Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.902 | 8.234 | 7.902 | 8.195 | 172,812 | +0.25(+3.20%) |
Apr 29, 2021 | 8.000 | 8.117 | 7.892 | 7.941 | 78,028 | -0.02(-0.25%) |
Apr 28, 2021 | 8.107 | 8.166 | 7.931 | 7.960 | 91,234 | -0.12(-1.45%) |
Apr 27, 2021 | 8.127 | 8.166 | 7.990 | 8.078 | 99,864 | -0.11(-1.31%) |
Apr 26, 2021 | 8.176 | 8.266 | 8.127 | 8.185 | 61,716 | +0.00(+0.00%) |
Apr 23, 2021 | 8.244 | 8.283 | 8.136 | 8.185 | 59,001 | +0.00(+0.00%) |
Apr 22, 2021 | 8.215 | 8.234 | 8.127 | 8.185 | 54,459 | -0.01(-0.12%) |
Apr 21, 2021 | 8.322 | 8.322 | 8.156 | 8.195 | 61,636 | -0.11(-1.30%) |
Apr 20, 2021 | 8.361 | 8.361 | 8.136 | 8.303 | 71,836 | -0.11(-1.28%) |
Apr 19, 2021 | 8.342 | 8.449 | 8.195 | 8.410 | 59,526 | +0.00(+0.00%) |
Apr 16, 2021 | 8.293 | 8.508 | 8.176 | 8.410 | 59,308 | +0.20(+2.38%) |
Apr 15, 2021 | 8.312 | 8.317 | 8.078 | 8.215 | 62,074 | -0.10(-1.18%) |
Apr 14, 2021 | 8.410 | 8.440 | 8.273 | 8.312 | 39,476 | -0.10(-1.16%) |
Apr 13, 2021 | 8.469 | 8.596 | 8.381 | 8.410 | 47,959 | -0.15(-1.71%) |
Apr 12, 2021 | 8.312 | 8.586 | 8.293 | 8.557 | 62,187 | +0.22(+2.58%) |
Apr 09, 2021 | 8.342 | 8.410 | 8.224 | 8.342 | 69,124 | -0.03(-0.35%) |
Apr 08, 2021 | 8.469 | 8.469 | 8.244 | 8.371 | 47,296 | -0.02(-0.23%) |
Apr 07, 2021 | 8.449 | 8.449 | 8.224 | 8.391 | 63,182 | -0.03(-0.35%) |
Apr 06, 2021 | 8.567 | 8.713 | 8.401 | 8.420 | 72,083 | -0.15(-1.71%) |
Apr 05, 2021 | 8.508 | 8.635 | 8.459 | 8.567 | 98,159 | +0.10(+1.15%) |
Apr 01, 2021 | 8.625 | 8.669 | 8.361 | 8.469 | 56,547 | -0.16(-1.81%) |
Mar 31, 2021 | 8.655 | 8.792 | 8.596 | 8.625 | 174,860 | +0.02(+0.23%) |
Mar 30, 2021 | 8.616 | 8.655 | 8.498 | 8.606 | 45,176 | +0.02(+0.23%) |
Mar 29, 2021 | 8.498 | 8.665 | 8.361 | 8.586 | 73,881 | +0.07(+0.80%) |
Mar 26, 2021 | 8.381 | 8.537 | 8.298 | 8.518 | 37,936 | +0.19(+2.23%) |
Mar 25, 2021 | 8.078 | 8.352 | 8.029 | 8.332 | 48,577 | +0.24(+3.02%) |
Mar 24, 2021 | 8.244 | 8.410 | 8.073 | 8.088 | 76,966 | -0.11(-1.31%) |
Mar 23, 2021 | 7.970 | 8.381 | 7.970 | 8.195 | 181,032 | -0.06(-0.71%) |
Mar 22, 2021 | 8.479 | 8.479 | 8.136 | 8.254 | 218,596 | -0.22(-2.54%) |
Mar 19, 2021 | 8.283 | 8.489 | 8.107 | 8.469 | 290,712 | +0.18(+2.12%) |
Mar 18, 2021 | 8.127 | 8.420 | 8.117 | 8.293 | 66,832 | +0.21(+2.54%) |
Mar 17, 2021 | 8.127 | 8.146 | 8.009 | 8.088 | 50,186 | +0.00(+0.00%) |
Mar 16, 2021 | 8.068 | 8.185 | 7.941 | 8.088 | 180,271 | -0.03(-0.36%) |
Mar 15, 2021 | 8.244 | 8.244 | 8.029 | 8.117 | 68,747 | -0.14(-1.66%) |
Mar 12, 2021 | 8.273 | 8.449 | 8.205 | 8.254 | 111,765 | +0.04(+0.48%) |
Mar 11, 2021 | 8.303 | 8.354 | 8.102 | 8.215 | 81,239 | -0.09(-1.06%) |
Mar 10, 2021 | 7.980 | 8.401 | 7.951 | 8.303 | 95,343 | +0.30(+3.79%) |
Mar 09, 2021 | 8.361 | 8.361 | 7.970 | 8.000 | 92,261 | -0.32(-3.88%) |
Mar 08, 2021 | 8.078 | 8.366 | 8.004 | 8.322 | 132,540 | +0.24(+3.03%) |
Mar 05, 2021 | 8.097 | 8.136 | 7.980 | 8.078 | 84,872 | +0.12(+1.47%) |
Mar 04, 2021 | 7.931 | 7.990 | 7.833 | 7.960 | 156,638 | +0.09(+1.12%) |
Mar 03, 2021 | 7.745 | 8.136 | 7.745 | 7.872 | 239,989 | +0.15(+1.90%) |
Mar 02, 2021 | 7.599 | 7.784 | 7.530 | 7.726 | 81,240 | +0.02(+0.25%) |
Mar 01, 2021 | 7.775 | 7.872 | 7.677 | 7.706 | 52,509 | +0.12(+1.55%) |
Feb 26, 2021 | 7.628 | 7.794 | 7.589 | 7.589 | 86,917 | -0.09(-1.15%) |
Feb 25, 2021 | 7.775 | 7.853 | 7.628 | 7.677 | 56,635 | -0.11(-1.38%) |
Feb 24, 2021 | 7.726 | 7.863 | 7.726 | 7.784 | 121,144 | +0.06(+0.76%) |
Feb 23, 2021 | 7.569 | 7.784 | 7.540 | 7.726 | 86,183 | +0.15(+1.94%) |
Feb 22, 2021 | 7.520 | 7.628 | 7.452 | 7.579 | 67,781 | +0.08(+1.04%) |
Feb 19, 2021 | 7.374 | 7.530 | 7.374 | 7.501 | 42,231 | +0.14(+1.86%) |
Feb 18, 2021 | 7.530 | 7.530 | 7.344 | 7.364 | 86,786 | -0.17(-2.21%) |
Feb 17, 2021 | 7.432 | 7.628 | 7.354 | 7.530 | 105,429 | +0.04(+0.52%) |
Feb 16, 2021 | 7.531 | 7.531 | 7.394 | 7.491 | 73,359 | -0.01(-0.13%) |
Feb 12, 2021 | 7.491 | 7.559 | 7.297 | 7.501 | 76,674 | +0.14(+1.84%) |
Feb 11, 2021 | 7.345 | 7.384 | 7.200 | 7.365 | 98,118 | +0.09(+1.20%) |
Feb 10, 2021 | 7.278 | 7.375 | 7.161 | 7.278 | 87,728 | +0.08(+1.08%) |
Feb 09, 2021 | 7.229 | 7.268 | 7.171 | 7.200 | 45,335 | -0.09(-1.20%) |
Feb 08, 2021 | 7.413 | 7.413 | 7.229 | 7.287 | 75,029 | +0.08(+1.08%) |
Feb 05, 2021 | 7.307 | 7.307 | 7.113 | 7.210 | 57,196 | -0.03(-0.40%) |
Feb 04, 2021 | 7.132 | 7.297 | 7.093 | 7.239 | 65,335 | +0.06(+0.81%) |
Feb 03, 2021 | 6.957 | 7.258 | 6.948 | 7.181 | 118,960 | +0.14(+1.93%) |
Feb 02, 2021 | 7.219 | 7.219 | 7.035 | 7.045 | 61,289 | -0.06(-0.82%) |
Feb 01, 2021 | 7.083 | 7.132 | 6.957 | 7.103 | 51,779 | +0.10(+1.39%) |
Jan 29, 2021 | 6.986 | 7.083 | 6.909 | 7.006 | 123,668 | +0.06(+0.84%) |
Jan 28, 2021 | 6.996 | 6.996 | 6.899 | 6.948 | 72,881 | -0.05(-0.69%) |
Jan 27, 2021 | 6.889 | 6.996 | 6.812 | 6.996 | 121,962 | +0.14(+1.98%) |
Jan 26, 2021 | 6.948 | 6.956 | 6.792 | 6.860 | 71,448 | -0.04(-0.56%) |
Jan 25, 2021 | 6.899 | 6.967 | 6.773 | 6.899 | 78,002 | -0.11(-1.52%) |
Jan 22, 2021 | 6.802 | 7.025 | 6.729 | 7.006 | 87,392 | +0.23(+3.44%) |
Jan 21, 2021 | 6.928 | 6.928 | 6.773 | 6.773 | 54,921 | -0.15(-2.10%) |
Jan 20, 2021 | 6.948 | 6.967 | 6.851 | 6.919 | 45,218 | -0.04(-0.56%) |
Jan 19, 2021 | 6.996 | 7.064 | 6.928 | 6.957 | 36,114 | -0.02(-0.28%) |
Jan 15, 2021 | 7.045 | 7.083 | 6.957 | 6.977 | 49,673 | -0.17(-2.44%) |
Jan 14, 2021 | 7.045 | 7.210 | 6.990 | 7.151 | 30,684 | +0.13(+1.80%) |
Jan 13, 2021 | 7.054 | 7.064 | 6.967 | 7.025 | 31,010 | -0.04(-0.55%) |
Jan 12, 2021 | 7.045 | 7.103 | 6.986 | 7.064 | 30,645 | +0.02(+0.28%) |
Jan 11, 2021 | 6.919 | 7.064 | 6.919 | 7.045 | 30,931 | +0.04(+0.55%) |
Jan 08, 2021 | 6.914 | 7.083 | 6.865 | 7.006 | 40,295 | +0.00(+0.00%) |
Jan 07, 2021 | 7.025 | 7.103 | 6.957 | 7.006 | 124,299 | +0.02(+0.28%) |
Jan 06, 2021 | 6.763 | 7.181 | 6.763 | 6.986 | 129,300 | +0.33(+4.96%) |
Jan 05, 2021 | 6.792 | 6.860 | 6.627 | 6.657 | 107,003 | -0.02(-0.29%) |
Jan 04, 2021 | 6.521 | 6.763 | 6.521 | 6.676 | 64,716 | +0.13(+1.93%) |
Dec 31, 2020 | 6.550 | 6.550 | 6.550 | 69,703 | -0.15(-2.17%) | |
Dec 30, 2020 | 6.715 | 6.826 | 6.695 | 6.695 | 69,703 | -0.04(-0.58%) |
Dec 29, 2020 | 6.938 | 6.938 | 6.647 | 6.734 | 57,932 | -0.02(-0.29%) |
Dec 28, 2020 | 6.802 | 6.851 | 6.676 | 6.754 | 62,116 | -0.03(-0.43%) |
Dec 24, 2020 | 7.006 | 7.006 | 6.744 | 6.783 | 23,393 | +0.01(+0.14%) |
Dec 23, 2020 | 6.695 | 6.817 | 6.695 | 6.773 | 41,830 | +0.06(+0.87%) |
Dec 22, 2020 | 6.695 | 6.831 | 6.618 | 6.715 | 32,284 | +0.00(+0.00%) |
Dec 21, 2020 | 6.608 | 6.773 | 6.608 | 6.715 | 55,990 | +0.07(+1.02%) |
Dec 18, 2020 | 6.957 | 6.957 | 6.589 | 6.647 | 186,635 | -0.21(-3.11%) |
Dec 17, 2020 | 6.812 | 6.870 | 6.710 | 6.860 | 30,595 | +0.09(+1.29%) |
Dec 16, 2020 | 6.880 | 6.880 | 6.754 | 6.773 | 40,440 | -0.11(-1.55%) |
Dec 15, 2020 | 6.715 | 6.948 | 6.715 | 6.880 | 43,887 | +0.17(+2.60%) |
Dec 14, 2020 | 6.676 | 6.812 | 6.676 | 6.705 | 48,049 | +0.06(+0.88%) |
Dec 11, 2020 | 6.754 | 6.773 | 6.472 | 6.647 | 110,270 | -0.11(-1.58%) |
Dec 10, 2020 | 6.608 | 6.763 | 6.608 | 6.754 | 41,120 | +0.16(+2.35%) |
Dec 09, 2020 | 6.695 | 6.739 | 6.501 | 6.598 | 98,433 | -0.08(-1.16%) |
Dec 08, 2020 | 6.744 | 6.812 | 6.657 | 6.676 | 67,690 | -0.10(-1.43%) |
Dec 07, 2020 | 6.773 | 6.809 | 6.647 | 6.773 | 68,066 | +0.00(+0.00%) |
Dec 04, 2020 | 6.521 | 6.792 | 6.521 | 6.773 | 74,613 | +0.33(+5.12%) |
Dec 03, 2020 | 6.395 | 6.530 | 6.307 | 6.443 | 70,834 | +0.01(+0.23%) |
Dec 02, 2020 | 6.259 | 6.540 | 6.259 | 6.428 | 56,448 | +0.17(+2.71%) |
Dec 01, 2020 | 6.336 | 6.443 | 6.230 | 6.259 | 46,456 | -0.05(-0.77%) |
Nov 30, 2020 | 6.433 | 6.511 | 6.268 | 6.307 | 32,975 | -0.20(-3.13%) |
Nov 27, 2020 | 6.608 | 6.657 | 6.365 | 6.511 | 15,355 | -0.01(-0.15%) |
Nov 25, 2020 | 6.298 | 6.550 | 6.259 | 6.521 | 28,237 | -0.01(-0.15%) |
Nov 24, 2020 | 6.307 | 6.584 | 6.307 | 6.530 | 48,191 | +0.26(+4.18%) |
Nov 23, 2020 | 6.268 | 6.414 | 6.220 | 6.268 | 66,480 | +0.01(+0.16%) |
Nov 20, 2020 | 6.210 | 6.268 | 6.066 | 6.259 | 32,978 | -0.04(-0.62%) |
Nov 19, 2020 | 6.307 | 6.317 | 6.113 | 6.298 | 32,744 | +0.07(+1.09%) |
Nov 18, 2020 | 6.278 | 6.355 | 6.201 | 6.230 | 65,920 | +0.07(+1.09%) |
Nov 17, 2020 | 6.220 | 6.451 | 6.008 | 6.162 | 272,634 | -0.04(-0.62%) |
Nov 16, 2020 | 6.268 | 6.460 | 6.153 | 6.201 | 112,181 | +0.16(+2.71%) |
Nov 13, 2020 | 5.826 | 6.100 | 5.802 | 6.037 | 81,863 | +0.28(+4.84%) |
Nov 12, 2020 | 5.826 | 5.826 | 5.691 | 5.759 | 184,855 | -0.12(-1.96%) |
Nov 11, 2020 | 5.864 | 5.883 | 5.691 | 5.874 | 59,682 | +0.01(+0.16%) |
Nov 10, 2020 | 5.864 | 5.960 | 5.797 | 5.864 | 142,952 | +0.11(+1.84%) |
Nov 09, 2020 | 6.047 | 6.047 | 5.653 | 5.759 | 196,906 | +0.29(+5.27%) |
Nov 06, 2020 | 5.557 | 5.557 | 5.403 | 5.470 | 26,317 | -0.03(-0.52%) |
Nov 05, 2020 | 5.432 | 5.561 | 5.432 | 5.499 | 34,112 | +0.07(+1.24%) |
Nov 04, 2020 | 5.557 | 5.665 | 5.409 | 5.432 | 16,376 | -0.19(-3.42%) |
Nov 03, 2020 | 5.605 | 5.710 | 5.605 | 5.624 | 70,040 | +0.12(+2.09%) |
Nov 02, 2020 | 5.259 | 5.509 | 5.259 | 5.509 | 21,965 | +0.26(+4.95%) |
Oct 30, 2020 | 5.422 | 5.460 | 5.220 | 5.249 | 43,480 | +0.20(+4.00%) |
Oct 29, 2020 | 4.970 | 5.114 | 4.961 | 5.047 | 96,837 | +0.04(+0.77%) |
Oct 28, 2020 | 5.110 | 5.110 | 4.985 | 5.009 | 21,714 | -0.12(-2.43%) |
Oct 27, 2020 | 5.105 | 5.211 | 5.037 | 5.134 | 120,153 | +0.00(+0.00%) |
Oct 26, 2020 | 5.374 | 5.374 | 4.999 | 5.134 | 55,992 | -0.05(-0.93%) |
Oct 23, 2020 | 5.095 | 5.311 | 5.039 | 5.182 | 98,402 | +0.13(+2.67%) |
Oct 22, 2020 | 4.989 | 5.124 | 4.864 | 5.047 | 389,420 | +0.08(+1.55%) |
Oct 21, 2020 | 4.970 | 4.999 | 4.922 | 4.970 | 24,157 | +0.00(+0.00%) |
Oct 20, 2020 | 4.980 | 5.037 | 4.932 | 4.970 | 15,011 | +0.03(+0.58%) |
Oct 19, 2020 | 4.961 | 5.037 | 4.874 | 4.941 | 20,825 | -0.02(-0.39%) |
Oct 16, 2020 | 4.951 | 4.999 | 4.893 | 4.961 | 41,087 | -0.04(-0.77%) |
Oct 15, 2020 | 4.874 | 4.999 | 4.864 | 4.999 | 40,543 | +0.08(+1.56%) |
Oct 14, 2020 | 4.989 | 4.999 | 4.913 | 4.922 | 15,689 | -0.05(-0.97%) |
Oct 13, 2020 | 5.057 | 5.057 | 4.941 | 4.970 | 26,873 | -0.05(-0.96%) |
Oct 12, 2020 | 5.076 | 5.162 | 4.989 | 5.018 | 58,550 | -0.07(-1.32%) |
Oct 09, 2020 | 5.037 | 5.114 | 5.028 | 5.086 | 73,021 | +0.00(+0.00%) |
Oct 08, 2020 | 5.095 | 5.134 | 4.941 | 5.086 | 37,483 | +0.04(+0.76%) |
Oct 07, 2020 | 4.980 | 5.095 | 4.961 | 5.047 | 26,980 | +0.11(+2.14%) |
Oct 06, 2020 | 5.028 | 5.134 | 4.922 | 4.941 | 40,262 | -0.04(-0.77%) |
Oct 05, 2020 | 5.066 | 5.066 | 4.941 | 4.980 | 59,955 | +0.02(+0.39%) |
Oct 02, 2020 | 4.826 | 5.057 | 4.826 | 4.961 | 35,054 | +0.06(+1.18%) |
Oct 01, 2020 | 4.884 | 4.932 | 4.836 | 4.903 | 25,907 | +0.02(+0.39%) |
Sep 30, 2020 | 4.845 | 4.941 | 4.845 | 4.884 | 11,247 | +0.02(+0.40%) |
Sep 29, 2020 | 4.855 | 4.884 | 4.749 | 4.864 | 18,628 | -0.02(-0.39%) |
Sep 28, 2020 | 4.922 | 4.999 | 4.864 | 4.884 | 25,959 | +0.07(+1.40%) |
Sep 25, 2020 | 4.768 | 4.884 | 4.768 | 4.816 | 88,728 | +0.06(+1.21%) |
Sep 24, 2020 | 4.739 | 4.778 | 4.720 | 4.759 | 28,698 | +0.01(+0.20%) |
Sep 23, 2020 | 4.788 | 4.941 | 4.720 | 4.749 | 53,015 | -0.04(-0.80%) |
Sep 22, 2020 | 4.893 | 4.893 | 4.759 | 4.788 | 44,860 | -0.14(-2.92%) |
Sep 21, 2020 | 4.874 | 4.980 | 4.797 | 4.932 | 76,536 | -0.05(-0.97%) |
Sep 18, 2020 | 4.989 | 4.999 | 4.922 | 4.980 | 110,885 | +0.07(+1.37%) |
Sep 17, 2020 | 4.989 | 4.989 | 4.913 | 4.913 | 32,773 | -0.08(-1.54%) |
Sep 16, 2020 | 5.028 | 5.119 | 4.941 | 4.989 | 88,024 | -0.01(-0.19%) |
Sep 15, 2020 | 4.951 | 5.047 | 4.951 | 4.999 | 23,663 | +0.01(+0.19%) |
Sep 14, 2020 | 4.903 | 5.071 | 4.874 | 4.989 | 41,429 | +0.12(+2.57%) |
Sep 11, 2020 | 4.826 | 5.028 | 4.759 | 4.864 | 247,359 | +0.05(+1.00%) |
Sep 10, 2020 | 4.855 | 4.893 | 4.807 | 4.816 | 49,616 | -0.03(-0.60%) |
Sep 09, 2020 | 4.855 | 4.874 | 4.816 | 4.845 | 51,751 | -0.02(-0.40%) |
Sep 08, 2020 | 4.970 | 4.970 | 4.826 | 4.864 | 33,372 | -0.09(-1.75%) |
Sep 04, 2020 | 4.989 | 4.999 | 4.903 | 4.951 | 20,179 | +0.04(+0.78%) |
Sep 03, 2020 | 4.864 | 4.980 | 4.864 | 4.913 | 78,515 | +0.04(+0.79%) |
Sep 02, 2020 | 4.874 | 4.913 | 4.849 | 4.874 | 75,684 | -0.01(-0.20%) |
Sep 01, 2020 | 4.932 | 4.932 | 4.855 | 4.884 | 32,059 | -0.05(-0.97%) |
Aug 31, 2020 | 4.951 | 4.980 | 4.874 | 4.932 | 40,829 | -0.05(-0.97%) |
Aug 28, 2020 | 4.941 | 4.999 | 4.922 | 4.980 | 18,619 | +0.10(+1.97%) |
Aug 27, 2020 | 4.884 | 4.922 | 4.855 | 4.884 | 8,622 | +0.04(+0.79%) |
Aug 26, 2020 | 4.845 | 4.864 | 4.816 | 4.845 | 21,599 | -0.04(-0.79%) |
Aug 25, 2020 | 4.951 | 4.963 | 4.855 | 4.884 | 13,322 | -0.02(-0.39%) |
Aug 24, 2020 | 4.836 | 5.009 | 4.836 | 4.903 | 15,746 | +0.00(+0.00%) |
Aug 21, 2020 | 4.913 | 4.913 | 4.826 | 4.903 | 42,024 | -0.02(-0.39%) |
Aug 20, 2020 | 4.893 | 4.922 | 4.816 | 4.922 | 37,106 | +0.04(+0.79%) |
Aug 19, 2020 | 4.988 | 5.112 | 4.884 | 4.884 | 39,167 | -0.15(-3.02%) |
Aug 18, 2020 | 4.988 | 5.065 | 4.874 | 5.036 | 27,552 | -0.04(-0.75%) |
Aug 17, 2020 | 5.065 | 5.122 | 4.969 | 5.074 | 16,616 | -0.01(-0.19%) |
Aug 14, 2020 | 4.988 | 5.103 | 4.931 | 5.084 | 14,180 | +0.05(+0.95%) |
Aug 13, 2020 | 5.103 | 5.112 | 4.969 | 5.036 | 19,031 | -0.07(-1.31%) |
Aug 12, 2020 | 5.226 | 5.226 | 5.065 | 5.103 | 13,560 | -0.03(-0.56%) |
Aug 11, 2020 | 5.188 | 5.264 | 5.131 | 5.131 | 48,788 | +0.03(+0.56%) |
Aug 10, 2020 | 4.969 | 5.160 | 4.969 | 5.103 | 27,567 | +0.12(+2.49%) |
Aug 07, 2020 | 4.827 | 4.988 | 4.769 | 4.979 | 34,454 | +0.20(+4.18%) |
Aug 06, 2020 | 4.836 | 4.836 | 4.731 | 4.779 | 39,798 | -0.05(-0.99%) |
Aug 05, 2020 | 4.808 | 4.840 | 4.779 | 4.827 | 23,147 | +0.04(+0.80%) |
Aug 04, 2020 | 4.750 | 4.808 | 4.722 | 4.788 | 36,050 | +0.00(+0.00%) |
Aug 03, 2020 | 4.922 | 4.922 | 4.760 | 4.788 | 33,621 | -0.12(-2.52%) |
Jul 31, 2020 | 4.874 | 4.912 | 4.769 | 4.912 | 50,841 | +0.00(+0.00%) |
Jul 30, 2020 | 5.084 | 5.084 | 4.712 | 4.912 | 34,056 | -0.04(-0.77%) |
Jul 29, 2020 | 4.750 | 4.988 | 4.750 | 4.950 | 22,579 | +0.21(+4.42%) |
Jul 28, 2020 | 4.722 | 4.769 | 4.712 | 4.741 | 18,412 | -0.01(-0.20%) |
Jul 27, 2020 | 4.808 | 4.808 | 4.712 | 4.750 | 15,693 | -0.01(-0.20%) |
Jul 24, 2020 | 4.922 | 4.931 | 4.712 | 4.760 | 41,912 | -0.12(-2.53%) |
Jul 23, 2020 | 4.808 | 4.903 | 4.808 | 4.884 | 49,915 | +0.05(+0.98%) |
Jul 22, 2020 | 4.788 | 4.846 | 4.769 | 4.836 | 18,238 | -0.01(-0.20%) |
Jul 21, 2020 | 4.722 | 4.846 | 4.697 | 4.846 | 77,217 | +0.19(+4.09%) |
Jul 20, 2020 | 4.636 | 4.712 | 4.636 | 4.655 | 20,217 | -0.04(-0.81%) |
Jul 17, 2020 | 4.722 | 4.769 | 4.665 | 4.693 | 94,749 | -0.08(-1.60%) |
Jul 16, 2020 | 4.798 | 4.950 | 4.769 | 4.769 | 42,291 | -0.06(-1.18%) |
Jul 15, 2020 | 4.665 | 4.893 | 4.655 | 4.827 | 84,428 | +0.25(+5.41%) |
Jul 14, 2020 | 4.398 | 4.627 | 4.255 | 4.579 | 963,197 | +0.14(+3.22%) |
Jul 13, 2020 | 4.617 | 4.646 | 4.408 | 4.436 | 59,088 | -0.12(-2.71%) |
Jul 10, 2020 | 4.246 | 4.579 | 4.246 | 4.560 | 624,484 | +0.30(+7.16%) |
Jul 09, 2020 | 4.446 | 4.484 | 4.246 | 4.255 | 78,522 | -0.24(-5.30%) |
Jul 08, 2020 | 4.598 | 4.665 | 4.355 | 4.493 | 51,805 | -0.10(-2.28%) |
Jul 07, 2020 | 4.808 | 4.855 | 4.589 | 4.598 | 64,014 | -0.29(-5.85%) |
Jul 06, 2020 | 5.046 | 5.046 | 4.855 | 4.884 | 21,184 | -0.04(-0.77%) |
Jul 02, 2020 | 5.026 | 5.055 | 4.750 | 4.922 | 53,362 | -0.01(-0.19%) |
Jul 01, 2020 | 5.245 | 5.331 | 4.912 | 4.931 | 41,551 | -0.30(-5.82%) |
Jun 30, 2020 | 5.122 | 5.379 | 5.122 | 5.236 | 68,558 | +0.05(+0.92%) |
Jun 29, 2020 | 4.865 | 5.188 | 4.865 | 5.188 | 92,708 | +0.35(+7.28%) |
Jun 26, 2020 | 4.693 | 4.988 | 4.531 | 4.836 | 314,920 | +0.06(+1.20%) |
Jun 25, 2020 | 4.665 | 4.817 | 4.665 | 4.779 | 56,271 | +0.07(+1.41%) |
Jun 24, 2020 | 4.903 | 4.922 | 4.693 | 4.712 | 52,715 | -0.20(-4.07%) |
Jun 23, 2020 | 4.988 | 5.055 | 4.912 | 4.912 | 26,521 | -0.03(-0.58%) |
Jun 22, 2020 | 4.798 | 4.979 | 4.760 | 4.941 | 38,847 | +0.12(+2.57%) |
Jun 19, 2020 | 4.846 | 4.855 | 4.769 | 4.817 | 110,505 | +0.01(+0.20%) |
Jun 18, 2020 | 4.798 | 4.893 | 4.798 | 4.808 | 50,889 | -0.06(-1.17%) |
Jun 17, 2020 | 4.960 | 4.969 | 4.788 | 4.865 | 54,324 | -0.09(-1.73%) |
Jun 16, 2020 | 5.160 | 5.160 | 4.884 | 4.950 | 54,130 | +0.08(+1.56%) |
Jun 15, 2020 | 4.874 | 5.007 | 4.855 | 4.874 | 74,757 | -0.14(-2.85%) |
Jun 12, 2020 | 5.264 | 5.369 | 4.922 | 5.017 | 82,879 | -0.04(-0.75%) |
Jun 11, 2020 | 5.301 | 5.301 | 5.046 | 5.055 | 67,767 | -0.50(-9.08%) |
Jun 10, 2020 | 5.569 | 5.664 | 5.379 | 5.560 | 72,514 | -0.04(-0.68%) |
Jun 09, 2020 | 5.664 | 5.750 | 5.579 | 5.598 | 33,157 | -0.10(-1.67%) |
Jun 08, 2020 | 5.855 | 5.855 | 5.683 | 5.693 | 334,524 | +0.02(+0.34%) |
Jun 05, 2020 | 5.712 | 5.731 | 5.626 | 5.674 | 119,644 | +0.34(+6.43%) |
Jun 04, 2020 | 5.293 | 5.502 | 5.284 | 5.331 | 84,754 | +0.04(+0.72%) |
Jun 03, 2020 | 5.284 | 5.502 | 5.284 | 5.293 | 89,380 | +0.16(+3.15%) |
Jun 02, 2020 | 5.331 | 5.379 | 5.112 | 5.131 | 49,353 | -0.09(-1.64%) |
Jun 01, 2020 | 5.464 | 5.464 | 5.217 | 5.217 | 71,651 | -0.14(-2.66%) |
May 29, 2020 | 5.512 | 5.588 | 5.307 | 5.360 | 27,521 | -0.27(-4.74%) |
May 28, 2020 | 5.912 | 5.978 | 5.617 | 5.626 | 54,652 | -0.17(-2.96%) |
May 27, 2020 | 5.817 | 5.893 | 5.626 | 5.798 | 77,239 | +0.18(+3.22%) |
May 26, 2020 | 5.464 | 5.760 | 5.426 | 5.617 | 75,526 | +0.40(+7.66%) |
May 22, 2020 | 5.322 | 5.322 | 5.084 | 5.217 | 54,622 | -0.02(-0.36%) |
May 21, 2020 | 4.988 | 5.407 | 4.969 | 5.236 | 277,168 | +0.33(+6.80%) |
May 20, 2020 | 4.856 | 5.129 | 4.790 | 4.903 | 95,733 | +0.12(+2.56%) |
May 19, 2020 | 4.865 | 4.884 | 4.752 | 4.780 | 46,770 | -0.16(-3.34%) |
May 18, 2020 | 4.799 | 5.035 | 4.799 | 4.945 | 104,247 | +0.32(+6.82%) |
May 15, 2020 | 4.450 | 4.695 | 4.403 | 4.629 | 40,622 | +0.18(+4.03%) |
May 14, 2020 | 4.356 | 4.601 | 4.177 | 4.450 | 92,752 | -0.07(-1.46%) |
May 13, 2020 | 4.676 | 4.724 | 4.384 | 4.516 | 106,111 | -0.20(-4.20%) |
May 12, 2020 | 5.072 | 5.091 | 4.667 | 4.714 | 66,222 | -0.32(-6.37%) |
May 11, 2020 | 4.978 | 5.167 | 4.771 | 5.035 | 81,702 | -0.08(-1.66%) |
May 08, 2020 | 4.997 | 5.214 | 4.912 | 5.120 | 49,637 | +0.25(+5.23%) |
May 07, 2020 | 4.837 | 5.105 | 4.742 | 4.865 | 65,901 | +0.08(+1.57%) |
May 06, 2020 | 5.072 | 5.072 | 4.761 | 4.790 | 36,114 | -0.27(-5.40%) |
May 05, 2020 | 5.355 | 5.501 | 4.969 | 5.063 | 67,224 | -0.24(-4.45%) |
May 04, 2020 | 5.204 | 5.356 | 5.035 | 5.299 | 44,362 | +0.03(+0.54%) |