Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.459 | 7.510 | 7.413 | 7.454 | 141,773 | +0.02(+0.20%) |
Mar 30, 2021 | 7.372 | 7.568 | 7.362 | 7.438 | 309,382 | +0.08(+1.03%) |
Mar 29, 2021 | 7.372 | 7.449 | 7.312 | 7.362 | 158,782 | -0.01(-0.14%) |
Mar 26, 2021 | 7.337 | 7.420 | 7.276 | 7.372 | 545,745 | -0.41(-5.22%) |
Mar 25, 2021 | 7.697 | 7.865 | 7.687 | 7.779 | 70,795 | +0.09(+1.19%) |
Mar 24, 2021 | 7.718 | 7.997 | 7.642 | 7.687 | 87,642 | +0.09(+1.14%) |
Mar 23, 2021 | 7.774 | 7.992 | 7.515 | 7.601 | 228,070 | -0.35(-4.35%) |
Mar 22, 2021 | 7.794 | 8.068 | 7.703 | 7.946 | 249,094 | -0.35(-4.22%) |
Mar 19, 2021 | 8.464 | 8.547 | 8.179 | 8.297 | 433,514 | -0.23(-2.65%) |
Mar 18, 2021 | 8.508 | 8.631 | 8.361 | 8.523 | 136,113 | +0.02(+0.23%) |
Mar 17, 2021 | 8.533 | 8.670 | 8.267 | 8.503 | 205,417 | -0.05(-0.63%) |
Mar 16, 2021 | 8.238 | 8.587 | 8.238 | 8.557 | 175,801 | +0.32(+3.94%) |
Mar 15, 2021 | 8.247 | 8.606 | 8.188 | 8.233 | 143,850 | +0.05(+0.60%) |
Mar 12, 2021 | 8.169 | 8.257 | 7.972 | 8.183 | 164,702 | +0.01(+0.18%) |
Mar 11, 2021 | 7.898 | 8.193 | 7.898 | 8.169 | 123,817 | +0.30(+3.81%) |
Mar 10, 2021 | 7.706 | 7.869 | 7.672 | 7.869 | 74,868 | +0.16(+2.11%) |
Mar 09, 2021 | 7.647 | 7.706 | 7.588 | 7.706 | 88,927 | +0.12(+1.56%) |
Mar 08, 2021 | 7.647 | 7.647 | 7.500 | 7.588 | 80,301 | -0.05(-0.64%) |
Mar 05, 2021 | 7.618 | 7.647 | 7.524 | 7.638 | 104,108 | +0.06(+0.84%) |
Mar 04, 2021 | 7.515 | 7.746 | 7.377 | 7.574 | 116,131 | +0.08(+1.12%) |
Mar 03, 2021 | 7.352 | 7.569 | 7.279 | 7.490 | 76,029 | +0.17(+2.28%) |
Mar 02, 2021 | 7.264 | 7.402 | 7.251 | 7.323 | 60,734 | +0.05(+0.74%) |
Mar 01, 2021 | 7.131 | 7.279 | 7.131 | 7.269 | 43,064 | +0.14(+1.93%) |
Feb 26, 2021 | 7.180 | 7.278 | 7.106 | 7.131 | 47,987 | -0.07(-1.02%) |
Feb 25, 2021 | 7.234 | 7.234 | 7.170 | 7.205 | 42,717 | +0.02(+0.27%) |
Feb 24, 2021 | 7.249 | 7.252 | 7.082 | 7.185 | 60,102 | -0.07(-0.95%) |
Feb 23, 2021 | 7.210 | 7.315 | 6.988 | 7.254 | 66,818 | -0.01(-0.14%) |
Feb 22, 2021 | 7.362 | 7.426 | 7.210 | 7.264 | 154,574 | -0.06(-0.87%) |
Feb 19, 2021 | 7.180 | 7.372 | 7.013 | 7.328 | 123,222 | +0.19(+2.62%) |
Feb 18, 2021 | 6.915 | 7.180 | 6.885 | 7.141 | 111,646 | +0.23(+3.27%) |
Feb 17, 2021 | 6.762 | 6.915 | 6.762 | 6.915 | 49,272 | +0.15(+2.18%) |
Feb 16, 2021 | 6.762 | 6.782 | 6.738 | 6.767 | 112,063 | +0.04(+0.58%) |
Feb 12, 2021 | 6.693 | 6.747 | 6.615 | 6.728 | 71,574 | +0.04(+0.59%) |
Feb 11, 2021 | 6.679 | 6.688 | 6.634 | 6.688 | 71,145 | +0.05(+0.82%) |
Feb 10, 2021 | 6.639 | 6.713 | 6.615 | 6.634 | 130,473 | +0.04(+0.67%) |
Feb 09, 2021 | 6.624 | 6.639 | 6.472 | 6.590 | 46,454 | -0.04(-0.67%) |
Feb 08, 2021 | 6.634 | 6.634 | 6.398 | 6.634 | 47,832 | +0.00(+0.00%) |
Feb 05, 2021 | 6.639 | 6.659 | 6.615 | 6.634 | 46,767 | +0.00(+0.07%) |
Feb 04, 2021 | 6.492 | 6.629 | 6.405 | 6.629 | 55,399 | +0.14(+2.12%) |
Feb 03, 2021 | 6.374 | 6.565 | 6.374 | 6.492 | 53,333 | +0.12(+1.85%) |
Feb 02, 2021 | 6.300 | 6.502 | 6.285 | 6.374 | 71,570 | +0.04(+0.70%) |
Feb 01, 2021 | 6.329 | 6.417 | 6.285 | 6.329 | 79,018 | +0.00(+0.00%) |
Jan 29, 2021 | 6.408 | 6.418 | 6.285 | 6.329 | 39,244 | -0.11(-1.76%) |
Jan 28, 2021 | 6.403 | 6.502 | 6.403 | 6.443 | 20,471 | +0.00(+0.08%) |
Jan 27, 2021 | 6.536 | 6.556 | 6.388 | 6.438 | 54,288 | -0.16(-2.46%) |
Jan 26, 2021 | 6.610 | 6.615 | 6.516 | 6.600 | 39,345 | +0.01(+0.22%) |
Jan 25, 2021 | 6.634 | 6.634 | 6.467 | 6.585 | 58,160 | -0.04(-0.59%) |
Jan 22, 2021 | 6.492 | 6.634 | 6.403 | 6.624 | 155,959 | +0.07(+1.13%) |
Jan 21, 2021 | 6.369 | 6.551 | 6.354 | 6.551 | 68,595 | +0.20(+3.10%) |
Jan 20, 2021 | 6.423 | 6.443 | 6.344 | 6.354 | 31,277 | +0.01(+0.15%) |
Jan 19, 2021 | 6.324 | 6.526 | 6.300 | 6.344 | 57,741 | +0.06(+0.94%) |
Jan 15, 2021 | 6.388 | 6.388 | 6.202 | 6.285 | 58,967 | -0.03(-0.47%) |
Jan 14, 2021 | 6.290 | 6.388 | 6.290 | 6.315 | 20,242 | +0.02(+0.39%) |
Jan 13, 2021 | 6.339 | 6.388 | 6.270 | 6.290 | 40,793 | -0.00(-0.08%) |
Jan 12, 2021 | 6.275 | 6.379 | 6.270 | 6.295 | 41,919 | -0.03(-0.54%) |
Jan 11, 2021 | 6.383 | 6.383 | 6.157 | 6.329 | 77,139 | -0.06(-1.00%) |
Jan 08, 2021 | 6.285 | 6.487 | 6.275 | 6.393 | 98,415 | +0.09(+1.48%) |
Jan 07, 2021 | 6.197 | 6.372 | 6.143 | 6.300 | 93,516 | +0.19(+3.06%) |
Jan 06, 2021 | 5.961 | 6.246 | 5.946 | 6.113 | 52,645 | +0.13(+2.22%) |
Jan 05, 2021 | 6.044 | 6.103 | 5.956 | 5.980 | 78,856 | -0.06(-1.06%) |
Jan 04, 2021 | 6.079 | 6.128 | 5.951 | 6.044 | 40,337 | -0.09(-1.44%) |
Dec 31, 2020 | 6.133 | 6.133 | 6.133 | 60,108 | +0.17(+2.89%) | |
Dec 30, 2020 | 6.039 | 6.039 | 5.818 | 5.961 | 60,108 | -0.05(-0.90%) |
Dec 29, 2020 | 6.064 | 6.069 | 5.852 | 6.015 | 133,143 | +0.03(+0.58%) |
Dec 28, 2020 | 6.024 | 6.069 | 5.919 | 5.980 | 52,221 | -0.09(-1.46%) |
Dec 24, 2020 | 6.024 | 6.123 | 5.907 | 6.069 | 19,723 | +0.07(+1.15%) |
Dec 23, 2020 | 6.123 | 6.123 | 5.715 | 6.000 | 135,949 | -0.20(-3.17%) |
Dec 22, 2020 | 6.172 | 6.197 | 5.951 | 6.197 | 125,918 | +0.03(+0.48%) |
Dec 21, 2020 | 6.024 | 6.270 | 6.024 | 6.167 | 124,364 | -0.08(-1.26%) |
Dec 18, 2020 | 6.482 | 6.482 | 5.410 | 6.246 | 678,535 | -0.20(-3.13%) |
Dec 17, 2020 | 6.792 | 6.870 | 6.383 | 6.447 | 191,903 | -0.31(-4.59%) |
Dec 16, 2020 | 6.648 | 6.918 | 6.625 | 6.757 | 341,418 | +0.11(+1.64%) |
Dec 15, 2020 | 6.473 | 6.696 | 6.407 | 6.648 | 115,514 | +0.24(+3.77%) |
Dec 14, 2020 | 6.397 | 6.539 | 6.340 | 6.407 | 119,047 | +0.01(+0.18%) |
Dec 11, 2020 | 6.364 | 6.530 | 6.307 | 6.395 | 70,695 | +0.05(+0.79%) |
Dec 10, 2020 | 6.260 | 6.530 | 6.255 | 6.345 | 137,468 | +0.09(+1.36%) |
Dec 09, 2020 | 6.122 | 6.435 | 6.122 | 6.260 | 112,431 | +0.21(+3.53%) |
Dec 08, 2020 | 6.236 | 6.255 | 6.046 | 6.046 | 118,465 | -0.18(-2.89%) |
Dec 07, 2020 | 6.236 | 6.253 | 6.160 | 6.227 | 85,221 | +0.15(+2.50%) |
Dec 04, 2020 | 5.852 | 6.113 | 5.852 | 6.075 | 119,444 | +0.22(+3.81%) |
Dec 03, 2020 | 5.701 | 5.919 | 5.677 | 5.852 | 92,408 | +0.16(+2.76%) |
Dec 02, 2020 | 5.511 | 5.776 | 5.497 | 5.695 | 91,754 | +0.10(+1.85%) |
Dec 01, 2020 | 5.355 | 5.596 | 5.355 | 5.592 | 115,183 | +0.30(+5.64%) |
Nov 30, 2020 | 5.355 | 5.378 | 5.293 | 5.293 | 72,451 | +0.01(+0.27%) |
Nov 27, 2020 | 5.288 | 5.298 | 5.274 | 5.279 | 18,781 | +0.02(+0.45%) |
Nov 25, 2020 | 5.246 | 5.355 | 5.241 | 5.255 | 41,784 | -0.09(-1.60%) |
Nov 24, 2020 | 5.231 | 5.407 | 5.212 | 5.340 | 95,464 | +0.20(+3.87%) |
Nov 23, 2020 | 5.156 | 5.265 | 5.070 | 5.141 | 113,109 | +0.06(+1.12%) |
Nov 20, 2020 | 5.066 | 5.188 | 4.971 | 5.085 | 70,273 | -0.02(-0.37%) |
Nov 19, 2020 | 5.146 | 5.151 | 4.972 | 5.103 | 117,015 | +0.14(+2.87%) |
Nov 18, 2020 | 4.828 | 4.999 | 4.821 | 4.961 | 64,390 | +0.15(+3.15%) |
Nov 17, 2020 | 4.758 | 4.810 | 4.739 | 4.810 | 30,713 | +0.05(+1.10%) |
Nov 16, 2020 | 4.729 | 4.848 | 4.729 | 4.758 | 66,439 | +0.05(+1.01%) |
Nov 13, 2020 | 4.710 | 4.729 | 4.665 | 4.710 | 36,719 | +0.06(+1.22%) |
Nov 12, 2020 | 4.653 | 4.691 | 4.603 | 4.653 | 51,114 | +0.02(+0.41%) |
Nov 11, 2020 | 4.540 | 4.739 | 4.512 | 4.634 | 43,989 | +0.11(+2.41%) |
Nov 10, 2020 | 4.563 | 4.614 | 4.502 | 4.525 | 52,825 | +0.00(+0.00%) |
Nov 09, 2020 | 4.729 | 4.729 | 4.506 | 4.525 | 106,402 | -0.12(-2.55%) |
Nov 06, 2020 | 4.596 | 4.724 | 4.596 | 4.644 | 23,213 | +0.05(+1.03%) |
Nov 05, 2020 | 4.563 | 4.668 | 4.563 | 4.596 | 27,012 | +0.03(+0.57%) |
Nov 04, 2020 | 4.691 | 4.696 | 4.549 | 4.570 | 55,499 | -0.15(-3.26%) |
Nov 03, 2020 | 4.739 | 4.829 | 4.724 | 4.724 | 51,656 | -0.01(-0.30%) |
Nov 02, 2020 | 4.653 | 4.857 | 4.653 | 4.739 | 115,365 | +0.08(+1.73%) |
Oct 30, 2020 | 4.615 | 4.739 | 4.615 | 4.658 | 52,758 | -0.24(-4.93%) |
Oct 29, 2020 | 4.611 | 4.900 | 4.544 | 4.900 | 167,726 | +0.38(+8.39%) |
Oct 28, 2020 | 4.397 | 4.521 | 4.397 | 4.521 | 95,916 | +0.04(+0.95%) |
Oct 27, 2020 | 4.440 | 4.506 | 4.364 | 4.478 | 75,482 | +0.12(+2.72%) |
Oct 26, 2020 | 4.307 | 4.378 | 4.288 | 4.360 | 36,002 | +0.05(+1.10%) |
Oct 23, 2020 | 4.369 | 4.407 | 4.303 | 4.312 | 22,580 | -0.04(-0.87%) |
Oct 22, 2020 | 4.450 | 4.450 | 4.350 | 4.350 | 16,194 | -0.02(-0.54%) |
Oct 21, 2020 | 4.435 | 4.476 | 4.374 | 4.374 | 12,109 | -0.02(-0.54%) |
Oct 20, 2020 | 4.532 | 4.532 | 4.374 | 4.398 | 11,150 | -0.06(-1.27%) |
Oct 19, 2020 | 4.521 | 4.592 | 4.369 | 4.454 | 25,585 | -0.09(-1.98%) |
Oct 16, 2020 | 4.573 | 4.573 | 4.479 | 4.544 | 23,002 | -0.03(-0.62%) |
Oct 15, 2020 | 4.819 | 4.819 | 4.412 | 4.573 | 58,342 | +0.23(+5.23%) |
Oct 14, 2020 | 4.350 | 4.378 | 4.336 | 4.345 | 14,147 | -0.02(-0.54%) |
Oct 13, 2020 | 4.383 | 4.383 | 4.317 | 4.369 | 21,723 | -0.02(-0.55%) |
Oct 12, 2020 | 4.431 | 4.431 | 4.393 | 4.393 | 17,285 | +0.01(+0.23%) |
Oct 09, 2020 | 4.317 | 4.421 | 4.293 | 4.383 | 98,341 | +0.07(+1.65%) |
Oct 08, 2020 | 4.213 | 4.312 | 4.213 | 4.312 | 21,613 | +0.07(+1.68%) |
Oct 07, 2020 | 4.222 | 4.319 | 4.222 | 4.241 | 21,204 | +0.06(+1.47%) |
Oct 06, 2020 | 4.123 | 4.336 | 4.123 | 4.179 | 62,241 | -0.02(-0.45%) |
Oct 05, 2020 | 3.985 | 4.274 | 3.985 | 4.198 | 78,071 | +0.22(+5.48%) |
Oct 02, 2020 | 4.094 | 4.094 | 3.753 | 3.980 | 255,771 | -0.22(-5.30%) |
Oct 01, 2020 | 4.288 | 4.288 | 4.085 | 4.203 | 90,433 | -0.09(-2.21%) |
Sep 30, 2020 | 4.293 | 4.336 | 4.251 | 4.298 | 39,125 | +0.03(+0.78%) |
Sep 29, 2020 | 4.336 | 4.336 | 4.265 | 4.265 | 35,388 | -0.02(-0.55%) |
Sep 28, 2020 | 4.241 | 4.345 | 4.241 | 4.288 | 42,708 | +0.05(+1.12%) |
Sep 25, 2020 | 4.336 | 4.407 | 4.213 | 4.241 | 74,283 | -0.12(-2.82%) |
Sep 24, 2020 | 4.317 | 4.369 | 4.317 | 4.364 | 23,439 | -0.02(-0.43%) |
Sep 23, 2020 | 4.478 | 4.478 | 4.355 | 4.383 | 11,988 | -0.07(-1.60%) |
Sep 22, 2020 | 4.469 | 4.502 | 4.454 | 4.454 | 19,260 | +0.05(+1.08%) |
Sep 21, 2020 | 4.317 | 4.431 | 4.317 | 4.407 | 46,287 | -0.03(-0.64%) |
Sep 18, 2020 | 4.421 | 4.506 | 4.421 | 4.435 | 45,160 | -0.07(-1.47%) |
Sep 17, 2020 | 4.644 | 4.644 | 4.312 | 4.502 | 149,448 | -0.06(-1.35%) |
Sep 16, 2020 | 4.696 | 4.696 | 4.554 | 4.563 | 85,430 | -0.13(-2.73%) |
Sep 15, 2020 | 4.848 | 4.909 | 4.691 | 4.691 | 85,763 | -0.24(-4.81%) |
Sep 14, 2020 | 5.118 | 5.118 | 4.705 | 4.928 | 109,992 | -0.09(-1.79%) |
Sep 11, 2020 | 5.104 | 5.104 | 4.720 | 5.018 | 264,123 | -0.02(-0.45%) |
Sep 10, 2020 | 4.905 | 5.068 | 4.878 | 5.041 | 153,399 | +0.14(+2.95%) |
Sep 09, 2020 | 4.905 | 4.919 | 4.815 | 4.896 | 64,401 | +0.08(+1.59%) |
Sep 08, 2020 | 4.761 | 4.831 | 4.725 | 4.819 | 111,135 | +0.14(+3.09%) |
Sep 04, 2020 | 4.720 | 4.828 | 4.562 | 4.675 | 83,908 | -0.01(-0.19%) |
Sep 03, 2020 | 4.946 | 4.946 | 4.675 | 4.684 | 102,968 | -0.23(-4.78%) |
Sep 02, 2020 | 4.901 | 4.946 | 4.883 | 4.919 | 48,879 | +0.01(+0.28%) |
Sep 01, 2020 | 4.914 | 4.919 | 4.684 | 4.905 | 85,088 | +0.02(+0.46%) |
Aug 31, 2020 | 4.838 | 4.905 | 4.810 | 4.883 | 76,910 | +0.05(+1.03%) |
Aug 28, 2020 | 4.815 | 4.856 | 4.815 | 4.833 | 27,452 | +0.04(+0.75%) |
Aug 27, 2020 | 4.788 | 4.806 | 4.761 | 4.797 | 52,176 | +0.08(+1.63%) |
Aug 26, 2020 | 4.670 | 4.765 | 4.670 | 4.720 | 31,092 | +0.02(+0.48%) |
Aug 25, 2020 | 4.734 | 4.765 | 4.607 | 4.697 | 38,930 | +0.05(+1.17%) |
Aug 24, 2020 | 4.905 | 4.932 | 4.485 | 4.643 | 168,773 | -0.29(-5.86%) |
Aug 21, 2020 | 4.968 | 5.059 | 4.878 | 4.932 | 72,838 | -0.01(-0.27%) |
Aug 20, 2020 | 4.847 | 4.946 | 4.831 | 4.946 | 64,397 | +0.09(+1.96%) |
Aug 19, 2020 | 4.851 | 4.968 | 4.752 | 4.851 | 44,011 | +0.08(+1.70%) |
Aug 18, 2020 | 4.675 | 5.045 | 4.670 | 4.770 | 261,418 | +0.12(+2.52%) |
Aug 17, 2020 | 4.503 | 4.652 | 4.449 | 4.652 | 52,134 | +0.15(+3.41%) |
Aug 14, 2020 | 4.413 | 4.512 | 4.381 | 4.499 | 33,652 | +0.09(+1.94%) |
Aug 13, 2020 | 4.449 | 4.594 | 4.404 | 4.413 | 76,305 | -0.04(-0.81%) |
Aug 12, 2020 | 4.499 | 4.566 | 4.449 | 4.449 | 59,192 | -0.05(-1.10%) |
Aug 11, 2020 | 4.494 | 4.517 | 4.472 | 4.499 | 102,755 | +0.05(+1.01%) |
Aug 10, 2020 | 4.381 | 4.494 | 4.381 | 4.454 | 59,400 | +0.08(+1.75%) |
Aug 07, 2020 | 4.481 | 4.481 | 4.320 | 4.377 | 117,560 | +0.09(+2.18%) |
Aug 06, 2020 | 4.110 | 4.363 | 4.110 | 4.283 | 131,630 | +0.20(+4.78%) |
Aug 05, 2020 | 4.020 | 4.192 | 3.984 | 4.088 | 127,828 | +0.06(+1.46%) |
Aug 04, 2020 | 3.893 | 4.052 | 3.889 | 4.029 | 63,316 | +0.14(+3.72%) |
Aug 03, 2020 | 3.884 | 3.931 | 3.853 | 3.884 | 87,145 | +0.01(+0.35%) |
Jul 31, 2020 | 3.875 | 3.952 | 3.781 | 3.871 | 66,639 | -0.00(-0.11%) |
Jul 30, 2020 | 4.043 | 4.043 | 3.863 | 3.875 | 34,650 | -0.08(-2.06%) |
Jul 29, 2020 | 3.952 | 3.975 | 3.898 | 3.957 | 28,407 | +0.04(+1.04%) |
Jul 28, 2020 | 3.979 | 3.979 | 3.799 | 3.916 | 79,405 | -0.05(-1.37%) |
Jul 27, 2020 | 4.006 | 4.006 | 3.912 | 3.970 | 40,065 | +0.01(+0.34%) |
Jul 24, 2020 | 4.066 | 4.066 | 3.952 | 3.957 | 75,052 | -0.10(-2.56%) |
Jul 23, 2020 | 4.065 | 4.128 | 4.043 | 4.061 | 78,597 | +0.02(+0.45%) |
Jul 22, 2020 | 4.065 | 4.070 | 4.043 | 4.043 | 26,574 | -0.02(-0.56%) |
Jul 21, 2020 | 3.984 | 4.092 | 3.984 | 4.065 | 19,172 | +0.09(+2.27%) |
Jul 20, 2020 | 4.079 | 4.155 | 3.952 | 3.975 | 99,822 | -0.07(-1.79%) |
Jul 17, 2020 | 4.110 | 4.155 | 4.043 | 4.047 | 72,174 | -0.04(-0.99%) |
Jul 16, 2020 | 4.119 | 4.119 | 4.070 | 4.088 | 22,513 | -0.00(-0.11%) |
Jul 15, 2020 | 4.133 | 4.169 | 4.079 | 4.092 | 20,904 | +0.04(+0.89%) |
Jul 14, 2020 | 4.101 | 4.106 | 4.056 | 4.056 | 28,068 | -0.04(-0.88%) |
Jul 13, 2020 | 4.201 | 4.201 | 4.070 | 4.092 | 36,479 | -0.11(-2.58%) |
Jul 10, 2020 | 4.178 | 4.239 | 4.070 | 4.201 | 34,537 | +0.01(+0.22%) |
Jul 09, 2020 | 4.241 | 4.241 | 4.065 | 4.192 | 33,136 | -0.03(-0.75%) |
Jul 08, 2020 | 4.192 | 4.237 | 4.192 | 4.223 | 18,355 | +0.01(+0.14%) |
Jul 07, 2020 | 4.187 | 4.336 | 4.169 | 4.217 | 42,494 | +0.03(+0.83%) |
Jul 06, 2020 | 4.165 | 4.356 | 4.127 | 4.183 | 128,692 | +0.14(+3.46%) |
Jul 02, 2020 | 4.088 | 4.165 | 4.034 | 4.043 | 17,711 | -0.05(-1.11%) |
Jul 01, 2020 | 4.088 | 4.223 | 4.065 | 4.088 | 44,316 | +0.01(+0.33%) |
Jun 30, 2020 | 3.848 | 4.155 | 3.848 | 4.074 | 73,627 | +0.18(+4.52%) |
Jun 29, 2020 | 4.187 | 4.192 | 3.794 | 3.898 | 191,280 | -0.31(-7.40%) |
Jun 26, 2020 | 4.255 | 4.426 | 4.155 | 4.210 | 42,950 | -0.13(-2.92%) |
Jun 25, 2020 | 4.255 | 4.417 | 4.255 | 4.336 | 39,430 | +0.05(+1.05%) |
Jun 24, 2020 | 4.314 | 4.399 | 4.065 | 4.291 | 153,085 | -0.01(-0.21%) |
Jun 23, 2020 | 4.305 | 4.426 | 4.291 | 4.300 | 70,746 | -0.04(-0.83%) |
Jun 22, 2020 | 4.300 | 4.417 | 4.300 | 4.336 | 37,876 | +0.04(+0.84%) |
Jun 19, 2020 | 4.332 | 4.336 | 4.241 | 4.300 | 23,246 | +0.03(+0.63%) |
Jun 18, 2020 | 4.336 | 4.363 | 4.223 | 4.273 | 96,835 | -0.02(-0.42%) |
Jun 17, 2020 | 4.386 | 4.454 | 4.291 | 4.291 | 55,249 | -0.10(-2.18%) |
Jun 16, 2020 | 4.702 | 4.702 | 4.345 | 4.387 | 43,251 | -0.01(-0.19%) |
Jun 15, 2020 | 4.314 | 4.598 | 4.282 | 4.395 | 144,601 | -0.15(-3.38%) |
Jun 12, 2020 | 4.531 | 4.737 | 4.463 | 4.548 | 211,639 | +0.16(+3.62%) |
Jun 11, 2020 | 4.488 | 4.648 | 4.390 | 4.390 | 241,802 | -0.21(-4.49%) |
Jun 10, 2020 | 4.596 | 4.716 | 4.540 | 4.596 | 112,469 | +0.02(+0.38%) |
Jun 09, 2020 | 4.617 | 4.720 | 4.553 | 4.579 | 196,739 | -0.01(-0.28%) |
Jun 08, 2020 | 4.591 | 4.716 | 4.553 | 4.591 | 202,662 | +0.18(+4.09%) |
Jun 05, 2020 | 4.424 | 4.746 | 4.410 | 4.411 | 139,463 | +0.03(+0.59%) |
Jun 04, 2020 | 4.548 | 4.548 | 4.381 | 4.385 | 80,835 | -0.10(-2.30%) |
Jun 03, 2020 | 4.424 | 4.553 | 4.398 | 4.488 | 116,481 | +0.18(+4.29%) |
Jun 02, 2020 | 4.192 | 4.424 | 4.128 | 4.304 | 145,472 | +0.18(+4.37%) |
Jun 01, 2020 | 4.123 | 4.295 | 4.059 | 4.123 | 174,564 | +0.06(+1.59%) |
May 29, 2020 | 4.093 | 4.102 | 3.866 | 4.059 | 115,249 | +0.03(+0.64%) |
May 28, 2020 | 3.866 | 4.119 | 3.866 | 4.033 | 207,376 | +0.18(+4.68%) |
May 27, 2020 | 3.376 | 3.866 | 3.376 | 3.853 | 171,654 | +0.52(+15.74%) |
May 26, 2020 | 3.458 | 3.458 | 3.307 | 3.329 | 79,689 | -0.06(-1.65%) |
May 22, 2020 | 3.582 | 3.582 | 3.307 | 3.384 | 44,237 | -0.09(-2.72%) |
May 21, 2020 | 3.762 | 3.801 | 3.221 | 3.479 | 226,457 | -0.41(-10.60%) |
May 20, 2020 | 4.119 | 4.119 | 3.887 | 3.891 | 150,127 | -0.00(-0.11%) |
May 19, 2020 | 3.505 | 3.984 | 3.376 | 3.896 | 152,348 | +0.42(+11.98%) |
May 18, 2020 | 3.350 | 3.509 | 3.350 | 3.479 | 98,118 | +0.14(+4.11%) |
May 15, 2020 | 3.286 | 3.476 | 3.264 | 3.342 | 28,870 | +0.08(+2.37%) |
May 14, 2020 | 3.221 | 3.264 | 3.207 | 3.264 | 28,183 | +0.06(+2.01%) |
May 13, 2020 | 3.183 | 3.264 | 3.165 | 3.200 | 66,663 | -0.07(-2.10%) |
May 12, 2020 | 3.247 | 3.307 | 3.165 | 3.269 | 62,327 | +0.09(+2.84%) |
May 11, 2020 | 3.097 | 3.197 | 3.092 | 3.178 | 63,394 | +0.09(+2.78%) |
May 08, 2020 | 3.294 | 3.294 | 3.092 | 3.092 | 80,325 | -0.11(-3.29%) |
May 07, 2020 | 3.221 | 3.221 | 3.196 | 3.198 | 49,624 | -0.02(-0.47%) |
May 06, 2020 | 3.273 | 3.273 | 3.161 | 3.213 | 50,882 | -0.06(-1.84%) |
May 05, 2020 | 3.565 | 3.586 | 3.269 | 3.273 | 113,545 | -0.27(-7.75%) |
May 04, 2020 | 3.548 | 3.634 | 3.522 | 3.548 | 70,853 | +0.00(+0.00%) |
May 01, 2020 | 3.659 | 3.674 | 3.548 | 3.548 | 48,428 | -0.11(-3.05%) |
Apr 30, 2020 | 3.681 | 3.681 | 3.630 | 3.659 | 23,219 | -0.01(-0.18%) |
Apr 29, 2020 | 3.672 | 3.681 | 3.651 | 3.666 | 52,160 | +0.07(+1.97%) |
Apr 28, 2020 | 3.496 | 3.646 | 3.475 | 3.595 | 52,726 | +0.15(+4.36%) |
Apr 27, 2020 | 3.758 | 3.758 | 3.445 | 3.445 | 75,612 | -0.26(-7.01%) |
Apr 24, 2020 | 3.720 | 3.836 | 3.651 | 3.704 | 68,684 | -0.15(-3.95%) |
Apr 23, 2020 | 3.711 | 3.857 | 3.711 | 3.857 | 64,879 | +0.03(+0.90%) |
Apr 22, 2020 | 3.908 | 4.016 | 3.651 | 3.823 | 67,310 | -0.03(-0.85%) |
Apr 21, 2020 | 3.919 | 4.205 | 3.792 | 3.855 | 151,778 | -0.11(-2.66%) |
Apr 20, 2020 | 3.923 | 4.108 | 3.733 | 3.961 | 71,214 | +0.09(+2.29%) |
Apr 17, 2020 | 4.144 | 4.144 | 3.634 | 3.872 | 31,801 | +0.12(+3.07%) |
Apr 16, 2020 | 3.716 | 3.999 | 3.650 | 3.757 | 51,062 | +0.01(+0.29%) |
Apr 15, 2020 | 3.582 | 3.746 | 3.582 | 3.746 | 81,582 | -0.20(-5.02%) |
Apr 14, 2020 | 4.214 | 4.214 | 3.898 | 3.944 | 64,960 | -0.21(-5.17%) |
Apr 13, 2020 | 4.627 | 4.627 | 3.877 | 4.159 | 90,439 | -0.05(-1.10%) |
Apr 09, 2020 | 4.003 | 4.407 | 3.937 | 4.205 | 172,297 | +0.53(+14.32%) |
Apr 08, 2020 | 3.497 | 3.975 | 3.497 | 3.679 | 98,397 | +0.35(+10.51%) |
Apr 07, 2020 | 3.459 | 3.805 | 3.169 | 3.329 | 57,157 | +0.12(+3.67%) |
Apr 06, 2020 | 2.891 | 3.371 | 2.739 | 3.211 | 106,978 | +0.35(+12.06%) |
Apr 03, 2020 | 2.410 | 2.992 | 2.170 | 2.865 | 84,724 | +0.46(+18.88%) |
Apr 02, 2020 | 2.516 | 2.520 | 2.343 | 2.410 | 46,836 | -0.04(-1.55%) |