Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.900 | 10.24 | 9.609 | 10.000 | 25,945 | -0.02(-0.16%) |
Aug 30, 2021 | 9.503 | 10.14 | 9.412 | 10.02 | 36,283 | +0.55(+5.77%) |
Aug 27, 2021 | 8.601 | 9.544 | 8.601 | 9.470 | 196,954 | +0.25(+2.69%) |
Aug 26, 2021 | 8.915 | 9.520 | 8.726 | 9.222 | 69,253 | +0.19(+2.11%) |
Aug 25, 2021 | 8.493 | 9.064 | 8.278 | 9.031 | 22,542 | +0.61(+7.28%) |
Aug 24, 2021 | 8.237 | 8.684 | 8.237 | 8.419 | 17,443 | +0.13(+1.60%) |
Aug 23, 2021 | 8.162 | 8.361 | 8.112 | 8.286 | 16,763 | +0.07(+0.81%) |
Aug 20, 2021 | 8.104 | 8.344 | 8.026 | 8.220 | 11,332 | +0.08(+1.02%) |
Aug 19, 2021 | 8.129 | 8.505 | 7.954 | 8.137 | 19,692 | -0.17(-1.99%) |
Aug 18, 2021 | 8.005 | 8.410 | 7.997 | 8.303 | 25,808 | +0.34(+4.21%) |
Aug 17, 2021 | 8.468 | 8.551 | 7.268 | 7.968 | 65,181 | -0.49(-5.82%) |
Aug 16, 2021 | 8.675 | 8.675 | 8.413 | 8.460 | 15,922 | -0.16(-1.83%) |
Aug 13, 2021 | 8.684 | 8.737 | 8.544 | 8.617 | 15,264 | -0.13(-1.51%) |
Aug 12, 2021 | 8.990 | 8.990 | 8.444 | 8.750 | 14,619 | -0.24(-2.67%) |
Aug 11, 2021 | 9.097 | 9.205 | 8.899 | 8.990 | 14,293 | -0.08(-0.91%) |
Aug 10, 2021 | 8.808 | 9.089 | 8.808 | 9.073 | 13,766 | +0.22(+2.53%) |
Aug 09, 2021 | 8.559 | 8.998 | 8.381 | 8.849 | 18,195 | +0.14(+1.62%) |
Aug 06, 2021 | 8.924 | 9.089 | 8.444 | 8.708 | 45,362 | -0.39(-4.28%) |
Aug 05, 2021 | 8.816 | 9.097 | 8.444 | 9.097 | 81,812 | +0.28(+3.19%) |
Aug 04, 2021 | 9.048 | 9.243 | 8.816 | 8.816 | 13,174 | -0.38(-4.14%) |
Aug 03, 2021 | 9.246 | 9.246 | 8.833 | 9.197 | 24,805 | -0.09(-0.98%) |
Aug 02, 2021 | 9.536 | 9.536 | 9.106 | 9.288 | 28,657 | -0.28(-2.94%) |
Jul 30, 2021 | 9.536 | 9.722 | 9.271 | 9.569 | 13,026 | -0.05(-0.52%) |
Jul 29, 2021 | 9.727 | 9.843 | 9.520 | 9.619 | 19,672 | -0.07(-0.77%) |
Jul 28, 2021 | 9.619 | 9.694 | 9.449 | 9.694 | 14,188 | +0.05(+0.51%) |
Jul 27, 2021 | 9.437 | 9.644 | 9.147 | 9.644 | 26,233 | +0.07(+0.78%) |
Jul 26, 2021 | 9.710 | 9.818 | 9.271 | 9.569 | 26,703 | -0.07(-0.77%) |
Jul 23, 2021 | 9.205 | 9.644 | 9.114 | 9.644 | 19,760 | +0.45(+4.86%) |
Jul 22, 2021 | 9.495 | 9.495 | 8.973 | 9.197 | 24,878 | -0.32(-3.39%) |
Jul 21, 2021 | 9.412 | 9.660 | 9.396 | 9.520 | 10,332 | +0.12(+1.32%) |
Jul 20, 2021 | 9.031 | 9.520 | 9.015 | 9.396 | 19,664 | +0.33(+3.65%) |
Jul 19, 2021 | 9.023 | 9.114 | 8.775 | 9.064 | 32,192 | -0.06(-0.64%) |
Jul 16, 2021 | 9.263 | 9.404 | 8.998 | 9.122 | 40,073 | -0.15(-1.61%) |
Jul 15, 2021 | 9.246 | 9.631 | 9.048 | 9.271 | 34,165 | -0.06(-0.62%) |
Jul 14, 2021 | 10.21 | 10.22 | 9.325 | 9.329 | 65,269 | -0.86(-8.45%) |
Jul 13, 2021 | 10.49 | 10.56 | 10.05 | 10.19 | 34,561 | -0.31(-2.99%) |
Jul 12, 2021 | 10.46 | 10.52 | 10.15 | 10.50 | 28,417 | +0.07(+0.63%) |
Jul 09, 2021 | 10.57 | 10.57 | 10.35 | 10.44 | 24,188 | -0.08(-0.79%) |
Jul 08, 2021 | 10.25 | 10.57 | 9.934 | 10.52 | 33,566 | +0.29(+2.83%) |
Jul 07, 2021 | 11.14 | 11.23 | 10.22 | 10.23 | 62,158 | -0.90(-8.10%) |
Jul 06, 2021 | 11.18 | 11.29 | 11.01 | 11.13 | 54,483 | -0.08(-0.74%) |
Jul 02, 2021 | 11.74 | 11.84 | 11.22 | 11.22 | 54,044 | -0.49(-4.17%) |
Jul 01, 2021 | 12.09 | 12.16 | 11.44 | 11.71 | 70,839 | -0.37(-3.08%) |
Jun 30, 2021 | 12.09 | 12.18 | 11.91 | 12.08 | 53,336 | -0.12(-0.95%) |
Jun 29, 2021 | 12.73 | 12.81 | 12.00 | 12.19 | 94,385 | -0.26(-2.06%) |
Jun 28, 2021 | 12.29 | 13.24 | 11.54 | 12.45 | 344,666 | +1.42(+12.91%) |
Jun 25, 2021 | 11.22 | 11.22 | 10.84 | 11.03 | 45,518 | -0.02(-0.15%) |
Jun 24, 2021 | 11.02 | 11.23 | 10.79 | 11.04 | 65,237 | +0.02(+0.15%) |
Jun 23, 2021 | 10.76 | 11.05 | 10.69 | 11.03 | 56,049 | +0.24(+2.23%) |
Jun 22, 2021 | 10.89 | 10.89 | 10.68 | 10.79 | 78,309 | -0.02(-0.15%) |
Jun 21, 2021 | 10.26 | 10.96 | 10.11 | 10.80 | 64,856 | +0.66(+6.53%) |
Jun 18, 2021 | 10.31 | 10.31 | 10.05 | 10.14 | 24,369 | -0.13(-1.29%) |
Jun 17, 2021 | 10.10 | 10.34 | 9.944 | 10.27 | 41,512 | +0.07(+0.65%) |
Jun 16, 2021 | 10.07 | 10.36 | 9.925 | 10.21 | 94,099 | +0.11(+1.07%) |
Jun 15, 2021 | 10.68 | 10.69 | 9.992 | 10.10 | 84,691 | -0.59(-5.50%) |
Jun 14, 2021 | 10.43 | 10.69 | 10.38 | 10.69 | 59,283 | +0.31(+2.95%) |
Jun 11, 2021 | 10.18 | 10.42 | 10.06 | 10.38 | 82,157 | +0.24(+2.33%) |
Jun 10, 2021 | 10.17 | 10.17 | 9.768 | 10.14 | 84,892 | -0.10(-0.93%) |
Jun 09, 2021 | 9.809 | 10.24 | 9.735 | 10.24 | 111,603 | +0.52(+5.37%) |
Jun 08, 2021 | 9.602 | 9.776 | 9.528 | 9.718 | 38,074 | +0.12(+1.21%) |
Jun 07, 2021 | 9.420 | 9.602 | 9.313 | 9.602 | 67,190 | +0.22(+2.29%) |
Jun 04, 2021 | 9.296 | 9.387 | 8.932 | 9.387 | 42,158 | +0.46(+5.19%) |
Jun 03, 2021 | 8.849 | 9.180 | 8.722 | 8.924 | 24,698 | -0.09(-1.01%) |
Jun 02, 2021 | 8.708 | 9.023 | 8.708 | 9.015 | 23,340 | +0.28(+3.22%) |
Jun 01, 2021 | 8.402 | 8.891 | 8.319 | 8.733 | 64,506 | +0.33(+3.94%) |
May 28, 2021 | 9.056 | 9.155 | 8.195 | 8.402 | 140,780 | -0.22(-2.59%) |
May 27, 2021 | 8.957 | 8.982 | 8.427 | 8.626 | 38,383 | -0.22(-2.53%) |
May 26, 2021 | 8.344 | 8.891 | 8.286 | 8.849 | 48,560 | +0.50(+6.05%) |
May 25, 2021 | 8.402 | 8.779 | 8.278 | 8.344 | 54,968 | -0.02(-0.30%) |
May 24, 2021 | 8.601 | 8.940 | 8.328 | 8.369 | 17,372 | -0.22(-2.51%) |
May 21, 2021 | 8.419 | 8.692 | 8.353 | 8.584 | 21,589 | +0.17(+2.07%) |
May 20, 2021 | 8.410 | 8.485 | 8.249 | 8.410 | 13,699 | -0.09(-1.07%) |
May 19, 2021 | 8.543 | 8.642 | 8.162 | 8.501 | 36,089 | -0.11(-1.25%) |
May 18, 2021 | 8.013 | 8.609 | 7.922 | 8.609 | 75,314 | +0.62(+7.77%) |
May 17, 2021 | 7.773 | 7.988 | 7.574 | 7.988 | 20,537 | +0.31(+3.99%) |
May 14, 2021 | 7.790 | 7.856 | 7.492 | 7.682 | 28,962 | +0.00(+0.00%) |
May 13, 2021 | 7.607 | 7.723 | 7.492 | 7.682 | 45,119 | +0.14(+1.92%) |
May 12, 2021 | 7.765 | 7.813 | 7.393 | 7.537 | 23,276 | -0.38(-4.76%) |
May 11, 2021 | 7.988 | 8.063 | 7.831 | 7.914 | 30,631 | -0.14(-1.75%) |
May 10, 2021 | 7.781 | 8.071 | 7.765 | 8.054 | 65,038 | +0.24(+3.02%) |
May 07, 2021 | 7.856 | 7.856 | 7.674 | 7.819 | 15,707 | -0.10(-1.20%) |
May 06, 2021 | 7.939 | 7.939 | 7.740 | 7.914 | 26,938 | -0.02(-0.21%) |
May 05, 2021 | 8.054 | 8.063 | 7.848 | 7.930 | 17,721 | -0.14(-1.74%) |
May 04, 2021 | 8.179 | 8.179 | 7.798 | 8.071 | 34,554 | -0.09(-1.12%) |
May 03, 2021 | 8.071 | 8.187 | 7.707 | 8.162 | 41,903 | +0.25(+3.14%) |
Apr 30, 2021 | 7.988 | 8.009 | 7.740 | 7.914 | 80,696 | +0.08(+1.06%) |
Apr 29, 2021 | 7.570 | 7.847 | 7.515 | 7.831 | 42,254 | +0.13(+1.70%) |
Apr 28, 2021 | 7.374 | 7.700 | 7.349 | 7.700 | 46,375 | +0.35(+4.78%) |
Apr 27, 2021 | 7.513 | 7.520 | 7.214 | 7.349 | 43,345 | -0.08(-1.10%) |
Apr 26, 2021 | 6.974 | 7.529 | 6.974 | 7.431 | 83,648 | +0.49(+7.06%) |
Apr 23, 2021 | 6.974 | 6.974 | 6.748 | 6.941 | 29,146 | +0.02(+0.35%) |
Apr 22, 2021 | 7.104 | 7.104 | 6.843 | 6.916 | 42,640 | +0.01(+0.12%) |
Apr 21, 2021 | 6.671 | 7.145 | 6.663 | 6.908 | 78,426 | +0.24(+3.68%) |
Apr 20, 2021 | 6.704 | 6.851 | 6.606 | 6.663 | 23,929 | -0.03(-0.49%) |
Apr 19, 2021 | 6.884 | 6.933 | 6.696 | 6.696 | 34,102 | -0.24(-3.42%) |
Apr 16, 2021 | 6.949 | 6.972 | 6.810 | 6.933 | 26,819 | -0.02(-0.23%) |
Apr 15, 2021 | 7.072 | 7.121 | 6.818 | 6.949 | 43,864 | -0.02(-0.23%) |
Apr 14, 2021 | 6.655 | 7.003 | 6.590 | 6.965 | 13,837 | +0.30(+4.53%) |
Apr 13, 2021 | 6.720 | 6.778 | 6.565 | 6.663 | 19,068 | -0.11(-1.69%) |
Apr 12, 2021 | 6.867 | 6.867 | 6.688 | 6.778 | 20,056 | -0.12(-1.78%) |
Apr 09, 2021 | 6.925 | 6.998 | 6.778 | 6.900 | 15,552 | -0.13(-1.86%) |
Apr 08, 2021 | 7.398 | 7.398 | 6.802 | 7.031 | 31,503 | -0.24(-3.37%) |
Apr 07, 2021 | 7.055 | 7.455 | 7.006 | 7.276 | 50,911 | +0.28(+3.97%) |
Apr 06, 2021 | 6.810 | 7.023 | 6.778 | 6.998 | 24,318 | +0.24(+3.63%) |
Apr 05, 2021 | 6.451 | 6.802 | 6.369 | 6.753 | 37,096 | +0.33(+5.08%) |
Apr 01, 2021 | 6.230 | 6.533 | 6.230 | 6.426 | 19,471 | +0.25(+4.10%) |
Mar 31, 2021 | 6.230 | 6.598 | 6.124 | 6.173 | 77,333 | -0.02(-0.40%) |
Mar 30, 2021 | 6.443 | 6.443 | 6.141 | 6.198 | 36,284 | -0.29(-4.41%) |
Mar 29, 2021 | 6.671 | 6.876 | 6.410 | 6.484 | 30,081 | -0.23(-3.41%) |
Mar 26, 2021 | 6.696 | 6.925 | 6.655 | 6.712 | 31,717 | +0.01(+0.18%) |
Mar 25, 2021 | 6.965 | 7.080 | 6.671 | 6.700 | 37,414 | -0.31(-4.48%) |
Mar 24, 2021 | 7.014 | 7.308 | 6.704 | 7.014 | 46,670 | +0.07(+1.06%) |
Mar 23, 2021 | 7.170 | 7.333 | 6.941 | 6.941 | 50,626 | -0.26(-3.63%) |
Mar 22, 2021 | 7.423 | 7.715 | 7.202 | 7.202 | 32,495 | -0.21(-2.86%) |
Mar 19, 2021 | 7.545 | 7.676 | 7.415 | 7.415 | 107,277 | -0.10(-1.30%) |
Mar 18, 2021 | 7.537 | 7.707 | 7.415 | 7.513 | 76,422 | +0.16(+2.22%) |
Mar 17, 2021 | 7.864 | 7.864 | 7.349 | 7.349 | 43,280 | -0.59(-7.41%) |
Mar 16, 2021 | 8.084 | 8.195 | 7.790 | 7.937 | 15,000 | -0.11(-1.42%) |
Mar 15, 2021 | 8.354 | 8.388 | 7.891 | 8.051 | 75,462 | -0.16(-1.89%) |
Mar 12, 2021 | 8.125 | 8.362 | 8.027 | 8.207 | 44,698 | +0.13(+1.62%) |
Mar 11, 2021 | 8.411 | 8.434 | 8.002 | 8.076 | 103,600 | -0.09(-1.10%) |
Mar 10, 2021 | 8.084 | 8.345 | 7.920 | 8.166 | 92,104 | +0.12(+1.52%) |
Mar 09, 2021 | 7.880 | 8.125 | 7.366 | 8.043 | 62,964 | +0.20(+2.60%) |
Mar 08, 2021 | 7.823 | 8.125 | 7.524 | 7.839 | 70,974 | -0.01(-0.10%) |
Mar 05, 2021 | 7.349 | 7.864 | 7.063 | 7.847 | 93,194 | +0.65(+8.96%) |
Mar 04, 2021 | 7.406 | 7.465 | 7.055 | 7.202 | 40,884 | -0.15(-2.00%) |
Mar 03, 2021 | 7.880 | 7.956 | 7.349 | 7.349 | 44,409 | -0.64(-7.98%) |
Mar 02, 2021 | 8.280 | 8.392 | 7.798 | 7.986 | 45,175 | -0.24(-2.88%) |
Mar 01, 2021 | 7.031 | 8.305 | 7.031 | 8.223 | 130,892 | +1.25(+17.92%) |
Feb 26, 2021 | 6.818 | 7.186 | 6.696 | 6.974 | 42,616 | +0.29(+4.40%) |
Feb 25, 2021 | 7.153 | 7.194 | 6.655 | 6.680 | 85,219 | -0.50(-6.94%) |
Feb 24, 2021 | 6.639 | 7.227 | 6.639 | 7.178 | 80,282 | +0.61(+9.33%) |
Feb 23, 2021 | 6.639 | 6.835 | 5.994 | 6.565 | 185,404 | -0.31(-4.51%) |
Feb 22, 2021 | 7.235 | 7.333 | 6.876 | 6.876 | 82,177 | -0.52(-7.06%) |
Feb 19, 2021 | 7.692 | 7.709 | 7.317 | 7.398 | 60,129 | -0.20(-2.58%) |
Feb 18, 2021 | 7.823 | 8.130 | 7.504 | 7.594 | 82,500 | -0.28(-3.53%) |
Feb 17, 2021 | 8.313 | 8.370 | 7.798 | 7.872 | 211,326 | -0.66(-7.75%) |
Feb 16, 2021 | 8.770 | 9.309 | 8.280 | 8.533 | 410,471 | +0.38(+4.60%) |
Feb 12, 2021 | 6.230 | 8.901 | 6.153 | 8.158 | 744,817 | +2.01(+32.67%) |
Feb 11, 2021 | 6.353 | 6.397 | 5.822 | 6.149 | 39,001 | -0.27(-4.20%) |
Feb 10, 2021 | 6.524 | 6.573 | 6.157 | 6.418 | 35,279 | -0.11(-1.75%) |
Feb 09, 2021 | 6.655 | 6.663 | 6.485 | 6.533 | 41,802 | -0.19(-2.79%) |
Feb 08, 2021 | 6.949 | 6.949 | 6.549 | 6.720 | 52,023 | -0.10(-1.44%) |
Feb 05, 2021 | 6.614 | 7.050 | 6.452 | 6.818 | 93,194 | +0.43(+6.78%) |
Feb 04, 2021 | 6.116 | 6.827 | 5.961 | 6.386 | 113,050 | +0.30(+4.97%) |
Feb 03, 2021 | 5.798 | 6.108 | 5.724 | 6.083 | 62,830 | +0.38(+6.58%) |
Feb 02, 2021 | 5.953 | 5.994 | 5.618 | 5.708 | 33,279 | -0.11(-1.83%) |
Feb 01, 2021 | 5.790 | 5.871 | 5.610 | 5.814 | 72,617 | +0.29(+5.17%) |
Jan 29, 2021 | 5.716 | 6.018 | 5.381 | 5.528 | 56,455 | -0.13(-2.31%) |
Jan 28, 2021 | 5.308 | 5.716 | 5.226 | 5.659 | 67,645 | +0.40(+7.61%) |
Jan 27, 2021 | 5.218 | 5.307 | 5.128 | 5.259 | 33,356 | -0.02(-0.31%) |
Jan 26, 2021 | 5.234 | 5.275 | 4.916 | 5.275 | 34,184 | +0.07(+1.41%) |
Jan 25, 2021 | 5.267 | 5.291 | 5.046 | 5.202 | 35,811 | -0.02(-0.31%) |
Jan 22, 2021 | 5.267 | 5.267 | 5.136 | 5.218 | 14,695 | -0.04(-0.78%) |
Jan 21, 2021 | 5.308 | 5.308 | 5.180 | 5.259 | 26,974 | -0.06(-1.08%) |
Jan 20, 2021 | 5.300 | 5.357 | 5.144 | 5.316 | 20,089 | +0.06(+1.09%) |
Jan 19, 2021 | 5.365 | 5.365 | 5.144 | 5.259 | 35,654 | -0.07(-1.23%) |
Jan 15, 2021 | 5.340 | 5.357 | 5.222 | 5.324 | 23,390 | +0.01(+0.15%) |
Jan 14, 2021 | 5.316 | 5.340 | 5.104 | 5.316 | 26,360 | +0.08(+1.56%) |
Jan 13, 2021 | 5.324 | 5.340 | 5.144 | 5.234 | 37,315 | +0.16(+3.22%) |
Jan 12, 2021 | 4.973 | 5.193 | 4.878 | 5.071 | 36,623 | +0.05(+0.98%) |
Jan 11, 2021 | 4.981 | 5.022 | 4.769 | 5.022 | 22,583 | +0.02(+0.49%) |
Jan 08, 2021 | 5.055 | 5.077 | 4.932 | 4.997 | 23,757 | -0.10(-1.92%) |
Jan 07, 2021 | 5.063 | 5.193 | 4.842 | 5.095 | 102,038 | +0.06(+1.13%) |
Jan 06, 2021 | 4.989 | 5.161 | 4.867 | 5.038 | 56,767 | +0.06(+1.15%) |
Jan 05, 2021 | 4.532 | 5.030 | 4.491 | 4.981 | 109,330 | +0.36(+7.77%) |
Jan 04, 2021 | 4.818 | 5.193 | 4.499 | 4.622 | 55,251 | -0.24(-4.87%) |
Dec 31, 2020 | 4.859 | 4.859 | 4.859 | 60,011 | +0.03(+0.68%) | |
Dec 30, 2020 | 5.006 | 5.038 | 4.712 | 4.826 | 60,011 | -0.07(-1.34%) |
Dec 29, 2020 | 5.275 | 5.308 | 4.695 | 4.891 | 66,760 | -0.33(-6.41%) |
Dec 28, 2020 | 5.226 | 5.416 | 4.973 | 5.226 | 236,166 | +0.46(+9.59%) |
Dec 24, 2020 | 4.732 | 5.716 | 4.509 | 4.769 | 552,306 | -1.23(-20.54%) |
Dec 23, 2020 | 6.132 | 6.132 | 5.830 | 6.002 | 45,420 | -0.13(-2.13%) |
Dec 22, 2020 | 6.214 | 6.214 | 5.781 | 6.132 | 60,801 | -0.16(-2.47%) |
Dec 21, 2020 | 6.043 | 6.590 | 5.969 | 6.288 | 138,153 | +0.11(+1.72%) |
Dec 18, 2020 | 6.043 | 6.198 | 5.765 | 6.181 | 97,602 | -0.05(-0.79%) |
Dec 17, 2020 | 6.198 | 6.271 | 5.986 | 6.230 | 70,801 | -0.05(-0.78%) |
Dec 16, 2020 | 6.034 | 6.279 | 5.931 | 6.279 | 90,314 | +0.21(+3.50%) |
Dec 15, 2020 | 6.116 | 6.206 | 5.928 | 6.067 | 134,166 | -0.28(-4.38%) |
Dec 14, 2020 | 6.124 | 6.614 | 6.100 | 6.345 | 297,977 | -0.10(-1.52%) |
Dec 11, 2020 | 7.039 | 9.154 | 5.879 | 6.443 | 5,097,874 | +1.40(+27.73%) |
Dec 10, 2020 | 4.985 | 5.059 | 4.965 | 5.044 | 4,910 | -0.04(-0.77%) |
Dec 09, 2020 | 4.948 | 5.340 | 4.948 | 5.083 | 44,833 | -0.05(-1.03%) |
Dec 08, 2020 | 5.202 | 5.202 | 4.948 | 5.136 | 10,639 | -0.01(-0.16%) |
Dec 07, 2020 | 4.810 | 5.144 | 4.810 | 5.144 | 25,921 | +0.18(+3.62%) |
Dec 04, 2020 | 4.777 | 5.022 | 4.728 | 4.965 | 24,492 | +0.04(+0.83%) |
Dec 03, 2020 | 5.038 | 5.038 | 4.899 | 4.924 | 13,953 | -0.07(-1.47%) |
Dec 02, 2020 | 5.245 | 5.245 | 4.663 | 4.997 | 14,840 | +0.30(+6.43%) |
Dec 01, 2020 | 4.926 | 5.120 | 4.614 | 4.695 | 60,679 | -0.28(-5.58%) |
Nov 30, 2020 | 5.127 | 5.423 | 4.867 | 4.973 | 25,692 | -0.20(-3.94%) |
Nov 27, 2020 | 5.610 | 5.648 | 5.022 | 5.177 | 20,328 | -0.31(-5.60%) |
Nov 25, 2020 | 5.234 | 5.500 | 5.210 | 5.484 | 34,656 | +0.14(+2.54%) |
Nov 24, 2020 | 4.899 | 5.430 | 4.750 | 5.349 | 84,528 | +0.45(+9.17%) |
Nov 23, 2020 | 4.744 | 5.086 | 4.682 | 4.899 | 77,668 | +0.24(+5.26%) |
Nov 20, 2020 | 4.548 | 4.773 | 4.548 | 4.654 | 8,204 | +0.06(+1.33%) |
Nov 19, 2020 | 4.610 | 4.859 | 4.491 | 4.593 | 52,285 | +0.01(+0.27%) |
Nov 18, 2020 | 4.565 | 4.736 | 4.540 | 4.581 | 12,104 | +0.07(+1.45%) |
Nov 17, 2020 | 4.597 | 4.654 | 4.499 | 4.516 | 16,756 | -0.02(-0.54%) |
Nov 16, 2020 | 4.573 | 4.736 | 4.532 | 4.540 | 13,610 | -0.02(-0.54%) |
Nov 13, 2020 | 4.524 | 4.565 | 4.512 | 4.565 | 5,510 | +0.07(+1.64%) |
Nov 12, 2020 | 4.499 | 4.736 | 4.475 | 4.491 | 16,341 | -0.01(-0.18%) |
Nov 11, 2020 | 4.761 | 4.769 | 4.303 | 4.499 | 35,465 | -0.42(-8.62%) |
Nov 10, 2020 | 4.646 | 5.030 | 4.418 | 4.924 | 33,439 | +0.35(+7.68%) |
Nov 09, 2020 | 4.859 | 4.859 | 4.410 | 4.573 | 35,776 | +0.00(+0.00%) |
Nov 06, 2020 | 4.663 | 4.663 | 4.532 | 4.573 | 7,837 | +0.04(+0.90%) |
Nov 05, 2020 | 4.516 | 4.646 | 4.458 | 4.532 | 15,780 | +0.06(+1.28%) |
Nov 04, 2020 | 4.491 | 4.491 | 4.390 | 4.475 | 4,412 | +0.07(+1.48%) |
Nov 03, 2020 | 4.173 | 4.520 | 4.173 | 4.410 | 8,704 | -0.12(-2.75%) |
Nov 02, 2020 | 4.156 | 4.563 | 4.156 | 4.534 | 5,242 | +0.12(+2.83%) |
Oct 30, 2020 | 4.573 | 4.573 | 4.312 | 4.410 | 11,144 | -0.16(-3.57%) |
Oct 29, 2020 | 4.508 | 4.573 | 4.430 | 4.573 | 11,490 | -0.01(-0.27%) |
Oct 28, 2020 | 4.369 | 4.585 | 4.295 | 4.585 | 37,833 | +0.22(+4.95%) |
Oct 27, 2020 | 4.361 | 4.573 | 4.260 | 4.369 | 31,651 | -0.04(-0.93%) |
Oct 26, 2020 | 4.556 | 5.202 | 4.328 | 4.410 | 248,890 | -0.16(-3.40%) |
Oct 23, 2020 | 4.524 | 4.695 | 4.491 | 4.565 | 12,246 | +0.01(+0.18%) |
Oct 22, 2020 | 4.540 | 4.817 | 4.532 | 4.556 | 46,505 | -0.05(-1.06%) |
Oct 21, 2020 | 4.605 | 4.646 | 4.491 | 4.605 | 9,445 | +0.00(+0.00%) |
Oct 20, 2020 | 4.573 | 4.622 | 4.377 | 4.605 | 18,388 | +0.03(+0.71%) |
Oct 19, 2020 | 4.450 | 4.818 | 4.450 | 4.573 | 36,005 | +0.04(+0.90%) |
Oct 16, 2020 | 4.499 | 4.573 | 4.369 | 4.532 | 21,553 | +0.12(+2.83%) |
Oct 15, 2020 | 4.589 | 4.679 | 4.312 | 4.407 | 27,535 | -0.18(-3.96%) |
Oct 14, 2020 | 4.581 | 4.679 | 4.287 | 4.589 | 53,105 | -0.23(-4.75%) |
Oct 13, 2020 | 4.769 | 5.144 | 4.769 | 4.818 | 100,821 | -0.30(-5.90%) |
Oct 12, 2020 | 4.818 | 5.300 | 4.320 | 5.120 | 226,186 | +0.91(+21.51%) |
Oct 09, 2020 | 4.258 | 4.258 | 4.099 | 4.214 | 10,531 | +0.04(+0.98%) |
Oct 08, 2020 | 4.287 | 4.287 | 4.156 | 4.173 | 8,643 | -0.01(-0.20%) |
Oct 07, 2020 | 4.107 | 4.265 | 4.083 | 4.181 | 24,373 | +0.15(+3.73%) |
Oct 06, 2020 | 4.418 | 4.418 | 3.846 | 4.031 | 58,456 | -0.39(-8.76%) |
Oct 05, 2020 | 4.548 | 4.548 | 4.352 | 4.418 | 10,698 | -0.09(-1.99%) |
Oct 02, 2020 | 4.614 | 4.614 | 4.328 | 4.508 | 29,635 | -0.11(-2.47%) |
Oct 01, 2020 | 4.597 | 4.785 | 4.491 | 4.622 | 13,259 | +0.02(+0.35%) |
Sep 30, 2020 | 4.663 | 4.940 | 4.410 | 4.605 | 55,651 | -0.29(-5.84%) |
Sep 29, 2020 | 4.981 | 4.981 | 4.540 | 4.891 | 23,060 | -0.02(-0.50%) |
Sep 28, 2020 | 4.981 | 4.981 | 4.695 | 4.916 | 31,769 | +0.22(+4.70%) |
Sep 25, 2020 | 4.965 | 5.161 | 4.695 | 4.695 | 26,819 | -0.41(-8.00%) |
Sep 24, 2020 | 4.859 | 5.308 | 4.695 | 5.104 | 66,113 | +0.24(+4.87%) |
Sep 23, 2020 | 5.185 | 5.185 | 4.859 | 4.867 | 48,868 | -0.11(-2.13%) |
Sep 22, 2020 | 4.997 | 5.267 | 4.859 | 4.973 | 85,233 | +0.16(+3.22%) |
Sep 21, 2020 | 4.777 | 4.818 | 4.695 | 4.818 | 53,228 | -0.03(-0.67%) |
Sep 18, 2020 | 4.279 | 4.859 | 4.165 | 4.850 | 115,114 | +0.57(+13.25%) |
Sep 17, 2020 | 4.205 | 4.389 | 4.078 | 4.283 | 38,003 | +0.07(+1.65%) |
Sep 16, 2020 | 4.026 | 4.246 | 3.809 | 4.214 | 68,552 | +0.23(+5.74%) |
Sep 15, 2020 | 4.001 | 4.001 | 3.724 | 3.985 | 32,147 | -0.02(-0.41%) |
Sep 14, 2020 | 3.666 | 4.001 | 3.552 | 4.001 | 44,482 | +0.33(+9.13%) |
Sep 11, 2020 | 3.732 | 3.764 | 3.593 | 3.666 | 13,838 | -0.09(-2.39%) |
Sep 10, 2020 | 3.691 | 3.764 | 3.528 | 3.756 | 28,415 | +0.06(+1.55%) |
Sep 09, 2020 | 3.666 | 3.911 | 3.666 | 3.699 | 16,554 | +0.02(+0.67%) |
Sep 08, 2020 | 3.773 | 3.813 | 3.511 | 3.675 | 29,776 | -0.20(-5.06%) |
Sep 04, 2020 | 4.018 | 4.018 | 3.773 | 3.871 | 20,818 | -0.15(-3.66%) |
Sep 03, 2020 | 4.026 | 4.026 | 3.797 | 4.018 | 57,946 | -0.01(-0.20%) |
Sep 02, 2020 | 3.977 | 4.026 | 3.715 | 4.026 | 49,243 | +0.03(+0.82%) |