Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.202 | 9.242 | 9.102 | 9.211 | 6,621,579 | -0.04(-0.47%) |
May 27, 2021 | 9.124 | 9.263 | 9.098 | 9.255 | 7,444,257 | +0.28(+3.10%) |
May 26, 2021 | 8.802 | 9.011 | 8.771 | 8.976 | 7,877,781 | +0.11(+1.28%) |
May 25, 2021 | 8.985 | 9.063 | 8.863 | 8.863 | 5,978,066 | -0.16(-1.74%) |
May 24, 2021 | 8.924 | 9.046 | 8.889 | 9.019 | 5,655,189 | +0.06(+0.68%) |
May 21, 2021 | 8.906 | 8.976 | 8.889 | 8.959 | 6,427,726 | +0.01(+0.10%) |
May 20, 2021 | 8.898 | 8.974 | 8.828 | 8.950 | 5,111,049 | -0.02(-0.19%) |
May 19, 2021 | 8.802 | 8.990 | 8.723 | 8.967 | 7,146,239 | +0.02(+0.19%) |
May 18, 2021 | 9.002 | 9.046 | 8.950 | 8.950 | 6,927,940 | -0.05(-0.58%) |
May 17, 2021 | 8.898 | 9.028 | 8.837 | 9.002 | 8,743,059 | -0.04(-0.48%) |
May 14, 2021 | 8.941 | 9.072 | 8.915 | 9.046 | 6,388,652 | +0.17(+1.96%) |
May 13, 2021 | 8.689 | 8.906 | 8.662 | 8.871 | 11,333,659 | +0.09(+0.99%) |
May 12, 2021 | 8.967 | 9.037 | 8.767 | 8.784 | 10,898,027 | -0.21(-2.32%) |
May 11, 2021 | 8.863 | 8.993 | 8.828 | 8.993 | 15,767,049 | +0.00(+0.00%) |
May 10, 2021 | 9.115 | 9.176 | 8.989 | 8.993 | 6,969,615 | +0.06(+0.68%) |
May 07, 2021 | 8.776 | 8.963 | 8.697 | 8.932 | 7,167,315 | +0.25(+2.91%) |
May 06, 2021 | 8.619 | 8.680 | 8.506 | 8.680 | 7,365,709 | +0.11(+1.32%) |
May 05, 2021 | 8.558 | 8.636 | 8.462 | 8.567 | 8,494,159 | +0.17(+1.97%) |
May 04, 2021 | 8.306 | 8.415 | 8.192 | 8.401 | 10,517,803 | -0.02(-0.21%) |
May 03, 2021 | 8.427 | 8.488 | 8.340 | 8.419 | 3,621,829 | +0.09(+1.04%) |
Apr 30, 2021 | 8.610 | 8.610 | 8.314 | 8.332 | 17,677,448 | -0.97(-10.39%) |
Apr 29, 2021 | 9.272 | 9.315 | 9.167 | 9.298 | 8,486,451 | +0.04(+0.47%) |
Apr 28, 2021 | 9.115 | 9.255 | 9.107 | 9.255 | 14,900,938 | +0.06(+0.66%) |
Apr 27, 2021 | 8.993 | 9.194 | 8.976 | 9.194 | 17,394,430 | +0.24(+2.62%) |
Apr 26, 2021 | 8.906 | 9.028 | 8.906 | 8.959 | 13,159,945 | +0.15(+1.68%) |
Apr 23, 2021 | 8.610 | 8.880 | 8.602 | 8.811 | 12,068,025 | +0.10(+1.20%) |
Apr 22, 2021 | 8.793 | 8.837 | 8.706 | 8.706 | 4,305,556 | -0.16(-1.77%) |
Apr 21, 2021 | 8.697 | 8.871 | 8.632 | 8.863 | 5,611,124 | +0.04(+0.49%) |
Apr 20, 2021 | 8.976 | 8.985 | 8.784 | 8.819 | 5,749,653 | -0.27(-2.97%) |
Apr 19, 2021 | 9.185 | 9.202 | 9.085 | 9.089 | 3,150,689 | -0.05(-0.57%) |
Apr 16, 2021 | 9.063 | 9.150 | 9.046 | 9.141 | 3,802,177 | +0.20(+2.24%) |
Apr 15, 2021 | 9.028 | 9.028 | 8.845 | 8.941 | 4,571,785 | -0.03(-0.39%) |
Apr 14, 2021 | 8.898 | 9.080 | 8.889 | 8.976 | 5,452,192 | +0.05(+0.59%) |
Apr 13, 2021 | 8.967 | 8.993 | 8.889 | 8.924 | 4,099,766 | -0.09(-0.97%) |
Apr 12, 2021 | 9.011 | 9.072 | 8.967 | 9.011 | 3,772,732 | +0.12(+1.37%) |
Apr 09, 2021 | 8.898 | 8.928 | 8.841 | 8.889 | 3,505,487 | -0.11(-1.26%) |
Apr 08, 2021 | 8.959 | 9.024 | 8.885 | 9.002 | 5,578,214 | -0.02(-0.19%) |
Apr 07, 2021 | 8.967 | 9.063 | 8.943 | 9.019 | 4,789,322 | +0.09(+0.97%) |
Apr 06, 2021 | 8.950 | 9.028 | 8.885 | 8.932 | 6,915,909 | -0.06(-0.68%) |
Apr 05, 2021 | 9.011 | 9.046 | 8.941 | 8.993 | 3,680,357 | +0.12(+1.37%) |
Apr 01, 2021 | 8.871 | 8.893 | 8.797 | 8.871 | 5,597,707 | -0.03(-0.39%) |
Mar 31, 2021 | 9.028 | 9.063 | 8.875 | 8.906 | 6,524,036 | -0.11(-1.25%) |
Mar 30, 2021 | 8.845 | 9.046 | 8.845 | 9.019 | 7,739,699 | +0.31(+3.60%) |
Mar 29, 2021 | 8.706 | 8.789 | 8.614 | 8.706 | 11,601,071 | -0.05(-0.60%) |
Mar 26, 2021 | 8.793 | 8.848 | 8.628 | 8.758 | 9,408,385 | -0.04(-0.49%) |
Mar 25, 2021 | 8.584 | 8.819 | 8.532 | 8.802 | 11,342,502 | +0.14(+1.61%) |
Mar 24, 2021 | 8.723 | 8.876 | 8.654 | 8.663 | 8,129,015 | +0.11(+1.32%) |
Mar 23, 2021 | 8.663 | 8.752 | 8.528 | 8.549 | 6,592,580 | -0.15(-1.70%) |
Mar 22, 2021 | 8.828 | 8.837 | 8.680 | 8.697 | 5,094,968 | -0.15(-1.67%) |
Mar 19, 2021 | 8.671 | 8.880 | 8.532 | 8.845 | 11,116,389 | +0.14(+1.60%) |
Mar 18, 2021 | 8.793 | 8.959 | 8.684 | 8.706 | 9,197,027 | -0.14(-1.57%) |
Mar 17, 2021 | 8.793 | 8.932 | 8.689 | 8.845 | 9,258,548 | +0.01(+0.10%) |
Mar 16, 2021 | 8.889 | 8.898 | 8.750 | 8.837 | 8,878,385 | +0.06(+0.69%) |
Mar 15, 2021 | 8.697 | 8.784 | 8.575 | 8.776 | 10,405,648 | -0.02(-0.20%) |
Mar 12, 2021 | 8.619 | 8.793 | 8.589 | 8.793 | 7,220,369 | +0.36(+4.23%) |
Mar 11, 2021 | 8.323 | 8.471 | 8.262 | 8.436 | 8,174,737 | -0.04(-0.51%) |
Mar 10, 2021 | 8.393 | 8.488 | 8.332 | 8.480 | 6,780,430 | +0.04(+0.52%) |
Mar 09, 2021 | 8.332 | 8.541 | 8.279 | 8.436 | 10,429,538 | -0.05(-0.62%) |
Mar 08, 2021 | 8.506 | 8.580 | 8.420 | 8.488 | 11,213,540 | +0.17(+2.09%) |
Mar 05, 2021 | 8.393 | 8.467 | 8.105 | 8.314 | 169,550,672 | +0.30(+3.69%) |
Mar 04, 2021 | 8.131 | 8.210 | 7.896 | 8.018 | 7,541,600 | -0.21(-2.54%) |
Mar 03, 2021 | 8.131 | 8.306 | 8.114 | 8.227 | 6,441,547 | +0.36(+4.54%) |
Mar 02, 2021 | 7.853 | 7.923 | 7.827 | 7.870 | 4,412,145 | +0.04(+0.56%) |
Mar 01, 2021 | 7.766 | 7.870 | 7.740 | 7.827 | 4,293,823 | +0.14(+1.81%) |
Feb 26, 2021 | 7.748 | 7.774 | 7.622 | 7.687 | 6,773,554 | -0.12(-1.56%) |
Feb 25, 2021 | 8.088 | 8.131 | 7.775 | 7.809 | 6,322,046 | -0.20(-2.55%) |
Feb 24, 2021 | 7.867 | 8.057 | 7.841 | 8.014 | 5,734,223 | +0.25(+3.23%) |
Feb 23, 2021 | 7.633 | 7.798 | 7.521 | 7.763 | 10,862,309 | +0.35(+4.67%) |
Feb 22, 2021 | 7.348 | 7.512 | 7.330 | 7.417 | 3,918,662 | +0.02(+0.23%) |
Feb 19, 2021 | 7.374 | 7.451 | 7.374 | 7.399 | 3,580,047 | +0.30(+4.27%) |
Feb 18, 2021 | 7.088 | 7.131 | 6.967 | 7.097 | 7,255,135 | -0.29(-3.98%) |
Feb 17, 2021 | 7.382 | 7.408 | 7.296 | 7.391 | 4,645,315 | -0.11(-1.50%) |
Feb 16, 2021 | 7.339 | 7.512 | 7.322 | 7.503 | 7,129,307 | +0.52(+7.43%) |
Feb 12, 2021 | 6.949 | 7.001 | 6.923 | 6.984 | 3,369,402 | +0.04(+0.62%) |
Feb 11, 2021 | 6.915 | 6.962 | 6.863 | 6.941 | 4,895,798 | -0.08(-1.11%) |
Feb 10, 2021 | 7.036 | 7.088 | 6.984 | 7.019 | 4,827,667 | -0.03(-0.37%) |
Feb 09, 2021 | 7.036 | 7.075 | 6.993 | 7.045 | 3,265,490 | +0.04(+0.62%) |
Feb 08, 2021 | 7.001 | 7.079 | 6.967 | 7.001 | 4,177,687 | +0.05(+0.75%) |
Feb 05, 2021 | 6.984 | 7.019 | 6.889 | 6.949 | 4,372,019 | +0.09(+1.26%) |
Feb 04, 2021 | 6.872 | 6.941 | 6.841 | 6.863 | 4,419,844 | +0.17(+2.59%) |
Feb 03, 2021 | 6.638 | 6.724 | 6.622 | 6.690 | 3,620,302 | +0.11(+1.71%) |
Feb 02, 2021 | 6.551 | 6.629 | 6.525 | 6.577 | 4,121,991 | +0.17(+2.70%) |
Feb 01, 2021 | 6.396 | 6.422 | 6.335 | 6.404 | 3,545,485 | +0.10(+1.65%) |
Jan 29, 2021 | 6.404 | 6.435 | 6.240 | 6.300 | 7,020,050 | -0.23(-3.45%) |
Jan 28, 2021 | 6.344 | 6.586 | 6.335 | 6.525 | 8,154,569 | +0.21(+3.29%) |
Jan 27, 2021 | 6.378 | 6.404 | 6.274 | 6.318 | 6,618,948 | -0.26(-3.95%) |
Jan 26, 2021 | 6.595 | 6.638 | 6.551 | 6.577 | 3,405,556 | +0.07(+1.06%) |
Jan 25, 2021 | 6.525 | 6.551 | 6.430 | 6.508 | 4,391,656 | -0.25(-3.71%) |
Jan 22, 2021 | 6.724 | 6.776 | 6.681 | 6.759 | 2,529,362 | -0.08(-1.14%) |
Jan 21, 2021 | 6.906 | 6.923 | 6.811 | 6.837 | 2,636,374 | -0.03(-0.50%) |
Jan 20, 2021 | 6.846 | 6.889 | 6.820 | 6.872 | 2,981,477 | -0.03(-0.50%) |
Jan 19, 2021 | 6.906 | 6.941 | 6.846 | 6.906 | 3,282,903 | -0.04(-0.62%) |
Jan 15, 2021 | 7.062 | 7.071 | 6.880 | 6.949 | 5,263,015 | -0.30(-4.18%) |
Jan 14, 2021 | 7.200 | 7.278 | 7.183 | 7.252 | 3,833,758 | +0.09(+1.21%) |
Jan 13, 2021 | 7.174 | 7.209 | 7.123 | 7.166 | 4,584,181 | -0.11(-1.55%) |
Jan 12, 2021 | 7.209 | 7.278 | 7.166 | 7.278 | 4,805,212 | +0.18(+2.56%) |
Jan 11, 2021 | 6.984 | 7.114 | 6.967 | 7.097 | 3,924,091 | -0.05(-0.73%) |
Jan 08, 2021 | 7.226 | 7.244 | 7.061 | 7.149 | 4,505,015 | -0.09(-1.20%) |
Jan 07, 2021 | 7.261 | 7.335 | 7.209 | 7.235 | 5,430,676 | -0.06(-0.83%) |
Jan 06, 2021 | 7.123 | 7.356 | 7.097 | 7.296 | 8,630,832 | +0.54(+7.94%) |
Jan 05, 2021 | 6.621 | 6.785 | 6.612 | 6.759 | 4,846,914 | +0.10(+1.56%) |
Jan 04, 2021 | 6.872 | 6.898 | 6.655 | 6.655 | 7,510,603 | -0.26(-3.75%) |
Dec 31, 2020 | 6.915 | 6.915 | 6.915 | 3,065,171 | -0.03(-0.50%) | |
Dec 30, 2020 | 7.010 | 7.045 | 6.941 | 6.949 | 3,065,171 | -0.01(-0.12%) |
Dec 29, 2020 | 7.019 | 7.036 | 6.932 | 6.958 | 4,634,248 | -0.11(-1.59%) |
Dec 28, 2020 | 7.097 | 7.140 | 7.062 | 7.071 | 2,700,608 | +0.05(+0.74%) |
Dec 24, 2020 | 7.235 | 7.261 | 7.001 | 7.019 | 4,213,370 | -0.08(-1.10%) |
Dec 23, 2020 | 6.906 | 7.123 | 6.898 | 7.097 | 8,524,102 | +0.41(+6.08%) |
Dec 22, 2020 | 6.716 | 6.742 | 6.647 | 6.690 | 6,433,795 | +0.08(+1.18%) |
Dec 21, 2020 | 6.465 | 6.647 | 6.422 | 6.612 | 7,517,291 | -0.14(-2.05%) |
Dec 18, 2020 | 6.759 | 6.785 | 6.703 | 6.750 | 4,116,078 | -0.05(-0.76%) |
Dec 17, 2020 | 6.906 | 6.932 | 6.794 | 6.802 | 3,968,094 | +0.10(+1.42%) |
Dec 16, 2020 | 6.759 | 6.768 | 6.664 | 6.707 | 4,777,636 | +0.01(+0.13%) |
Dec 15, 2020 | 6.525 | 6.724 | 6.482 | 6.698 | 7,478,270 | +0.20(+3.06%) |
Dec 14, 2020 | 6.621 | 6.647 | 6.491 | 6.499 | 6,566,166 | +0.29(+4.60%) |
Dec 11, 2020 | 6.257 | 6.300 | 6.153 | 6.214 | 8,668,122 | -0.32(-4.90%) |
Dec 10, 2020 | 6.387 | 6.681 | 6.378 | 6.534 | 9,283,639 | -0.22(-3.21%) |
Dec 09, 2020 | 6.846 | 6.872 | 6.673 | 6.750 | 3,734,961 | +0.00(+0.00%) |
Dec 08, 2020 | 6.724 | 6.785 | 6.681 | 6.750 | 4,887,222 | +0.04(+0.65%) |
Dec 07, 2020 | 6.716 | 6.768 | 6.673 | 6.707 | 6,920,465 | -0.27(-3.85%) |
Dec 04, 2020 | 6.967 | 7.014 | 6.892 | 6.975 | 7,988,695 | +0.13(+1.90%) |
Dec 03, 2020 | 6.828 | 6.923 | 6.779 | 6.846 | 5,092,874 | +0.08(+1.15%) |
Dec 02, 2020 | 6.621 | 6.785 | 6.603 | 6.768 | 3,918,620 | +0.10(+1.56%) |
Dec 01, 2020 | 6.456 | 6.681 | 6.413 | 6.664 | 5,968,712 | +0.50(+8.15%) |
Nov 30, 2020 | 6.292 | 6.318 | 6.153 | 6.162 | 6,548,908 | -0.29(-4.43%) |
Nov 27, 2020 | 6.404 | 6.482 | 6.396 | 6.447 | 3,185,564 | -0.16(-2.49%) |
Nov 25, 2020 | 6.612 | 6.647 | 6.517 | 6.612 | 3,859,213 | -0.33(-4.74%) |
Nov 24, 2020 | 6.742 | 6.967 | 6.716 | 6.941 | 5,513,720 | +0.46(+7.08%) |
Nov 23, 2020 | 6.430 | 6.512 | 6.387 | 6.482 | 3,649,768 | +0.16(+2.60%) |
Nov 20, 2020 | 6.335 | 6.370 | 6.274 | 6.318 | 2,987,051 | -0.04(-0.68%) |
Nov 19, 2020 | 6.318 | 6.387 | 6.283 | 6.361 | 4,585,363 | +0.00(+0.00%) |
Nov 18, 2020 | 6.430 | 6.506 | 6.361 | 6.361 | 3,851,907 | +0.04(+0.68%) |
Nov 17, 2020 | 6.188 | 6.335 | 6.153 | 6.318 | 2,493,676 | +0.07(+1.11%) |
Nov 16, 2020 | 6.283 | 6.309 | 6.188 | 6.248 | 4,612,290 | +0.13(+2.12%) |
Nov 13, 2020 | 6.049 | 6.119 | 6.032 | 6.119 | 3,143,388 | +0.23(+3.82%) |
Nov 12, 2020 | 5.885 | 6.006 | 5.850 | 5.894 | 4,028,304 | -0.21(-3.40%) |
Nov 11, 2020 | 6.222 | 6.222 | 6.049 | 6.101 | 7,902,604 | +0.00(+0.00%) |
Nov 10, 2020 | 6.032 | 6.162 | 5.989 | 6.101 | 6,913,023 | +0.15(+2.47%) |
Nov 09, 2020 | 5.772 | 6.006 | 5.721 | 5.954 | 11,082,469 | +0.94(+18.83%) |
Nov 06, 2020 | 5.123 | 5.123 | 5.011 | 5.011 | 2,968,332 | +0.02(+0.35%) |
Nov 05, 2020 | 4.872 | 5.011 | 4.855 | 4.994 | 4,407,950 | +0.12(+2.49%) |
Nov 04, 2020 | 4.968 | 5.033 | 4.872 | 4.872 | 4,470,237 | -0.22(-4.25%) |
Nov 03, 2020 | 5.028 | 5.123 | 5.002 | 5.089 | 4,059,758 | +0.32(+6.72%) |
Nov 02, 2020 | 4.717 | 4.782 | 4.665 | 4.769 | 3,968,752 | -0.02(-0.36%) |
Oct 30, 2020 | 4.769 | 4.795 | 4.669 | 4.786 | 4,637,896 | +0.08(+1.65%) |
Oct 29, 2020 | 4.673 | 4.759 | 4.595 | 4.708 | 6,353,711 | +0.10(+2.06%) |
Oct 28, 2020 | 4.639 | 4.682 | 4.587 | 4.613 | 5,013,280 | -0.14(-2.91%) |
Oct 27, 2020 | 4.950 | 4.950 | 4.743 | 4.751 | 4,485,345 | -0.22(-4.36%) |
Oct 26, 2020 | 5.020 | 5.037 | 4.916 | 4.968 | 5,489,467 | -0.08(-1.54%) |
Oct 23, 2020 | 5.054 | 5.054 | 4.968 | 5.045 | 5,732,721 | +0.29(+6.00%) |
Oct 22, 2020 | 4.630 | 4.777 | 4.621 | 4.760 | 4,177,609 | +0.12(+2.61%) |
Oct 21, 2020 | 4.673 | 4.721 | 4.630 | 4.639 | 2,502,293 | -0.01(-0.19%) |
Oct 20, 2020 | 4.621 | 4.699 | 4.608 | 4.647 | 2,868,368 | +0.07(+1.51%) |
Oct 19, 2020 | 4.569 | 4.634 | 4.526 | 4.578 | 2,423,447 | +0.03(+0.57%) |
Oct 16, 2020 | 4.509 | 4.561 | 4.476 | 4.552 | 2,455,873 | +0.06(+1.35%) |
Oct 15, 2020 | 4.405 | 4.492 | 4.388 | 4.492 | 2,648,022 | -0.03(-0.76%) |
Oct 14, 2020 | 4.587 | 4.603 | 4.518 | 4.526 | 3,966,474 | -0.02(-0.38%) |
Oct 13, 2020 | 4.630 | 4.630 | 4.526 | 4.544 | 4,519,876 | -0.26(-5.41%) |
Oct 12, 2020 | 4.743 | 4.803 | 4.725 | 4.803 | 2,603,324 | +0.00(+0.00%) |
Oct 09, 2020 | 4.846 | 4.852 | 4.777 | 4.803 | 2,625,614 | +0.01(+0.18%) |
Oct 08, 2020 | 4.769 | 4.803 | 4.730 | 4.795 | 2,136,427 | +0.13(+2.78%) |
Oct 07, 2020 | 4.725 | 4.769 | 4.630 | 4.665 | 3,147,457 | +0.10(+2.08%) |
Oct 06, 2020 | 4.621 | 4.665 | 4.545 | 4.569 | 7,027,978 | +0.13(+2.92%) |
Oct 05, 2020 | 4.388 | 4.453 | 4.383 | 4.440 | 3,003,601 | +0.04(+0.98%) |
Oct 02, 2020 | 4.275 | 4.422 | 4.275 | 4.396 | 3,746,784 | +0.07(+1.60%) |
Oct 01, 2020 | 4.344 | 4.371 | 4.284 | 4.327 | 2,304,056 | -0.01(-0.20%) |
Sep 30, 2020 | 4.379 | 4.414 | 4.319 | 4.336 | 3,468,057 | +0.04(+1.01%) |
Sep 29, 2020 | 4.319 | 4.344 | 4.258 | 4.293 | 4,277,423 | -0.03(-0.60%) |
Sep 28, 2020 | 4.267 | 4.353 | 4.267 | 4.319 | 4,028,398 | +0.25(+6.17%) |
Sep 25, 2020 | 3.998 | 4.068 | 3.981 | 4.068 | 3,680,344 | -0.04(-1.05%) |
Sep 24, 2020 | 4.137 | 4.154 | 4.055 | 4.111 | 6,138,435 | +0.10(+2.37%) |
Sep 23, 2020 | 4.171 | 4.193 | 4.016 | 4.016 | 2,789,491 | -0.03(-0.85%) |
Sep 22, 2020 | 4.119 | 4.145 | 4.020 | 4.050 | 3,106,420 | -0.05(-1.27%) |
Sep 21, 2020 | 4.111 | 4.154 | 4.050 | 4.102 | 4,462,129 | -0.24(-5.58%) |
Sep 18, 2020 | 4.396 | 4.396 | 4.332 | 4.344 | 3,600,615 | -0.15(-3.28%) |
Sep 17, 2020 | 4.448 | 4.518 | 4.431 | 4.492 | 3,863,136 | -0.09(-1.89%) |
Sep 16, 2020 | 4.509 | 4.630 | 4.483 | 4.578 | 3,193,079 | +0.06(+1.34%) |
Sep 15, 2020 | 4.561 | 4.569 | 4.518 | 4.518 | 3,197,842 | -0.06(-1.32%) |
Sep 14, 2020 | 4.578 | 4.613 | 4.561 | 4.578 | 2,252,231 | +0.03(+0.76%) |
Sep 11, 2020 | 4.526 | 4.569 | 4.492 | 4.544 | 3,969,562 | -0.04(-0.94%) |
Sep 10, 2020 | 4.708 | 4.734 | 4.578 | 4.587 | 3,200,264 | -0.08(-1.67%) |
Sep 09, 2020 | 4.647 | 4.699 | 4.621 | 4.665 | 2,411,073 | +0.03(+0.56%) |
Sep 08, 2020 | 4.682 | 4.699 | 4.630 | 4.639 | 4,380,483 | -0.28(-5.63%) |
Sep 04, 2020 | 4.890 | 4.950 | 4.795 | 4.916 | 4,019,826 | +0.14(+2.90%) |
Sep 03, 2020 | 4.916 | 4.950 | 4.760 | 4.777 | 3,573,912 | -0.01(-0.18%) |
Sep 02, 2020 | 4.760 | 4.795 | 4.721 | 4.786 | 3,236,439 | -0.06(-1.25%) |
Sep 01, 2020 | 4.924 | 4.959 | 4.829 | 4.846 | 3,626,683 | -0.19(-3.78%) |
Aug 31, 2020 | 5.132 | 5.132 | 5.007 | 5.037 | 1,848,003 | -0.11(-2.18%) |
Aug 28, 2020 | 5.115 | 5.165 | 5.076 | 5.149 | 3,128,945 | +0.15(+2.94%) |
Aug 27, 2020 | 5.037 | 5.071 | 4.976 | 5.002 | 2,029,744 | +0.00(+0.00%) |
Aug 26, 2020 | 4.976 | 5.028 | 4.968 | 5.002 | 2,061,132 | +0.07(+1.40%) |
Aug 25, 2020 | 5.011 | 5.028 | 4.885 | 4.933 | 2,008,729 | -0.03(-0.70%) |
Aug 24, 2020 | 4.846 | 4.968 | 4.829 | 4.968 | 2,966,288 | +0.11(+2.32%) |
Aug 21, 2020 | 4.803 | 4.872 | 4.795 | 4.855 | 3,280,660 | -0.01(-0.18%) |
Aug 20, 2020 | 4.829 | 4.881 | 4.803 | 4.864 | 2,758,730 | -0.04(-0.88%) |
Aug 19, 2020 | 4.933 | 5.002 | 4.898 | 4.907 | 2,148,137 | +0.02(+0.35%) |
Aug 18, 2020 | 4.950 | 4.968 | 4.881 | 4.890 | 3,344,126 | +0.03(+0.71%) |
Aug 17, 2020 | 4.959 | 4.959 | 4.846 | 4.855 | 2,309,843 | -0.03(-0.71%) |
Aug 14, 2020 | 4.872 | 4.942 | 4.872 | 4.890 | 1,689,092 | +0.03(+0.53%) |
Aug 13, 2020 | 4.924 | 4.955 | 4.838 | 4.864 | 2,101,839 | -0.10(-2.09%) |
Aug 12, 2020 | 5.063 | 5.063 | 4.955 | 4.968 | 2,100,205 | -0.01(-0.17%) |
Aug 11, 2020 | 4.994 | 5.054 | 4.959 | 4.976 | 3,920,006 | +0.15(+3.05%) |
Aug 10, 2020 | 4.769 | 4.835 | 4.760 | 4.829 | 3,317,174 | +0.03(+0.72%) |
Aug 07, 2020 | 4.647 | 4.803 | 4.613 | 4.795 | 3,432,838 | +0.00(+0.00%) |
Aug 06, 2020 | 4.760 | 4.812 | 4.751 | 4.795 | 2,644,099 | -0.03(-0.72%) |
Aug 05, 2020 | 4.812 | 4.864 | 4.803 | 4.829 | 1,688,994 | +0.10(+2.20%) |
Aug 04, 2020 | 4.665 | 4.734 | 4.656 | 4.725 | 2,228,688 | +0.07(+1.49%) |
Aug 03, 2020 | 4.595 | 4.682 | 4.567 | 4.656 | 1,950,272 | +0.12(+2.67%) |
Jul 31, 2020 | 4.656 | 4.665 | 4.505 | 4.535 | 6,027,486 | -0.03(-0.76%) |
Jul 30, 2020 | 4.483 | 4.569 | 4.431 | 4.569 | 4,785,216 | -0.20(-4.17%) |
Jul 29, 2020 | 4.734 | 4.786 | 4.682 | 4.769 | 5,253,960 | -0.22(-4.34%) |
Jul 28, 2020 | 4.933 | 5.020 | 4.898 | 4.985 | 3,060,606 | +0.06(+1.23%) |
Jul 27, 2020 | 4.933 | 4.968 | 4.898 | 4.924 | 2,853,854 | -0.06(-1.22%) |
Jul 24, 2020 | 5.063 | 5.072 | 4.985 | 4.985 | 2,607,820 | -0.08(-1.54%) |
Jul 23, 2020 | 5.106 | 5.132 | 5.045 | 5.063 | 3,519,821 | -0.07(-1.35%) |
Jul 22, 2020 | 5.106 | 5.175 | 5.080 | 5.132 | 4,010,062 | +0.04(+0.85%) |
Jul 21, 2020 | 5.089 | 5.141 | 5.063 | 5.089 | 3,758,419 | +0.04(+0.86%) |
Jul 20, 2020 | 5.011 | 5.076 | 5.002 | 5.045 | 3,440,023 | +0.04(+0.87%) |
Jul 17, 2020 | 5.002 | 5.054 | 4.968 | 5.002 | 4,127,748 | -0.10(-2.03%) |
Jul 16, 2020 | 5.115 | 5.167 | 5.084 | 5.106 | 4,824,315 | -0.16(-2.96%) |
Jul 15, 2020 | 5.279 | 5.288 | 5.197 | 5.262 | 4,298,880 | +0.09(+1.67%) |
Jul 14, 2020 | 5.115 | 5.184 | 5.093 | 5.175 | 5,267,701 | +0.06(+1.18%) |
Jul 13, 2020 | 5.236 | 5.240 | 5.097 | 5.115 | 5,987,518 | -0.09(-1.66%) |
Jul 10, 2020 | 5.037 | 5.210 | 5.020 | 5.201 | 4,844,613 | +0.35(+7.32%) |
Jul 09, 2020 | 4.985 | 4.994 | 4.838 | 4.846 | 4,251,617 | -0.15(-2.95%) |
Jul 08, 2020 | 4.916 | 5.011 | 4.907 | 4.994 | 2,830,429 | +0.10(+2.12%) |
Jul 07, 2020 | 4.994 | 5.002 | 4.890 | 4.890 | 2,714,603 | -0.16(-3.09%) |
Jul 06, 2020 | 5.037 | 5.089 | 4.976 | 5.045 | 4,257,495 | +0.03(+0.52%) |
Jul 02, 2020 | 5.106 | 5.141 | 5.007 | 5.020 | 4,617,791 | +0.16(+3.20%) |
Jul 01, 2020 | 4.907 | 4.959 | 4.846 | 4.864 | 3,918,992 | -0.03(-0.71%) |
Jun 30, 2020 | 4.812 | 4.916 | 4.790 | 4.898 | 3,616,707 | +0.04(+0.89%) |
Jun 29, 2020 | 4.803 | 4.881 | 4.786 | 4.855 | 3,873,830 | +0.20(+4.28%) |
Jun 26, 2020 | 4.829 | 4.849 | 4.656 | 4.656 | 4,503,513 | -0.23(-4.78%) |
Jun 25, 2020 | 4.760 | 4.911 | 4.734 | 4.890 | 4,511,797 | +0.13(+2.73%) |
Jun 24, 2020 | 4.890 | 4.898 | 4.730 | 4.760 | 4,046,334 | -0.23(-4.51%) |
Jun 23, 2020 | 5.045 | 5.063 | 4.976 | 4.985 | 2,917,442 | +0.03(+0.70%) |
Jun 22, 2020 | 4.950 | 4.994 | 4.898 | 4.950 | 5,830,276 | +0.06(+1.24%) |
Jun 19, 2020 | 5.089 | 5.089 | 4.859 | 4.890 | 4,406,683 | -0.15(-2.92%) |
Jun 18, 2020 | 5.037 | 5.123 | 5.020 | 5.037 | 4,466,667 | -0.06(-1.19%) |
Jun 17, 2020 | 5.227 | 5.227 | 5.089 | 5.097 | 4,118,150 | -0.20(-3.76%) |
Jun 16, 2020 | 5.409 | 5.435 | 5.206 | 5.296 | 6,125,292 | +0.19(+3.73%) |
Jun 15, 2020 | 4.933 | 5.149 | 4.907 | 5.106 | 5,507,100 | -0.02(-0.34%) |
Jun 12, 2020 | 5.184 | 5.245 | 4.972 | 5.123 | 5,415,886 | +0.16(+3.32%) |
Jun 11, 2020 | 5.037 | 5.123 | 4.855 | 4.959 | 6,711,776 | -0.43(-8.03%) |
Jun 10, 2020 | 5.547 | 5.556 | 5.383 | 5.392 | 5,802,964 | -0.17(-3.11%) |
Jun 09, 2020 | 5.513 | 5.608 | 5.452 | 5.565 | 6,113,884 | -0.25(-4.32%) |
Jun 08, 2020 | 5.876 | 5.894 | 5.686 | 5.816 | 8,347,882 | +0.10(+1.82%) |
Jun 05, 2020 | 5.721 | 5.807 | 5.695 | 5.712 | 11,421,418 | +0.32(+5.94%) |
Jun 04, 2020 | 5.340 | 5.452 | 5.253 | 5.392 | 9,386,272 | -0.03(-0.64%) |
Jun 03, 2020 | 5.288 | 5.470 | 5.270 | 5.426 | 8,329,660 | +0.28(+5.38%) |
Jun 02, 2020 | 5.236 | 5.249 | 5.123 | 5.149 | 6,092,878 | -0.03(-0.67%) |