Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.937 | 9.092 | 8.794 | 9.055 | 41,436 | +0.08(+0.90%) |
Mar 30, 2021 | 9.004 | 9.158 | 8.930 | 8.974 | 18,680 | +0.01(+0.08%) |
Mar 29, 2021 | 9.128 | 9.213 | 8.879 | 8.967 | 18,408 | -0.26(-2.79%) |
Mar 26, 2021 | 8.982 | 9.364 | 8.912 | 9.224 | 34,558 | +0.27(+3.04%) |
Mar 25, 2021 | 8.864 | 9.026 | 8.812 | 8.952 | 22,974 | +0.01(+0.08%) |
Mar 24, 2021 | 9.041 | 9.217 | 8.823 | 8.945 | 62,163 | -0.15(-1.62%) |
Mar 23, 2021 | 9.305 | 9.320 | 8.974 | 9.092 | 51,742 | -0.24(-2.60%) |
Mar 22, 2021 | 9.378 | 9.378 | 9.114 | 9.334 | 30,538 | -0.04(-0.39%) |
Mar 19, 2021 | 9.356 | 9.509 | 9.187 | 9.371 | 62,450 | +0.02(+0.24%) |
Mar 18, 2021 | 9.430 | 9.621 | 9.298 | 9.349 | 61,117 | -0.21(-2.15%) |
Mar 17, 2021 | 9.474 | 9.592 | 9.367 | 9.555 | 53,505 | -0.04(-0.38%) |
Mar 16, 2021 | 9.687 | 9.805 | 9.467 | 9.592 | 47,507 | -0.07(-0.68%) |
Mar 15, 2021 | 9.643 | 9.672 | 9.460 | 9.658 | 69,453 | +0.11(+1.15%) |
Mar 12, 2021 | 9.562 | 9.694 | 9.467 | 9.547 | 32,245 | -0.01(-0.15%) |
Mar 11, 2021 | 9.239 | 9.621 | 8.945 | 9.562 | 110,958 | +0.37(+4.08%) |
Mar 10, 2021 | 9.753 | 9.915 | 9.099 | 9.187 | 137,951 | -0.73(-7.41%) |
Mar 09, 2021 | 9.680 | 10.10 | 9.628 | 9.922 | 394,637 | +0.34(+3.53%) |
Mar 08, 2021 | 8.144 | 9.643 | 8.144 | 9.584 | 417,529 | +1.44(+17.69%) |
Mar 05, 2021 | 7.644 | 8.166 | 7.570 | 8.144 | 159,051 | +0.57(+7.57%) |
Mar 04, 2021 | 7.703 | 8.077 | 7.240 | 7.570 | 136,737 | -0.41(-5.16%) |
Mar 03, 2021 | 8.085 | 8.430 | 7.938 | 7.982 | 199,365 | -0.07(-0.91%) |
Mar 02, 2021 | 7.570 | 8.232 | 7.570 | 8.055 | 122,670 | +0.44(+5.79%) |
Mar 01, 2021 | 7.614 | 8.070 | 7.456 | 7.614 | 235,693 | +0.17(+2.27%) |
Feb 26, 2021 | 6.990 | 7.761 | 6.990 | 7.445 | 249,257 | +0.54(+7.77%) |
Feb 25, 2021 | 7.276 | 7.337 | 6.887 | 6.909 | 131,947 | -0.37(-5.15%) |
Feb 24, 2021 | 7.151 | 7.350 | 7.151 | 7.284 | 78,080 | +0.04(+0.51%) |
Feb 23, 2021 | 7.269 | 7.313 | 7.063 | 7.247 | 90,668 | -0.04(-0.60%) |
Feb 22, 2021 | 7.269 | 7.423 | 7.210 | 7.291 | 137,903 | +0.02(+0.30%) |
Feb 19, 2021 | 7.225 | 7.276 | 7.188 | 7.269 | 59,321 | +0.10(+1.33%) |
Feb 18, 2021 | 7.173 | 7.263 | 7.159 | 7.173 | 16,684 | -0.07(-0.91%) |
Feb 17, 2021 | 7.140 | 7.350 | 7.140 | 7.240 | 45,225 | +0.10(+1.44%) |
Feb 16, 2021 | 7.342 | 7.350 | 7.137 | 7.137 | 111,757 | -0.13(-1.82%) |
Feb 12, 2021 | 7.225 | 7.401 | 7.137 | 7.269 | 77,824 | +0.04(+0.51%) |
Feb 11, 2021 | 7.276 | 7.416 | 7.159 | 7.232 | 88,891 | -0.08(-1.11%) |
Feb 10, 2021 | 7.335 | 7.387 | 7.232 | 7.313 | 75,454 | -0.01(-0.10%) |
Feb 09, 2021 | 7.379 | 7.416 | 7.225 | 7.320 | 82,031 | +0.01(+0.20%) |
Feb 08, 2021 | 7.225 | 7.412 | 7.159 | 7.306 | 116,101 | +0.04(+0.61%) |
Feb 05, 2021 | 7.144 | 7.313 | 7.089 | 7.262 | 144,493 | +0.09(+1.23%) |
Feb 04, 2021 | 7.284 | 7.416 | 7.159 | 7.173 | 111,142 | -0.09(-1.21%) |
Feb 03, 2021 | 7.262 | 7.327 | 7.156 | 7.262 | 86,795 | +0.05(+0.71%) |
Feb 02, 2021 | 7.095 | 7.262 | 7.080 | 7.211 | 138,306 | +0.04(+0.51%) |
Feb 01, 2021 | 7.087 | 7.175 | 6.797 | 7.175 | 98,117 | +0.08(+1.13%) |
Jan 29, 2021 | 7.037 | 7.160 | 6.906 | 7.095 | 49,437 | -0.02(-0.31%) |
Jan 28, 2021 | 6.877 | 7.175 | 6.761 | 7.116 | 66,041 | +0.22(+3.16%) |
Jan 27, 2021 | 6.957 | 7.050 | 6.753 | 6.899 | 59,654 | -0.04(-0.52%) |
Jan 26, 2021 | 7.037 | 7.182 | 6.866 | 6.935 | 78,552 | -0.15(-2.05%) |
Jan 25, 2021 | 7.145 | 7.189 | 6.913 | 7.080 | 108,873 | -0.01(-0.20%) |
Jan 22, 2021 | 6.964 | 7.153 | 6.913 | 7.095 | 65,136 | -0.02(-0.31%) |
Jan 21, 2021 | 6.920 | 7.116 | 6.747 | 7.116 | 57,480 | +0.15(+2.08%) |
Jan 20, 2021 | 7.080 | 7.113 | 6.899 | 6.971 | 88,018 | -0.12(-1.64%) |
Jan 19, 2021 | 7.109 | 7.225 | 7.080 | 7.087 | 82,942 | -0.01(-0.10%) |
Jan 15, 2021 | 7.312 | 7.371 | 6.978 | 7.095 | 84,691 | -0.21(-2.88%) |
Jan 14, 2021 | 7.116 | 7.450 | 7.087 | 7.305 | 184,042 | +0.26(+3.71%) |
Jan 13, 2021 | 6.724 | 7.356 | 6.724 | 7.044 | 183,629 | +0.33(+4.86%) |
Jan 12, 2021 | 6.448 | 6.775 | 6.448 | 6.717 | 83,124 | +0.25(+3.93%) |
Jan 11, 2021 | 6.339 | 6.535 | 6.267 | 6.463 | 76,792 | +0.11(+1.71%) |
Jan 08, 2021 | 6.448 | 6.463 | 6.260 | 6.354 | 69,956 | -0.03(-0.46%) |
Jan 07, 2021 | 6.223 | 6.463 | 6.129 | 6.383 | 65,711 | +0.23(+3.78%) |
Jan 06, 2021 | 6.107 | 6.245 | 6.089 | 6.151 | 120,176 | -0.02(-0.35%) |
Jan 05, 2021 | 6.042 | 6.194 | 6.042 | 6.172 | 69,203 | +0.04(+0.71%) |
Jan 04, 2021 | 5.831 | 6.238 | 5.831 | 6.129 | 154,309 | +0.36(+6.16%) |
Dec 31, 2020 | 5.773 | 5.773 | 5.773 | 106,409 | +0.12(+2.19%) | |
Dec 30, 2020 | 5.679 | 5.809 | 5.541 | 5.650 | 106,409 | -0.09(-1.52%) |
Dec 29, 2020 | 5.715 | 5.795 | 5.628 | 5.737 | 105,359 | +0.04(+0.77%) |
Dec 28, 2020 | 5.809 | 5.809 | 5.635 | 5.693 | 62,780 | -0.01(-0.25%) |
Dec 24, 2020 | 5.744 | 5.769 | 5.664 | 5.708 | 17,213 | -0.03(-0.51%) |
Dec 23, 2020 | 5.802 | 5.831 | 5.664 | 5.737 | 75,810 | -0.09(-1.50%) |
Dec 22, 2020 | 5.795 | 5.866 | 5.737 | 5.824 | 41,055 | +0.00(+0.00%) |
Dec 21, 2020 | 5.809 | 5.875 | 5.700 | 5.824 | 418,714 | +0.01(+0.25%) |
Dec 18, 2020 | 5.984 | 6.034 | 5.809 | 5.809 | 76,429 | -0.20(-3.38%) |
Dec 17, 2020 | 5.991 | 6.042 | 5.892 | 6.013 | 35,183 | +0.02(+0.36%) |
Dec 16, 2020 | 5.991 | 6.085 | 5.904 | 5.991 | 41,599 | -0.04(-0.60%) |
Dec 15, 2020 | 6.107 | 6.107 | 5.882 | 6.027 | 93,272 | +0.01(+0.12%) |
Dec 14, 2020 | 6.245 | 6.405 | 5.933 | 6.020 | 95,306 | -0.13(-2.13%) |
Dec 11, 2020 | 6.448 | 6.448 | 6.071 | 6.151 | 73,812 | -0.30(-4.72%) |
Dec 10, 2020 | 6.465 | 6.465 | 6.325 | 6.456 | 49,951 | +0.03(+0.45%) |
Dec 09, 2020 | 6.339 | 6.608 | 6.296 | 6.427 | 76,835 | +0.20(+3.27%) |
Dec 08, 2020 | 6.441 | 6.492 | 6.209 | 6.223 | 68,682 | -0.19(-2.94%) |
Dec 07, 2020 | 6.463 | 6.608 | 6.412 | 6.412 | 28,383 | -0.09(-1.34%) |
Dec 04, 2020 | 6.289 | 6.594 | 6.180 | 6.499 | 109,341 | +0.27(+4.31%) |
Dec 03, 2020 | 6.252 | 6.361 | 6.223 | 6.230 | 71,540 | -0.09(-1.49%) |
Dec 02, 2020 | 6.223 | 6.325 | 6.180 | 6.325 | 45,763 | +0.05(+0.81%) |
Dec 01, 2020 | 6.180 | 6.329 | 6.063 | 6.274 | 36,516 | +0.14(+2.25%) |
Nov 30, 2020 | 6.354 | 6.354 | 6.063 | 6.136 | 103,998 | -0.13(-2.09%) |
Nov 27, 2020 | 6.361 | 6.361 | 6.245 | 6.267 | 44,342 | -0.11(-1.71%) |
Nov 25, 2020 | 6.267 | 6.376 | 6.194 | 6.376 | 67,202 | +0.13(+2.09%) |
Nov 24, 2020 | 6.194 | 6.376 | 6.194 | 6.245 | 108,045 | -0.01(-0.12%) |
Nov 23, 2020 | 6.165 | 6.296 | 6.165 | 6.252 | 95,723 | +0.10(+1.65%) |
Nov 20, 2020 | 6.078 | 6.201 | 6.076 | 6.151 | 44,480 | +0.12(+1.93%) |
Nov 19, 2020 | 6.071 | 6.132 | 5.947 | 6.034 | 29,308 | +0.01(+0.12%) |
Nov 18, 2020 | 6.042 | 6.136 | 5.968 | 6.027 | 49,952 | +0.05(+0.85%) |
Nov 17, 2020 | 5.700 | 6.027 | 5.700 | 5.976 | 50,809 | +0.28(+4.84%) |
Nov 16, 2020 | 5.911 | 6.085 | 5.700 | 5.700 | 79,040 | -0.11(-1.88%) |
Nov 13, 2020 | 5.737 | 5.933 | 5.737 | 5.809 | 34,978 | +0.08(+1.39%) |
Nov 12, 2020 | 5.882 | 5.987 | 5.708 | 5.729 | 36,991 | -0.12(-1.99%) |
Nov 11, 2020 | 5.838 | 6.005 | 5.838 | 5.846 | 26,076 | +0.07(+1.13%) |
Nov 10, 2020 | 5.758 | 5.864 | 5.660 | 5.780 | 22,169 | +0.08(+1.40%) |
Nov 09, 2020 | 5.751 | 5.882 | 5.628 | 5.700 | 105,962 | +0.06(+1.03%) |
Nov 06, 2020 | 5.795 | 5.831 | 5.504 | 5.642 | 51,503 | -0.20(-3.36%) |
Nov 05, 2020 | 5.737 | 5.900 | 5.737 | 5.838 | 41,828 | +0.08(+1.39%) |
Nov 04, 2020 | 5.823 | 5.823 | 5.565 | 5.758 | 42,772 | +0.10(+1.77%) |
Nov 03, 2020 | 5.587 | 5.776 | 5.515 | 5.658 | 25,853 | +0.07(+1.28%) |
Nov 02, 2020 | 5.501 | 5.658 | 5.501 | 5.587 | 31,636 | +0.04(+0.77%) |
Oct 30, 2020 | 5.508 | 5.601 | 5.501 | 5.544 | 31,733 | -0.01(-0.26%) |
Oct 29, 2020 | 5.530 | 5.680 | 5.465 | 5.558 | 47,759 | -0.02(-0.38%) |
Oct 28, 2020 | 5.737 | 5.737 | 5.494 | 5.580 | 26,123 | -0.12(-2.13%) |
Oct 27, 2020 | 5.746 | 5.746 | 5.623 | 5.701 | 12,577 | -0.15(-2.57%) |
Oct 26, 2020 | 5.866 | 5.931 | 5.637 | 5.851 | 58,561 | -0.09(-1.45%) |
Oct 23, 2020 | 5.851 | 5.966 | 5.801 | 5.937 | 22,786 | +0.11(+1.97%) |
Oct 22, 2020 | 5.737 | 5.966 | 5.737 | 5.823 | 55,675 | +0.09(+1.50%) |
Oct 21, 2020 | 5.658 | 5.766 | 5.658 | 5.737 | 28,260 | +0.11(+1.91%) |
Oct 20, 2020 | 5.720 | 5.734 | 5.623 | 5.630 | 39,753 | -0.14(-2.48%) |
Oct 19, 2020 | 5.623 | 5.773 | 5.558 | 5.773 | 43,130 | +0.15(+2.67%) |
Oct 16, 2020 | 5.581 | 5.723 | 5.581 | 5.623 | 38,583 | +0.01(+0.25%) |
Oct 15, 2020 | 5.530 | 5.694 | 5.472 | 5.608 | 29,544 | -0.11(-2.00%) |
Oct 14, 2020 | 5.651 | 5.809 | 5.615 | 5.723 | 35,966 | +0.14(+2.56%) |
Oct 13, 2020 | 5.458 | 5.723 | 5.458 | 5.580 | 39,712 | +0.06(+1.17%) |
Oct 12, 2020 | 5.530 | 5.608 | 5.508 | 5.515 | 33,441 | -0.02(-0.39%) |
Oct 09, 2020 | 5.630 | 5.630 | 5.450 | 5.537 | 21,807 | -0.01(-0.26%) |
Oct 08, 2020 | 5.508 | 5.572 | 5.310 | 5.551 | 53,395 | +0.07(+1.31%) |
Oct 07, 2020 | 5.186 | 5.537 | 5.143 | 5.479 | 105,590 | +0.32(+6.24%) |
Oct 06, 2020 | 5.297 | 5.333 | 5.158 | 5.158 | 33,870 | -0.09(-1.77%) |
Oct 05, 2020 | 5.093 | 5.286 | 5.093 | 5.251 | 25,608 | +0.09(+1.66%) |
Oct 02, 2020 | 5.065 | 5.172 | 4.979 | 5.165 | 36,905 | +0.01(+0.14%) |
Oct 01, 2020 | 5.015 | 5.193 | 4.943 | 5.158 | 78,997 | +0.15(+3.00%) |
Sep 30, 2020 | 5.143 | 5.286 | 5.007 | 5.007 | 211,991 | +0.00(+0.00%) |
Sep 29, 2020 | 5.143 | 5.143 | 4.893 | 5.007 | 84,147 | -0.11(-2.07%) |
Sep 28, 2020 | 4.868 | 5.229 | 4.836 | 5.113 | 78,606 | +0.26(+5.42%) |
Sep 25, 2020 | 4.793 | 4.900 | 4.750 | 4.850 | 41,239 | +0.05(+1.04%) |
Sep 24, 2020 | 4.736 | 4.929 | 4.657 | 4.800 | 44,110 | +0.06(+1.21%) |
Sep 23, 2020 | 5.043 | 5.043 | 4.728 | 4.743 | 26,913 | -0.27(-5.42%) |
Sep 22, 2020 | 4.972 | 5.181 | 4.936 | 5.015 | 31,758 | +0.15(+3.09%) |
Sep 21, 2020 | 5.007 | 5.150 | 4.836 | 4.864 | 62,553 | -0.21(-4.23%) |
Sep 18, 2020 | 5.029 | 5.294 | 5.029 | 5.079 | 96,457 | +0.22(+4.57%) |
Sep 17, 2020 | 4.950 | 5.172 | 4.857 | 4.857 | 29,450 | -0.14(-2.86%) |
Sep 16, 2020 | 4.886 | 5.043 | 4.879 | 5.000 | 36,096 | +0.13(+2.64%) |
Sep 15, 2020 | 4.914 | 5.115 | 4.843 | 4.871 | 52,238 | -0.04(-0.87%) |
Sep 14, 2020 | 4.914 | 4.979 | 4.868 | 4.914 | 52,639 | +0.10(+2.08%) |
Sep 11, 2020 | 4.922 | 5.007 | 4.786 | 4.814 | 41,938 | -0.11(-2.18%) |
Sep 10, 2020 | 5.000 | 5.000 | 4.922 | 4.922 | 20,390 | -0.01(-0.29%) |
Sep 09, 2020 | 4.886 | 4.993 | 4.856 | 4.936 | 47,149 | +0.02(+0.44%) |
Sep 08, 2020 | 5.040 | 5.197 | 4.814 | 4.914 | 60,316 | -0.13(-2.55%) |
Sep 04, 2020 | 5.201 | 5.301 | 5.025 | 5.043 | 34,808 | -0.11(-2.08%) |
Sep 03, 2020 | 5.108 | 5.308 | 5.043 | 5.150 | 76,657 | -0.16(-3.10%) |
Sep 02, 2020 | 5.294 | 5.396 | 5.272 | 5.315 | 51,867 | +0.02(+0.41%) |
Sep 01, 2020 | 5.316 | 5.444 | 5.276 | 5.294 | 23,974 | -0.07(-1.33%) |
Aug 31, 2020 | 5.472 | 5.487 | 5.265 | 5.365 | 62,423 | -0.10(-1.83%) |
Aug 28, 2020 | 5.501 | 5.719 | 5.415 | 5.465 | 31,174 | -0.04(-0.65%) |
Aug 27, 2020 | 5.544 | 5.762 | 5.472 | 5.501 | 62,817 | -0.06(-1.16%) |
Aug 26, 2020 | 6.016 | 6.016 | 5.558 | 5.565 | 206,225 | -0.48(-7.93%) |
Aug 25, 2020 | 6.109 | 6.159 | 6.029 | 6.045 | 57,094 | -0.11(-1.86%) |
Aug 24, 2020 | 6.166 | 6.223 | 6.073 | 6.159 | 66,133 | +0.01(+0.12%) |
Aug 21, 2020 | 6.188 | 6.188 | 6.066 | 6.152 | 53,960 | -0.02(-0.35%) |
Aug 20, 2020 | 6.052 | 6.188 | 6.052 | 6.173 | 69,540 | +0.03(+0.47%) |
Aug 19, 2020 | 6.088 | 6.145 | 5.987 | 6.145 | 65,817 | +0.01(+0.12%) |
Aug 18, 2020 | 6.173 | 6.173 | 5.909 | 6.138 | 75,288 | -0.06(-1.04%) |
Aug 17, 2020 | 6.145 | 6.213 | 6.102 | 6.202 | 94,551 | +0.08(+1.28%) |
Aug 14, 2020 | 5.952 | 6.309 | 5.934 | 6.123 | 95,479 | +0.14(+2.39%) |
Aug 13, 2020 | 5.894 | 6.088 | 5.894 | 5.980 | 78,695 | +0.04(+0.60%) |
Aug 12, 2020 | 5.816 | 5.944 | 5.816 | 5.944 | 84,397 | +0.13(+2.21%) |
Aug 11, 2020 | 5.887 | 5.916 | 5.744 | 5.816 | 70,031 | +0.02(+0.37%) |
Aug 10, 2020 | 5.758 | 5.887 | 5.747 | 5.794 | 57,399 | +0.01(+0.12%) |
Aug 07, 2020 | 5.701 | 5.801 | 5.615 | 5.787 | 79,123 | +0.16(+2.93%) |
Aug 06, 2020 | 5.544 | 5.687 | 5.544 | 5.623 | 48,395 | +0.08(+1.42%) |
Aug 05, 2020 | 5.651 | 5.665 | 5.508 | 5.544 | 32,443 | -0.04(-0.77%) |
Aug 04, 2020 | 5.279 | 5.701 | 5.143 | 5.587 | 74,974 | +0.40(+7.72%) |
Aug 03, 2020 | 5.100 | 5.201 | 4.993 | 5.186 | 95,328 | +0.12(+2.40%) |
Jul 31, 2020 | 5.050 | 5.086 | 4.943 | 5.065 | 36,066 | +0.02(+0.43%) |
Jul 30, 2020 | 5.115 | 5.115 | 4.986 | 5.043 | 101,256 | -0.06(-1.12%) |
Jul 29, 2020 | 5.044 | 5.129 | 5.009 | 5.100 | 87,612 | +0.05(+0.98%) |
Jul 28, 2020 | 5.072 | 5.100 | 4.932 | 5.051 | 111,630 | -0.05(-0.97%) |
Jul 27, 2020 | 5.290 | 5.340 | 5.100 | 5.100 | 69,870 | -0.11(-2.03%) |
Jul 24, 2020 | 5.262 | 5.290 | 5.206 | 5.206 | 47,476 | -0.10(-1.86%) |
Jul 23, 2020 | 5.143 | 5.304 | 5.079 | 5.304 | 26,656 | +0.16(+3.15%) |
Jul 22, 2020 | 5.213 | 5.311 | 5.093 | 5.143 | 43,280 | -0.14(-2.66%) |
Jul 21, 2020 | 5.023 | 5.438 | 5.023 | 5.283 | 86,661 | +0.26(+5.18%) |
Jul 20, 2020 | 5.058 | 5.093 | 4.981 | 5.023 | 29,917 | -0.11(-2.19%) |
Jul 17, 2020 | 5.276 | 5.276 | 5.072 | 5.136 | 40,369 | -0.14(-2.67%) |
Jul 16, 2020 | 5.375 | 5.460 | 4.985 | 5.276 | 41,275 | -0.15(-2.72%) |
Jul 15, 2020 | 4.932 | 5.515 | 4.924 | 5.424 | 122,148 | +0.49(+9.99%) |
Jul 14, 2020 | 4.974 | 5.136 | 4.819 | 4.932 | 91,063 | -0.17(-3.31%) |
Jul 13, 2020 | 4.749 | 5.234 | 4.749 | 5.100 | 101,515 | +0.42(+9.02%) |
Jul 10, 2020 | 4.559 | 4.720 | 4.516 | 4.678 | 115,707 | +0.08(+1.68%) |
Jul 09, 2020 | 4.601 | 4.618 | 4.509 | 4.601 | 75,745 | -0.01(-0.30%) |
Jul 08, 2020 | 4.552 | 4.664 | 4.552 | 4.615 | 76,409 | +0.04(+0.77%) |
Jul 07, 2020 | 4.685 | 4.685 | 4.566 | 4.580 | 76,602 | -0.11(-2.40%) |
Jul 06, 2020 | 4.643 | 4.706 | 4.502 | 4.692 | 86,504 | +0.11(+2.30%) |
Jul 02, 2020 | 4.784 | 4.868 | 4.573 | 4.587 | 48,614 | -0.14(-2.98%) |
Jul 01, 2020 | 4.699 | 4.784 | 4.566 | 4.728 | 60,322 | +0.03(+0.60%) |
Jun 30, 2020 | 4.664 | 4.713 | 4.516 | 4.699 | 66,159 | -0.04(-0.74%) |
Jun 29, 2020 | 4.587 | 4.847 | 4.559 | 4.735 | 100,584 | +0.20(+4.50%) |
Jun 26, 2020 | 4.502 | 4.559 | 4.404 | 4.531 | 59,559 | -0.08(-1.68%) |
Jun 25, 2020 | 4.495 | 4.699 | 4.460 | 4.608 | 37,872 | +0.07(+1.55%) |
Jun 24, 2020 | 4.713 | 4.798 | 4.516 | 4.538 | 111,374 | -0.26(-5.43%) |
Jun 23, 2020 | 4.847 | 4.898 | 4.749 | 4.798 | 41,366 | -0.03(-0.58%) |
Jun 22, 2020 | 4.939 | 5.043 | 4.819 | 4.826 | 60,764 | -0.06(-1.15%) |
Jun 19, 2020 | 4.910 | 5.016 | 4.805 | 4.882 | 85,145 | +0.03(+0.58%) |
Jun 18, 2020 | 4.840 | 5.030 | 4.708 | 4.854 | 56,970 | -0.08(-1.71%) |
Jun 17, 2020 | 5.100 | 5.248 | 4.882 | 4.939 | 84,207 | -0.16(-3.17%) |
Jun 16, 2020 | 5.199 | 5.220 | 4.898 | 5.100 | 175,332 | +0.12(+2.40%) |
Jun 15, 2020 | 4.305 | 5.114 | 4.298 | 4.981 | 160,819 | +0.33(+7.11%) |
Jun 12, 2020 | 4.657 | 5.065 | 4.622 | 4.650 | 160,057 | +0.11(+2.48%) |
Jun 11, 2020 | 4.910 | 5.206 | 4.298 | 4.538 | 998,375 | -0.88(-16.23%) |
Jun 10, 2020 | 5.494 | 5.649 | 5.290 | 5.417 | 97,349 | -0.23(-4.11%) |
Jun 09, 2020 | 5.853 | 5.853 | 5.508 | 5.649 | 162,598 | -0.22(-3.72%) |
Jun 08, 2020 | 6.669 | 6.951 | 5.839 | 5.867 | 324,459 | -0.32(-5.23%) |
Jun 05, 2020 | 5.199 | 6.324 | 5.199 | 6.191 | 615,637 | +1.02(+19.73%) |
Jun 04, 2020 | 5.058 | 5.297 | 4.939 | 5.171 | 101,960 | +0.12(+2.30%) |
Jun 03, 2020 | 4.678 | 5.072 | 4.642 | 5.055 | 145,735 | +0.38(+8.05%) |
Jun 02, 2020 | 4.580 | 4.833 | 4.460 | 4.678 | 105,822 | +0.14(+3.10%) |
Jun 01, 2020 | 4.650 | 4.678 | 4.538 | 4.538 | 42,845 | -0.11(-2.42%) |
May 29, 2020 | 4.362 | 4.784 | 4.362 | 4.650 | 83,297 | +0.25(+5.76%) |
May 28, 2020 | 4.995 | 5.144 | 4.397 | 4.397 | 285,757 | -0.60(-11.97%) |
May 27, 2020 | 4.559 | 4.995 | 4.538 | 4.995 | 137,236 | +0.53(+11.81%) |
May 26, 2020 | 4.334 | 4.784 | 4.334 | 4.467 | 101,235 | +0.12(+2.75%) |
May 22, 2020 | 4.305 | 4.467 | 4.228 | 4.348 | 139,161 | +0.00(+0.00%) |
May 21, 2020 | 4.270 | 4.404 | 4.236 | 4.348 | 53,576 | +0.04(+0.98%) |
May 20, 2020 | 3.876 | 4.439 | 3.876 | 4.305 | 173,532 | +0.32(+8.13%) |
May 19, 2020 | 3.581 | 4.045 | 3.560 | 3.982 | 136,750 | +0.34(+9.27%) |
May 18, 2020 | 3.525 | 3.792 | 3.525 | 3.644 | 130,109 | +0.26(+7.69%) |
May 15, 2020 | 3.405 | 3.574 | 3.363 | 3.384 | 80,028 | -0.08(-2.43%) |
May 14, 2020 | 3.503 | 3.546 | 3.356 | 3.468 | 103,983 | -0.06(-1.60%) |
May 13, 2020 | 3.517 | 3.651 | 3.412 | 3.525 | 167,907 | -0.03(-0.79%) |
May 12, 2020 | 3.707 | 3.799 | 3.553 | 3.553 | 41,778 | -0.17(-4.54%) |
May 11, 2020 | 3.799 | 3.855 | 3.704 | 3.722 | 59,113 | -0.15(-3.99%) |
May 08, 2020 | 3.862 | 3.933 | 3.834 | 3.876 | 76,332 | +0.07(+1.85%) |
May 07, 2020 | 3.834 | 3.834 | 3.750 | 3.806 | 131,452 | +0.03(+0.74%) |
May 06, 2020 | 3.940 | 3.954 | 3.715 | 3.778 | 80,290 | -0.08(-2.01%) |
May 05, 2020 | 3.693 | 3.975 | 3.693 | 3.855 | 155,606 | +0.04(+0.92%) |
May 04, 2020 | 3.447 | 3.841 | 3.384 | 3.820 | 258,117 | +0.42(+12.21%) |
May 01, 2020 | 3.729 | 3.729 | 3.285 | 3.404 | 210,377 | -0.35(-9.21%) |
Apr 30, 2020 | 4.052 | 4.052 | 3.588 | 3.750 | 202,284 | -0.16(-4.14%) |
Apr 29, 2020 | 3.581 | 3.987 | 3.546 | 3.911 | 280,111 | +0.44(+12.70%) |
Apr 28, 2020 | 3.250 | 3.491 | 3.237 | 3.471 | 111,675 | +0.23(+7.01%) |
Apr 27, 2020 | 3.175 | 3.250 | 3.106 | 3.243 | 140,628 | +0.08(+2.61%) |
Apr 24, 2020 | 3.140 | 3.237 | 3.051 | 3.161 | 96,277 | +0.08(+2.68%) |
Apr 23, 2020 | 3.113 | 3.202 | 3.078 | 3.078 | 156,330 | -0.03(-0.89%) |
Apr 22, 2020 | 3.113 | 3.152 | 3.016 | 3.106 | 157,855 | +0.01(+0.22%) |
Apr 21, 2020 | 3.030 | 3.195 | 3.030 | 3.099 | 144,399 | -0.03(-1.10%) |
Apr 20, 2020 | 3.354 | 3.354 | 2.934 | 3.133 | 512,841 | -0.31(-9.00%) |
Apr 17, 2020 | 3.836 | 3.836 | 3.285 | 3.443 | 612,224 | -0.39(-10.23%) |
Apr 16, 2020 | 3.381 | 3.856 | 3.340 | 3.836 | 109,423 | +0.50(+14.85%) |
Apr 15, 2020 | 3.519 | 3.581 | 3.237 | 3.340 | 285,930 | -0.24(-6.73%) |
Apr 14, 2020 | 3.546 | 3.856 | 3.546 | 3.581 | 207,298 | +0.04(+1.17%) |
Apr 13, 2020 | 3.512 | 3.612 | 3.388 | 3.540 | 137,406 | +0.11(+3.21%) |
Apr 09, 2020 | 3.491 | 3.739 | 3.285 | 3.429 | 209,254 | +0.00(+0.00%) |
Apr 08, 2020 | 3.416 | 3.664 | 3.333 | 3.429 | 193,016 | -0.10(-2.73%) |
Apr 07, 2020 | 3.788 | 3.843 | 3.526 | 3.526 | 189,689 | -0.26(-6.91%) |
Apr 06, 2020 | 3.794 | 4.008 | 3.788 | 3.788 | 110,743 | +0.00(+0.00%) |
Apr 03, 2020 | 4.132 | 4.208 | 3.691 | 3.788 | 69,993 | -0.36(-8.64%) |
Apr 02, 2020 | 4.132 | 4.297 | 4.132 | 4.146 | 87,618 | -0.08(-1.79%) |