Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.954 | 7.176 | 6.869 | 7.020 | 2,345,756 | -0.12(-1.72%) |
Apr 29, 2021 | 7.228 | 7.522 | 7.049 | 7.143 | 3,272,545 | +0.20(+2.86%) |
Apr 28, 2021 | 6.585 | 6.964 | 6.547 | 6.945 | 2,976,896 | +0.46(+7.15%) |
Apr 27, 2021 | 6.453 | 6.566 | 6.342 | 6.481 | 1,285,886 | +0.11(+1.78%) |
Apr 26, 2021 | 6.254 | 6.462 | 6.235 | 6.367 | 1,583,980 | +0.11(+1.82%) |
Apr 23, 2021 | 6.197 | 6.358 | 6.121 | 6.254 | 1,202,260 | +0.07(+1.07%) |
Apr 22, 2021 | 6.349 | 6.349 | 6.112 | 6.188 | 1,688,904 | -0.12(-1.95%) |
Apr 21, 2021 | 6.055 | 6.396 | 5.961 | 6.311 | 1,528,296 | +0.16(+2.62%) |
Apr 20, 2021 | 6.528 | 6.566 | 6.074 | 6.150 | 2,932,305 | -0.34(-5.25%) |
Apr 19, 2021 | 6.689 | 6.737 | 6.472 | 6.490 | 1,639,723 | -0.14(-2.14%) |
Apr 16, 2021 | 6.945 | 6.945 | 6.613 | 6.632 | 2,761,342 | -0.26(-3.71%) |
Apr 15, 2021 | 6.916 | 6.945 | 6.784 | 6.888 | 1,852,266 | +0.01(+0.14%) |
Apr 14, 2021 | 6.547 | 7.058 | 6.547 | 6.878 | 3,565,509 | +0.44(+6.75%) |
Apr 13, 2021 | 6.528 | 6.576 | 6.424 | 6.443 | 1,643,292 | -0.09(-1.45%) |
Apr 12, 2021 | 6.689 | 6.755 | 6.494 | 6.538 | 1,584,449 | -0.04(-0.58%) |
Apr 09, 2021 | 6.547 | 6.751 | 6.528 | 6.576 | 2,060,490 | -0.01(-0.14%) |
Apr 08, 2021 | 6.595 | 6.604 | 6.410 | 6.585 | 2,485,822 | -0.05(-0.71%) |
Apr 07, 2021 | 6.708 | 6.812 | 6.581 | 6.632 | 4,565,988 | -0.03(-0.43%) |
Apr 06, 2021 | 6.831 | 6.954 | 6.642 | 6.661 | 1,797,339 | -0.07(-0.98%) |
Apr 05, 2021 | 7.162 | 7.162 | 6.718 | 6.727 | 2,387,617 | -0.43(-5.95%) |
Apr 01, 2021 | 6.973 | 7.153 | 6.770 | 7.153 | 2,916,605 | +0.26(+3.85%) |
Mar 31, 2021 | 6.964 | 7.020 | 6.831 | 6.888 | 1,697,857 | -0.09(-1.22%) |
Mar 30, 2021 | 6.850 | 7.039 | 6.765 | 6.973 | 1,571,377 | +0.00(+0.00%) |
Mar 29, 2021 | 7.058 | 7.105 | 6.850 | 6.973 | 1,676,150 | -0.19(-2.64%) |
Mar 26, 2021 | 7.351 | 7.389 | 6.964 | 7.162 | 2,566,232 | +0.08(+1.07%) |
Mar 25, 2021 | 6.954 | 7.096 | 6.708 | 7.087 | 3,082,809 | -0.18(-2.47%) |
Mar 24, 2021 | 7.011 | 7.470 | 7.011 | 7.266 | 3,190,766 | +0.43(+6.22%) |
Mar 23, 2021 | 7.134 | 7.266 | 6.841 | 6.841 | 3,353,961 | -0.62(-8.37%) |
Mar 22, 2021 | 7.702 | 7.720 | 7.456 | 7.465 | 2,583,251 | -0.24(-3.07%) |
Mar 19, 2021 | 7.550 | 7.758 | 7.342 | 7.702 | 2,698,243 | +0.20(+2.65%) |
Mar 18, 2021 | 8.156 | 8.160 | 7.418 | 7.503 | 3,905,815 | -0.83(-9.99%) |
Mar 17, 2021 | 7.635 | 8.440 | 7.579 | 8.335 | 4,048,171 | +0.51(+6.53%) |
Mar 16, 2021 | 7.862 | 8.014 | 7.711 | 7.825 | 3,291,771 | -0.27(-3.39%) |
Mar 15, 2021 | 8.250 | 8.317 | 7.919 | 8.099 | 2,631,616 | -0.12(-1.50%) |
Mar 12, 2021 | 7.881 | 8.317 | 7.872 | 8.222 | 2,403,464 | +0.25(+3.08%) |
Mar 11, 2021 | 8.175 | 8.184 | 7.749 | 7.976 | 3,894,143 | +0.03(+0.36%) |
Mar 10, 2021 | 6.982 | 7.966 | 6.945 | 7.948 | 5,852,274 | +1.08(+15.70%) |
Mar 09, 2021 | 6.680 | 7.011 | 6.547 | 6.869 | 3,131,513 | +0.11(+1.68%) |
Mar 08, 2021 | 7.333 | 7.351 | 6.718 | 6.755 | 4,235,191 | -0.26(-3.64%) |
Mar 05, 2021 | 7.049 | 7.276 | 6.738 | 7.011 | 5,330,217 | +0.41(+6.16%) |
Mar 04, 2021 | 6.415 | 6.812 | 6.207 | 6.604 | 5,320,807 | +0.36(+5.76%) |
Mar 03, 2021 | 6.008 | 6.358 | 5.951 | 6.244 | 2,458,944 | +0.33(+5.60%) |
Mar 02, 2021 | 5.932 | 6.103 | 5.885 | 5.913 | 1,639,740 | -0.01(-0.16%) |
Mar 01, 2021 | 6.159 | 6.178 | 5.857 | 5.923 | 2,243,850 | -0.03(-0.48%) |
Feb 26, 2021 | 6.036 | 6.112 | 5.705 | 5.951 | 3,996,262 | -0.21(-3.38%) |
Feb 25, 2021 | 6.415 | 6.443 | 6.046 | 6.159 | 3,484,872 | -0.25(-3.84%) |
Feb 24, 2021 | 5.781 | 6.443 | 5.743 | 6.405 | 4,441,906 | +0.67(+11.72%) |
Feb 23, 2021 | 5.904 | 5.904 | 5.393 | 5.734 | 5,787,509 | -0.17(-2.88%) |
Feb 22, 2021 | 5.251 | 5.961 | 5.251 | 5.904 | 4,571,629 | +0.68(+13.04%) |
Feb 19, 2021 | 5.261 | 5.346 | 5.142 | 5.223 | 2,439,506 | -0.01(-0.18%) |
Feb 18, 2021 | 5.440 | 5.525 | 5.223 | 5.232 | 2,354,096 | -0.25(-4.49%) |
Feb 17, 2021 | 5.450 | 5.525 | 5.298 | 5.478 | 2,744,075 | -0.02(-0.34%) |
Feb 16, 2021 | 5.289 | 5.554 | 5.213 | 5.497 | 3,764,183 | +0.40(+7.79%) |
Feb 12, 2021 | 4.740 | 5.109 | 4.731 | 5.100 | 2,226,217 | +0.30(+6.31%) |
Feb 11, 2021 | 4.967 | 5.062 | 4.750 | 4.797 | 2,174,730 | -0.20(-3.98%) |
Feb 10, 2021 | 4.977 | 5.100 | 4.910 | 4.996 | 2,944,832 | +0.02(+0.38%) |
Feb 09, 2021 | 4.977 | 4.996 | 4.759 | 4.977 | 1,499,141 | -0.05(-0.94%) |
Feb 08, 2021 | 4.806 | 5.033 | 4.806 | 5.024 | 1,949,416 | +0.29(+6.20%) |
Feb 05, 2021 | 4.750 | 4.806 | 4.664 | 4.731 | 1,902,056 | +0.09(+2.04%) |
Feb 04, 2021 | 4.712 | 4.712 | 4.466 | 4.636 | 1,368,462 | +0.01(+0.20%) |
Feb 03, 2021 | 4.466 | 4.646 | 4.390 | 4.627 | 2,187,492 | +0.26(+5.84%) |
Feb 02, 2021 | 4.466 | 4.636 | 4.343 | 4.371 | 2,950,320 | +0.09(+1.99%) |
Feb 01, 2021 | 4.220 | 4.324 | 4.125 | 4.286 | 2,078,418 | +0.14(+3.42%) |
Jan 29, 2021 | 4.248 | 4.398 | 4.106 | 4.144 | 2,149,695 | -0.15(-3.52%) |
Jan 28, 2021 | 4.437 | 4.456 | 4.210 | 4.295 | 2,393,153 | -0.05(-1.09%) |
Jan 27, 2021 | 4.305 | 4.523 | 4.191 | 4.343 | 3,267,012 | -0.08(-1.71%) |
Jan 26, 2021 | 4.873 | 4.920 | 4.418 | 4.418 | 4,181,690 | -0.42(-8.61%) |
Jan 25, 2021 | 5.024 | 5.081 | 4.674 | 4.835 | 3,066,327 | -0.21(-4.13%) |
Jan 22, 2021 | 5.138 | 5.251 | 5.015 | 5.043 | 2,728,154 | -0.34(-6.33%) |
Jan 21, 2021 | 5.677 | 5.677 | 5.213 | 5.383 | 3,242,476 | -0.18(-3.23%) |
Jan 20, 2021 | 5.365 | 5.658 | 5.317 | 5.563 | 3,017,915 | +0.34(+6.52%) |
Jan 19, 2021 | 4.948 | 5.308 | 4.844 | 5.223 | 7,709,603 | +0.17(+3.37%) |
Jan 15, 2021 | 5.071 | 5.071 | 4.939 | 5.052 | 3,778,745 | -0.10(-2.02%) |
Jan 14, 2021 | 4.958 | 5.194 | 4.910 | 5.156 | 1,508,238 | +0.23(+4.61%) |
Jan 13, 2021 | 5.062 | 5.081 | 4.882 | 4.929 | 1,936,878 | -0.16(-3.16%) |
Jan 12, 2021 | 4.967 | 5.289 | 4.920 | 5.090 | 3,533,260 | +0.20(+4.06%) |
Jan 11, 2021 | 4.835 | 4.958 | 4.797 | 4.892 | 1,688,361 | -0.11(-2.27%) |
Jan 08, 2021 | 5.090 | 5.128 | 4.854 | 5.005 | 2,206,875 | +0.01(+0.19%) |
Jan 07, 2021 | 4.901 | 5.024 | 4.844 | 4.996 | 2,024,105 | +0.21(+4.35%) |
Jan 06, 2021 | 4.731 | 4.920 | 4.664 | 4.787 | 2,484,504 | +0.15(+3.27%) |
Jan 05, 2021 | 4.248 | 4.721 | 4.248 | 4.636 | 2,160,378 | +0.44(+10.36%) |
Jan 04, 2021 | 4.258 | 4.333 | 4.097 | 4.201 | 1,582,899 | -0.01(-0.22%) |
Dec 31, 2020 | 4.210 | 4.210 | 4.210 | 1,622,989 | -0.03(-0.67%) | |
Dec 30, 2020 | 4.087 | 4.305 | 4.078 | 4.239 | 1,622,989 | +0.14(+3.46%) |
Dec 29, 2020 | 4.068 | 4.220 | 4.068 | 4.097 | 1,754,144 | +0.06(+1.41%) |
Dec 28, 2020 | 4.163 | 4.267 | 3.964 | 4.040 | 2,068,554 | -0.18(-4.26%) |
Dec 24, 2020 | 4.229 | 4.248 | 4.116 | 4.220 | 737,527 | +0.00(+0.00%) |
Dec 23, 2020 | 4.049 | 4.286 | 4.049 | 4.220 | 2,043,076 | +0.21(+5.19%) |
Dec 22, 2020 | 4.210 | 4.220 | 4.002 | 4.012 | 1,374,795 | -0.20(-4.72%) |
Dec 21, 2020 | 4.229 | 4.371 | 4.106 | 4.210 | 2,390,525 | -0.37(-8.06%) |
Dec 18, 2020 | 4.579 | 4.650 | 4.522 | 4.579 | 1,432,989 | -0.01(-0.21%) |
Dec 17, 2020 | 4.721 | 4.731 | 4.541 | 4.589 | 1,691,517 | +0.01(+0.21%) |
Dec 16, 2020 | 4.655 | 4.683 | 4.475 | 4.579 | 3,315,080 | -0.13(-2.81%) |
Dec 15, 2020 | 4.787 | 4.825 | 4.627 | 4.712 | 1,924,413 | +0.01(+0.20%) |
Dec 14, 2020 | 4.996 | 5.015 | 4.683 | 4.702 | 2,906,783 | -0.11(-2.36%) |
Dec 11, 2020 | 4.901 | 4.929 | 4.702 | 4.816 | 2,405,684 | -0.09(-1.93%) |
Dec 10, 2020 | 4.589 | 4.967 | 4.541 | 4.910 | 2,933,503 | +0.41(+9.03%) |
Dec 09, 2020 | 4.560 | 4.778 | 4.447 | 4.504 | 3,250,934 | +0.00(+0.00%) |
Dec 08, 2020 | 4.267 | 4.504 | 4.172 | 4.504 | 2,377,863 | +0.09(+1.93%) |
Dec 07, 2020 | 4.333 | 4.513 | 4.220 | 4.418 | 2,152,765 | +0.00(+0.00%) |
Dec 04, 2020 | 4.172 | 4.428 | 4.172 | 4.418 | 2,608,509 | +0.36(+8.86%) |
Dec 03, 2020 | 4.021 | 4.125 | 3.917 | 4.059 | 1,548,454 | +0.06(+1.42%) |
Dec 02, 2020 | 3.766 | 4.106 | 3.747 | 4.002 | 2,493,303 | +0.23(+6.02%) |
Dec 01, 2020 | 3.926 | 4.012 | 3.747 | 3.775 | 1,314,742 | -0.02(-0.50%) |
Nov 30, 2020 | 4.059 | 4.125 | 3.794 | 3.794 | 1,673,475 | -0.29(-7.18%) |
Nov 27, 2020 | 4.087 | 4.177 | 4.031 | 4.087 | 940,352 | +0.00(+0.00%) |
Nov 25, 2020 | 4.210 | 4.248 | 4.031 | 4.087 | 1,784,208 | -0.09(-2.04%) |
Nov 24, 2020 | 4.049 | 4.267 | 4.021 | 4.172 | 3,540,336 | +0.32(+8.35%) |
Nov 23, 2020 | 3.472 | 3.889 | 3.463 | 3.851 | 2,463,215 | +0.46(+13.69%) |
Nov 20, 2020 | 3.444 | 3.453 | 3.330 | 3.387 | 1,164,845 | -0.05(-1.38%) |
Nov 19, 2020 | 3.359 | 3.472 | 3.293 | 3.434 | 1,425,487 | +0.08(+2.25%) |
Nov 18, 2020 | 3.340 | 3.633 | 3.283 | 3.359 | 2,760,088 | +0.11(+3.50%) |
Nov 17, 2020 | 3.122 | 3.274 | 3.018 | 3.245 | 1,822,928 | +0.07(+2.08%) |
Nov 16, 2020 | 3.188 | 3.217 | 3.047 | 3.179 | 1,875,473 | +0.22(+7.35%) |
Nov 13, 2020 | 2.905 | 2.980 | 2.791 | 2.961 | 2,231,290 | +0.06(+1.95%) |
Nov 12, 2020 | 3.132 | 3.179 | 2.886 | 2.905 | 2,147,368 | -0.27(-8.63%) |
Nov 11, 2020 | 3.302 | 3.386 | 3.146 | 3.179 | 2,147,354 | -0.06(-1.75%) |
Nov 10, 2020 | 3.113 | 3.283 | 3.009 | 3.236 | 2,715,352 | +0.12(+3.95%) |
Nov 09, 2020 | 2.772 | 3.188 | 2.772 | 3.113 | 4,206,173 | +0.66(+27.03%) |
Nov 06, 2020 | 2.469 | 2.526 | 2.422 | 2.450 | 1,229,001 | -0.07(-2.63%) |
Nov 05, 2020 | 2.507 | 2.602 | 2.488 | 2.517 | 1,289,034 | +0.01(+0.38%) |
Nov 04, 2020 | 2.555 | 2.640 | 2.460 | 2.507 | 1,281,368 | -0.04(-1.49%) |
Nov 03, 2020 | 2.545 | 2.607 | 2.460 | 2.545 | 1,351,576 | +0.10(+4.26%) |
Nov 02, 2020 | 2.365 | 2.469 | 2.292 | 2.441 | 1,217,752 | +0.10(+4.45%) |
Oct 30, 2020 | 2.280 | 2.370 | 2.271 | 2.337 | 1,341,987 | -0.01(-0.40%) |
Oct 29, 2020 | 2.242 | 2.356 | 2.157 | 2.346 | 1,407,718 | +0.06(+2.48%) |
Oct 28, 2020 | 2.441 | 2.441 | 2.290 | 2.290 | 2,136,595 | -0.26(-10.04%) |
Oct 27, 2020 | 2.545 | 2.611 | 2.488 | 2.545 | 1,449,791 | +0.01(+0.37%) |
Oct 26, 2020 | 2.715 | 2.715 | 2.479 | 2.536 | 1,676,704 | -0.25(-8.84%) |
Oct 23, 2020 | 2.791 | 2.838 | 2.678 | 2.782 | 1,743,093 | +0.04(+1.38%) |
Oct 22, 2020 | 2.536 | 2.763 | 2.526 | 2.744 | 1,803,899 | +0.23(+9.02%) |
Oct 21, 2020 | 2.583 | 2.659 | 2.507 | 2.517 | 1,460,152 | -0.08(-2.92%) |
Oct 20, 2020 | 2.507 | 2.630 | 2.460 | 2.592 | 1,444,122 | +0.11(+4.58%) |
Oct 19, 2020 | 2.488 | 2.621 | 2.441 | 2.479 | 1,184,302 | +0.01(+0.38%) |
Oct 16, 2020 | 2.488 | 2.621 | 2.442 | 2.469 | 1,921,080 | -0.04(-1.51%) |
Oct 15, 2020 | 2.460 | 2.555 | 2.413 | 2.507 | 1,759,796 | -0.07(-2.57%) |
Oct 14, 2020 | 2.592 | 2.763 | 2.564 | 2.573 | 1,574,916 | +0.02(+0.74%) |
Oct 13, 2020 | 2.668 | 2.668 | 2.526 | 2.555 | 1,218,511 | -0.12(-4.59%) |
Oct 12, 2020 | 2.668 | 2.687 | 2.602 | 2.678 | 388,645 | -0.01(-0.35%) |
Oct 09, 2020 | 2.706 | 2.753 | 2.573 | 2.687 | 1,487,315 | +0.00(+0.00%) |
Oct 08, 2020 | 2.469 | 2.696 | 2.469 | 2.687 | 1,295,036 | +0.24(+9.65%) |
Oct 07, 2020 | 2.356 | 2.498 | 2.346 | 2.450 | 1,544,336 | +0.10(+4.44%) |
Oct 06, 2020 | 2.498 | 2.553 | 2.327 | 2.346 | 1,989,472 | -0.04(-1.59%) |
Oct 05, 2020 | 2.318 | 2.403 | 2.247 | 2.384 | 1,263,160 | +0.13(+5.88%) |
Oct 02, 2020 | 2.044 | 2.290 | 2.016 | 2.252 | 1,550,414 | +0.12(+5.78%) |
Oct 01, 2020 | 2.204 | 2.223 | 2.110 | 2.129 | 1,505,110 | -0.09(-3.85%) |
Sep 30, 2020 | 2.271 | 2.327 | 2.204 | 2.214 | 1,129,889 | -0.04(-1.68%) |
Sep 29, 2020 | 2.384 | 2.384 | 2.204 | 2.252 | 1,457,619 | -0.15(-6.30%) |
Sep 28, 2020 | 2.309 | 2.441 | 2.299 | 2.403 | 1,634,005 | +0.15(+6.72%) |
Sep 25, 2020 | 2.394 | 2.413 | 2.223 | 2.252 | 1,895,714 | -0.16(-6.67%) |
Sep 24, 2020 | 2.422 | 2.550 | 2.313 | 2.413 | 2,173,020 | -0.01(-0.39%) |
Sep 23, 2020 | 2.611 | 2.650 | 2.422 | 2.422 | 1,379,449 | -0.18(-6.91%) |
Sep 22, 2020 | 2.621 | 2.725 | 2.573 | 2.602 | 1,038,844 | +0.00(+0.00%) |
Sep 21, 2020 | 2.734 | 2.744 | 2.592 | 2.602 | 1,360,353 | -0.26(-9.24%) |
Sep 18, 2020 | 2.952 | 2.952 | 2.801 | 2.867 | 1,268,953 | -0.03(-0.98%) |
Sep 17, 2020 | 3.037 | 3.037 | 2.853 | 2.895 | 1,347,189 | -0.18(-5.85%) |
Sep 16, 2020 | 2.857 | 3.198 | 2.801 | 3.075 | 1,868,141 | +0.31(+11.30%) |
Sep 15, 2020 | 2.857 | 2.917 | 2.715 | 2.763 | 1,221,020 | -0.03(-1.02%) |
Sep 14, 2020 | 2.782 | 2.857 | 2.678 | 2.791 | 1,260,485 | +0.04(+1.37%) |
Sep 11, 2020 | 2.791 | 2.905 | 2.734 | 2.753 | 1,191,163 | -0.03(-1.02%) |
Sep 10, 2020 | 2.980 | 3.028 | 2.772 | 2.782 | 1,662,632 | -0.22(-7.26%) |
Sep 09, 2020 | 3.018 | 3.075 | 2.971 | 2.999 | 728,992 | +0.03(+0.96%) |
Sep 08, 2020 | 3.226 | 3.236 | 2.961 | 2.971 | 1,332,272 | -0.38(-11.30%) |
Sep 04, 2020 | 3.406 | 3.453 | 3.274 | 3.349 | 1,070,989 | -0.04(-1.12%) |
Sep 03, 2020 | 3.378 | 3.610 | 3.368 | 3.387 | 1,428,510 | -0.09(-2.45%) |
Sep 02, 2020 | 3.690 | 3.690 | 3.472 | 3.472 | 1,414,155 | -0.19(-5.17%) |
Sep 01, 2020 | 3.747 | 3.785 | 3.633 | 3.662 | 951,289 | -0.09(-2.27%) |
Aug 31, 2020 | 3.908 | 3.908 | 3.737 | 3.747 | 841,271 | -0.16(-4.12%) |
Aug 28, 2020 | 3.841 | 3.926 | 3.797 | 3.908 | 653,078 | +0.09(+2.23%) |
Aug 27, 2020 | 3.889 | 3.926 | 3.785 | 3.822 | 798,805 | -0.08(-1.94%) |
Aug 26, 2020 | 4.002 | 4.012 | 3.879 | 3.898 | 849,966 | -0.08(-1.90%) |
Aug 25, 2020 | 4.002 | 4.087 | 3.917 | 3.974 | 770,585 | +0.04(+0.96%) |
Aug 24, 2020 | 3.879 | 4.002 | 3.822 | 3.936 | 976,282 | +0.12(+3.23%) |
Aug 21, 2020 | 4.002 | 4.021 | 3.813 | 3.813 | 959,272 | -0.25(-6.06%) |
Aug 20, 2020 | 4.125 | 4.163 | 4.049 | 4.059 | 640,435 | -0.11(-2.72%) |
Aug 19, 2020 | 4.277 | 4.277 | 4.163 | 4.172 | 646,706 | -0.11(-2.65%) |
Aug 18, 2020 | 4.362 | 4.466 | 4.248 | 4.286 | 773,322 | -0.13(-3.00%) |
Aug 17, 2020 | 4.400 | 4.437 | 4.314 | 4.418 | 687,740 | +0.02(+0.43%) |
Aug 14, 2020 | 4.210 | 4.409 | 4.182 | 4.400 | 890,571 | +0.12(+2.88%) |
Aug 13, 2020 | 4.381 | 4.418 | 4.230 | 4.277 | 684,228 | -0.13(-3.00%) |
Aug 12, 2020 | 4.428 | 4.466 | 4.295 | 4.409 | 848,001 | +0.09(+2.19%) |
Aug 11, 2020 | 4.504 | 4.627 | 4.305 | 4.314 | 1,054,985 | -0.10(-2.36%) |
Aug 10, 2020 | 4.201 | 4.489 | 4.201 | 4.418 | 1,156,284 | +0.18(+4.24%) |
Aug 07, 2020 | 4.163 | 4.248 | 4.087 | 4.239 | 652,233 | +0.03(+0.67%) |
Aug 06, 2020 | 4.182 | 4.258 | 4.087 | 4.210 | 747,326 | +0.04(+0.91%) |
Aug 05, 2020 | 4.154 | 4.335 | 4.092 | 4.172 | 1,104,435 | +0.14(+3.52%) |
Aug 04, 2020 | 3.879 | 4.106 | 3.851 | 4.031 | 839,205 | +0.13(+3.40%) |
Aug 03, 2020 | 3.822 | 4.002 | 3.785 | 3.898 | 908,581 | +0.02(+0.49%) |
Jul 31, 2020 | 3.917 | 3.978 | 3.803 | 3.879 | 1,359,215 | -0.08(-1.91%) |
Jul 30, 2020 | 3.974 | 3.983 | 3.841 | 3.955 | 1,113,554 | -0.14(-3.46%) |
Jul 29, 2020 | 4.125 | 4.154 | 3.955 | 4.097 | 1,101,932 | +0.03(+0.70%) |
Jul 28, 2020 | 4.400 | 4.456 | 4.059 | 4.068 | 1,364,491 | -0.40(-8.90%) |
Jul 27, 2020 | 4.466 | 4.575 | 4.400 | 4.466 | 1,425,654 | +0.00(+0.00%) |
Jul 24, 2020 | 4.504 | 4.551 | 4.400 | 4.466 | 854,530 | -0.05(-1.05%) |
Jul 23, 2020 | 4.551 | 4.636 | 4.456 | 4.513 | 1,098,688 | -0.10(-2.25%) |
Jul 22, 2020 | 4.532 | 4.655 | 4.437 | 4.617 | 1,159,579 | -0.10(-2.20%) |
Jul 21, 2020 | 4.267 | 4.731 | 4.267 | 4.721 | 1,937,113 | +0.61(+14.71%) |
Jul 20, 2020 | 4.201 | 4.295 | 4.087 | 4.116 | 723,640 | -0.07(-1.58%) |
Jul 17, 2020 | 4.400 | 4.494 | 4.182 | 4.182 | 868,058 | -0.20(-4.54%) |
Jul 16, 2020 | 4.437 | 4.532 | 4.324 | 4.381 | 797,221 | -0.11(-2.53%) |
Jul 15, 2020 | 4.305 | 4.504 | 4.229 | 4.494 | 1,333,709 | +0.34(+8.20%) |
Jul 14, 2020 | 3.889 | 4.163 | 3.846 | 4.154 | 1,288,409 | +0.19(+4.77%) |
Jul 13, 2020 | 4.135 | 4.163 | 3.945 | 3.964 | 899,976 | -0.14(-3.46%) |
Jul 10, 2020 | 3.785 | 4.130 | 3.785 | 4.106 | 1,046,786 | +0.29(+7.69%) |
Jul 09, 2020 | 3.889 | 4.002 | 3.775 | 3.813 | 1,274,447 | -0.11(-2.89%) |
Jul 08, 2020 | 4.059 | 4.144 | 3.870 | 3.926 | 1,610,038 | -0.13(-3.26%) |
Jul 07, 2020 | 4.182 | 4.210 | 4.059 | 4.059 | 990,362 | -0.18(-4.24%) |
Jul 06, 2020 | 4.371 | 4.428 | 4.201 | 4.239 | 1,504,946 | -0.07(-1.54%) |
Jul 02, 2020 | 4.324 | 4.447 | 4.182 | 4.305 | 1,460,469 | +0.12(+2.94%) |
Jul 01, 2020 | 4.314 | 4.446 | 4.172 | 4.182 | 1,070,918 | -0.04(-0.90%) |
Jun 30, 2020 | 4.097 | 4.248 | 3.936 | 4.220 | 1,668,961 | +0.09(+2.06%) |
Jun 29, 2020 | 4.021 | 4.168 | 3.955 | 4.135 | 1,547,172 | +0.12(+3.07%) |
Jun 26, 2020 | 4.267 | 4.281 | 3.957 | 4.012 | 2,475,970 | -0.30(-7.02%) |
Jun 25, 2020 | 4.352 | 4.523 | 4.258 | 4.314 | 1,951,023 | -0.09(-1.94%) |
Jun 24, 2020 | 4.740 | 4.759 | 4.390 | 4.400 | 1,640,421 | -0.44(-9.00%) |
Jun 23, 2020 | 4.683 | 4.939 | 4.674 | 4.835 | 1,945,517 | +0.22(+4.71%) |
Jun 22, 2020 | 4.693 | 4.693 | 4.485 | 4.617 | 1,687,423 | -0.07(-1.41%) |
Jun 19, 2020 | 5.175 | 5.185 | 4.675 | 4.683 | 2,267,226 | -0.25(-4.99%) |
Jun 18, 2020 | 4.873 | 5.156 | 4.835 | 4.929 | 1,119,504 | -0.01(-0.19%) |
Jun 17, 2020 | 5.261 | 5.270 | 4.925 | 4.939 | 1,590,680 | -0.32(-6.12%) |
Jun 16, 2020 | 5.620 | 5.639 | 5.204 | 5.261 | 1,619,619 | +0.13(+2.58%) |
Jun 15, 2020 | 4.806 | 5.270 | 4.716 | 5.128 | 2,356,116 | -0.08(-1.45%) |
Jun 12, 2020 | 5.440 | 5.601 | 5.033 | 5.204 | 2,061,969 | +0.18(+3.58%) |
Jun 11, 2020 | 5.383 | 5.762 | 4.977 | 5.024 | 3,392,534 | -1.09(-17.80%) |
Jun 10, 2020 | 6.481 | 6.481 | 5.961 | 6.112 | 2,239,792 | -0.44(-6.65%) |
Jun 09, 2020 | 6.718 | 6.793 | 6.462 | 6.547 | 1,964,856 | -0.51(-7.24%) |
Jun 08, 2020 | 7.096 | 7.096 | 6.642 | 7.058 | 3,046,942 | +0.63(+9.87%) |
Jun 05, 2020 | 5.875 | 6.509 | 5.866 | 6.424 | 2,598,574 | +0.93(+16.87%) |
Jun 04, 2020 | 5.156 | 5.511 | 5.062 | 5.497 | 2,199,021 | +0.26(+4.87%) |
Jun 03, 2020 | 5.242 | 5.317 | 5.109 | 5.242 | 2,008,553 | +0.07(+1.28%) |
Jun 02, 2020 | 4.948 | 5.204 | 4.948 | 5.175 | 1,823,297 | +0.31(+6.42%) |
Jun 01, 2020 | 4.740 | 4.958 | 4.598 | 4.863 | 2,038,332 | +0.16(+3.42%) |
May 29, 2020 | 4.910 | 4.910 | 4.617 | 4.702 | 1,553,796 | -0.20(-4.05%) |
May 28, 2020 | 5.015 | 5.081 | 4.892 | 4.901 | 1,404,833 | -0.21(-4.07%) |
May 27, 2020 | 5.156 | 5.185 | 4.892 | 5.109 | 1,470,382 | -0.02(-0.37%) |
May 26, 2020 | 4.854 | 5.185 | 4.740 | 5.128 | 2,697,908 | +0.30(+6.27%) |
May 22, 2020 | 4.825 | 4.873 | 4.617 | 4.825 | 1,462,583 | -0.14(-2.86%) |
May 21, 2020 | 5.090 | 5.279 | 4.882 | 4.967 | 1,790,138 | -0.07(-1.32%) |
May 20, 2020 | 4.787 | 5.109 | 4.740 | 5.033 | 1,801,058 | +0.39(+8.35%) |
May 19, 2020 | 4.702 | 4.769 | 4.541 | 4.646 | 1,849,550 | -0.07(-1.41%) |
May 18, 2020 | 4.390 | 4.783 | 4.352 | 4.712 | 1,788,508 | +0.55(+13.18%) |
May 15, 2020 | 4.191 | 4.352 | 4.059 | 4.163 | 1,362,069 | -0.03(-0.68%) |
May 14, 2020 | 4.116 | 4.258 | 3.846 | 4.191 | 1,432,199 | -0.05(-1.12%) |
May 13, 2020 | 4.646 | 4.664 | 4.182 | 4.239 | 1,984,682 | -0.43(-9.13%) |
May 12, 2020 | 4.437 | 4.769 | 4.437 | 4.664 | 1,733,131 | +0.22(+4.89%) |
May 11, 2020 | 4.437 | 4.556 | 4.390 | 4.447 | 1,371,644 | -0.07(-1.47%) |
May 08, 2020 | 4.447 | 4.532 | 4.385 | 4.513 | 1,320,003 | +0.13(+3.02%) |
May 07, 2020 | 4.352 | 4.494 | 4.267 | 4.381 | 1,479,314 | +0.15(+3.58%) |
May 06, 2020 | 4.352 | 4.452 | 4.168 | 4.229 | 1,274,659 | -0.12(-2.83%) |
May 05, 2020 | 4.475 | 4.664 | 4.343 | 4.352 | 2,241,960 | +0.11(+2.68%) |
May 04, 2020 | 4.078 | 4.358 | 3.974 | 4.239 | 3,516,231 | +0.03(+0.67%) |