Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.237 | 8.565 | 8.237 | 8.466 | 1,765,648 | +0.21(+2.49%) |
Apr 29, 2021 | 8.382 | 8.466 | 8.123 | 8.260 | 1,897,965 | -0.03(-0.37%) |
Apr 28, 2021 | 8.168 | 8.290 | 8.161 | 8.290 | 984,236 | +0.14(+1.68%) |
Apr 27, 2021 | 8.146 | 8.227 | 8.108 | 8.153 | 688,226 | +0.06(+0.75%) |
Apr 26, 2021 | 8.191 | 8.237 | 8.069 | 8.092 | 748,425 | -0.02(-0.19%) |
Apr 23, 2021 | 7.955 | 8.176 | 7.932 | 8.108 | 1,078,890 | +0.21(+2.60%) |
Apr 22, 2021 | 7.826 | 8.008 | 7.818 | 7.902 | 949,931 | -0.02(-0.19%) |
Apr 21, 2021 | 7.719 | 7.932 | 7.688 | 7.917 | 1,008,189 | +0.18(+2.36%) |
Apr 20, 2021 | 7.864 | 7.864 | 7.612 | 7.734 | 1,490,338 | -0.05(-0.59%) |
Apr 19, 2021 | 7.818 | 7.856 | 7.734 | 7.780 | 1,196,850 | -0.06(-0.78%) |
Apr 16, 2021 | 7.848 | 7.955 | 7.837 | 7.841 | 926,788 | +0.00(+0.00%) |
Apr 15, 2021 | 7.887 | 7.948 | 7.787 | 7.841 | 1,006,011 | -0.01(-0.10%) |
Apr 14, 2021 | 7.917 | 8.047 | 7.848 | 7.848 | 1,409,034 | -0.07(-0.87%) |
Apr 13, 2021 | 7.810 | 7.932 | 7.765 | 7.917 | 988,506 | +0.03(+0.39%) |
Apr 12, 2021 | 7.940 | 7.967 | 7.856 | 7.887 | 826,219 | -0.02(-0.19%) |
Apr 09, 2021 | 7.932 | 7.986 | 7.864 | 7.902 | 877,837 | -0.08(-0.96%) |
Apr 08, 2021 | 7.925 | 7.982 | 7.848 | 7.978 | 753,529 | +0.06(+0.77%) |
Apr 07, 2021 | 7.978 | 8.047 | 7.864 | 7.917 | 857,449 | -0.06(-0.76%) |
Apr 06, 2021 | 8.062 | 8.115 | 7.978 | 7.978 | 801,161 | -0.06(-0.76%) |
Apr 05, 2021 | 8.191 | 8.222 | 8.005 | 8.039 | 1,297,903 | -0.11(-1.31%) |
Apr 01, 2021 | 8.077 | 8.146 | 8.001 | 8.146 | 1,084,664 | +0.21(+2.69%) |
Mar 31, 2021 | 7.978 | 8.085 | 7.932 | 7.932 | 1,479,115 | -0.04(-0.48%) |
Mar 30, 2021 | 7.818 | 8.028 | 7.810 | 7.970 | 1,040,522 | +0.23(+2.95%) |
Mar 29, 2021 | 7.871 | 8.024 | 7.742 | 7.742 | 1,048,847 | -0.15(-1.93%) |
Mar 26, 2021 | 7.955 | 8.031 | 7.820 | 7.894 | 1,061,698 | +0.03(+0.39%) |
Mar 25, 2021 | 7.597 | 7.932 | 7.528 | 7.864 | 1,836,563 | +0.14(+1.78%) |
Mar 24, 2021 | 7.780 | 8.115 | 7.727 | 7.727 | 1,360,248 | -0.01(-0.10%) |
Mar 23, 2021 | 7.902 | 7.993 | 7.688 | 7.734 | 2,356,869 | -0.30(-3.70%) |
Mar 22, 2021 | 8.039 | 8.054 | 7.919 | 8.031 | 1,661,334 | -0.04(-0.47%) |
Mar 19, 2021 | 7.851 | 8.069 | 7.731 | 8.069 | 3,345,225 | +0.20(+2.48%) |
Mar 18, 2021 | 8.151 | 8.159 | 7.844 | 7.874 | 1,540,712 | -0.25(-3.05%) |
Mar 17, 2021 | 7.941 | 8.129 | 7.919 | 8.121 | 1,565,252 | +0.17(+2.08%) |
Mar 16, 2021 | 8.114 | 8.114 | 7.956 | 7.956 | 1,688,851 | -0.03(-0.38%) |
Mar 15, 2021 | 8.001 | 8.076 | 7.889 | 7.986 | 1,169,972 | -0.02(-0.19%) |
Mar 12, 2021 | 7.986 | 8.091 | 7.934 | 8.001 | 1,568,361 | +0.11(+1.43%) |
Mar 11, 2021 | 7.716 | 7.956 | 7.641 | 7.889 | 2,182,342 | +0.30(+3.96%) |
Mar 10, 2021 | 7.468 | 7.716 | 7.453 | 7.588 | 1,967,273 | +0.19(+2.54%) |
Mar 09, 2021 | 7.431 | 7.498 | 7.288 | 7.401 | 962,747 | +0.01(+0.10%) |
Mar 08, 2021 | 7.386 | 7.506 | 7.071 | 7.393 | 1,444,058 | +0.06(+0.82%) |
Mar 05, 2021 | 7.498 | 7.513 | 7.033 | 7.333 | 1,724,238 | -0.11(-1.51%) |
Mar 04, 2021 | 7.536 | 7.596 | 7.296 | 7.446 | 2,674,850 | -0.07(-0.90%) |
Mar 03, 2021 | 7.536 | 7.641 | 7.498 | 7.513 | 1,499,206 | +0.01(+0.10%) |
Mar 02, 2021 | 7.401 | 7.528 | 7.318 | 7.506 | 1,438,358 | +0.08(+1.01%) |
Mar 01, 2021 | 7.596 | 7.656 | 7.416 | 7.431 | 1,772,511 | +0.05(+0.61%) |
Feb 26, 2021 | 7.333 | 7.476 | 7.266 | 7.386 | 1,589,678 | +0.09(+1.23%) |
Feb 25, 2021 | 7.596 | 7.694 | 7.288 | 7.296 | 1,554,664 | -0.30(-3.95%) |
Feb 24, 2021 | 7.341 | 7.724 | 7.318 | 7.596 | 2,890,670 | +0.33(+4.55%) |
Feb 23, 2021 | 7.324 | 7.341 | 7.093 | 7.266 | 1,820,407 | +0.00(+0.00%) |
Feb 22, 2021 | 7.228 | 7.333 | 7.176 | 7.266 | 1,304,972 | +0.00(+0.00%) |
Feb 19, 2021 | 7.018 | 7.273 | 7.018 | 7.266 | 917,542 | +0.32(+4.54%) |
Feb 18, 2021 | 7.206 | 7.251 | 6.950 | 6.950 | 1,821,500 | -0.28(-3.84%) |
Feb 17, 2021 | 7.363 | 7.431 | 7.183 | 7.228 | 1,550,588 | -0.18(-2.43%) |
Feb 16, 2021 | 7.461 | 7.521 | 7.356 | 7.408 | 1,780,837 | -0.04(-0.50%) |
Feb 12, 2021 | 7.423 | 7.551 | 7.386 | 7.446 | 1,768,603 | +0.00(+0.00%) |
Feb 11, 2021 | 7.273 | 7.566 | 7.228 | 7.446 | 2,914,238 | +0.17(+2.27%) |
Feb 10, 2021 | 7.333 | 7.401 | 7.243 | 7.281 | 1,723,600 | -0.02(-0.31%) |
Feb 09, 2021 | 7.288 | 7.341 | 7.168 | 7.303 | 1,634,369 | +0.02(+0.31%) |
Feb 08, 2021 | 7.168 | 7.318 | 7.168 | 7.281 | 1,487,827 | +0.13(+1.78%) |
Feb 05, 2021 | 7.086 | 7.228 | 7.046 | 7.153 | 1,596,872 | +0.11(+1.60%) |
Feb 04, 2021 | 6.890 | 7.078 | 6.838 | 7.041 | 2,006,860 | +0.19(+2.74%) |
Feb 03, 2021 | 6.718 | 6.868 | 6.680 | 6.853 | 1,303,626 | +0.14(+2.13%) |
Feb 02, 2021 | 6.665 | 6.793 | 6.628 | 6.710 | 1,693,530 | +0.12(+1.82%) |
Feb 01, 2021 | 6.425 | 6.613 | 6.365 | 6.590 | 1,878,455 | +0.15(+2.33%) |
Jan 29, 2021 | 6.688 | 6.722 | 6.421 | 6.440 | 5,212,684 | -0.28(-4.13%) |
Jan 28, 2021 | 6.613 | 6.725 | 6.560 | 6.718 | 1,979,744 | +0.14(+2.05%) |
Jan 27, 2021 | 6.793 | 6.845 | 6.553 | 6.583 | 2,370,588 | -0.32(-4.67%) |
Jan 26, 2021 | 6.868 | 7.003 | 6.778 | 6.905 | 1,453,355 | +0.10(+1.43%) |
Jan 25, 2021 | 6.838 | 6.950 | 6.605 | 6.808 | 1,953,175 | -0.15(-2.16%) |
Jan 22, 2021 | 6.920 | 6.996 | 6.778 | 6.958 | 1,654,293 | -0.07(-0.96%) |
Jan 21, 2021 | 6.605 | 7.108 | 6.583 | 7.026 | 3,099,384 | +0.44(+6.73%) |
Jan 20, 2021 | 6.433 | 6.613 | 6.418 | 6.583 | 1,138,740 | +0.15(+2.33%) |
Jan 19, 2021 | 6.553 | 6.553 | 6.395 | 6.433 | 1,126,410 | -0.06(-0.92%) |
Jan 15, 2021 | 6.605 | 6.665 | 6.470 | 6.493 | 1,071,687 | -0.14(-2.04%) |
Jan 14, 2021 | 6.485 | 6.635 | 6.478 | 6.628 | 1,370,404 | +0.15(+2.32%) |
Jan 13, 2021 | 6.463 | 6.545 | 6.410 | 6.478 | 970,721 | +0.02(+0.23%) |
Jan 12, 2021 | 6.508 | 6.560 | 6.425 | 6.463 | 1,157,014 | -0.02(-0.35%) |
Jan 11, 2021 | 6.508 | 6.613 | 6.455 | 6.485 | 1,055,517 | -0.08(-1.26%) |
Jan 08, 2021 | 6.568 | 6.605 | 6.425 | 6.568 | 1,825,092 | -0.02(-0.23%) |
Jan 07, 2021 | 6.635 | 6.650 | 6.493 | 6.583 | 1,157,302 | +0.03(+0.46%) |
Jan 06, 2021 | 6.358 | 6.635 | 6.320 | 6.553 | 2,462,021 | +0.25(+3.93%) |
Jan 05, 2021 | 6.403 | 6.463 | 6.290 | 6.305 | 1,724,646 | -0.09(-1.41%) |
Jan 04, 2021 | 6.590 | 6.635 | 6.380 | 6.395 | 2,428,455 | -0.20(-2.96%) |
Dec 31, 2020 | 6.590 | 6.590 | 6.590 | 1,198,048 | +0.01(+0.11%) | |
Dec 30, 2020 | 6.560 | 6.695 | 6.478 | 6.583 | 1,198,048 | +0.02(+0.34%) |
Dec 29, 2020 | 6.635 | 6.703 | 6.500 | 6.560 | 1,304,002 | -0.09(-1.35%) |
Dec 28, 2020 | 6.695 | 6.860 | 6.643 | 6.650 | 1,425,253 | -0.03(-0.45%) |
Dec 24, 2020 | 6.710 | 6.719 | 6.598 | 6.680 | 708,773 | -0.02(-0.34%) |
Dec 23, 2020 | 6.470 | 6.793 | 6.418 | 6.703 | 2,307,728 | +0.27(+4.20%) |
Dec 22, 2020 | 6.485 | 6.523 | 6.373 | 6.433 | 1,851,601 | -0.05(-0.70%) |
Dec 21, 2020 | 6.508 | 6.568 | 6.403 | 6.478 | 2,960,775 | -0.14(-2.15%) |
Dec 18, 2020 | 6.613 | 6.658 | 6.508 | 6.620 | 7,354,992 | +0.04(+0.57%) |
Dec 17, 2020 | 6.583 | 6.658 | 6.485 | 6.583 | 3,304,921 | +0.00(+0.00%) |
Dec 16, 2020 | 6.628 | 6.673 | 6.553 | 6.583 | 1,899,986 | -0.04(-0.57%) |
Dec 15, 2020 | 6.583 | 6.642 | 6.502 | 6.620 | 2,090,025 | +0.04(+0.67%) |
Dec 14, 2020 | 6.628 | 6.672 | 6.502 | 6.576 | 2,993,661 | +0.07(+1.14%) |
Dec 11, 2020 | 6.428 | 6.509 | 6.373 | 6.502 | 2,165,350 | +0.04(+0.69%) |
Dec 10, 2020 | 6.436 | 6.524 | 6.391 | 6.458 | 2,217,313 | -0.03(-0.46%) |
Dec 09, 2020 | 6.650 | 6.650 | 6.413 | 6.487 | 3,145,521 | -0.13(-1.90%) |
Dec 08, 2020 | 6.406 | 6.613 | 6.391 | 6.613 | 1,750,968 | +0.15(+2.29%) |
Dec 07, 2020 | 6.694 | 6.694 | 6.354 | 6.465 | 2,191,392 | -0.23(-3.42%) |
Dec 04, 2020 | 6.628 | 6.752 | 6.620 | 6.694 | 1,341,112 | +0.11(+1.68%) |
Dec 03, 2020 | 6.591 | 6.716 | 6.506 | 6.583 | 1,440,463 | +0.02(+0.34%) |
Dec 02, 2020 | 6.539 | 6.597 | 6.458 | 6.561 | 1,187,717 | +0.05(+0.79%) |
Dec 01, 2020 | 6.583 | 6.679 | 6.443 | 6.509 | 1,852,962 | +0.12(+1.85%) |
Nov 30, 2020 | 6.775 | 6.820 | 6.384 | 6.391 | 4,747,120 | -0.38(-5.67%) |
Nov 27, 2020 | 6.835 | 6.931 | 6.768 | 6.775 | 1,345,307 | -0.04(-0.65%) |
Nov 25, 2020 | 7.019 | 7.034 | 6.672 | 6.820 | 4,417,725 | -0.25(-3.55%) |
Nov 24, 2020 | 6.849 | 7.130 | 6.798 | 7.071 | 3,607,380 | +0.44(+6.69%) |
Nov 23, 2020 | 6.724 | 6.753 | 6.598 | 6.628 | 2,485,744 | +0.02(+0.34%) |
Nov 20, 2020 | 6.650 | 6.790 | 6.539 | 6.605 | 1,673,784 | -0.01(-0.22%) |
Nov 19, 2020 | 6.694 | 6.768 | 6.450 | 6.620 | 1,687,914 | -0.07(-1.10%) |
Nov 18, 2020 | 6.798 | 7.049 | 6.694 | 6.694 | 2,808,849 | -0.05(-0.77%) |
Nov 17, 2020 | 6.665 | 6.879 | 6.665 | 6.746 | 2,237,792 | -0.02(-0.33%) |
Nov 16, 2020 | 6.620 | 6.820 | 6.576 | 6.768 | 2,124,722 | +0.26(+3.97%) |
Nov 13, 2020 | 6.295 | 6.554 | 6.280 | 6.509 | 2,062,895 | +0.30(+4.88%) |
Nov 12, 2020 | 6.421 | 6.450 | 6.170 | 6.206 | 2,003,541 | -0.28(-4.33%) |
Nov 11, 2020 | 6.997 | 7.004 | 6.354 | 6.487 | 2,828,004 | -0.48(-6.89%) |
Nov 10, 2020 | 6.546 | 6.997 | 6.495 | 6.967 | 3,677,227 | +0.49(+7.53%) |
Nov 09, 2020 | 6.399 | 6.613 | 6.288 | 6.480 | 4,402,409 | +0.45(+7.48%) |
Nov 06, 2020 | 6.258 | 6.317 | 6.007 | 6.029 | 1,775,968 | -0.18(-2.97%) |
Nov 05, 2020 | 6.206 | 6.339 | 6.177 | 6.214 | 1,975,585 | +0.02(+0.36%) |
Nov 04, 2020 | 6.406 | 6.406 | 6.162 | 6.192 | 2,519,435 | -0.27(-4.12%) |
Nov 03, 2020 | 6.554 | 6.628 | 6.384 | 6.458 | 1,665,922 | -0.01(-0.11%) |
Nov 02, 2020 | 6.332 | 6.517 | 6.266 | 6.465 | 1,371,847 | +0.18(+2.94%) |
Oct 30, 2020 | 6.428 | 6.539 | 6.147 | 6.280 | 2,060,865 | -0.08(-1.28%) |
Oct 29, 2020 | 6.059 | 6.399 | 5.940 | 6.362 | 2,385,936 | +0.27(+4.36%) |
Oct 28, 2020 | 6.037 | 6.133 | 5.904 | 6.096 | 1,899,699 | -0.03(-0.48%) |
Oct 27, 2020 | 6.295 | 6.417 | 6.125 | 6.125 | 1,576,476 | -0.15(-2.36%) |
Oct 26, 2020 | 6.406 | 6.421 | 6.243 | 6.273 | 2,430,553 | -0.18(-2.86%) |
Oct 23, 2020 | 6.347 | 6.487 | 6.258 | 6.458 | 2,264,962 | +0.29(+4.67%) |
Oct 22, 2020 | 6.059 | 6.206 | 6.009 | 6.170 | 1,689,121 | +0.12(+1.95%) |
Oct 21, 2020 | 5.970 | 6.081 | 5.911 | 6.051 | 2,431,556 | +0.05(+0.86%) |
Oct 20, 2020 | 6.059 | 6.118 | 5.948 | 6.000 | 1,239,370 | -0.03(-0.49%) |
Oct 19, 2020 | 6.088 | 6.118 | 6.014 | 6.029 | 1,432,747 | -0.04(-0.61%) |
Oct 16, 2020 | 5.933 | 6.170 | 5.841 | 6.066 | 2,331,145 | +0.24(+4.06%) |
Oct 15, 2020 | 5.815 | 5.867 | 5.763 | 5.830 | 1,303,455 | -0.05(-0.88%) |
Oct 14, 2020 | 5.889 | 6.000 | 5.847 | 5.881 | 967,893 | +0.01(+0.13%) |
Oct 13, 2020 | 5.881 | 5.904 | 5.793 | 5.874 | 1,394,111 | -0.04(-0.62%) |
Oct 12, 2020 | 5.830 | 5.918 | 5.807 | 5.911 | 1,054,476 | +0.06(+1.01%) |
Oct 09, 2020 | 6.044 | 6.044 | 5.800 | 5.852 | 1,269,245 | -0.17(-2.82%) |
Oct 08, 2020 | 5.837 | 6.037 | 5.826 | 6.022 | 2,138,644 | +0.21(+3.69%) |
Oct 07, 2020 | 5.837 | 5.867 | 5.693 | 5.807 | 1,930,325 | +0.04(+0.64%) |
Oct 06, 2020 | 5.822 | 6.014 | 5.763 | 5.771 | 2,012,423 | +0.00(+0.00%) |
Oct 05, 2020 | 5.793 | 5.822 | 5.645 | 5.771 | 1,526,845 | +0.01(+0.26%) |
Oct 02, 2020 | 5.519 | 5.763 | 5.519 | 5.756 | 2,002,532 | +0.06(+1.04%) |
Oct 01, 2020 | 5.652 | 5.704 | 5.534 | 5.697 | 1,157,775 | +0.14(+2.53%) |
Sep 30, 2020 | 5.490 | 5.704 | 5.490 | 5.556 | 1,879,091 | +0.09(+1.62%) |
Sep 29, 2020 | 5.711 | 5.711 | 5.364 | 5.468 | 1,902,349 | -0.21(-3.77%) |
Sep 28, 2020 | 5.586 | 5.789 | 5.586 | 5.682 | 1,800,157 | +0.16(+2.95%) |
Sep 25, 2020 | 5.394 | 5.578 | 5.379 | 5.519 | 2,624,568 | +0.11(+2.05%) |
Sep 24, 2020 | 5.283 | 5.601 | 5.253 | 5.408 | 2,523,211 | +0.15(+2.81%) |
Sep 23, 2020 | 5.615 | 5.667 | 5.261 | 5.261 | 1,676,166 | -0.33(-5.82%) |
Sep 22, 2020 | 5.689 | 5.745 | 5.586 | 5.586 | 1,242,654 | -0.08(-1.43%) |
Sep 21, 2020 | 5.748 | 5.822 | 5.638 | 5.667 | 2,272,030 | -0.13(-2.17%) |
Sep 18, 2020 | 5.836 | 5.927 | 5.733 | 5.793 | 3,864,297 | -0.01(-0.25%) |
Sep 17, 2020 | 5.713 | 5.814 | 5.597 | 5.807 | 1,575,138 | +0.03(+0.50%) |
Sep 16, 2020 | 5.575 | 5.800 | 5.531 | 5.778 | 2,244,506 | +0.20(+3.65%) |
Sep 15, 2020 | 5.502 | 5.706 | 5.474 | 5.575 | 2,053,607 | +0.06(+1.05%) |
Sep 14, 2020 | 5.205 | 5.524 | 5.190 | 5.517 | 2,946,808 | +0.34(+6.59%) |
Sep 11, 2020 | 5.277 | 5.285 | 5.089 | 5.176 | 2,380,212 | -0.06(-1.11%) |
Sep 10, 2020 | 5.335 | 5.379 | 5.234 | 5.234 | 1,405,549 | -0.10(-1.90%) |
Sep 09, 2020 | 5.263 | 5.437 | 5.205 | 5.335 | 2,166,457 | +0.10(+1.94%) |
Sep 08, 2020 | 5.183 | 5.393 | 5.161 | 5.234 | 2,136,443 | -0.01(-0.14%) |
Sep 04, 2020 | 5.263 | 5.350 | 5.078 | 5.241 | 2,097,942 | +0.03(+0.56%) |
Sep 03, 2020 | 5.256 | 5.364 | 5.168 | 5.212 | 3,677,125 | -0.04(-0.69%) |
Sep 02, 2020 | 5.089 | 5.277 | 5.067 | 5.248 | 2,945,119 | +0.15(+2.84%) |
Sep 01, 2020 | 4.965 | 5.183 | 4.965 | 5.103 | 2,903,077 | +0.07(+1.44%) |
Aug 31, 2020 | 5.197 | 5.212 | 4.936 | 5.030 | 3,354,629 | -0.19(-3.62%) |
Aug 28, 2020 | 5.176 | 5.256 | 5.110 | 5.219 | 1,505,713 | +0.05(+0.98%) |
Aug 27, 2020 | 5.052 | 5.197 | 5.052 | 5.168 | 1,700,998 | +0.11(+2.15%) |
Aug 26, 2020 | 5.132 | 5.147 | 5.060 | 5.060 | 2,153,758 | -0.07(-1.27%) |
Aug 25, 2020 | 5.226 | 5.277 | 5.081 | 5.125 | 1,665,219 | -0.08(-1.53%) |
Aug 24, 2020 | 4.980 | 5.219 | 4.925 | 5.205 | 3,048,564 | +0.25(+4.98%) |
Aug 21, 2020 | 5.096 | 5.154 | 4.958 | 4.958 | 2,241,763 | -0.17(-3.39%) |
Aug 20, 2020 | 5.125 | 5.241 | 5.103 | 5.132 | 1,406,363 | -0.04(-0.70%) |
Aug 19, 2020 | 5.132 | 5.256 | 5.118 | 5.168 | 1,834,777 | +0.01(+0.14%) |
Aug 18, 2020 | 5.118 | 5.250 | 5.089 | 5.161 | 1,712,333 | +0.01(+0.28%) |
Aug 17, 2020 | 5.219 | 5.234 | 5.089 | 5.147 | 2,415,496 | -0.09(-1.66%) |
Aug 14, 2020 | 5.132 | 5.328 | 5.063 | 5.234 | 2,250,166 | +0.07(+1.26%) |
Aug 13, 2020 | 5.263 | 5.428 | 5.168 | 5.168 | 1,917,273 | -0.11(-2.06%) |
Aug 12, 2020 | 5.633 | 5.691 | 5.176 | 5.277 | 3,867,847 | -0.28(-5.09%) |
Aug 11, 2020 | 5.466 | 5.749 | 5.466 | 5.560 | 8,259,897 | +0.39(+7.58%) |
Aug 10, 2020 | 4.929 | 5.274 | 4.914 | 5.168 | 4,998,886 | +0.27(+5.48%) |
Aug 07, 2020 | 4.936 | 4.951 | 4.729 | 4.900 | 3,466,171 | -0.06(-1.17%) |
Aug 06, 2020 | 5.023 | 5.081 | 4.951 | 4.958 | 2,105,753 | -0.11(-2.15%) |
Aug 05, 2020 | 5.016 | 5.081 | 4.965 | 5.067 | 2,709,182 | +0.08(+1.60%) |
Aug 04, 2020 | 5.089 | 5.103 | 4.900 | 4.987 | 3,090,625 | -0.14(-2.69%) |
Aug 03, 2020 | 5.147 | 5.154 | 4.929 | 5.125 | 1,960,699 | -0.05(-0.98%) |
Jul 31, 2020 | 5.030 | 5.390 | 4.972 | 5.176 | 3,633,274 | +0.15(+2.89%) |
Jul 30, 2020 | 4.958 | 5.139 | 4.936 | 5.030 | 2,072,032 | -0.04(-0.72%) |
Jul 29, 2020 | 5.060 | 5.089 | 4.925 | 5.067 | 1,489,738 | +0.03(+0.58%) |
Jul 28, 2020 | 4.929 | 5.132 | 4.922 | 5.038 | 1,624,365 | +0.09(+1.91%) |
Jul 27, 2020 | 4.914 | 4.972 | 4.878 | 4.943 | 1,500,623 | +0.03(+0.59%) |
Jul 24, 2020 | 5.009 | 5.067 | 4.901 | 4.914 | 1,609,171 | -0.09(-1.88%) |
Jul 23, 2020 | 5.125 | 5.230 | 5.001 | 5.009 | 2,990,093 | -0.15(-2.95%) |
Jul 22, 2020 | 4.958 | 5.292 | 4.907 | 5.161 | 2,608,967 | +0.20(+4.10%) |
Jul 21, 2020 | 4.965 | 4.994 | 4.878 | 4.958 | 2,393,459 | +0.01(+0.15%) |
Jul 20, 2020 | 4.842 | 4.951 | 4.795 | 4.951 | 2,180,770 | +0.07(+1.34%) |
Jul 17, 2020 | 4.871 | 4.914 | 4.795 | 4.885 | 1,763,737 | +0.00(+0.00%) |
Jul 16, 2020 | 4.784 | 5.081 | 4.733 | 4.885 | 3,100,181 | -0.10(-2.04%) |
Jul 15, 2020 | 4.791 | 5.009 | 4.697 | 4.987 | 4,726,217 | +0.34(+7.34%) |
Jul 14, 2020 | 4.486 | 4.646 | 4.421 | 4.646 | 2,068,995 | +0.12(+2.56%) |
Jul 13, 2020 | 4.631 | 4.682 | 4.515 | 4.530 | 2,385,441 | -0.06(-1.27%) |
Jul 10, 2020 | 4.392 | 4.588 | 4.305 | 4.588 | 3,130,451 | +0.14(+3.10%) |
Jul 09, 2020 | 4.682 | 4.733 | 4.370 | 4.450 | 3,460,533 | -0.27(-5.69%) |
Jul 08, 2020 | 4.559 | 4.776 | 4.551 | 4.718 | 2,294,356 | +0.14(+3.01%) |
Jul 07, 2020 | 4.856 | 4.900 | 4.573 | 4.580 | 2,953,370 | -0.31(-6.38%) |
Jul 06, 2020 | 4.856 | 4.972 | 4.769 | 4.893 | 3,133,286 | +0.14(+2.90%) |
Jul 02, 2020 | 5.096 | 5.102 | 4.755 | 4.755 | 2,637,547 | -0.23(-4.52%) |
Jul 01, 2020 | 5.074 | 5.226 | 4.907 | 4.980 | 3,513,051 | -0.10(-2.00%) |
Jun 30, 2020 | 4.987 | 5.147 | 4.922 | 5.081 | 3,559,775 | +0.07(+1.30%) |
Jun 29, 2020 | 4.856 | 5.052 | 4.682 | 5.016 | 3,776,374 | +0.19(+3.91%) |
Jun 26, 2020 | 4.835 | 4.885 | 4.662 | 4.827 | 4,061,155 | -0.13(-2.64%) |
Jun 25, 2020 | 4.472 | 4.972 | 4.443 | 4.958 | 3,102,640 | +0.25(+5.40%) |
Jun 24, 2020 | 4.842 | 4.864 | 4.443 | 4.704 | 4,446,486 | -0.33(-6.49%) |
Jun 23, 2020 | 4.856 | 5.045 | 4.820 | 5.030 | 2,921,456 | +0.28(+5.96%) |
Jun 22, 2020 | 4.740 | 4.805 | 4.609 | 4.747 | 2,869,545 | -0.05(-1.06%) |
Jun 19, 2020 | 5.081 | 5.139 | 4.762 | 4.798 | 6,908,786 | -0.21(-4.13%) |
Jun 18, 2020 | 4.948 | 5.163 | 4.884 | 5.005 | 2,881,020 | -0.06(-1.27%) |
Jun 17, 2020 | 5.226 | 5.226 | 5.041 | 5.069 | 3,201,406 | -0.15(-2.87%) |
Jun 16, 2020 | 5.447 | 5.454 | 4.991 | 5.219 | 6,408,100 | +0.12(+2.38%) |
Jun 15, 2020 | 4.805 | 5.283 | 4.713 | 5.098 | 9,765,480 | -0.06(-1.11%) |
Jun 12, 2020 | 4.848 | 5.162 | 4.689 | 5.155 | 7,548,500 | +0.75(+16.99%) |
Jun 11, 2020 | 4.328 | 4.805 | 4.285 | 4.406 | 9,441,984 | -0.70(-13.69%) |
Jun 10, 2020 | 5.454 | 5.483 | 4.748 | 5.105 | 9,825,224 | -0.26(-4.79%) |
Jun 09, 2020 | 5.832 | 6.117 | 5.354 | 5.362 | 10,267,072 | -0.85(-13.66%) |
Jun 08, 2020 | 5.597 | 6.509 | 5.297 | 6.210 | 14,954,601 | +1.16(+23.02%) |
Jun 05, 2020 | 5.205 | 5.668 | 4.955 | 5.048 | 12,145,849 | +0.31(+6.63%) |
Jun 04, 2020 | 4.207 | 4.870 | 4.135 | 4.734 | 10,540,457 | +0.58(+14.09%) |
Jun 03, 2020 | 3.957 | 4.228 | 3.943 | 4.150 | 5,442,847 | +0.27(+6.99%) |
Jun 02, 2020 | 4.085 | 4.157 | 3.829 | 3.879 | 6,069,485 | -0.09(-2.33%) |
Jun 01, 2020 | 3.800 | 4.100 | 3.772 | 3.971 | 4,868,288 | +0.16(+4.11%) |
May 29, 2020 | 3.750 | 3.936 | 3.679 | 3.814 | 6,047,608 | -0.04(-0.93%) |
May 28, 2020 | 3.993 | 4.064 | 3.814 | 3.850 | 6,240,492 | -0.11(-2.70%) |
May 27, 2020 | 3.978 | 4.050 | 3.715 | 3.957 | 8,287,820 | +0.14(+3.54%) |
May 26, 2020 | 4.007 | 4.064 | 3.722 | 3.822 | 9,527,939 | +0.19(+5.30%) |
May 22, 2020 | 3.308 | 3.665 | 3.183 | 3.629 | 8,068,433 | +0.29(+8.76%) |
May 21, 2020 | 3.230 | 3.344 | 3.123 | 3.337 | 7,337,110 | +0.11(+3.54%) |
May 20, 2020 | 3.123 | 3.305 | 3.080 | 3.223 | 6,536,445 | +0.19(+6.35%) |
May 19, 2020 | 2.994 | 3.116 | 2.859 | 3.030 | 6,681,068 | +0.06(+2.16%) |
May 18, 2020 | 2.802 | 2.994 | 2.709 | 2.966 | 7,826,686 | +0.32(+12.13%) |
May 15, 2020 | 2.724 | 2.795 | 2.617 | 2.645 | 7,552,427 | -0.14(-4.87%) |
May 14, 2020 | 2.474 | 2.788 | 2.353 | 2.781 | 6,497,793 | +0.25(+9.86%) |
May 13, 2020 | 2.681 | 2.695 | 2.388 | 2.531 | 6,751,181 | -0.13(-4.83%) |
May 12, 2020 | 2.888 | 2.909 | 2.659 | 2.659 | 6,461,035 | -0.20(-6.98%) |
May 11, 2020 | 2.980 | 3.023 | 2.852 | 2.859 | 4,806,037 | -0.14(-4.52%) |
May 08, 2020 | 2.752 | 3.037 | 2.738 | 2.994 | 8,523,848 | -0.05(-1.64%) |
May 07, 2020 | 2.923 | 3.137 | 2.873 | 3.044 | 6,345,433 | +0.15(+5.17%) |
May 06, 2020 | 2.902 | 3.087 | 2.895 | 2.895 | 7,865,421 | +0.00(+0.00%) |
May 05, 2020 | 2.866 | 3.044 | 2.852 | 2.895 | 5,393,460 | +0.19(+6.84%) |
May 04, 2020 | 2.609 | 2.766 | 2.467 | 2.709 | 4,208,386 | -0.04(-1.30%) |