Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.817 | 4.922 | 4.579 | 4.607 | 361,679 | -0.33(-6.76%) |
Apr 29, 2021 | 5.065 | 5.094 | 4.855 | 4.941 | 422,988 | +0.00(+0.00%) |
Apr 28, 2021 | 4.932 | 5.075 | 4.865 | 4.941 | 523,881 | +0.02(+0.39%) |
Apr 27, 2021 | 4.846 | 4.932 | 4.588 | 4.922 | 1,107,816 | +0.12(+2.58%) |
Apr 26, 2021 | 4.521 | 4.817 | 4.512 | 4.798 | 423,939 | +0.31(+6.79%) |
Apr 23, 2021 | 4.416 | 4.617 | 4.335 | 4.493 | 330,019 | +0.10(+2.17%) |
Apr 22, 2021 | 4.474 | 4.531 | 4.302 | 4.397 | 241,971 | -0.02(-0.43%) |
Apr 21, 2021 | 4.245 | 4.436 | 4.168 | 4.416 | 228,831 | +0.10(+2.21%) |
Apr 20, 2021 | 4.626 | 4.626 | 4.216 | 4.321 | 512,165 | -0.34(-7.36%) |
Apr 19, 2021 | 4.664 | 4.750 | 4.598 | 4.664 | 175,373 | -0.01(-0.20%) |
Apr 16, 2021 | 4.817 | 4.817 | 4.617 | 4.674 | 367,654 | -0.10(-2.00%) |
Apr 15, 2021 | 4.960 | 4.960 | 4.626 | 4.769 | 318,235 | -0.16(-3.29%) |
Apr 14, 2021 | 4.750 | 5.027 | 4.712 | 4.932 | 432,093 | +0.27(+5.73%) |
Apr 13, 2021 | 4.636 | 4.731 | 4.493 | 4.664 | 410,523 | +0.00(+0.00%) |
Apr 12, 2021 | 4.731 | 4.808 | 4.579 | 4.664 | 227,839 | -0.02(-0.41%) |
Apr 09, 2021 | 4.817 | 4.846 | 4.607 | 4.684 | 262,086 | -0.10(-2.19%) |
Apr 08, 2021 | 4.588 | 4.817 | 4.483 | 4.788 | 322,070 | +0.16(+3.51%) |
Apr 07, 2021 | 4.664 | 4.808 | 4.588 | 4.626 | 339,576 | -0.03(-0.61%) |
Apr 06, 2021 | 4.827 | 5.008 | 4.655 | 4.655 | 403,347 | -0.16(-3.37%) |
Apr 05, 2021 | 4.998 | 4.998 | 4.602 | 4.817 | 440,665 | -0.15(-3.07%) |
Apr 01, 2021 | 4.769 | 4.984 | 4.731 | 4.970 | 391,976 | +0.22(+4.62%) |
Mar 31, 2021 | 4.769 | 4.846 | 4.598 | 4.750 | 586,671 | -0.04(-0.80%) |
Mar 30, 2021 | 4.684 | 4.836 | 4.655 | 4.788 | 249,358 | +0.02(+0.40%) |
Mar 29, 2021 | 5.075 | 5.141 | 4.741 | 4.769 | 321,246 | -0.37(-7.24%) |
Mar 26, 2021 | 5.246 | 5.294 | 5.027 | 5.141 | 361,050 | +0.07(+1.32%) |
Mar 25, 2021 | 4.788 | 5.094 | 4.664 | 5.075 | 477,283 | +0.12(+2.50%) |
Mar 24, 2021 | 5.065 | 5.342 | 4.941 | 4.951 | 567,283 | +0.04(+0.78%) |
Mar 23, 2021 | 5.208 | 5.323 | 4.903 | 4.912 | 575,913 | -0.48(-8.85%) |
Mar 22, 2021 | 5.342 | 5.494 | 5.103 | 5.389 | 630,864 | +0.03(+0.53%) |
Mar 19, 2021 | 5.265 | 5.599 | 5.170 | 5.361 | 2,179,720 | +0.07(+1.26%) |
Mar 18, 2021 | 5.657 | 5.725 | 5.256 | 5.294 | 569,751 | -0.36(-6.41%) |
Mar 17, 2021 | 5.752 | 5.800 | 5.599 | 5.657 | 465,334 | -0.14(-2.47%) |
Mar 16, 2021 | 5.914 | 5.962 | 5.695 | 5.800 | 415,535 | -0.26(-4.25%) |
Mar 15, 2021 | 6.296 | 6.343 | 5.914 | 6.057 | 520,254 | -0.38(-5.93%) |
Mar 12, 2021 | 6.572 | 6.660 | 6.362 | 6.439 | 272,465 | -0.05(-0.74%) |
Mar 11, 2021 | 6.744 | 6.744 | 6.448 | 6.486 | 590,935 | -0.13(-2.02%) |
Mar 10, 2021 | 6.398 | 6.658 | 6.360 | 6.620 | 490,802 | +0.25(+3.89%) |
Mar 09, 2021 | 7.059 | 7.059 | 6.353 | 6.372 | 423,808 | -0.62(-8.87%) |
Mar 08, 2021 | 7.135 | 7.230 | 6.687 | 6.992 | 866,243 | -0.05(-0.68%) |
Mar 05, 2021 | 6.248 | 7.059 | 6.048 | 7.040 | 783,952 | +1.02(+16.96%) |
Mar 04, 2021 | 6.133 | 6.172 | 5.838 | 6.019 | 656,293 | +0.00(+0.00%) |
Mar 03, 2021 | 6.114 | 6.221 | 5.962 | 6.019 | 1,364,555 | +0.03(+0.48%) |
Mar 02, 2021 | 6.467 | 6.515 | 5.952 | 5.990 | 923,836 | -0.48(-7.37%) |
Mar 01, 2021 | 6.277 | 6.591 | 6.114 | 6.467 | 981,718 | +0.44(+7.28%) |
Feb 26, 2021 | 6.086 | 6.172 | 5.723 | 6.029 | 555,832 | +0.07(+1.12%) |
Feb 25, 2021 | 6.296 | 6.372 | 5.943 | 5.962 | 645,606 | -0.33(-5.30%) |
Feb 24, 2021 | 6.229 | 6.649 | 6.124 | 6.296 | 962,648 | +0.01(+0.15%) |
Feb 23, 2021 | 6.153 | 6.391 | 5.990 | 6.286 | 520,372 | +0.19(+3.13%) |
Feb 22, 2021 | 5.723 | 6.334 | 5.723 | 6.095 | 360,014 | +0.39(+6.86%) |
Feb 19, 2021 | 5.609 | 5.809 | 5.552 | 5.704 | 296,996 | +0.13(+2.40%) |
Feb 18, 2021 | 5.666 | 5.733 | 5.475 | 5.571 | 275,804 | -0.15(-2.67%) |
Feb 17, 2021 | 5.800 | 5.847 | 5.533 | 5.723 | 195,080 | -0.09(-1.48%) |
Feb 16, 2021 | 5.771 | 5.933 | 5.733 | 5.809 | 378,150 | +0.26(+4.64%) |
Feb 12, 2021 | 5.380 | 5.657 | 5.285 | 5.552 | 240,700 | +0.14(+2.65%) |
Feb 11, 2021 | 5.695 | 5.712 | 5.304 | 5.409 | 230,757 | -0.31(-5.34%) |
Feb 10, 2021 | 5.723 | 5.914 | 5.637 | 5.714 | 248,581 | +0.00(+0.00%) |
Feb 09, 2021 | 5.924 | 5.924 | 5.628 | 5.714 | 336,677 | -0.31(-5.07%) |
Feb 08, 2021 | 5.752 | 6.133 | 5.723 | 6.019 | 285,720 | +0.44(+7.86%) |
Feb 05, 2021 | 5.809 | 5.809 | 5.533 | 5.580 | 185,242 | -0.07(-1.18%) |
Feb 04, 2021 | 5.389 | 5.657 | 5.246 | 5.647 | 375,902 | +0.29(+5.34%) |
Feb 03, 2021 | 5.075 | 5.370 | 5.075 | 5.361 | 276,115 | +0.30(+5.84%) |
Feb 02, 2021 | 5.103 | 5.332 | 5.037 | 5.065 | 627,265 | +0.18(+3.71%) |
Feb 01, 2021 | 4.779 | 4.979 | 4.588 | 4.884 | 354,983 | +0.10(+1.99%) |
Jan 29, 2021 | 4.865 | 4.970 | 4.684 | 4.788 | 237,659 | -0.10(-2.14%) |
Jan 28, 2021 | 4.817 | 4.922 | 4.636 | 4.893 | 336,011 | +0.10(+1.99%) |
Jan 27, 2021 | 4.998 | 5.294 | 4.760 | 4.798 | 585,357 | -0.39(-7.54%) |
Jan 26, 2021 | 5.389 | 5.580 | 5.151 | 5.189 | 183,909 | -0.06(-1.09%) |
Jan 25, 2021 | 5.180 | 5.304 | 4.969 | 5.246 | 350,661 | -0.06(-1.08%) |
Jan 22, 2021 | 4.798 | 5.313 | 4.798 | 5.304 | 517,987 | +0.35(+7.13%) |
Jan 21, 2021 | 5.237 | 5.332 | 4.874 | 4.951 | 372,011 | -0.40(-7.49%) |
Jan 20, 2021 | 5.609 | 5.714 | 5.246 | 5.351 | 332,297 | -0.21(-3.77%) |
Jan 19, 2021 | 5.704 | 5.704 | 5.456 | 5.561 | 479,547 | -0.03(-0.51%) |
Jan 15, 2021 | 5.447 | 5.752 | 5.389 | 5.590 | 445,442 | -0.05(-0.85%) |
Jan 14, 2021 | 5.275 | 5.819 | 5.275 | 5.637 | 442,945 | +0.36(+6.87%) |
Jan 13, 2021 | 5.590 | 5.590 | 5.237 | 5.275 | 375,178 | -0.33(-5.95%) |
Jan 12, 2021 | 5.342 | 5.657 | 5.332 | 5.609 | 473,463 | +0.33(+6.33%) |
Jan 11, 2021 | 5.084 | 5.304 | 5.075 | 5.275 | 472,566 | +0.03(+0.55%) |
Jan 08, 2021 | 5.256 | 5.371 | 5.070 | 5.246 | 471,231 | +0.07(+1.29%) |
Jan 07, 2021 | 5.122 | 5.304 | 5.046 | 5.180 | 483,317 | +0.11(+2.26%) |
Jan 06, 2021 | 4.664 | 5.170 | 4.455 | 5.065 | 1,080,015 | +0.63(+14.19%) |
Jan 05, 2021 | 4.064 | 4.617 | 4.064 | 4.436 | 486,580 | +0.43(+10.71%) |
Jan 04, 2021 | 3.997 | 4.226 | 3.873 | 4.006 | 324,704 | +0.10(+2.44%) |
Dec 31, 2020 | 3.911 | 3.911 | 3.911 | 256,748 | +0.06(+1.49%) | |
Dec 30, 2020 | 3.816 | 3.940 | 3.806 | 3.854 | 256,748 | +0.06(+1.51%) |
Dec 29, 2020 | 4.016 | 4.025 | 3.720 | 3.796 | 311,408 | -0.18(-4.56%) |
Dec 28, 2020 | 4.102 | 4.207 | 3.968 | 3.978 | 167,989 | -0.04(-0.95%) |
Dec 24, 2020 | 4.111 | 4.121 | 3.920 | 4.016 | 144,147 | -0.07(-1.64%) |
Dec 23, 2020 | 4.006 | 4.140 | 3.978 | 4.083 | 435,267 | +0.16(+4.14%) |
Dec 22, 2020 | 3.901 | 4.025 | 3.882 | 3.920 | 312,750 | +0.00(+0.00%) |
Dec 21, 2020 | 3.863 | 4.102 | 3.816 | 3.920 | 417,275 | -0.18(-4.42%) |
Dec 18, 2020 | 4.312 | 4.321 | 3.940 | 4.102 | 2,373,244 | -0.21(-4.87%) |
Dec 17, 2020 | 4.369 | 4.502 | 4.283 | 4.312 | 427,940 | -0.03(-0.66%) |
Dec 16, 2020 | 4.569 | 4.569 | 4.302 | 4.340 | 366,520 | -0.13(-2.99%) |
Dec 15, 2020 | 4.521 | 4.569 | 4.312 | 4.474 | 383,747 | +0.11(+2.63%) |
Dec 14, 2020 | 4.674 | 4.731 | 4.273 | 4.359 | 463,843 | -0.26(-5.58%) |
Dec 11, 2020 | 4.674 | 4.760 | 4.512 | 4.617 | 191,008 | -0.14(-3.01%) |
Dec 10, 2020 | 4.512 | 4.865 | 4.397 | 4.760 | 245,906 | +0.29(+6.40%) |
Dec 09, 2020 | 4.598 | 4.769 | 4.426 | 4.474 | 244,879 | -0.04(-0.85%) |
Dec 08, 2020 | 4.350 | 4.564 | 4.331 | 4.512 | 414,905 | +0.07(+1.50%) |
Dec 07, 2020 | 4.731 | 4.731 | 4.372 | 4.445 | 265,804 | -0.31(-6.61%) |
Dec 04, 2020 | 4.426 | 4.769 | 4.426 | 4.760 | 259,360 | +0.46(+10.64%) |
Dec 03, 2020 | 4.369 | 4.455 | 4.264 | 4.302 | 205,303 | -0.05(-1.10%) |
Dec 02, 2020 | 4.197 | 4.512 | 4.140 | 4.350 | 258,474 | +0.10(+2.24%) |
Dec 01, 2020 | 4.188 | 4.407 | 4.130 | 4.254 | 380,302 | +0.22(+5.44%) |
Nov 30, 2020 | 4.531 | 4.540 | 4.016 | 4.035 | 537,768 | -0.60(-12.96%) |
Nov 27, 2020 | 4.655 | 4.703 | 4.378 | 4.636 | 139,744 | -0.10(-2.02%) |
Nov 25, 2020 | 4.846 | 4.865 | 4.645 | 4.731 | 261,562 | -0.19(-3.88%) |
Nov 24, 2020 | 4.540 | 4.941 | 4.526 | 4.922 | 461,304 | +0.52(+11.69%) |
Nov 23, 2020 | 3.930 | 4.539 | 3.892 | 4.407 | 493,121 | +0.57(+14.93%) |
Nov 20, 2020 | 4.035 | 4.035 | 3.787 | 3.835 | 372,162 | -0.27(-6.51%) |
Nov 19, 2020 | 4.102 | 4.188 | 3.940 | 4.102 | 208,485 | -0.03(-0.69%) |
Nov 18, 2020 | 4.178 | 4.426 | 4.083 | 4.130 | 412,722 | -0.01(-0.23%) |
Nov 17, 2020 | 4.006 | 4.168 | 3.873 | 4.140 | 282,966 | +0.00(+0.00%) |
Nov 16, 2020 | 3.720 | 4.149 | 3.720 | 4.140 | 406,573 | +0.50(+13.61%) |
Nov 13, 2020 | 3.711 | 3.768 | 3.577 | 3.644 | 198,242 | +0.00(+0.00%) |
Nov 12, 2020 | 3.625 | 3.711 | 3.548 | 3.644 | 220,018 | -0.07(-1.80%) |
Nov 11, 2020 | 3.768 | 3.835 | 3.608 | 3.711 | 189,414 | -0.08(-2.02%) |
Nov 10, 2020 | 3.796 | 3.844 | 3.644 | 3.787 | 295,133 | +0.09(+2.32%) |
Nov 09, 2020 | 3.720 | 3.830 | 3.491 | 3.701 | 415,214 | +0.56(+17.93%) |
Nov 06, 2020 | 3.129 | 3.167 | 3.052 | 3.138 | 354,865 | +0.02(+0.61%) |
Nov 05, 2020 | 2.909 | 3.148 | 2.909 | 3.119 | 157,036 | +0.17(+5.83%) |
Nov 04, 2020 | 3.129 | 3.234 | 2.728 | 2.947 | 290,510 | -0.31(-9.65%) |
Nov 03, 2020 | 3.253 | 3.291 | 3.110 | 3.262 | 176,572 | +0.15(+4.91%) |
Nov 02, 2020 | 2.928 | 3.176 | 2.871 | 3.110 | 285,389 | +0.23(+7.95%) |
Oct 30, 2020 | 2.871 | 2.909 | 2.804 | 2.881 | 353,187 | -0.02(-0.66%) |
Oct 29, 2020 | 2.766 | 2.909 | 2.671 | 2.900 | 303,818 | +0.08(+2.70%) |
Oct 28, 2020 | 2.862 | 2.947 | 2.776 | 2.824 | 299,464 | -0.17(-5.73%) |
Oct 27, 2020 | 3.091 | 3.091 | 2.928 | 2.995 | 326,802 | -0.07(-2.18%) |
Oct 26, 2020 | 3.205 | 3.219 | 2.967 | 3.062 | 281,649 | -0.22(-6.69%) |
Oct 23, 2020 | 3.300 | 3.405 | 3.176 | 3.281 | 355,913 | +0.03(+0.88%) |
Oct 22, 2020 | 3.300 | 3.339 | 3.215 | 3.253 | 257,275 | -0.02(-0.58%) |
Oct 21, 2020 | 3.300 | 3.348 | 3.248 | 3.272 | 305,278 | -0.05(-1.44%) |
Oct 20, 2020 | 3.310 | 3.415 | 3.243 | 3.320 | 398,668 | +0.04(+1.16%) |
Oct 19, 2020 | 3.434 | 3.501 | 3.243 | 3.281 | 362,492 | -0.17(-4.97%) |
Oct 16, 2020 | 3.558 | 3.720 | 3.444 | 3.453 | 600,073 | -0.12(-3.47%) |
Oct 15, 2020 | 3.424 | 3.606 | 3.291 | 3.577 | 1,775,976 | +0.08(+2.18%) |
Oct 14, 2020 | 3.491 | 3.615 | 3.467 | 3.501 | 311,044 | +0.03(+0.82%) |
Oct 13, 2020 | 3.596 | 3.625 | 3.434 | 3.472 | 207,551 | -0.17(-4.71%) |
Oct 12, 2020 | 3.606 | 3.711 | 3.577 | 3.644 | 308,528 | +0.04(+1.06%) |
Oct 09, 2020 | 3.835 | 3.911 | 3.596 | 3.606 | 295,633 | -0.17(-4.55%) |
Oct 08, 2020 | 3.882 | 3.882 | 3.682 | 3.777 | 370,616 | +0.02(+0.51%) |
Oct 07, 2020 | 3.796 | 3.911 | 3.539 | 3.758 | 490,932 | -0.10(-2.48%) |
Oct 06, 2020 | 3.959 | 4.025 | 3.825 | 3.854 | 337,056 | -0.05(-1.22%) |
Oct 05, 2020 | 3.739 | 3.901 | 3.739 | 3.901 | 182,643 | +0.18(+4.87%) |
Oct 02, 2020 | 3.548 | 3.749 | 3.230 | 3.720 | 663,707 | -0.01(-0.26%) |
Oct 01, 2020 | 3.653 | 3.787 | 3.539 | 3.730 | 299,301 | +0.07(+1.82%) |
Sep 30, 2020 | 3.968 | 4.035 | 3.520 | 3.663 | 267,205 | -0.26(-6.57%) |
Sep 29, 2020 | 3.882 | 3.949 | 3.749 | 3.920 | 422,353 | -0.01(-0.24%) |
Sep 28, 2020 | 3.672 | 3.997 | 3.663 | 3.930 | 237,989 | +0.34(+9.57%) |
Sep 25, 2020 | 3.367 | 3.596 | 3.315 | 3.587 | 575,856 | +0.15(+4.44%) |
Sep 24, 2020 | 3.768 | 3.768 | 3.391 | 3.434 | 398,544 | -0.32(-8.63%) |
Sep 23, 2020 | 3.854 | 3.930 | 3.739 | 3.758 | 771,701 | -0.13(-3.43%) |
Sep 22, 2020 | 4.140 | 4.178 | 3.882 | 3.892 | 320,806 | -0.22(-5.34%) |
Sep 21, 2020 | 4.684 | 4.788 | 3.987 | 4.111 | 391,094 | -0.62(-13.10%) |
Sep 18, 2020 | 5.246 | 5.275 | 4.684 | 4.731 | 4,407,350 | -0.50(-9.49%) |
Sep 17, 2020 | 5.294 | 5.494 | 5.180 | 5.227 | 728,588 | -0.18(-3.35%) |
Sep 16, 2020 | 4.998 | 5.714 | 4.903 | 5.409 | 996,578 | +0.46(+9.25%) |
Sep 15, 2020 | 4.760 | 5.094 | 4.693 | 4.951 | 775,031 | +0.12(+2.57%) |
Sep 14, 2020 | 3.863 | 4.912 | 3.854 | 4.827 | 1,212,118 | +0.98(+25.56%) |
Sep 11, 2020 | 3.901 | 3.997 | 3.787 | 3.844 | 160,711 | -0.03(-0.74%) |
Sep 10, 2020 | 4.102 | 4.102 | 3.873 | 3.873 | 176,740 | -0.24(-5.80%) |
Sep 09, 2020 | 4.092 | 4.168 | 3.997 | 4.111 | 175,200 | +0.07(+1.65%) |
Sep 08, 2020 | 4.235 | 4.264 | 3.882 | 4.044 | 239,619 | -0.22(-5.15%) |
Sep 04, 2020 | 4.483 | 4.483 | 4.235 | 4.264 | 113,431 | -0.08(-1.76%) |
Sep 03, 2020 | 4.464 | 4.598 | 4.312 | 4.340 | 203,372 | -0.10(-2.15%) |
Sep 02, 2020 | 4.264 | 4.483 | 4.235 | 4.436 | 437,148 | +0.15(+3.56%) |
Sep 01, 2020 | 4.483 | 4.540 | 4.140 | 4.283 | 350,247 | -0.27(-5.87%) |
Aug 31, 2020 | 4.712 | 4.712 | 4.531 | 4.550 | 234,607 | -0.14(-3.05%) |
Aug 28, 2020 | 4.521 | 4.703 | 4.483 | 4.693 | 173,396 | +0.20(+4.46%) |
Aug 27, 2020 | 4.645 | 4.731 | 4.455 | 4.493 | 176,870 | -0.14(-3.09%) |
Aug 26, 2020 | 4.731 | 4.741 | 4.598 | 4.636 | 96,462 | -0.13(-2.80%) |
Aug 25, 2020 | 4.836 | 4.884 | 4.703 | 4.769 | 83,431 | -0.01(-0.20%) |
Aug 24, 2020 | 4.693 | 4.893 | 4.626 | 4.779 | 101,546 | +0.15(+3.30%) |
Aug 21, 2020 | 4.941 | 4.960 | 4.588 | 4.626 | 193,839 | -0.39(-7.79%) |
Aug 20, 2020 | 5.037 | 5.189 | 4.951 | 5.017 | 198,931 | -0.10(-2.05%) |
Aug 19, 2020 | 5.199 | 5.285 | 5.084 | 5.122 | 183,834 | -0.03(-0.56%) |
Aug 18, 2020 | 5.265 | 5.332 | 5.065 | 5.151 | 188,871 | -0.16(-3.05%) |
Aug 17, 2020 | 5.351 | 5.428 | 5.246 | 5.313 | 162,817 | -0.10(-1.76%) |
Aug 14, 2020 | 5.180 | 5.456 | 5.180 | 5.409 | 108,189 | +0.13(+2.53%) |
Aug 13, 2020 | 5.389 | 5.494 | 5.199 | 5.275 | 201,942 | -0.09(-1.60%) |
Aug 12, 2020 | 5.723 | 5.723 | 5.294 | 5.361 | 253,897 | -0.23(-4.10%) |
Aug 11, 2020 | 5.275 | 5.714 | 5.132 | 5.590 | 371,993 | +0.46(+8.92%) |
Aug 10, 2020 | 4.788 | 5.246 | 4.722 | 5.132 | 283,263 | +0.35(+7.39%) |
Aug 07, 2020 | 4.769 | 4.788 | 4.636 | 4.779 | 180,000 | +0.01(+0.20%) |
Aug 06, 2020 | 4.817 | 4.865 | 4.722 | 4.769 | 346,160 | -0.01(-0.20%) |
Aug 05, 2020 | 4.674 | 4.922 | 4.588 | 4.779 | 256,009 | +0.26(+5.70%) |
Aug 04, 2020 | 4.321 | 4.579 | 4.321 | 4.521 | 128,734 | +0.12(+2.82%) |
Aug 03, 2020 | 4.302 | 4.512 | 4.205 | 4.397 | 242,791 | +0.16(+3.83%) |
Jul 31, 2020 | 4.416 | 4.531 | 4.178 | 4.235 | 354,131 | -0.34(-7.50%) |
Jul 30, 2020 | 4.369 | 4.674 | 4.216 | 4.579 | 280,493 | +0.09(+1.91%) |
Jul 29, 2020 | 4.397 | 4.588 | 4.359 | 4.493 | 181,248 | +0.13(+3.06%) |
Jul 28, 2020 | 4.302 | 4.455 | 4.292 | 4.359 | 134,119 | -0.04(-0.87%) |
Jul 27, 2020 | 4.407 | 4.531 | 4.307 | 4.397 | 148,273 | -0.09(-1.91%) |
Jul 24, 2020 | 4.579 | 4.731 | 4.445 | 4.483 | 224,136 | -0.09(-1.88%) |
Jul 23, 2020 | 4.292 | 4.579 | 4.283 | 4.569 | 198,209 | +0.19(+4.36%) |
Jul 22, 2020 | 4.426 | 4.445 | 4.300 | 4.378 | 155,841 | -0.13(-2.96%) |
Jul 21, 2020 | 4.464 | 4.741 | 4.445 | 4.512 | 323,605 | +0.21(+4.88%) |
Jul 20, 2020 | 4.378 | 4.416 | 4.245 | 4.302 | 142,490 | -0.11(-2.59%) |
Jul 17, 2020 | 4.407 | 4.540 | 4.340 | 4.416 | 143,204 | -0.02(-0.43%) |
Jul 16, 2020 | 4.569 | 4.569 | 4.292 | 4.436 | 203,524 | -0.10(-2.31%) |
Jul 15, 2020 | 4.378 | 4.588 | 4.264 | 4.540 | 465,180 | +0.34(+8.18%) |
Jul 14, 2020 | 3.920 | 4.207 | 3.844 | 4.197 | 228,143 | +0.28(+7.06%) |
Jul 13, 2020 | 4.159 | 4.168 | 3.873 | 3.920 | 180,307 | -0.15(-3.75%) |
Jul 10, 2020 | 3.892 | 4.081 | 3.892 | 4.073 | 142,155 | +0.15(+3.89%) |
Jul 09, 2020 | 4.264 | 4.283 | 3.854 | 3.920 | 275,717 | -0.36(-8.46%) |
Jul 08, 2020 | 4.188 | 4.283 | 4.064 | 4.283 | 210,920 | +0.08(+1.81%) |
Jul 07, 2020 | 4.493 | 4.540 | 4.154 | 4.207 | 251,626 | -0.42(-9.07%) |
Jul 06, 2020 | 4.569 | 4.779 | 4.569 | 4.626 | 279,807 | +0.10(+2.32%) |
Jul 02, 2020 | 4.521 | 4.636 | 4.488 | 4.521 | 220,257 | +0.06(+1.28%) |
Jul 01, 2020 | 4.703 | 4.846 | 4.421 | 4.464 | 288,816 | -0.21(-4.49%) |
Jun 30, 2020 | 4.560 | 4.722 | 4.378 | 4.674 | 221,381 | +0.04(+0.82%) |
Jun 29, 2020 | 4.455 | 4.655 | 4.397 | 4.636 | 278,881 | +0.26(+5.88%) |
Jun 26, 2020 | 4.645 | 4.645 | 4.245 | 4.378 | 727,132 | -0.33(-7.09%) |
Jun 25, 2020 | 4.378 | 4.722 | 4.378 | 4.712 | 212,686 | +0.31(+6.93%) |
Jun 24, 2020 | 4.760 | 4.760 | 4.388 | 4.407 | 269,069 | -0.48(-9.77%) |
Jun 23, 2020 | 4.979 | 5.046 | 4.779 | 4.884 | 205,039 | +0.00(+0.00%) |
Jun 22, 2020 | 4.932 | 4.951 | 4.645 | 4.884 | 256,303 | -0.08(-1.54%) |
Jun 19, 2020 | 5.094 | 5.218 | 4.903 | 4.960 | 1,411,807 | -0.02(-0.38%) |
Jun 18, 2020 | 5.008 | 5.141 | 4.903 | 4.979 | 272,277 | -0.06(-1.14%) |
Jun 17, 2020 | 4.912 | 5.103 | 4.827 | 5.037 | 314,861 | +0.07(+1.34%) |
Jun 16, 2020 | 5.580 | 5.637 | 4.693 | 4.970 | 582,772 | -0.30(-5.62%) |
Jun 15, 2020 | 4.827 | 5.380 | 4.765 | 5.265 | 390,504 | +0.25(+4.94%) |
Jun 12, 2020 | 5.199 | 5.332 | 4.841 | 5.017 | 344,905 | +0.07(+1.35%) |
Jun 11, 2020 | 5.676 | 5.933 | 4.903 | 4.951 | 520,656 | -1.17(-19.16%) |
Jun 10, 2020 | 6.257 | 6.334 | 5.809 | 6.124 | 299,055 | -0.30(-4.61%) |
Jun 09, 2020 | 6.200 | 6.534 | 6.133 | 6.420 | 316,032 | +0.02(+0.30%) |
Jun 08, 2020 | 6.658 | 6.677 | 6.181 | 6.401 | 587,654 | +0.12(+1.98%) |
Jun 05, 2020 | 5.647 | 6.439 | 5.494 | 6.277 | 401,830 | +0.91(+16.87%) |
Jun 04, 2020 | 5.161 | 5.533 | 5.161 | 5.370 | 227,238 | +0.08(+1.44%) |
Jun 03, 2020 | 5.428 | 5.461 | 5.180 | 5.294 | 307,863 | -0.01(-0.18%) |
Jun 02, 2020 | 5.227 | 5.447 | 5.189 | 5.304 | 274,896 | +0.22(+4.32%) |
Jun 01, 2020 | 5.723 | 5.723 | 5.065 | 5.084 | 383,084 | -0.58(-10.27%) |
May 29, 2020 | 5.046 | 5.761 | 4.989 | 5.666 | 583,404 | +0.47(+8.99%) |
May 28, 2020 | 5.389 | 5.723 | 5.180 | 5.199 | 787,178 | -0.13(-2.50%) |
May 27, 2020 | 5.227 | 5.614 | 4.989 | 5.332 | 486,455 | +0.18(+3.52%) |
May 26, 2020 | 4.998 | 5.256 | 4.798 | 5.151 | 576,204 | +0.39(+8.22%) |
May 22, 2020 | 4.951 | 5.027 | 4.703 | 4.760 | 374,364 | -0.17(-3.48%) |
May 21, 2020 | 4.827 | 5.065 | 4.684 | 4.932 | 166,874 | +0.16(+3.40%) |
May 20, 2020 | 4.502 | 4.808 | 4.350 | 4.769 | 381,592 | +0.44(+10.13%) |
May 19, 2020 | 4.550 | 4.588 | 4.302 | 4.331 | 248,630 | -0.28(-6.00%) |
May 18, 2020 | 4.264 | 4.784 | 4.138 | 4.607 | 533,594 | +0.61(+15.27%) |
May 15, 2020 | 4.102 | 4.126 | 3.949 | 3.997 | 334,946 | -0.10(-2.56%) |
May 14, 2020 | 4.159 | 4.521 | 3.959 | 4.102 | 328,594 | -0.28(-6.32%) |
May 13, 2020 | 4.560 | 4.569 | 4.130 | 4.378 | 247,098 | -0.25(-5.36%) |
May 12, 2020 | 5.189 | 5.218 | 4.540 | 4.626 | 346,458 | -0.36(-7.27%) |
May 11, 2020 | 4.893 | 5.103 | 4.798 | 4.989 | 682,348 | -0.03(-0.57%) |
May 08, 2020 | 4.397 | 5.046 | 4.378 | 5.017 | 602,379 | +0.79(+18.74%) |
May 07, 2020 | 4.426 | 4.579 | 4.091 | 4.226 | 300,473 | -0.04(-0.89%) |
May 06, 2020 | 4.684 | 4.684 | 4.092 | 4.264 | 442,978 | +0.01(+0.22%) |
May 05, 2020 | 4.340 | 4.550 | 4.216 | 4.254 | 283,945 | +0.16(+3.96%) |
May 04, 2020 | 4.083 | 4.302 | 3.959 | 4.092 | 305,485 | -0.16(-3.81%) |