Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 9.688 | 9.775 | 9.383 | 9.566 | 785,445 | -0.08(-0.81%) |
Feb 25, 2021 | 9.976 | 10.18 | 9.601 | 9.644 | 547,747 | -0.28(-2.81%) |
Feb 24, 2021 | 9.897 | 10.03 | 9.766 | 9.923 | 503,615 | +0.04(+0.44%) |
Feb 23, 2021 | 9.915 | 10.03 | 9.705 | 9.880 | 549,457 | +0.15(+1.52%) |
Feb 22, 2021 | 9.383 | 9.792 | 9.374 | 9.731 | 422,633 | +0.37(+4.01%) |
Feb 19, 2021 | 9.252 | 9.356 | 9.077 | 9.356 | 478,446 | +0.17(+1.80%) |
Feb 18, 2021 | 9.147 | 9.304 | 8.999 | 9.191 | 417,875 | +0.02(+0.19%) |
Feb 17, 2021 | 9.016 | 9.173 | 8.947 | 9.173 | 280,392 | +0.05(+0.57%) |
Feb 16, 2021 | 9.322 | 9.356 | 9.082 | 9.121 | 454,371 | -0.11(-1.23%) |
Feb 12, 2021 | 9.121 | 9.261 | 8.990 | 9.234 | 350,004 | +0.12(+1.34%) |
Feb 11, 2021 | 8.938 | 9.112 | 8.868 | 9.112 | 485,779 | +0.25(+2.85%) |
Feb 10, 2021 | 8.772 | 8.955 | 8.720 | 8.859 | 315,368 | +0.14(+1.60%) |
Feb 09, 2021 | 8.554 | 8.720 | 8.467 | 8.720 | 338,248 | +0.17(+1.94%) |
Feb 08, 2021 | 8.502 | 8.589 | 8.371 | 8.554 | 496,236 | +0.12(+1.45%) |
Feb 05, 2021 | 8.458 | 8.458 | 8.275 | 8.432 | 298,512 | -0.01(-0.10%) |
Feb 04, 2021 | 8.258 | 8.554 | 8.258 | 8.441 | 447,202 | +0.17(+2.00%) |
Feb 03, 2021 | 8.197 | 8.297 | 7.944 | 8.275 | 526,208 | +0.05(+0.64%) |
Feb 02, 2021 | 8.188 | 8.223 | 7.996 | 8.223 | 394,238 | +0.13(+1.62%) |
Feb 01, 2021 | 8.118 | 8.118 | 7.926 | 8.092 | 823,880 | +0.03(+0.32%) |
Jan 29, 2021 | 8.240 | 8.380 | 7.983 | 8.066 | 1,311,483 | -0.24(-2.84%) |
Jan 28, 2021 | 8.519 | 8.585 | 8.136 | 8.301 | 869,871 | -0.10(-1.14%) |
Jan 27, 2021 | 8.301 | 8.572 | 8.249 | 8.397 | 964,972 | -0.02(-0.21%) |
Jan 26, 2021 | 8.476 | 8.498 | 8.188 | 8.415 | 421,573 | +0.09(+1.05%) |
Jan 25, 2021 | 8.110 | 8.511 | 8.066 | 8.328 | 574,500 | +0.10(+1.27%) |
Jan 22, 2021 | 7.900 | 8.223 | 7.839 | 8.223 | 515,029 | +0.16(+1.95%) |
Jan 21, 2021 | 8.371 | 8.371 | 7.905 | 8.066 | 469,139 | -0.31(-3.65%) |
Jan 20, 2021 | 8.328 | 8.572 | 8.293 | 8.371 | 624,278 | +0.06(+0.73%) |
Jan 19, 2021 | 8.380 | 8.389 | 8.171 | 8.310 | 873,049 | +0.03(+0.42%) |
Jan 15, 2021 | 8.118 | 8.275 | 7.979 | 8.275 | 785,330 | +0.05(+0.64%) |
Jan 14, 2021 | 7.839 | 8.301 | 7.830 | 8.223 | 540,398 | +0.41(+5.25%) |
Jan 13, 2021 | 8.075 | 8.083 | 7.682 | 7.813 | 550,143 | +0.21(+2.75%) |
Jan 12, 2021 | 7.447 | 7.612 | 7.386 | 7.604 | 307,955 | +0.20(+2.71%) |
Jan 11, 2021 | 7.412 | 7.539 | 7.360 | 7.403 | 415,898 | -0.13(-1.74%) |
Jan 08, 2021 | 7.621 | 7.621 | 7.394 | 7.534 | 364,568 | +0.00(+0.00%) |
Jan 07, 2021 | 7.708 | 7.708 | 7.333 | 7.534 | 410,899 | -0.13(-1.71%) |
Jan 06, 2021 | 7.394 | 7.778 | 7.386 | 7.665 | 915,870 | +0.40(+5.52%) |
Jan 05, 2021 | 7.159 | 7.351 | 7.133 | 7.264 | 422,146 | +0.01(+0.12%) |
Jan 04, 2021 | 7.639 | 7.717 | 7.097 | 7.255 | 410,885 | -0.29(-3.82%) |
Dec 31, 2020 | 7.543 | 7.543 | 7.543 | 525,549 | +0.10(+1.41%) | |
Dec 30, 2020 | 7.429 | 7.560 | 7.307 | 7.438 | 525,549 | +0.02(+0.24%) |
Dec 29, 2020 | 7.543 | 7.595 | 7.248 | 7.421 | 501,023 | -0.04(-0.58%) |
Dec 28, 2020 | 7.421 | 7.560 | 7.307 | 7.464 | 670,820 | +0.05(+0.71%) |
Dec 24, 2020 | 7.368 | 7.412 | 7.124 | 7.412 | 358,834 | +0.19(+2.66%) |
Dec 23, 2020 | 7.220 | 7.421 | 7.159 | 7.220 | 356,651 | +0.01(+0.12%) |
Dec 22, 2020 | 7.159 | 7.246 | 7.037 | 7.211 | 376,308 | +0.04(+0.61%) |
Dec 21, 2020 | 7.229 | 7.246 | 6.993 | 7.168 | 590,281 | -0.08(-1.08%) |
Dec 18, 2020 | 7.551 | 7.717 | 7.133 | 7.246 | 2,188,443 | -0.38(-5.03%) |
Dec 17, 2020 | 7.682 | 7.682 | 7.440 | 7.630 | 388,206 | +0.07(+0.92%) |
Dec 16, 2020 | 7.674 | 7.726 | 7.438 | 7.560 | 688,609 | -0.10(-1.37%) |
Dec 15, 2020 | 7.639 | 7.665 | 7.307 | 7.665 | 669,652 | +0.41(+5.65%) |
Dec 14, 2020 | 7.368 | 7.743 | 7.229 | 7.255 | 723,063 | +0.08(+1.09%) |
Dec 11, 2020 | 7.054 | 7.176 | 6.985 | 7.176 | 580,511 | -0.01(-0.12%) |
Dec 10, 2020 | 7.072 | 7.203 | 7.011 | 7.185 | 788,506 | +0.03(+0.49%) |
Dec 09, 2020 | 7.185 | 7.194 | 6.976 | 7.150 | 661,423 | +0.07(+0.99%) |
Dec 08, 2020 | 6.976 | 7.115 | 6.958 | 7.081 | 593,611 | +0.05(+0.74%) |
Dec 07, 2020 | 7.211 | 7.316 | 6.993 | 7.028 | 643,241 | -0.18(-2.54%) |
Dec 04, 2020 | 7.028 | 7.272 | 7.002 | 7.211 | 579,938 | +0.29(+4.16%) |
Dec 03, 2020 | 6.819 | 6.993 | 6.775 | 6.924 | 601,834 | +0.18(+2.72%) |
Dec 02, 2020 | 6.505 | 6.819 | 6.435 | 6.740 | 591,101 | +0.20(+3.07%) |
Dec 01, 2020 | 6.514 | 6.601 | 6.366 | 6.540 | 617,460 | +0.15(+2.32%) |
Nov 30, 2020 | 6.645 | 6.671 | 6.287 | 6.392 | 887,484 | -0.36(-5.30%) |
Nov 27, 2020 | 6.871 | 6.871 | 6.522 | 6.749 | 460,097 | -0.12(-1.78%) |
Nov 25, 2020 | 7.011 | 7.011 | 6.793 | 6.871 | 600,121 | -0.15(-2.11%) |
Nov 24, 2020 | 7.054 | 7.246 | 6.992 | 7.020 | 515,330 | +0.29(+4.27%) |
Nov 23, 2020 | 6.601 | 6.906 | 6.549 | 6.732 | 924,982 | +0.27(+4.18%) |
Nov 20, 2020 | 6.148 | 6.461 | 6.060 | 6.461 | 585,786 | +0.22(+3.49%) |
Nov 19, 2020 | 5.895 | 6.243 | 5.834 | 6.243 | 460,236 | +0.30(+4.99%) |
Nov 18, 2020 | 6.270 | 6.357 | 5.947 | 5.947 | 872,097 | -0.24(-3.94%) |
Nov 17, 2020 | 6.104 | 6.261 | 5.956 | 6.191 | 371,659 | +0.04(+0.71%) |
Nov 16, 2020 | 5.964 | 6.252 | 5.886 | 6.148 | 659,991 | +0.48(+8.46%) |
Nov 13, 2020 | 5.371 | 5.694 | 5.371 | 5.668 | 362,848 | +0.35(+6.56%) |
Nov 12, 2020 | 5.563 | 5.764 | 5.206 | 5.319 | 567,477 | -0.36(-6.30%) |
Nov 11, 2020 | 5.956 | 5.991 | 5.528 | 5.677 | 356,818 | -0.21(-3.56%) |
Nov 10, 2020 | 5.572 | 5.903 | 5.441 | 5.886 | 792,681 | +0.36(+6.47%) |
Nov 09, 2020 | 5.031 | 5.659 | 5.014 | 5.528 | 1,336,653 | +1.24(+28.86%) |
Nov 06, 2020 | 4.465 | 4.517 | 4.281 | 4.290 | 506,198 | -0.14(-3.15%) |
Nov 05, 2020 | 4.369 | 4.569 | 4.360 | 4.430 | 539,595 | +0.03(+0.59%) |
Nov 04, 2020 | 4.526 | 4.526 | 4.334 | 4.404 | 374,417 | -0.21(-4.54%) |
Nov 03, 2020 | 4.447 | 4.648 | 4.404 | 4.613 | 306,506 | +0.22(+4.96%) |
Nov 02, 2020 | 4.308 | 4.404 | 4.177 | 4.395 | 578,726 | +0.13(+3.07%) |
Oct 30, 2020 | 4.325 | 4.395 | 4.212 | 4.264 | 587,048 | -0.09(-2.00%) |
Oct 29, 2020 | 4.325 | 4.473 | 4.247 | 4.351 | 796,402 | -0.01(-0.20%) |
Oct 28, 2020 | 4.281 | 4.377 | 4.226 | 4.360 | 801,033 | -0.03(-0.60%) |
Oct 27, 2020 | 4.622 | 4.656 | 4.377 | 4.386 | 318,052 | -0.26(-5.63%) |
Oct 26, 2020 | 4.761 | 4.761 | 4.552 | 4.648 | 347,319 | -0.17(-3.44%) |
Oct 23, 2020 | 4.604 | 4.822 | 4.604 | 4.813 | 280,163 | +0.24(+5.14%) |
Oct 22, 2020 | 4.491 | 4.595 | 4.447 | 4.578 | 514,342 | +0.07(+1.55%) |
Oct 21, 2020 | 4.404 | 4.561 | 4.295 | 4.508 | 1,202,613 | +0.10(+2.38%) |
Oct 20, 2020 | 4.438 | 4.526 | 4.377 | 4.404 | 520,963 | +0.03(+0.60%) |
Oct 19, 2020 | 4.569 | 4.569 | 4.369 | 4.377 | 474,922 | -0.16(-3.46%) |
Oct 16, 2020 | 4.604 | 4.604 | 4.430 | 4.534 | 796,798 | -0.10(-2.26%) |
Oct 15, 2020 | 4.526 | 4.691 | 4.517 | 4.639 | 383,793 | +0.02(+0.38%) |
Oct 14, 2020 | 4.683 | 4.735 | 4.604 | 4.622 | 334,672 | -0.09(-1.85%) |
Oct 13, 2020 | 4.805 | 4.874 | 4.630 | 4.709 | 730,200 | -0.17(-3.40%) |
Oct 12, 2020 | 4.857 | 4.901 | 4.752 | 4.874 | 480,560 | +0.02(+0.36%) |
Oct 09, 2020 | 5.066 | 5.126 | 4.800 | 4.857 | 493,927 | -0.20(-3.97%) |
Oct 08, 2020 | 4.918 | 5.075 | 4.918 | 5.058 | 389,940 | +0.19(+3.94%) |
Oct 07, 2020 | 5.049 | 5.136 | 4.805 | 4.866 | 1,240,442 | -0.15(-2.96%) |
Oct 06, 2020 | 5.153 | 5.215 | 4.988 | 5.014 | 598,449 | -0.10(-1.88%) |
Oct 05, 2020 | 5.188 | 5.206 | 4.927 | 5.110 | 517,557 | -0.03(-0.51%) |
Oct 02, 2020 | 4.770 | 5.140 | 4.770 | 5.136 | 424,775 | +0.19(+3.88%) |
Oct 01, 2020 | 4.813 | 4.962 | 4.757 | 4.944 | 355,763 | +0.20(+4.23%) |
Sep 30, 2020 | 4.796 | 4.931 | 4.687 | 4.744 | 662,301 | -0.03(-0.55%) |
Sep 29, 2020 | 4.953 | 4.953 | 4.639 | 4.770 | 507,565 | -0.23(-4.54%) |
Sep 28, 2020 | 4.796 | 5.097 | 4.779 | 4.997 | 605,537 | +0.31(+6.51%) |
Sep 25, 2020 | 4.395 | 4.748 | 4.377 | 4.691 | 534,524 | +0.24(+5.28%) |
Sep 24, 2020 | 4.316 | 4.552 | 4.212 | 4.456 | 535,352 | +0.17(+3.86%) |
Sep 23, 2020 | 4.595 | 4.735 | 4.273 | 4.290 | 705,858 | -0.30(-6.46%) |
Sep 22, 2020 | 4.770 | 4.874 | 4.587 | 4.587 | 563,874 | -0.17(-3.66%) |
Sep 21, 2020 | 5.058 | 5.058 | 4.700 | 4.761 | 901,885 | -0.38(-7.46%) |
Sep 18, 2020 | 5.319 | 5.371 | 5.136 | 5.145 | 1,552,312 | -0.10(-1.99%) |
Sep 17, 2020 | 5.310 | 5.398 | 5.188 | 5.249 | 596,106 | -0.13(-2.43%) |
Sep 16, 2020 | 5.467 | 5.598 | 5.345 | 5.380 | 1,195,688 | -0.03(-0.64%) |
Sep 15, 2020 | 5.223 | 5.511 | 5.180 | 5.415 | 466,693 | +0.21(+4.02%) |
Sep 14, 2020 | 5.075 | 5.215 | 5.031 | 5.206 | 407,207 | +0.18(+3.65%) |
Sep 11, 2020 | 5.276 | 5.276 | 4.988 | 5.023 | 540,717 | -0.24(-4.64%) |
Sep 10, 2020 | 5.424 | 5.459 | 5.249 | 5.267 | 528,757 | -0.17(-3.05%) |
Sep 09, 2020 | 5.502 | 5.607 | 5.371 | 5.432 | 430,613 | -0.03(-0.64%) |
Sep 08, 2020 | 5.572 | 5.572 | 5.363 | 5.467 | 464,859 | -0.14(-2.49%) |
Sep 04, 2020 | 5.589 | 5.712 | 5.476 | 5.607 | 575,695 | +0.11(+2.06%) |
Sep 03, 2020 | 5.406 | 5.611 | 5.392 | 5.494 | 530,669 | +0.10(+1.94%) |
Sep 02, 2020 | 5.153 | 5.389 | 5.084 | 5.389 | 525,552 | +0.21(+4.04%) |
Sep 01, 2020 | 5.040 | 5.206 | 4.988 | 5.180 | 639,610 | +0.07(+1.37%) |
Aug 31, 2020 | 5.284 | 5.310 | 5.084 | 5.110 | 536,366 | -0.21(-3.93%) |
Aug 28, 2020 | 5.363 | 5.363 | 5.175 | 5.319 | 269,728 | +0.00(+0.00%) |
Aug 27, 2020 | 5.267 | 5.520 | 5.267 | 5.319 | 379,436 | +0.11(+2.18%) |
Aug 26, 2020 | 5.354 | 5.389 | 5.162 | 5.206 | 524,937 | -0.18(-3.40%) |
Aug 25, 2020 | 5.398 | 5.459 | 5.319 | 5.389 | 866,856 | +0.03(+0.49%) |
Aug 24, 2020 | 5.092 | 5.389 | 4.997 | 5.363 | 422,602 | +0.29(+5.67%) |
Aug 21, 2020 | 5.153 | 5.215 | 5.049 | 5.075 | 461,702 | -0.10(-2.02%) |
Aug 20, 2020 | 5.049 | 5.289 | 5.049 | 5.180 | 372,502 | +0.05(+1.02%) |
Aug 19, 2020 | 5.441 | 5.476 | 5.119 | 5.127 | 795,177 | -0.31(-5.62%) |
Aug 18, 2020 | 5.677 | 5.677 | 5.406 | 5.432 | 544,746 | -0.28(-4.89%) |
Aug 17, 2020 | 5.659 | 5.755 | 5.624 | 5.712 | 494,822 | +0.05(+0.92%) |
Aug 14, 2020 | 5.555 | 5.742 | 5.485 | 5.659 | 288,764 | +0.06(+1.09%) |
Aug 13, 2020 | 5.703 | 5.816 | 5.589 | 5.598 | 281,613 | -0.16(-2.73%) |
Aug 12, 2020 | 5.790 | 5.895 | 5.668 | 5.755 | 505,962 | +0.03(+0.46%) |
Aug 11, 2020 | 5.868 | 6.086 | 5.703 | 5.729 | 766,028 | +0.00(+0.00%) |
Aug 10, 2020 | 5.581 | 5.921 | 5.581 | 5.729 | 707,921 | +0.21(+3.79%) |
Aug 07, 2020 | 5.380 | 5.546 | 5.315 | 5.520 | 1,223,638 | +0.09(+1.61%) |
Aug 06, 2020 | 5.354 | 5.507 | 5.276 | 5.432 | 558,355 | +0.08(+1.47%) |
Aug 05, 2020 | 5.589 | 5.720 | 5.310 | 5.354 | 913,071 | -0.13(-2.38%) |
Aug 04, 2020 | 5.276 | 5.620 | 5.210 | 5.485 | 901,427 | +0.21(+3.97%) |
Aug 03, 2020 | 5.450 | 5.450 | 5.097 | 5.276 | 738,935 | -0.15(-2.73%) |
Jul 31, 2020 | 5.467 | 5.511 | 5.302 | 5.424 | 771,224 | -0.04(-0.80%) |
Jul 30, 2020 | 5.467 | 5.624 | 5.389 | 5.467 | 795,022 | -0.15(-2.64%) |
Jul 29, 2020 | 5.537 | 5.637 | 5.441 | 5.616 | 595,541 | +0.11(+2.06%) |
Jul 28, 2020 | 5.249 | 5.585 | 5.249 | 5.502 | 546,571 | +0.24(+4.47%) |
Jul 27, 2020 | 5.293 | 5.398 | 5.145 | 5.267 | 975,165 | -0.05(-0.98%) |
Jul 24, 2020 | 5.354 | 5.419 | 5.245 | 5.319 | 929,942 | -0.03(-0.65%) |
Jul 23, 2020 | 5.459 | 5.546 | 5.223 | 5.354 | 773,524 | -0.18(-3.31%) |
Jul 22, 2020 | 5.389 | 5.572 | 5.363 | 5.537 | 1,226,027 | +0.08(+1.44%) |
Jul 21, 2020 | 5.424 | 5.581 | 5.389 | 5.459 | 490,925 | +0.10(+1.79%) |
Jul 20, 2020 | 5.406 | 5.476 | 5.289 | 5.363 | 499,199 | -0.09(-1.60%) |
Jul 17, 2020 | 5.589 | 5.589 | 5.354 | 5.450 | 487,276 | -0.14(-2.50%) |
Jul 16, 2020 | 5.563 | 5.668 | 5.415 | 5.589 | 740,250 | -0.05(-0.93%) |
Jul 15, 2020 | 5.729 | 5.886 | 5.598 | 5.642 | 781,211 | +0.16(+2.86%) |
Jul 14, 2020 | 5.494 | 5.633 | 5.441 | 5.485 | 648,527 | +0.00(+0.00%) |
Jul 13, 2020 | 5.607 | 5.677 | 5.337 | 5.485 | 833,224 | -0.03(-0.63%) |
Jul 10, 2020 | 5.380 | 5.555 | 5.310 | 5.520 | 501,267 | +0.14(+2.59%) |
Jul 09, 2020 | 5.589 | 5.616 | 5.267 | 5.380 | 878,647 | -0.25(-4.49%) |
Jul 08, 2020 | 5.650 | 5.755 | 5.398 | 5.633 | 784,227 | -0.06(-1.07%) |
Jul 07, 2020 | 5.903 | 5.938 | 5.677 | 5.694 | 599,697 | -0.32(-5.36%) |
Jul 06, 2020 | 6.182 | 6.261 | 5.860 | 6.017 | 632,787 | +0.02(+0.29%) |
Jul 02, 2020 | 6.322 | 6.479 | 5.986 | 5.999 | 646,452 | -0.10(-1.71%) |
Jul 01, 2020 | 6.078 | 6.296 | 6.017 | 6.104 | 958,368 | +0.03(+0.57%) |
Jun 30, 2020 | 6.008 | 6.130 | 5.877 | 6.069 | 806,273 | +0.01(+0.14%) |
Jun 29, 2020 | 5.912 | 6.104 | 5.764 | 6.060 | 1,472,990 | +0.31(+5.30%) |
Jun 26, 2020 | 5.685 | 5.847 | 5.616 | 5.755 | 1,426,278 | -0.02(-0.30%) |
Jun 25, 2020 | 5.650 | 5.873 | 5.607 | 5.773 | 1,433,958 | +0.08(+1.38%) |
Jun 24, 2020 | 5.799 | 5.868 | 5.451 | 5.694 | 1,209,154 | -0.27(-4.53%) |
Jun 23, 2020 | 6.104 | 6.165 | 5.816 | 5.964 | 1,330,035 | +0.00(+0.00%) |
Jun 22, 2020 | 5.799 | 5.982 | 5.650 | 5.964 | 1,092,161 | +0.11(+1.94%) |
Jun 19, 2020 | 6.226 | 6.252 | 5.790 | 5.851 | 2,636,729 | -0.32(-5.23%) |
Jun 18, 2020 | 6.156 | 6.278 | 6.017 | 6.174 | 1,002,816 | -0.14(-2.21%) |
Jun 17, 2020 | 6.557 | 6.575 | 6.239 | 6.313 | 1,300,186 | -0.25(-3.85%) |
Jun 16, 2020 | 6.706 | 6.732 | 6.352 | 6.566 | 1,045,072 | +0.28(+4.44%) |
Jun 15, 2020 | 6.017 | 6.422 | 5.947 | 6.287 | 1,770,443 | -0.13(-2.04%) |
Jun 12, 2020 | 6.461 | 6.610 | 6.078 | 6.418 | 1,054,943 | +0.34(+5.60%) |
Jun 11, 2020 | 6.366 | 6.610 | 6.043 | 6.078 | 767,828 | -0.93(-13.31%) |
Jun 10, 2020 | 7.665 | 7.682 | 6.849 | 7.011 | 760,467 | -0.72(-9.36%) |
Jun 09, 2020 | 7.979 | 8.048 | 7.604 | 7.735 | 779,567 | -0.57(-6.83%) |
Jun 08, 2020 | 8.110 | 8.668 | 8.110 | 8.301 | 2,087,955 | +0.45(+5.78%) |
Jun 05, 2020 | 7.447 | 8.096 | 7.360 | 7.848 | 1,814,930 | +0.85(+12.08%) |
Jun 04, 2020 | 6.427 | 7.089 | 6.182 | 7.002 | 1,044,952 | +0.51(+7.79%) |
Jun 03, 2020 | 6.095 | 6.636 | 6.095 | 6.496 | 719,829 | +0.59(+10.04%) |
Jun 02, 2020 | 5.712 | 6.034 | 5.642 | 5.903 | 1,188,827 | +0.31(+5.62%) |
Jun 01, 2020 | 4.944 | 5.685 | 4.944 | 5.589 | 1,459,220 | +0.56(+11.09%) |
May 29, 2020 | 5.232 | 5.306 | 4.935 | 5.031 | 1,108,499 | -0.29(-5.41%) |
May 28, 2020 | 5.703 | 5.712 | 5.249 | 5.319 | 736,858 | -0.20(-3.63%) |
May 27, 2020 | 5.668 | 5.764 | 5.328 | 5.520 | 930,839 | +0.04(+0.80%) |
May 26, 2020 | 5.232 | 5.511 | 5.215 | 5.476 | 1,115,930 | +0.44(+8.65%) |
May 22, 2020 | 5.241 | 5.267 | 4.953 | 5.040 | 483,721 | -0.17(-3.18%) |
May 21, 2020 | 4.988 | 5.345 | 4.988 | 5.206 | 800,773 | +0.20(+4.01%) |
May 20, 2020 | 5.127 | 5.223 | 4.944 | 5.005 | 1,181,684 | -0.06(-1.20%) |
May 19, 2020 | 5.276 | 5.276 | 4.944 | 5.066 | 857,689 | -0.16(-3.01%) |
May 18, 2020 | 4.735 | 5.363 | 4.665 | 5.223 | 1,620,253 | +0.78(+17.68%) |
May 15, 2020 | 4.499 | 4.517 | 4.264 | 4.438 | 3,012,651 | -0.12(-2.68%) |
May 14, 2020 | 4.377 | 4.665 | 4.177 | 4.561 | 1,187,318 | +0.00(+0.00%) |
May 13, 2020 | 4.822 | 4.892 | 4.277 | 4.561 | 1,443,527 | -0.36(-7.27%) |
May 12, 2020 | 5.058 | 5.276 | 4.813 | 4.918 | 1,073,639 | -0.24(-4.73%) |
May 11, 2020 | 5.310 | 5.310 | 4.857 | 5.162 | 813,779 | -0.27(-4.98%) |
May 08, 2020 | 5.371 | 5.524 | 5.206 | 5.432 | 1,354,374 | +0.22(+4.18%) |
May 07, 2020 | 4.988 | 5.371 | 4.962 | 5.215 | 893,205 | +0.31(+6.41%) |
May 06, 2020 | 5.459 | 5.528 | 4.874 | 4.901 | 850,544 | -0.54(-9.94%) |
May 05, 2020 | 5.581 | 5.712 | 5.437 | 5.441 | 830,866 | +0.01(+0.16%) |
May 04, 2020 | 5.520 | 5.629 | 5.302 | 5.432 | 1,105,160 | -0.30(-5.18%) |
May 01, 2020 | 5.607 | 5.816 | 5.485 | 5.729 | 851,271 | -0.22(-3.67%) |
Apr 30, 2020 | 6.052 | 6.130 | 5.834 | 5.947 | 806,694 | -0.26(-4.21%) |
Apr 29, 2020 | 5.877 | 6.278 | 5.807 | 6.209 | 881,394 | +0.57(+10.05%) |
Apr 28, 2020 | 5.206 | 5.716 | 5.103 | 5.642 | 1,173,011 | +0.65(+13.11%) |
Apr 27, 2020 | 4.665 | 5.101 | 4.604 | 4.988 | 989,681 | +0.39(+8.54%) |
Apr 24, 2020 | 4.665 | 4.691 | 4.495 | 4.595 | 619,502 | -0.02(-0.38%) |
Apr 23, 2020 | 4.561 | 4.805 | 4.473 | 4.613 | 704,583 | +0.05(+1.15%) |
Apr 22, 2020 | 4.430 | 4.608 | 4.308 | 4.561 | 1,299,532 | +0.01(+0.19%) |
Apr 21, 2020 | 4.343 | 4.617 | 4.308 | 4.552 | 1,101,876 | +0.11(+2.55%) |
Apr 20, 2020 | 4.665 | 4.726 | 4.369 | 4.438 | 1,006,077 | -0.40(-8.29%) |
Apr 17, 2020 | 4.901 | 5.153 | 4.822 | 4.840 | 899,208 | +0.10(+2.21%) |
Apr 16, 2020 | 5.058 | 5.293 | 4.665 | 4.735 | 1,075,613 | -0.70(-12.84%) |
Apr 15, 2020 | 5.520 | 5.642 | 5.232 | 5.432 | 1,073,204 | -0.37(-6.46%) |
Apr 14, 2020 | 5.991 | 6.104 | 5.733 | 5.807 | 753,054 | +0.03(+0.60%) |
Apr 13, 2020 | 6.121 | 6.165 | 5.690 | 5.773 | 929,959 | -0.35(-5.70%) |
Apr 09, 2020 | 5.424 | 6.143 | 5.258 | 6.121 | 1,334,305 | +1.02(+20.00%) |
Apr 08, 2020 | 5.119 | 5.252 | 4.805 | 5.101 | 2,041,158 | +0.12(+2.45%) |
Apr 07, 2020 | 4.979 | 5.616 | 4.944 | 4.979 | 2,071,799 | +0.13(+2.70%) |
Apr 06, 2020 | 4.430 | 5.023 | 4.404 | 4.848 | 1,478,639 | +0.63(+14.88%) |
Apr 03, 2020 | 4.255 | 4.482 | 4.024 | 4.220 | 1,698,644 | -0.04(-1.02%) |
Apr 02, 2020 | 4.587 | 4.927 | 4.264 | 4.264 | 1,367,730 | -0.44(-9.44%) |
Apr 01, 2020 | 5.171 | 5.180 | 4.534 | 4.709 | 1,238,039 | -0.55(-10.45%) |
Mar 31, 2020 | 4.970 | 5.276 | 4.901 | 5.258 | 1,276,307 | +0.22(+4.33%) |
Mar 30, 2020 | 5.624 | 5.624 | 4.770 | 5.040 | 1,118,382 | -0.54(-9.69%) |
Mar 27, 2020 | 5.720 | 5.781 | 5.511 | 5.581 | 1,148,981 | -0.35(-5.88%) |
Mar 26, 2020 | 5.598 | 6.366 | 5.380 | 5.930 | 1,381,215 | +0.45(+8.28%) |
Mar 25, 2020 | 5.354 | 5.905 | 5.127 | 5.476 | 1,792,846 | +0.17(+3.12%) |
Mar 24, 2020 | 5.145 | 5.467 | 5.023 | 5.310 | 712,416 | +0.37(+7.60%) |
Mar 23, 2020 | 5.572 | 5.703 | 4.770 | 4.935 | 1,294,844 | -0.76(-13.32%) |
Mar 20, 2020 | 5.023 | 6.496 | 4.901 | 5.694 | 1,770,090 | +0.66(+13.17%) |
Mar 19, 2020 | 4.813 | 5.363 | 4.456 | 5.031 | 1,529,562 | +0.17(+3.41%) |
Mar 18, 2020 | 6.309 | 6.393 | 4.564 | 4.866 | 1,216,670 | -2.01(-29.27%) |
Mar 17, 2020 | 6.544 | 6.896 | 6.107 | 6.879 | 1,484,122 | +0.33(+4.99%) |
Mar 16, 2020 | 7.886 | 7.886 | 6.468 | 6.552 | 1,492,980 | -2.20(-25.12%) |
Mar 13, 2020 | 8.683 | 8.758 | 8.263 | 8.750 | 1,124,072 | +0.48(+5.78%) |
Mar 12, 2020 | 8.993 | 9.245 | 8.259 | 8.272 | 1,177,704 | -1.33(-13.81%) |
Mar 11, 2020 | 9.882 | 9.983 | 9.480 | 9.597 | 900,157 | -0.50(-4.98%) |
Mar 10, 2020 | 10.09 | 10.14 | 9.505 | 10.10 | 1,090,700 | +0.20(+2.03%) |
Mar 09, 2020 | 10.44 | 10.65 | 9.882 | 9.899 | 1,088,856 | -1.01(-9.23%) |
Mar 06, 2020 | 10.74 | 10.93 | 10.57 | 10.91 | 562,632 | -0.12(-1.07%) |
Mar 05, 2020 | 11.16 | 11.18 | 10.85 | 11.02 | 1,010,064 | -0.30(-2.67%) |
Mar 04, 2020 | 11.12 | 11.38 | 11.12 | 11.33 | 519,472 | +0.34(+3.05%) |
Mar 03, 2020 | 11.09 | 11.37 | 10.83 | 10.99 | 944,455 | +0.01(+0.08%) |