Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.231 | 8.245 | 7.948 | 8.104 | 309,055 | -0.14(-1.72%) |
Jan 28, 2021 | 8.275 | 8.319 | 8.171 | 8.245 | 268,390 | +0.04(+0.45%) |
Jan 27, 2021 | 8.313 | 8.380 | 8.141 | 8.208 | 302,199 | -0.13(-1.61%) |
Jan 26, 2021 | 8.275 | 8.409 | 8.245 | 8.342 | 303,843 | +0.12(+1.45%) |
Jan 25, 2021 | 8.313 | 8.342 | 8.201 | 8.223 | 203,176 | -0.09(-1.08%) |
Jan 22, 2021 | 8.268 | 8.313 | 8.223 | 8.313 | 139,088 | +0.01(+0.18%) |
Jan 21, 2021 | 8.275 | 8.402 | 8.216 | 8.298 | 213,550 | +0.03(+0.36%) |
Jan 20, 2021 | 8.275 | 8.342 | 8.208 | 8.268 | 248,919 | +0.01(+0.09%) |
Jan 19, 2021 | 8.447 | 8.476 | 8.231 | 8.260 | 417,720 | -0.19(-2.20%) |
Jan 15, 2021 | 8.476 | 8.551 | 8.395 | 8.447 | 243,673 | -0.09(-1.09%) |
Jan 14, 2021 | 8.422 | 8.562 | 8.407 | 8.540 | 450,938 | +0.13(+1.58%) |
Jan 13, 2021 | 8.340 | 8.414 | 8.318 | 8.407 | 349,327 | +0.10(+1.16%) |
Jan 12, 2021 | 8.355 | 8.355 | 8.244 | 8.311 | 265,480 | +0.06(+0.72%) |
Jan 11, 2021 | 8.289 | 8.348 | 8.215 | 8.252 | 322,679 | -0.02(-0.27%) |
Jan 08, 2021 | 8.274 | 8.303 | 8.089 | 8.274 | 266,945 | +0.05(+0.63%) |
Jan 07, 2021 | 8.096 | 8.239 | 8.060 | 8.222 | 209,095 | +0.15(+1.83%) |
Jan 06, 2021 | 7.956 | 8.156 | 7.949 | 8.074 | 370,333 | +0.18(+2.34%) |
Jan 05, 2021 | 7.720 | 7.978 | 7.720 | 7.890 | 234,506 | +0.16(+2.10%) |
Jan 04, 2021 | 7.831 | 7.860 | 7.631 | 7.727 | 366,896 | -0.05(-0.66%) |
Dec 31, 2020 | 7.779 | 7.779 | 7.779 | 315,750 | +0.08(+1.06%) | |
Dec 30, 2020 | 7.683 | 7.757 | 7.624 | 7.698 | 315,750 | +0.02(+0.29%) |
Dec 29, 2020 | 7.550 | 7.727 | 7.513 | 7.675 | 312,605 | +0.13(+1.76%) |
Dec 28, 2020 | 7.616 | 7.705 | 7.535 | 7.542 | 268,846 | -0.03(-0.39%) |
Dec 24, 2020 | 7.579 | 7.624 | 7.550 | 7.572 | 105,316 | -0.02(-0.29%) |
Dec 23, 2020 | 7.520 | 7.661 | 7.514 | 7.594 | 161,052 | +0.10(+1.38%) |
Dec 22, 2020 | 7.616 | 7.683 | 7.491 | 7.491 | 269,965 | -0.13(-1.74%) |
Dec 21, 2020 | 7.535 | 7.716 | 7.535 | 7.624 | 254,317 | +0.00(+0.00%) |
Dec 18, 2020 | 7.794 | 7.810 | 7.602 | 7.624 | 477,577 | -0.12(-1.53%) |
Dec 17, 2020 | 7.853 | 7.875 | 7.742 | 7.742 | 285,426 | -0.11(-1.41%) |
Dec 16, 2020 | 7.941 | 7.971 | 7.816 | 7.853 | 307,418 | -0.08(-1.07%) |
Dec 15, 2020 | 7.996 | 8.019 | 7.872 | 7.938 | 397,987 | +0.04(+0.46%) |
Dec 14, 2020 | 8.047 | 8.084 | 7.879 | 7.901 | 446,501 | -0.03(-0.37%) |
Dec 11, 2020 | 7.718 | 8.047 | 7.623 | 7.930 | 447,521 | +0.18(+2.36%) |
Dec 10, 2020 | 7.872 | 7.872 | 7.740 | 7.747 | 271,621 | -0.14(-1.76%) |
Dec 09, 2020 | 7.952 | 8.011 | 7.755 | 7.886 | 244,984 | -0.01(-0.19%) |
Dec 08, 2020 | 7.952 | 8.055 | 7.850 | 7.901 | 332,380 | -0.07(-0.92%) |
Dec 07, 2020 | 8.040 | 8.077 | 7.945 | 7.974 | 245,271 | -0.05(-0.64%) |
Dec 04, 2020 | 8.033 | 8.201 | 8.026 | 8.026 | 432,636 | +0.04(+0.46%) |
Dec 03, 2020 | 7.967 | 8.047 | 7.923 | 7.989 | 313,429 | +0.07(+0.83%) |
Dec 02, 2020 | 7.820 | 7.982 | 7.813 | 7.923 | 332,066 | +0.10(+1.22%) |
Dec 01, 2020 | 7.799 | 7.879 | 7.769 | 7.828 | 327,693 | +0.19(+2.49%) |
Nov 30, 2020 | 7.762 | 7.828 | 7.630 | 7.637 | 261,955 | -0.12(-1.60%) |
Nov 27, 2020 | 7.725 | 7.820 | 7.703 | 7.762 | 155,546 | +0.04(+0.57%) |
Nov 25, 2020 | 7.747 | 7.791 | 7.689 | 7.718 | 246,362 | +0.01(+0.10%) |
Nov 24, 2020 | 7.652 | 7.842 | 7.601 | 7.711 | 295,401 | +0.13(+1.74%) |
Nov 23, 2020 | 7.564 | 7.755 | 7.557 | 7.579 | 398,101 | +0.02(+0.29%) |
Nov 20, 2020 | 7.425 | 7.681 | 7.388 | 7.557 | 473,742 | +0.17(+2.28%) |
Nov 19, 2020 | 6.949 | 7.535 | 6.883 | 7.388 | 819,399 | +0.59(+8.73%) |
Nov 18, 2020 | 6.810 | 6.993 | 6.810 | 6.795 | 319,603 | +0.01(+0.11%) |
Nov 17, 2020 | 6.744 | 6.847 | 6.707 | 6.788 | 171,515 | +0.00(+0.00%) |
Nov 16, 2020 | 6.825 | 6.956 | 6.759 | 6.788 | 382,697 | +0.02(+0.27%) |
Nov 13, 2020 | 6.625 | 6.828 | 6.625 | 6.770 | 350,438 | +0.18(+2.69%) |
Nov 12, 2020 | 6.579 | 6.617 | 6.465 | 6.592 | 379,418 | -0.02(-0.27%) |
Nov 11, 2020 | 6.502 | 6.625 | 6.465 | 6.610 | 238,342 | +0.11(+1.67%) |
Nov 10, 2020 | 6.313 | 6.567 | 6.305 | 6.502 | 328,700 | +0.21(+3.34%) |
Nov 09, 2020 | 6.291 | 6.610 | 6.168 | 6.291 | 424,144 | +0.21(+3.46%) |
Nov 06, 2020 | 6.125 | 6.233 | 6.038 | 6.081 | 209,435 | -0.09(-1.41%) |
Nov 05, 2020 | 5.987 | 6.197 | 5.965 | 6.168 | 232,063 | +0.23(+3.91%) |
Nov 04, 2020 | 5.943 | 5.994 | 5.835 | 5.936 | 202,001 | +0.07(+1.11%) |
Nov 03, 2020 | 5.871 | 5.943 | 5.827 | 5.871 | 228,104 | +0.03(+0.50%) |
Nov 02, 2020 | 5.733 | 5.943 | 5.711 | 5.842 | 303,276 | +0.19(+3.33%) |
Oct 30, 2020 | 5.704 | 5.769 | 5.581 | 5.653 | 322,568 | -0.07(-1.27%) |
Oct 29, 2020 | 5.726 | 5.827 | 5.653 | 5.726 | 332,680 | +0.04(+0.77%) |
Oct 28, 2020 | 5.936 | 5.962 | 5.675 | 5.682 | 472,730 | -0.27(-4.51%) |
Oct 27, 2020 | 5.914 | 6.052 | 5.914 | 5.951 | 278,069 | +0.04(+0.61%) |
Oct 26, 2020 | 6.067 | 6.067 | 5.900 | 5.914 | 220,771 | -0.19(-3.09%) |
Oct 23, 2020 | 6.074 | 6.117 | 5.987 | 6.103 | 154,385 | +0.07(+1.20%) |
Oct 22, 2020 | 5.922 | 6.045 | 5.885 | 6.030 | 363,884 | +0.11(+1.84%) |
Oct 21, 2020 | 6.045 | 6.096 | 5.922 | 5.922 | 212,023 | -0.12(-1.92%) |
Oct 20, 2020 | 6.219 | 6.219 | 6.023 | 6.038 | 296,735 | -0.15(-2.40%) |
Oct 19, 2020 | 6.244 | 6.259 | 6.165 | 6.186 | 632,179 | -0.04(-0.69%) |
Oct 16, 2020 | 6.236 | 6.244 | 6.193 | 6.229 | 142,851 | +0.03(+0.52%) |
Oct 15, 2020 | 6.236 | 6.244 | 6.179 | 6.197 | 237,864 | -0.01(-0.17%) |
Oct 14, 2020 | 6.201 | 6.265 | 6.201 | 6.208 | 97,565 | +0.01(+0.12%) |
Oct 13, 2020 | 6.208 | 6.236 | 6.165 | 6.201 | 195,868 | -0.04(-0.57%) |
Oct 12, 2020 | 6.244 | 6.279 | 6.201 | 6.236 | 174,631 | +0.00(+0.00%) |
Oct 09, 2020 | 6.287 | 6.315 | 6.229 | 6.236 | 159,591 | -0.05(-0.80%) |
Oct 08, 2020 | 6.272 | 6.301 | 6.251 | 6.287 | 99,768 | +0.06(+1.04%) |
Oct 07, 2020 | 6.251 | 6.294 | 6.165 | 6.222 | 141,522 | +0.01(+0.12%) |
Oct 06, 2020 | 6.258 | 6.301 | 6.172 | 6.215 | 159,382 | +0.00(+0.00%) |
Oct 05, 2020 | 6.201 | 6.287 | 6.193 | 6.215 | 144,450 | +0.03(+0.46%) |
Oct 02, 2020 | 5.986 | 6.236 | 5.978 | 6.186 | 153,872 | +0.06(+1.05%) |
Oct 01, 2020 | 6.107 | 6.136 | 6.057 | 6.122 | 174,139 | +0.07(+1.18%) |
Sep 30, 2020 | 6.100 | 6.193 | 6.034 | 6.050 | 234,926 | -0.01(-0.24%) |
Sep 29, 2020 | 6.143 | 6.208 | 6.000 | 6.064 | 251,266 | -0.10(-1.69%) |
Sep 28, 2020 | 5.978 | 6.244 | 5.966 | 6.168 | 267,553 | +0.29(+4.94%) |
Sep 25, 2020 | 5.763 | 5.914 | 5.735 | 5.878 | 353,501 | +0.16(+2.76%) |
Sep 24, 2020 | 5.799 | 5.813 | 5.699 | 5.720 | 296,419 | -0.07(-1.24%) |
Sep 23, 2020 | 5.978 | 6.014 | 5.778 | 5.792 | 214,557 | -0.15(-2.53%) |
Sep 22, 2020 | 5.964 | 6.007 | 5.935 | 5.942 | 118,988 | +0.02(+0.36%) |
Sep 21, 2020 | 6.000 | 6.000 | 5.856 | 5.921 | 339,985 | -0.08(-1.31%) |
Sep 18, 2020 | 6.143 | 6.143 | 5.975 | 6.000 | 358,942 | -0.11(-1.76%) |
Sep 17, 2020 | 6.143 | 6.179 | 6.086 | 6.107 | 151,058 | -0.05(-0.81%) |
Sep 16, 2020 | 6.143 | 6.294 | 6.136 | 6.158 | 257,000 | -0.08(-1.32%) |
Sep 15, 2020 | 6.268 | 6.318 | 6.183 | 6.240 | 209,529 | +0.01(+0.23%) |
Sep 14, 2020 | 6.155 | 6.283 | 6.148 | 6.226 | 265,314 | +0.11(+1.86%) |
Sep 11, 2020 | 6.141 | 6.155 | 6.084 | 6.112 | 131,436 | +0.01(+0.23%) |
Sep 10, 2020 | 6.134 | 6.212 | 6.070 | 6.098 | 156,327 | -0.01(-0.12%) |
Sep 09, 2020 | 6.197 | 6.212 | 6.077 | 6.105 | 228,446 | -0.04(-0.58%) |
Sep 08, 2020 | 6.070 | 6.197 | 5.978 | 6.141 | 249,653 | +0.08(+1.29%) |
Sep 04, 2020 | 6.169 | 6.219 | 5.921 | 6.063 | 309,833 | -0.04(-0.58%) |
Sep 03, 2020 | 6.212 | 6.240 | 6.049 | 6.098 | 322,340 | -0.09(-1.49%) |
Sep 02, 2020 | 6.063 | 6.240 | 5.999 | 6.190 | 217,202 | +0.14(+2.34%) |
Sep 01, 2020 | 6.056 | 6.077 | 5.971 | 6.049 | 237,539 | +0.01(+0.23%) |
Aug 31, 2020 | 6.006 | 6.077 | 5.965 | 6.034 | 200,923 | -0.04(-0.58%) |
Aug 28, 2020 | 6.020 | 6.148 | 6.020 | 6.070 | 200,961 | +0.09(+1.54%) |
Aug 27, 2020 | 5.914 | 6.013 | 5.907 | 5.978 | 158,051 | +0.09(+1.51%) |
Aug 26, 2020 | 6.063 | 6.077 | 5.878 | 5.889 | 265,478 | -0.14(-2.29%) |
Aug 25, 2020 | 6.056 | 6.098 | 5.992 | 6.027 | 142,264 | +0.01(+0.24%) |
Aug 24, 2020 | 5.871 | 6.049 | 5.871 | 6.013 | 190,389 | +0.14(+2.42%) |
Aug 21, 2020 | 5.857 | 5.900 | 5.822 | 5.871 | 207,308 | +0.01(+0.24%) |
Aug 20, 2020 | 5.885 | 5.970 | 5.857 | 5.857 | 156,564 | -0.04(-0.72%) |
Aug 19, 2020 | 6.034 | 6.105 | 5.889 | 5.900 | 223,121 | -0.16(-2.58%) |
Aug 18, 2020 | 6.183 | 6.205 | 6.027 | 6.056 | 227,621 | -0.13(-2.12%) |
Aug 17, 2020 | 6.173 | 6.201 | 6.096 | 6.187 | 261,895 | +0.02(+0.34%) |
Aug 14, 2020 | 6.103 | 6.222 | 6.060 | 6.166 | 281,844 | +0.06(+1.03%) |
Aug 13, 2020 | 6.110 | 6.201 | 6.049 | 6.103 | 208,987 | -0.01(-0.23%) |
Aug 12, 2020 | 6.089 | 6.159 | 6.075 | 6.117 | 256,490 | +0.10(+1.63%) |
Aug 11, 2020 | 6.047 | 6.131 | 6.004 | 6.018 | 262,660 | +0.05(+0.82%) |
Aug 10, 2020 | 5.885 | 6.047 | 5.857 | 5.969 | 260,501 | +0.13(+2.28%) |
Aug 07, 2020 | 5.787 | 5.885 | 5.787 | 5.836 | 294,817 | +0.05(+0.85%) |
Aug 06, 2020 | 5.927 | 5.976 | 5.780 | 5.787 | 626,497 | -0.31(-5.06%) |
Aug 05, 2020 | 5.934 | 6.159 | 5.934 | 6.096 | 305,178 | +0.16(+2.72%) |
Aug 04, 2020 | 5.843 | 5.955 | 5.843 | 5.934 | 316,999 | +0.10(+1.68%) |
Aug 03, 2020 | 5.864 | 5.927 | 5.822 | 5.836 | 245,845 | +0.02(+0.36%) |
Jul 31, 2020 | 5.906 | 5.927 | 5.773 | 5.815 | 165,798 | -0.09(-1.54%) |
Jul 30, 2020 | 5.857 | 5.934 | 5.815 | 5.906 | 151,350 | -0.03(-0.47%) |
Jul 29, 2020 | 5.927 | 5.958 | 5.871 | 5.934 | 134,987 | +0.01(+0.12%) |
Jul 28, 2020 | 5.913 | 5.948 | 5.857 | 5.927 | 202,584 | +0.02(+0.36%) |
Jul 27, 2020 | 5.899 | 6.032 | 5.836 | 5.906 | 149,311 | +0.01(+0.12%) |
Jul 24, 2020 | 5.948 | 5.983 | 5.878 | 5.899 | 164,658 | -0.04(-0.71%) |
Jul 23, 2020 | 5.955 | 5.955 | 5.885 | 5.941 | 219,087 | +0.01(+0.24%) |
Jul 22, 2020 | 5.780 | 5.934 | 5.759 | 5.927 | 174,780 | +0.08(+1.38%) |
Jul 21, 2020 | 5.773 | 5.892 | 5.766 | 5.847 | 300,439 | +0.11(+1.89%) |
Jul 20, 2020 | 5.857 | 5.868 | 5.724 | 5.738 | 259,755 | -0.07(-1.21%) |
Jul 17, 2020 | 5.857 | 5.857 | 5.787 | 5.808 | 115,047 | -0.01(-0.24%) |
Jul 16, 2020 | 5.836 | 5.892 | 5.766 | 5.822 | 336,482 | -0.09(-1.54%) |
Jul 15, 2020 | 5.885 | 5.920 | 5.822 | 5.913 | 271,880 | +0.08(+1.38%) |
Jul 14, 2020 | 5.756 | 5.867 | 5.708 | 5.833 | 286,549 | +0.06(+0.96%) |
Jul 13, 2020 | 5.895 | 5.916 | 5.756 | 5.777 | 255,268 | -0.03(-0.48%) |
Jul 10, 2020 | 5.666 | 5.840 | 5.666 | 5.805 | 211,527 | +0.15(+2.57%) |
Jul 09, 2020 | 5.833 | 5.846 | 5.631 | 5.659 | 254,791 | -0.16(-2.74%) |
Jul 08, 2020 | 5.749 | 5.846 | 5.722 | 5.819 | 138,506 | +0.08(+1.33%) |
Jul 07, 2020 | 5.895 | 5.909 | 5.735 | 5.742 | 286,582 | -0.17(-2.82%) |
Jul 06, 2020 | 5.798 | 5.916 | 5.791 | 5.909 | 316,461 | +0.10(+1.79%) |
Jul 02, 2020 | 5.930 | 5.964 | 5.763 | 5.805 | 219,745 | +0.01(+0.12%) |
Jul 01, 2020 | 5.867 | 5.937 | 5.729 | 5.798 | 240,714 | -0.03(-0.48%) |
Jun 30, 2020 | 5.777 | 5.971 | 5.777 | 5.826 | 175,031 | -0.01(-0.12%) |
Jun 29, 2020 | 5.687 | 5.840 | 5.644 | 5.833 | 206,053 | +0.16(+2.81%) |
Jun 26, 2020 | 5.729 | 5.729 | 5.562 | 5.673 | 167,404 | -0.08(-1.45%) |
Jun 25, 2020 | 5.631 | 5.770 | 5.562 | 5.756 | 159,914 | +0.10(+1.72%) |
Jun 24, 2020 | 5.652 | 5.683 | 5.475 | 5.659 | 194,527 | -0.06(-1.09%) |
Jun 23, 2020 | 5.853 | 5.895 | 5.607 | 5.722 | 333,092 | -0.05(-0.84%) |
Jun 22, 2020 | 5.687 | 5.812 | 5.604 | 5.770 | 178,198 | +0.06(+0.97%) |
Jun 19, 2020 | 5.909 | 5.985 | 5.656 | 5.715 | 334,377 | -0.12(-2.02%) |
Jun 18, 2020 | 5.950 | 6.013 | 5.791 | 5.833 | 260,745 | -0.14(-2.32%) |
Jun 17, 2020 | 6.207 | 6.228 | 5.930 | 5.971 | 235,282 | -0.27(-4.33%) |
Jun 16, 2020 | 6.380 | 6.394 | 6.113 | 6.242 | 324,677 | +0.05(+0.84%) |
Jun 15, 2020 | 5.805 | 6.320 | 5.799 | 6.190 | 523,840 | +0.12(+2.04%) |
Jun 12, 2020 | 5.785 | 6.121 | 5.757 | 6.066 | 535,976 | +0.60(+10.92%) |
Jun 11, 2020 | 5.703 | 5.819 | 5.380 | 5.469 | 729,232 | -0.58(-9.64%) |
Jun 10, 2020 | 6.499 | 6.622 | 5.847 | 6.053 | 977,207 | -0.41(-6.37%) |
Jun 09, 2020 | 6.478 | 6.492 | 6.238 | 6.464 | 300,490 | -0.04(-0.63%) |
Jun 08, 2020 | 6.478 | 6.505 | 6.348 | 6.505 | 426,480 | +0.40(+6.52%) |
Jun 05, 2020 | 6.149 | 6.406 | 6.087 | 6.107 | 284,455 | +0.12(+2.06%) |
Jun 04, 2020 | 5.881 | 6.032 | 5.853 | 5.984 | 259,486 | +0.10(+1.63%) |
Jun 03, 2020 | 5.819 | 5.943 | 5.792 | 5.888 | 405,093 | +0.14(+2.51%) |
Jun 02, 2020 | 5.778 | 5.895 | 5.682 | 5.744 | 273,849 | +0.01(+0.12%) |
Jun 01, 2020 | 5.716 | 5.888 | 5.709 | 5.737 | 325,913 | +0.03(+0.48%) |
May 29, 2020 | 5.682 | 5.716 | 5.497 | 5.709 | 417,064 | +0.03(+0.48%) |
May 28, 2020 | 5.833 | 5.905 | 5.661 | 5.682 | 374,854 | -0.16(-2.70%) |
May 27, 2020 | 5.936 | 5.991 | 5.675 | 5.840 | 578,829 | +0.04(+0.71%) |
May 26, 2020 | 5.853 | 5.922 | 5.730 | 5.799 | 402,977 | +0.19(+3.30%) |
May 22, 2020 | 5.593 | 5.641 | 5.469 | 5.613 | 249,772 | +0.08(+1.49%) |
May 21, 2020 | 5.483 | 5.661 | 5.449 | 5.531 | 276,380 | +0.03(+0.62%) |
May 20, 2020 | 5.449 | 5.552 | 5.366 | 5.497 | 349,154 | +0.18(+3.35%) |
May 19, 2020 | 5.147 | 5.442 | 5.133 | 5.318 | 398,177 | +0.21(+4.17%) |
May 18, 2020 | 5.202 | 5.255 | 5.085 | 5.106 | 494,154 | +0.16(+3.33%) |
May 15, 2020 | 4.879 | 5.003 | 4.810 | 4.941 | 742,031 | +0.09(+1.91%) |
May 14, 2020 | 4.706 | 4.868 | 4.584 | 4.848 | 792,899 | +0.08(+1.70%) |
May 13, 2020 | 5.017 | 5.017 | 4.679 | 4.767 | 603,620 | -0.20(-4.09%) |
May 12, 2020 | 4.740 | 5.160 | 4.611 | 4.970 | 1,165,570 | +0.35(+7.62%) |
May 11, 2020 | 4.638 | 4.713 | 4.503 | 4.618 | 332,042 | +0.01(+0.15%) |
May 08, 2020 | 4.625 | 4.702 | 4.537 | 4.611 | 264,502 | +0.04(+0.89%) |
May 07, 2020 | 4.537 | 4.672 | 4.415 | 4.571 | 455,178 | +0.12(+2.58%) |
May 06, 2020 | 4.259 | 4.496 | 4.227 | 4.455 | 248,262 | +0.17(+3.95%) |
May 05, 2020 | 4.408 | 4.611 | 4.171 | 4.286 | 561,558 | -0.05(-1.25%) |
May 04, 2020 | 4.496 | 4.564 | 4.259 | 4.340 | 364,630 | -0.24(-5.32%) |
May 01, 2020 | 4.855 | 4.896 | 4.489 | 4.584 | 396,237 | -0.33(-6.62%) |
Apr 30, 2020 | 4.760 | 4.929 | 4.618 | 4.909 | 311,886 | +0.08(+1.68%) |
Apr 29, 2020 | 4.618 | 4.909 | 4.618 | 4.828 | 370,410 | +0.29(+6.42%) |
Apr 28, 2020 | 4.950 | 5.024 | 4.516 | 4.537 | 435,710 | -0.22(-4.69%) |
Apr 27, 2020 | 4.455 | 4.875 | 4.442 | 4.760 | 450,776 | +0.38(+8.66%) |
Apr 24, 2020 | 4.097 | 4.388 | 4.056 | 4.381 | 272,477 | +0.39(+9.75%) |
Apr 23, 2020 | 3.927 | 4.117 | 3.893 | 3.992 | 318,933 | +0.12(+3.06%) |
Apr 22, 2020 | 4.198 | 4.205 | 3.839 | 3.873 | 505,237 | -0.24(-5.77%) |
Apr 21, 2020 | 4.063 | 4.144 | 3.968 | 4.110 | 260,759 | -0.02(-0.49%) |
Apr 20, 2020 | 4.063 | 4.178 | 3.981 | 4.130 | 403,376 | +0.06(+1.50%) |
Apr 17, 2020 | 4.300 | 4.340 | 4.036 | 4.069 | 272,773 | -0.01(-0.33%) |
Apr 16, 2020 | 4.239 | 4.293 | 4.036 | 4.083 | 286,388 | -0.16(-3.83%) |
Apr 15, 2020 | 4.401 | 4.408 | 4.171 | 4.246 | 382,164 | -0.25(-5.50%) |
Apr 14, 2020 | 4.413 | 4.640 | 4.312 | 4.493 | 526,293 | +0.19(+4.50%) |
Apr 13, 2020 | 4.319 | 4.566 | 3.965 | 4.299 | 649,832 | -0.06(-1.38%) |
Apr 09, 2020 | 3.979 | 4.503 | 3.962 | 4.359 | 1,108,063 | +0.58(+15.37%) |
Apr 08, 2020 | 3.498 | 3.944 | 3.445 | 3.778 | 760,762 | +0.37(+10.98%) |
Apr 07, 2020 | 3.278 | 3.654 | 3.278 | 3.405 | 937,631 | +0.29(+9.21%) |
Apr 06, 2020 | 3.124 | 3.324 | 3.044 | 3.118 | 972,222 | +0.14(+4.71%) |
Apr 03, 2020 | 3.138 | 3.138 | 2.804 | 2.977 | 726,825 | -0.02(-0.67%) |
Apr 02, 2020 | 3.031 | 3.151 | 2.944 | 2.997 | 390,643 | -0.02(-0.66%) |
Apr 01, 2020 | 3.198 | 3.278 | 2.957 | 3.017 | 670,629 | -0.23(-7.00%) |
Mar 31, 2020 | 3.311 | 3.338 | 3.184 | 3.244 | 517,572 | -0.06(-1.82%) |
Mar 30, 2020 | 3.672 | 3.672 | 3.304 | 3.304 | 843,182 | -0.39(-10.49%) |
Mar 27, 2020 | 3.485 | 3.772 | 3.351 | 3.692 | 791,238 | +0.17(+4.73%) |
Mar 26, 2020 | 3.151 | 3.945 | 3.151 | 3.525 | 861,341 | +0.41(+13.06%) |
Mar 25, 2020 | 3.064 | 3.625 | 3.051 | 3.118 | 1,086,251 | +0.09(+3.09%) |
Mar 24, 2020 | 2.810 | 3.158 | 2.704 | 3.024 | 510,317 | +0.42(+16.15%) |
Mar 23, 2020 | 2.917 | 2.997 | 2.503 | 2.603 | 841,932 | -0.34(-11.56%) |
Mar 20, 2020 | 3.171 | 3.338 | 2.590 | 2.944 | 1,453,050 | -0.18(-5.77%) |
Mar 19, 2020 | 2.437 | 3.338 | 2.230 | 3.124 | 988,291 | +0.62(+24.80%) |
Mar 18, 2020 | 3.304 | 3.378 | 2.483 | 2.503 | 1,359,559 | -1.05(-29.51%) |
Mar 17, 2020 | 4.339 | 4.426 | 3.551 | 3.551 | 846,169 | -0.71(-16.68%) |
Mar 16, 2020 | 4.683 | 4.683 | 4.256 | 4.262 | 700,211 | -0.89(-17.35%) |
Mar 13, 2020 | 5.256 | 5.495 | 4.986 | 5.157 | 649,767 | -0.01(-0.13%) |
Mar 12, 2020 | 5.861 | 5.986 | 5.071 | 5.164 | 798,871 | -1.18(-18.65%) |
Mar 11, 2020 | 6.512 | 6.571 | 6.279 | 6.348 | 555,493 | -0.32(-4.74%) |
Mar 10, 2020 | 6.808 | 6.887 | 6.321 | 6.663 | 549,935 | +0.11(+1.60%) |
Mar 09, 2020 | 7.117 | 7.153 | 6.453 | 6.558 | 865,803 | -0.83(-11.22%) |
Mar 06, 2020 | 7.433 | 7.551 | 7.301 | 7.387 | 328,836 | -0.20(-2.69%) |
Mar 05, 2020 | 7.578 | 7.663 | 7.499 | 7.591 | 336,680 | -0.10(-1.28%) |
Mar 04, 2020 | 7.683 | 7.762 | 7.593 | 7.689 | 212,179 | +0.15(+2.01%) |
Mar 03, 2020 | 7.505 | 7.656 | 7.479 | 7.538 | 469,831 | +0.09(+1.24%) |
Mar 02, 2020 | 7.176 | 7.479 | 7.124 | 7.446 | 495,475 | +0.38(+5.40%) |
Feb 28, 2020 | 7.459 | 7.466 | 7.038 | 7.064 | 1,452,778 | -0.49(-6.45%) |
Feb 27, 2020 | 7.676 | 7.729 | 7.453 | 7.551 | 398,819 | -0.14(-1.88%) |
Feb 26, 2020 | 7.689 | 7.887 | 7.663 | 7.696 | 382,418 | +0.01(+0.09%) |
Feb 25, 2020 | 7.992 | 8.038 | 7.676 | 7.689 | 575,027 | -0.32(-4.02%) |
Feb 24, 2020 | 8.073 | 8.073 | 8.005 | 8.012 | 137,168 | -0.09(-1.14%) |
Feb 21, 2020 | 8.196 | 8.196 | 8.077 | 8.104 | 236,859 | -0.10(-1.20%) |
Feb 20, 2020 | 8.156 | 8.222 | 8.137 | 8.202 | 171,070 | +0.07(+0.81%) |
Feb 19, 2020 | 8.176 | 8.202 | 8.124 | 8.137 | 140,682 | -0.07(-0.80%) |
Feb 18, 2020 | 8.288 | 8.304 | 8.189 | 8.202 | 169,299 | -0.08(-0.95%) |
Feb 14, 2020 | 8.288 | 8.321 | 8.206 | 8.281 | 232,906 | +0.01(+0.12%) |
Feb 13, 2020 | 8.272 | 8.272 | 8.154 | 8.272 | 251,596 | +0.07(+0.88%) |
Feb 12, 2020 | 8.193 | 8.226 | 8.177 | 8.200 | 119,690 | +0.03(+0.40%) |
Feb 11, 2020 | 8.161 | 8.167 | 8.121 | 8.167 | 189,453 | +0.00(+0.00%) |
Feb 10, 2020 | 8.115 | 8.187 | 8.108 | 8.167 | 191,873 | +0.06(+0.72%) |
Feb 07, 2020 | 8.004 | 8.108 | 7.991 | 8.108 | 262,084 | +0.10(+1.31%) |
Feb 06, 2020 | 7.841 | 8.082 | 7.841 | 8.004 | 267,148 | -0.01(-0.16%) |
Feb 05, 2020 | 7.886 | 8.023 | 7.886 | 8.017 | 144,884 | +0.14(+1.74%) |
Feb 04, 2020 | 7.912 | 7.939 | 7.860 | 7.880 | 180,398 | -0.01(-0.17%) |