |
Dec 15, 2020 | 6.410 | 6.769 | 6.410 | 6.686 | 555,637 | +0.28(+4.31%) |
Dec 14, 2020 | 6.527 | 6.794 | 6.401 | 6.410 | 762,197 | +0.03(+0.52%) |
Dec 11, 2020 | 6.443 | 6.443 | 6.267 | 6.376 | 457,718 | -0.07(-1.04%) |
Dec 10, 2020 | 6.242 | 6.527 | 6.159 | 6.443 | 562,709 | +0.20(+3.22%) |
Dec 09, 2020 | 6.225 | 6.276 | 6.075 | 6.242 | 617,757 | +0.08(+1.22%) |
Dec 08, 2020 | 6.133 | 6.334 | 6.117 | 6.167 | 532,895 | -0.04(-0.67%) |
Dec 07, 2020 | 6.418 | 6.470 | 6.108 | 6.209 | 831,778 | -0.22(-3.39%) |
Dec 04, 2020 | 6.100 | 6.485 | 6.041 | 6.426 | 902,051 | +0.33(+5.35%) |
Dec 03, 2020 | 6.025 | 6.159 | 5.949 | 6.100 | 577,451 | +0.09(+1.53%) |
Dec 02, 2020 | 5.882 | 6.066 | 5.790 | 6.008 | 449,102 | +0.07(+1.13%) |
Dec 01, 2020 | 6.117 | 6.217 | 5.815 | 5.941 | 777,658 | -0.07(-1.11%) |
Nov 30, 2020 | 6.192 | 6.234 | 5.983 | 6.008 | 969,409 | -0.22(-3.49%) |
Nov 27, 2020 | 6.025 | 6.251 | 5.949 | 6.225 | 410,034 | +0.15(+2.48%) |
Nov 25, 2020 | 6.008 | 6.108 | 5.899 | 6.075 | 610,330 | +0.02(+0.28%) |
Nov 24, 2020 | 6.092 | 6.225 | 6.025 | 6.058 | 993,511 | +0.08(+1.26%) |
Nov 23, 2020 | 5.899 | 6.008 | 5.832 | 5.983 | 1,208,561 | +0.20(+3.47%) |
Nov 20, 2020 | 5.740 | 5.799 | 5.598 | 5.782 | 557,030 | -0.01(-0.14%) |
Nov 19, 2020 | 5.899 | 5.916 | 5.673 | 5.790 | 896,641 | +0.02(+0.29%) |
Nov 18, 2020 | 5.949 | 6.184 | 5.774 | 5.774 | 1,368,951 | -0.08(-1.29%) |
Nov 17, 2020 | 5.723 | 5.857 | 5.615 | 5.849 | 641,090 | +0.11(+1.90%) |
Nov 16, 2020 | 5.481 | 5.740 | 5.418 | 5.740 | 874,109 | +0.40(+7.52%) |
Nov 13, 2020 | 5.305 | 5.451 | 5.300 | 5.339 | 769,994 | +0.11(+2.08%) |
Nov 12, 2020 | 5.397 | 5.439 | 5.154 | 5.230 | 640,009 | -0.19(-3.55%) |
Nov 11, 2020 | 5.573 | 5.573 | 5.238 | 5.422 | 682,172 | -0.13(-2.41%) |
Nov 10, 2020 | 5.414 | 5.602 | 5.322 | 5.556 | 905,210 | +0.22(+4.08%) |
Nov 09, 2020 | 5.188 | 5.414 | 5.146 | 5.339 | 905,543 | +0.49(+10.00%) |
Nov 06, 2020 | 5.021 | 5.029 | 4.828 | 4.853 | 451,862 | -0.15(-3.01%) |
Nov 05, 2020 | 4.912 | 5.079 | 4.912 | 5.004 | 472,319 | +0.15(+3.10%) |
Nov 04, 2020 | 4.862 | 4.945 | 4.753 | 4.853 | 393,011 | -0.08(-1.69%) |
Nov 03, 2020 | 4.912 | 5.004 | 4.836 | 4.937 | 679,066 | +0.15(+3.15%) |
Nov 02, 2020 | 4.795 | 4.903 | 4.753 | 4.786 | 532,790 | +0.03(+0.53%) |
Oct 30, 2020 | 4.770 | 4.853 | 4.711 | 4.761 | 604,235 | -0.02(-0.35%) |
Oct 29, 2020 | 4.870 | 4.878 | 4.602 | 4.778 | 1,370,773 | -0.06(-1.21%) |
Oct 28, 2020 | 5.238 | 5.313 | 4.803 | 4.836 | 1,270,151 | -0.65(-11.89%) |
Oct 27, 2020 | 5.439 | 5.539 | 5.339 | 5.489 | 612,488 | +0.03(+0.61%) |
Oct 26, 2020 | 5.698 | 5.707 | 5.355 | 5.456 | 633,782 | -0.33(-5.64%) |
Oct 23, 2020 | 5.774 | 5.899 | 5.698 | 5.782 | 610,808 | +0.08(+1.32%) |
Oct 22, 2020 | 5.665 | 5.765 | 5.606 | 5.707 | 421,352 | +0.05(+0.89%) |
Oct 21, 2020 | 6.092 | 6.150 | 5.548 | 5.656 | 1,277,949 | -0.52(-8.40%) |
Oct 20, 2020 | 5.757 | 6.251 | 5.707 | 6.175 | 2,494,202 | +0.49(+8.69%) |
Oct 19, 2020 | 5.765 | 5.769 | 5.623 | 5.682 | 475,999 | +0.01(+0.15%) |
Oct 16, 2020 | 5.863 | 5.888 | 5.640 | 5.673 | 618,241 | -0.14(-2.41%) |
Oct 15, 2020 | 5.508 | 5.846 | 5.409 | 5.813 | 738,858 | +0.31(+5.70%) |
Oct 14, 2020 | 5.517 | 5.583 | 5.368 | 5.500 | 540,300 | +0.00(+0.00%) |
Oct 13, 2020 | 5.434 | 5.533 | 5.302 | 5.500 | 722,395 | +0.03(+0.60%) |
Oct 12, 2020 | 5.343 | 5.517 | 5.261 | 5.467 | 724,375 | +0.12(+2.16%) |
Oct 09, 2020 | 5.442 | 5.500 | 5.319 | 5.352 | 444,701 | -0.03(-0.61%) |
Oct 08, 2020 | 5.228 | 5.409 | 5.228 | 5.385 | 544,437 | +0.16(+3.00%) |
Oct 07, 2020 | 5.195 | 5.261 | 5.080 | 5.228 | 850,517 | +0.13(+2.59%) |
Oct 06, 2020 | 5.294 | 5.302 | 5.096 | 5.096 | 919,007 | -0.16(-3.13%) |
Oct 05, 2020 | 5.418 | 5.558 | 5.244 | 5.261 | 549,739 | -0.12(-2.15%) |
Oct 02, 2020 | 5.088 | 5.434 | 5.038 | 5.376 | 624,547 | +0.12(+2.19%) |
Oct 01, 2020 | 5.030 | 5.310 | 5.030 | 5.261 | 1,270,492 | +0.26(+5.11%) |
Sep 30, 2020 | 5.080 | 5.162 | 4.997 | 5.005 | 872,548 | -0.07(-1.46%) |
Sep 29, 2020 | 4.816 | 5.302 | 4.807 | 5.080 | 1,995,420 | +0.31(+6.39%) |
Sep 28, 2020 | 4.585 | 4.816 | 4.511 | 4.774 | 1,209,903 | +0.54(+12.87%) |
Sep 25, 2020 | 4.205 | 4.280 | 4.194 | 4.230 | 615,937 | +0.02(+0.59%) |
Sep 24, 2020 | 4.288 | 4.288 | 4.098 | 4.205 | 704,420 | -0.07(-1.73%) |
Sep 23, 2020 | 4.304 | 4.395 | 4.238 | 4.280 | 639,825 | -0.03(-0.76%) |
Sep 22, 2020 | 4.428 | 4.453 | 4.296 | 4.313 | 652,505 | -0.11(-2.43%) |
Sep 21, 2020 | 4.799 | 4.799 | 4.403 | 4.420 | 1,020,830 | -0.49(-9.92%) |
Sep 18, 2020 | 4.832 | 5.005 | 4.728 | 4.906 | 1,177,180 | +0.09(+1.88%) |
Sep 17, 2020 | 4.865 | 4.927 | 4.700 | 4.816 | 841,451 | -0.08(-1.68%) |
Sep 16, 2020 | 4.618 | 4.915 | 4.519 | 4.898 | 1,346,003 | +0.31(+6.83%) |
Sep 15, 2020 | 4.577 | 4.684 | 4.502 | 4.585 | 677,142 | +0.02(+0.36%) |
Sep 14, 2020 | 4.552 | 4.585 | 4.395 | 4.568 | 703,579 | +0.08(+1.84%) |
Sep 11, 2020 | 4.370 | 4.601 | 4.280 | 4.486 | 1,307,062 | +0.16(+3.82%) |
Sep 10, 2020 | 4.131 | 4.445 | 4.115 | 4.321 | 1,214,574 | +0.19(+4.59%) |
Sep 09, 2020 | 4.156 | 4.172 | 4.082 | 4.131 | 664,378 | +0.00(+0.00%) |
Sep 08, 2020 | 4.106 | 4.189 | 4.008 | 4.131 | 837,686 | +0.02(+0.40%) |
Sep 04, 2020 | 4.041 | 4.123 | 3.942 | 4.115 | 724,353 | +0.15(+3.74%) |
Sep 03, 2020 | 4.041 | 4.065 | 3.933 | 3.966 | 657,830 | -0.07(-1.84%) |
Sep 02, 2020 | 4.106 | 4.123 | 3.975 | 4.041 | 700,814 | -0.08(-2.00%) |
Sep 01, 2020 | 4.131 | 4.156 | 4.065 | 4.123 | 643,255 | -0.04(-0.99%) |
Aug 31, 2020 | 4.247 | 4.321 | 4.164 | 4.164 | 702,318 | -0.14(-3.26%) |
Aug 28, 2020 | 4.123 | 4.304 | 4.074 | 4.304 | 942,641 | +0.23(+5.67%) |
Aug 27, 2020 | 4.008 | 4.238 | 3.939 | 4.074 | 1,407,825 | +0.14(+3.56%) |
Aug 26, 2020 | 3.958 | 4.057 | 3.900 | 3.933 | 1,042,082 | -0.11(-2.65%) |
Aug 25, 2020 | 4.172 | 4.271 | 3.913 | 4.041 | 2,204,170 | -0.11(-2.58%) |
Aug 24, 2020 | 4.082 | 4.205 | 4.032 | 4.148 | 610,888 | +0.12(+2.86%) |
Aug 21, 2020 | 4.106 | 4.148 | 4.024 | 4.032 | 385,764 | -0.13(-3.17%) |
Aug 20, 2020 | 4.074 | 4.205 | 3.966 | 4.164 | 586,528 | +0.04(+1.00%) |
Aug 19, 2020 | 4.214 | 4.276 | 4.123 | 4.123 | 470,752 | -0.12(-2.72%) |
Aug 18, 2020 | 4.469 | 4.469 | 4.238 | 4.238 | 702,971 | -0.24(-5.34%) |
Aug 17, 2020 | 4.453 | 4.510 | 4.421 | 4.478 | 627,847 | +0.00(+0.00%) |
Aug 14, 2020 | 4.280 | 4.535 | 4.280 | 4.478 | 561,971 | +0.12(+2.65%) |
Aug 13, 2020 | 4.288 | 4.362 | 4.214 | 4.362 | 473,951 | +0.05(+1.15%) |
Aug 12, 2020 | 4.445 | 4.469 | 4.247 | 4.313 | 369,197 | -0.03(-0.76%) |
Aug 11, 2020 | 4.370 | 4.577 | 4.304 | 4.346 | 1,045,426 | +0.02(+0.57%) |
Aug 10, 2020 | 4.115 | 4.354 | 4.107 | 4.321 | 1,109,511 | +0.22(+5.43%) |
Aug 07, 2020 | 3.958 | 4.106 | 3.876 | 4.098 | 531,653 | +0.18(+4.63%) |
Aug 06, 2020 | 3.933 | 3.998 | 3.847 | 3.917 | 438,678 | +0.00(+0.00%) |
Aug 05, 2020 | 3.892 | 3.933 | 3.834 | 3.917 | 681,126 | +0.07(+1.93%) |
Aug 04, 2020 | 3.826 | 3.942 | 3.793 | 3.843 | 602,845 | +0.05(+1.30%) |
Aug 03, 2020 | 3.768 | 3.834 | 3.694 | 3.793 | 603,931 | +0.04(+1.10%) |
Jul 31, 2020 | 3.950 | 3.950 | 3.711 | 3.752 | 1,011,766 | -0.19(-4.81%) |
Jul 30, 2020 | 3.942 | 4.016 | 3.851 | 3.942 | 648,007 | +0.00(+0.00%) |
Jul 29, 2020 | 4.032 | 4.057 | 3.917 | 3.942 | 892,721 | -0.02(-0.42%) |
Jul 28, 2020 | 4.164 | 4.222 | 3.876 | 3.958 | 1,674,605 | -0.26(-6.25%) |
Jul 27, 2020 | 4.304 | 4.304 | 4.181 | 4.222 | 731,957 | -0.05(-1.16%) |
Jul 24, 2020 | 4.478 | 4.478 | 4.238 | 4.271 | 1,002,186 | -0.23(-5.13%) |
Jul 23, 2020 | 4.181 | 4.511 | 4.172 | 4.502 | 1,455,168 | +0.36(+8.76%) |
Jul 22, 2020 | 4.139 | 4.436 | 4.016 | 4.139 | 1,932,458 | +0.23(+5.91%) |
Jul 21, 2020 | 3.942 | 3.966 | 3.818 | 3.909 | 829,021 | +0.02(+0.64%) |
Jul 20, 2020 | 3.965 | 3.989 | 3.880 | 3.884 | 1,039,572 | -0.06(-1.43%) |
Jul 17, 2020 | 3.973 | 4.029 | 3.908 | 3.940 | 627,280 | -0.02(-0.61%) |
Jul 16, 2020 | 4.005 | 4.013 | 3.916 | 3.965 | 493,353 | -0.06(-1.60%) |
Jul 15, 2020 | 4.029 | 4.091 | 3.957 | 4.029 | 559,490 | +0.07(+1.84%) |
Jul 14, 2020 | 3.819 | 3.957 | 3.771 | 3.957 | 589,607 | +0.14(+3.59%) |
Jul 13, 2020 | 3.957 | 3.980 | 3.714 | 3.819 | 1,169,723 | -0.06(-1.66%) |
Jul 10, 2020 | 3.698 | 3.928 | 3.698 | 3.884 | 666,911 | +0.17(+4.57%) |
Jul 09, 2020 | 3.948 | 3.948 | 3.674 | 3.714 | 1,277,109 | -0.24(-6.12%) |
Jul 08, 2020 | 4.086 | 4.115 | 3.864 | 3.957 | 1,066,509 | -0.18(-4.30%) |
Jul 07, 2020 | 4.207 | 4.207 | 4.061 | 4.134 | 502,129 | -0.10(-2.29%) |
Jul 06, 2020 | 4.199 | 4.271 | 4.118 | 4.231 | 807,453 | +0.11(+2.75%) |
Jul 02, 2020 | 4.401 | 4.417 | 4.110 | 4.118 | 985,071 | -0.23(-5.38%) |
Jul 01, 2020 | 4.498 | 4.554 | 4.239 | 4.352 | 779,178 | -0.14(-3.06%) |
Jun 30, 2020 | 4.481 | 4.514 | 4.328 | 4.489 | 600,638 | -0.02(-0.54%) |
Jun 29, 2020 | 4.320 | 4.619 | 4.284 | 4.514 | 1,026,196 | +0.19(+4.29%) |
Jun 26, 2020 | 4.522 | 4.546 | 4.239 | 4.328 | 1,526,031 | -0.23(-5.13%) |
Jun 25, 2020 | 4.554 | 4.711 | 4.455 | 4.562 | 999,368 | -0.15(-3.09%) |
Jun 24, 2020 | 4.845 | 4.877 | 4.473 | 4.707 | 1,708,107 | -0.10(-2.02%) |
Jun 23, 2020 | 4.320 | 5.022 | 4.263 | 4.804 | 4,862,897 | +0.56(+13.12%) |
Jun 22, 2020 | 4.312 | 4.384 | 4.175 | 4.247 | 692,991 | +0.02(+0.57%) |
Jun 19, 2020 | 4.118 | 4.514 | 4.005 | 4.223 | 1,744,496 | +0.19(+4.60%) |
Jun 18, 2020 | 3.868 | 4.086 | 3.763 | 4.037 | 687,198 | +0.12(+3.09%) |
Jun 17, 2020 | 3.957 | 3.979 | 3.876 | 3.916 | 410,728 | -0.03(-0.82%) |
Jun 16, 2020 | 4.344 | 4.344 | 3.920 | 3.948 | 877,821 | -0.19(-4.68%) |
Jun 15, 2020 | 3.787 | 4.150 | 3.714 | 4.142 | 593,601 | +0.26(+6.65%) |
Jun 12, 2020 | 4.086 | 4.103 | 3.827 | 3.884 | 700,101 | -0.01(-0.21%) |
Jun 11, 2020 | 4.110 | 4.110 | 3.884 | 3.892 | 730,846 | -0.31(-7.31%) |
Jun 10, 2020 | 4.481 | 4.481 | 4.191 | 4.199 | 674,556 | -0.32(-7.14%) |
Jun 09, 2020 | 4.594 | 4.594 | 4.288 | 4.522 | 996,044 | -0.20(-4.27%) |
Jun 08, 2020 | 4.409 | 4.724 | 4.401 | 4.724 | 734,999 | +0.44(+10.38%) |
Jun 05, 2020 | 4.191 | 4.417 | 4.191 | 4.280 | 1,019,129 | +0.24(+6.00%) |
Jun 04, 2020 | 3.981 | 4.037 | 3.884 | 4.037 | 435,982 | +0.04(+1.01%) |
Jun 03, 2020 | 3.876 | 4.013 | 3.852 | 3.997 | 796,926 | +0.20(+5.32%) |
Jun 02, 2020 | 3.892 | 3.916 | 3.722 | 3.795 | 576,903 | -0.06(-1.67%) |
Jun 01, 2020 | 3.674 | 3.900 | 3.654 | 3.860 | 587,021 | +0.15(+3.91%) |
May 29, 2020 | 3.916 | 3.924 | 3.690 | 3.714 | 649,325 | -0.21(-5.35%) |
May 28, 2020 | 4.134 | 4.166 | 3.908 | 3.924 | 488,452 | -0.19(-4.71%) |
May 27, 2020 | 4.118 | 4.134 | 4.029 | 4.118 | 492,798 | +0.14(+3.45%) |
May 26, 2020 | 3.739 | 4.021 | 3.739 | 3.981 | 746,497 | +0.36(+10.04%) |
May 22, 2020 | 3.714 | 3.726 | 3.569 | 3.617 | 526,098 | -0.12(-3.24%) |
May 21, 2020 | 3.747 | 3.795 | 3.690 | 3.739 | 328,376 | -0.03(-0.86%) |
May 20, 2020 | 3.642 | 3.835 | 3.617 | 3.771 | 723,681 | +0.20(+5.66%) |
May 19, 2020 | 3.617 | 3.658 | 3.512 | 3.569 | 323,119 | -0.05(-1.34%) |
May 18, 2020 | 3.569 | 3.650 | 3.521 | 3.617 | 629,918 | +0.22(+6.41%) |
May 15, 2020 | 3.488 | 3.488 | 3.367 | 3.399 | 543,065 | -0.08(-2.32%) |
May 14, 2020 | 3.391 | 3.488 | 3.238 | 3.480 | 527,642 | +0.04(+1.17%) |
May 13, 2020 | 3.464 | 3.496 | 3.254 | 3.440 | 667,082 | -0.06(-1.84%) |
May 12, 2020 | 3.674 | 3.674 | 3.480 | 3.504 | 723,827 | -0.15(-3.98%) |
May 11, 2020 | 3.795 | 3.816 | 3.613 | 3.650 | 670,443 | -0.21(-5.44%) |
May 08, 2020 | 3.884 | 3.957 | 3.788 | 3.860 | 494,269 | +0.10(+2.80%) |
May 07, 2020 | 3.642 | 3.763 | 3.634 | 3.755 | 629,460 | +0.11(+3.10%) |
May 06, 2020 | 3.787 | 3.819 | 3.625 | 3.642 | 645,950 | -0.15(-3.84%) |
May 05, 2020 | 3.916 | 3.965 | 3.771 | 3.787 | 725,776 | -0.06(-1.47%) |
May 04, 2020 | 3.690 | 3.843 | 3.593 | 3.843 | 656,142 | +0.06(+1.49%) |
May 01, 2020 | 3.924 | 3.932 | 3.577 | 3.787 | 1,224,961 | -0.27(-6.57%) |
Apr 30, 2020 | 4.312 | 4.312 | 3.977 | 4.053 | 967,147 | -0.36(-8.06%) |
Apr 29, 2020 | 4.481 | 4.481 | 4.045 | 4.409 | 1,731,877 | +0.25(+6.02%) |
Apr 28, 2020 | 4.166 | 4.215 | 4.045 | 4.158 | 613,911 | +0.07(+1.78%) |
Apr 27, 2020 | 4.070 | 4.231 | 4.037 | 4.086 | 1,023,358 | +0.02(+0.40%) |
Apr 24, 2020 | 3.997 | 4.102 | 3.896 | 4.070 | 680,905 | +0.15(+3.70%) |
Apr 23, 2020 | 3.722 | 4.061 | 3.722 | 3.924 | 680,752 | +0.22(+5.88%) |
Apr 22, 2020 | 3.981 | 3.981 | 3.650 | 3.706 | 718,244 | -0.16(-4.18%) |
Apr 21, 2020 | 3.884 | 3.993 | 3.864 | 3.868 | 1,079,357 | -0.14(-3.43%) |
Apr 20, 2020 | 3.876 | 4.013 | 3.779 | 4.005 | 918,240 | +0.04(+1.02%) |
Apr 17, 2020 | 3.941 | 4.028 | 3.870 | 3.965 | 945,488 | +0.13(+3.51%) |
Apr 16, 2020 | 3.941 | 4.036 | 3.727 | 3.830 | 1,094,896 | -0.11(-2.81%) |
Apr 15, 2020 | 3.798 | 3.988 | 3.490 | 3.941 | 1,522,815 | -0.05(-1.19%) |
Apr 14, 2020 | 3.885 | 4.044 | 3.727 | 3.988 | 1,109,709 | +0.12(+3.07%) |
Apr 13, 2020 | 3.727 | 3.901 | 3.593 | 3.870 | 950,743 | +0.14(+3.82%) |
Apr 09, 2020 | 3.759 | 3.893 | 3.569 | 3.727 | 1,110,778 | +0.04(+1.07%) |
Apr 08, 2020 | 3.411 | 3.696 | 3.363 | 3.688 | 889,672 | +0.32(+9.65%) |
Apr 07, 2020 | 3.324 | 3.498 | 3.324 | 3.363 | 911,372 | +0.15(+4.68%) |
Apr 06, 2020 | 3.300 | 3.363 | 3.165 | 3.213 | 769,169 | +0.03(+1.00%) |
Apr 03, 2020 | 3.284 | 3.343 | 3.055 | 3.181 | 567,015 | -0.12(-3.60%) |
Apr 02, 2020 | 3.426 | 3.458 | 3.189 | 3.300 | 857,859 | -0.13(-3.92%) |
Apr 01, 2020 | 3.363 | 3.616 | 3.324 | 3.434 | 925,222 | -0.14(-3.98%) |
Mar 31, 2020 | 3.482 | 3.656 | 3.426 | 3.577 | 929,874 | +0.17(+5.12%) |
Mar 30, 2020 | 3.347 | 3.521 | 3.308 | 3.403 | 600,050 | +0.02(+0.47%) |
Mar 27, 2020 | 3.830 | 3.854 | 3.387 | 3.387 | 924,511 | -0.63(-15.58%) |
Mar 26, 2020 | 3.521 | 4.036 | 3.458 | 4.012 | 1,372,998 | +0.59(+17.09%) |
Mar 25, 2020 | 3.134 | 3.585 | 3.086 | 3.426 | 1,056,792 | +0.35(+11.31%) |
Mar 24, 2020 | 3.047 | 3.110 | 2.936 | 3.078 | 706,011 | +0.26(+9.27%) |
Mar 23, 2020 | 2.833 | 2.928 | 2.698 | 2.817 | 848,140 | -0.10(-3.52%) |
Mar 20, 2020 | 2.833 | 3.553 | 2.825 | 2.920 | 1,287,441 | +0.11(+3.94%) |
Mar 19, 2020 | 2.762 | 2.904 | 2.501 | 2.809 | 1,251,565 | -0.04(-1.39%) |
Mar 18, 2020 | 2.873 | 3.157 | 2.572 | 2.849 | 1,320,225 | -0.32(-10.00%) |
Mar 17, 2020 | 3.086 | 3.371 | 2.928 | 3.165 | 1,597,418 | +0.06(+2.04%) |
Mar 16, 2020 | 3.284 | 3.446 | 3.086 | 3.102 | 1,678,091 | -0.55(-15.15%) |
Mar 13, 2020 | 4.162 | 4.226 | 3.561 | 3.656 | 2,184,278 | -0.31(-7.78%) |
Mar 12, 2020 | 4.131 | 4.210 | 3.957 | 3.965 | 1,269,753 | -0.47(-10.70%) |
Mar 11, 2020 | 4.431 | 4.621 | 4.356 | 4.439 | 823,319 | -0.18(-3.94%) |
Mar 10, 2020 | 4.495 | 4.637 | 4.297 | 4.621 | 1,125,209 | +0.28(+6.57%) |
Mar 09, 2020 | 4.606 | 4.859 | 4.321 | 4.337 | 1,232,132 | -0.56(-11.47%) |
Mar 06, 2020 | 4.867 | 5.049 | 4.772 | 4.898 | 1,166,507 | -0.10(-2.06%) |
Mar 05, 2020 | 5.065 | 5.112 | 4.938 | 5.001 | 1,718,122 | -0.12(-2.32%) |
Mar 04, 2020 | 5.088 | 5.199 | 5.025 | 5.120 | 1,287,960 | +0.10(+2.05%) |
Mar 03, 2020 | 5.096 | 5.262 | 4.954 | 5.017 | 2,039,498 | -0.03(-0.63%) |