Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.641 | 4.696 | 4.608 | 4.630 | 351,627 | -0.05(-1.09%) |
Apr 29, 2021 | 4.787 | 4.787 | 4.669 | 4.681 | 275,232 | -0.07(-1.38%) |
Apr 28, 2021 | 4.707 | 4.769 | 4.696 | 4.747 | 276,888 | +0.01(+0.23%) |
Apr 27, 2021 | 4.794 | 4.794 | 4.685 | 4.736 | 242,417 | -0.03(-0.61%) |
Apr 26, 2021 | 4.689 | 4.805 | 4.681 | 4.765 | 311,297 | +0.09(+1.95%) |
Apr 23, 2021 | 4.670 | 4.729 | 4.645 | 4.674 | 315,148 | +0.04(+0.87%) |
Apr 22, 2021 | 4.663 | 4.707 | 4.601 | 4.634 | 316,909 | -0.00(-0.08%) |
Apr 21, 2021 | 4.641 | 4.714 | 4.616 | 4.638 | 386,779 | +0.01(+0.32%) |
Apr 20, 2021 | 4.758 | 4.769 | 4.579 | 4.623 | 348,953 | -0.12(-2.46%) |
Apr 19, 2021 | 4.922 | 4.962 | 4.725 | 4.740 | 498,905 | -0.22(-4.41%) |
Apr 16, 2021 | 5.024 | 5.061 | 4.922 | 4.958 | 310,485 | -0.03(-0.51%) |
Apr 15, 2021 | 5.013 | 5.075 | 4.951 | 4.984 | 264,738 | -0.01(-0.15%) |
Apr 14, 2021 | 4.988 | 5.101 | 4.969 | 4.991 | 284,766 | -0.01(-0.15%) |
Apr 13, 2021 | 5.082 | 5.090 | 4.951 | 4.999 | 392,117 | -0.09(-1.72%) |
Apr 12, 2021 | 5.053 | 5.122 | 5.042 | 5.086 | 235,294 | +0.05(+0.94%) |
Apr 09, 2021 | 5.090 | 5.112 | 5.035 | 5.039 | 245,206 | -0.02(-0.43%) |
Apr 08, 2021 | 5.148 | 5.148 | 5.031 | 5.061 | 321,851 | -0.05(-1.00%) |
Apr 07, 2021 | 5.188 | 5.228 | 5.084 | 5.112 | 358,108 | -0.07(-1.27%) |
Apr 06, 2021 | 5.246 | 5.310 | 5.174 | 5.177 | 255,470 | -0.07(-1.32%) |
Apr 05, 2021 | 5.341 | 5.352 | 5.195 | 5.246 | 398,315 | -0.03(-0.48%) |
Apr 01, 2021 | 5.308 | 5.308 | 5.203 | 5.272 | 266,875 | -0.03(-0.48%) |
Mar 31, 2021 | 5.243 | 5.370 | 5.170 | 5.297 | 854,641 | +0.06(+1.18%) |
Mar 30, 2021 | 5.112 | 5.305 | 5.075 | 5.236 | 319,915 | +0.12(+2.28%) |
Mar 29, 2021 | 5.192 | 5.316 | 5.090 | 5.119 | 384,678 | -0.14(-2.70%) |
Mar 26, 2021 | 5.225 | 5.308 | 5.130 | 5.261 | 405,660 | +0.12(+2.27%) |
Mar 25, 2021 | 4.918 | 5.174 | 4.876 | 5.144 | 437,705 | +0.19(+3.75%) |
Mar 24, 2021 | 4.918 | 5.152 | 4.918 | 4.958 | 546,369 | +0.06(+1.27%) |
Mar 23, 2021 | 5.079 | 5.104 | 4.871 | 4.896 | 425,606 | -0.24(-4.75%) |
Mar 22, 2021 | 5.272 | 5.341 | 5.104 | 5.141 | 519,901 | -0.13(-2.49%) |
Mar 19, 2021 | 5.345 | 5.352 | 5.122 | 5.272 | 1,540,359 | -0.08(-1.50%) |
Mar 18, 2021 | 5.494 | 5.586 | 5.334 | 5.352 | 455,892 | -0.16(-2.85%) |
Mar 17, 2021 | 5.542 | 5.564 | 5.279 | 5.509 | 577,859 | +0.02(+0.33%) |
Mar 16, 2021 | 5.779 | 5.779 | 5.491 | 5.491 | 398,321 | -0.22(-3.77%) |
Mar 15, 2021 | 5.925 | 5.925 | 5.666 | 5.706 | 603,318 | -0.19(-3.16%) |
Mar 12, 2021 | 5.790 | 5.921 | 5.782 | 5.892 | 377,684 | +0.09(+1.57%) |
Mar 11, 2021 | 5.822 | 5.822 | 5.680 | 5.801 | 287,983 | +0.03(+0.44%) |
Mar 10, 2021 | 5.688 | 5.793 | 5.660 | 5.775 | 351,010 | +0.08(+1.41%) |
Mar 09, 2021 | 5.753 | 5.790 | 5.658 | 5.695 | 326,147 | +0.01(+0.19%) |
Mar 08, 2021 | 5.480 | 5.691 | 5.480 | 5.684 | 438,248 | +0.22(+4.00%) |
Mar 05, 2021 | 5.374 | 5.476 | 5.174 | 5.465 | 538,961 | +0.20(+3.88%) |
Mar 04, 2021 | 5.542 | 5.542 | 5.174 | 5.261 | 458,863 | -0.27(-4.82%) |
Mar 03, 2021 | 5.637 | 5.655 | 5.473 | 5.527 | 311,730 | -0.04(-0.72%) |
Mar 02, 2021 | 5.575 | 5.658 | 5.527 | 5.567 | 336,440 | -0.01(-0.26%) |
Mar 01, 2021 | 5.454 | 5.589 | 5.443 | 5.582 | 292,440 | +0.23(+4.29%) |
Feb 26, 2021 | 5.516 | 5.571 | 5.352 | 5.352 | 516,470 | -0.14(-2.59%) |
Feb 25, 2021 | 5.694 | 5.712 | 5.469 | 5.494 | 306,214 | -0.18(-3.14%) |
Feb 24, 2021 | 5.578 | 5.720 | 5.576 | 5.672 | 380,410 | +0.16(+2.97%) |
Feb 23, 2021 | 5.738 | 5.738 | 5.447 | 5.509 | 598,337 | -0.27(-4.71%) |
Feb 22, 2021 | 5.789 | 5.796 | 5.574 | 5.781 | 592,921 | +0.17(+3.04%) |
Feb 19, 2021 | 5.454 | 5.651 | 5.440 | 5.611 | 533,396 | +0.20(+3.69%) |
Feb 18, 2021 | 5.513 | 5.571 | 5.382 | 5.411 | 478,275 | -0.10(-1.84%) |
Feb 17, 2021 | 5.814 | 5.868 | 5.505 | 5.513 | 685,531 | -0.30(-5.18%) |
Feb 16, 2021 | 6.413 | 6.442 | 5.789 | 5.814 | 951,525 | -0.56(-8.72%) |
Feb 12, 2021 | 6.460 | 6.486 | 6.221 | 6.370 | 723,403 | -0.05(-0.79%) |
Feb 11, 2021 | 6.061 | 6.442 | 6.050 | 6.420 | 1,075,856 | +0.44(+7.28%) |
Feb 10, 2021 | 5.883 | 6.083 | 5.785 | 5.985 | 798,701 | +0.17(+2.94%) |
Feb 09, 2021 | 5.854 | 5.937 | 5.592 | 5.814 | 819,588 | +0.08(+1.39%) |
Feb 08, 2021 | 5.324 | 5.749 | 5.313 | 5.734 | 893,763 | +0.45(+8.52%) |
Feb 05, 2021 | 5.356 | 5.367 | 5.193 | 5.284 | 414,986 | -0.03(-0.61%) |
Feb 04, 2021 | 5.193 | 5.320 | 5.124 | 5.316 | 600,940 | +0.13(+2.45%) |
Feb 03, 2021 | 5.124 | 5.222 | 5.059 | 5.189 | 382,770 | +0.05(+0.92%) |
Feb 02, 2021 | 5.120 | 5.186 | 5.026 | 5.142 | 355,707 | +0.08(+1.51%) |
Feb 01, 2021 | 4.950 | 5.084 | 4.866 | 5.066 | 439,646 | +0.24(+4.89%) |
Jan 29, 2021 | 4.939 | 5.057 | 4.819 | 4.830 | 656,763 | -0.10(-2.06%) |
Jan 28, 2021 | 5.030 | 5.030 | 4.833 | 4.931 | 461,857 | -0.04(-0.73%) |
Jan 27, 2021 | 4.931 | 5.006 | 4.830 | 4.968 | 404,728 | -0.11(-2.22%) |
Jan 26, 2021 | 5.244 | 5.244 | 5.048 | 5.080 | 406,394 | -0.11(-2.17%) |
Jan 25, 2021 | 5.393 | 5.393 | 5.022 | 5.193 | 649,997 | -0.08(-1.45%) |
Jan 22, 2021 | 5.051 | 5.282 | 4.938 | 5.269 | 628,124 | +0.22(+4.31%) |
Jan 21, 2021 | 5.222 | 5.247 | 5.030 | 5.051 | 374,548 | -0.14(-2.73%) |
Jan 20, 2021 | 5.302 | 5.431 | 5.168 | 5.193 | 882,420 | -0.06(-1.17%) |
Jan 19, 2021 | 5.030 | 5.258 | 4.939 | 5.255 | 595,140 | +0.22(+4.33%) |
Jan 15, 2021 | 5.048 | 5.102 | 4.902 | 5.037 | 388,000 | -0.12(-2.26%) |
Jan 14, 2021 | 5.120 | 5.226 | 5.102 | 5.153 | 733,777 | +0.05(+1.00%) |
Jan 13, 2021 | 5.135 | 5.168 | 5.055 | 5.102 | 245,307 | -0.05(-0.92%) |
Jan 12, 2021 | 4.990 | 5.153 | 4.924 | 5.149 | 247,394 | +0.19(+3.88%) |
Jan 11, 2021 | 4.804 | 4.964 | 4.792 | 4.957 | 280,915 | +0.01(+0.29%) |
Jan 08, 2021 | 5.146 | 5.157 | 4.862 | 4.942 | 319,707 | -0.19(-3.75%) |
Jan 07, 2021 | 5.186 | 5.240 | 5.088 | 5.135 | 290,716 | +0.00(+0.00%) |
Jan 06, 2021 | 5.026 | 5.335 | 5.022 | 5.135 | 1,077,461 | +0.22(+4.43%) |
Jan 05, 2021 | 4.812 | 4.961 | 4.812 | 4.917 | 440,543 | +0.12(+2.58%) |
Jan 04, 2021 | 4.681 | 4.819 | 4.648 | 4.794 | 458,140 | +0.18(+3.94%) |
Dec 31, 2020 | 4.612 | 4.612 | 4.612 | 285,376 | +0.01(+0.16%) | |
Dec 30, 2020 | 4.521 | 4.623 | 4.521 | 4.605 | 285,376 | +0.09(+2.09%) |
Dec 29, 2020 | 4.525 | 4.528 | 4.398 | 4.510 | 370,596 | -0.00(-0.08%) |
Dec 28, 2020 | 4.550 | 4.634 | 4.496 | 4.514 | 320,153 | -0.01(-0.32%) |
Dec 24, 2020 | 4.518 | 4.536 | 4.412 | 4.528 | 158,063 | +0.04(+0.97%) |
Dec 23, 2020 | 4.423 | 4.499 | 4.376 | 4.485 | 384,439 | +0.12(+2.83%) |
Dec 22, 2020 | 4.358 | 4.430 | 4.303 | 4.361 | 443,705 | +0.03(+0.59%) |
Dec 21, 2020 | 4.332 | 4.380 | 4.249 | 4.336 | 346,476 | -0.05(-1.08%) |
Dec 18, 2020 | 4.445 | 4.623 | 4.361 | 4.383 | 2,212,618 | -0.03(-0.58%) |
Dec 17, 2020 | 4.427 | 4.427 | 4.325 | 4.409 | 301,263 | +0.01(+0.16%) |
Dec 16, 2020 | 4.478 | 4.503 | 4.383 | 4.401 | 323,538 | -0.10(-2.18%) |
Dec 15, 2020 | 4.369 | 4.507 | 4.325 | 4.499 | 312,567 | +0.19(+4.29%) |
Dec 14, 2020 | 4.380 | 4.403 | 4.311 | 4.314 | 295,455 | -0.07(-1.49%) |
Dec 11, 2020 | 4.303 | 4.412 | 4.303 | 4.380 | 229,110 | +0.07(+1.69%) |
Dec 10, 2020 | 4.372 | 4.387 | 4.245 | 4.307 | 246,020 | -0.09(-2.06%) |
Dec 09, 2020 | 4.449 | 4.478 | 4.369 | 4.398 | 257,024 | -0.05(-1.06%) |
Dec 08, 2020 | 4.332 | 4.445 | 4.329 | 4.445 | 211,084 | +0.10(+2.26%) |
Dec 07, 2020 | 4.423 | 4.423 | 4.332 | 4.347 | 175,569 | -0.04(-0.91%) |
Dec 04, 2020 | 4.380 | 4.423 | 4.303 | 4.387 | 217,268 | +0.04(+1.00%) |
Dec 03, 2020 | 4.565 | 4.572 | 4.314 | 4.343 | 401,143 | -0.21(-4.63%) |
Dec 02, 2020 | 4.572 | 4.681 | 4.498 | 4.554 | 545,920 | -0.02(-0.48%) |
Dec 01, 2020 | 4.441 | 4.587 | 4.358 | 4.576 | 704,937 | +0.22(+5.09%) |
Nov 30, 2020 | 4.394 | 4.445 | 4.307 | 4.354 | 403,186 | -0.09(-2.04%) |
Nov 27, 2020 | 4.383 | 4.474 | 4.304 | 4.445 | 214,459 | +0.07(+1.49%) |
Nov 25, 2020 | 4.369 | 4.434 | 4.315 | 4.380 | 246,559 | -0.01(-0.33%) |
Nov 24, 2020 | 4.456 | 4.474 | 4.308 | 4.394 | 296,129 | -0.01(-0.33%) |
Nov 23, 2020 | 4.297 | 4.423 | 4.261 | 4.409 | 421,998 | +0.12(+2.78%) |
Nov 20, 2020 | 4.156 | 4.309 | 4.051 | 4.290 | 434,177 | +0.15(+3.67%) |
Nov 19, 2020 | 4.239 | 4.239 | 4.051 | 4.138 | 524,336 | -0.07(-1.72%) |
Nov 18, 2020 | 4.376 | 4.389 | 4.210 | 4.210 | 340,415 | -0.17(-3.80%) |
Nov 17, 2020 | 4.383 | 4.414 | 4.268 | 4.376 | 251,867 | -0.01(-0.25%) |
Nov 16, 2020 | 4.521 | 4.521 | 4.290 | 4.387 | 373,234 | -0.05(-1.22%) |
Nov 13, 2020 | 4.387 | 4.492 | 4.373 | 4.441 | 357,802 | +0.13(+2.93%) |
Nov 12, 2020 | 4.553 | 4.553 | 4.253 | 4.315 | 459,129 | -0.28(-6.13%) |
Nov 11, 2020 | 4.503 | 4.738 | 4.503 | 4.597 | 511,579 | +0.11(+2.50%) |
Nov 10, 2020 | 4.485 | 4.561 | 4.340 | 4.485 | 467,998 | +0.01(+0.24%) |
Nov 09, 2020 | 4.741 | 4.819 | 4.456 | 4.474 | 455,847 | +0.05(+1.14%) |
Nov 06, 2020 | 4.528 | 4.528 | 4.412 | 4.423 | 138,361 | -0.08(-1.69%) |
Nov 05, 2020 | 4.304 | 4.532 | 4.304 | 4.499 | 186,665 | +0.23(+5.42%) |
Nov 04, 2020 | 4.355 | 4.355 | 4.203 | 4.268 | 299,372 | -0.19(-4.22%) |
Nov 03, 2020 | 4.495 | 4.517 | 4.409 | 4.456 | 276,564 | +0.05(+1.07%) |
Nov 02, 2020 | 4.344 | 4.445 | 4.329 | 4.409 | 179,014 | +0.11(+2.61%) |
Oct 30, 2020 | 4.333 | 4.358 | 4.210 | 4.297 | 233,830 | -0.04(-0.92%) |
Oct 29, 2020 | 4.246 | 4.358 | 4.134 | 4.336 | 210,131 | +0.08(+1.87%) |
Oct 28, 2020 | 4.243 | 4.336 | 4.228 | 4.257 | 248,203 | -0.07(-1.59%) |
Oct 27, 2020 | 4.315 | 4.362 | 4.286 | 4.326 | 226,339 | -0.01(-0.25%) |
Oct 26, 2020 | 4.459 | 4.474 | 4.318 | 4.336 | 175,428 | -0.18(-3.92%) |
Oct 23, 2020 | 4.629 | 4.723 | 4.492 | 4.514 | 270,081 | -0.09(-1.89%) |
Oct 22, 2020 | 4.517 | 4.604 | 4.362 | 4.600 | 587,747 | +0.10(+2.25%) |
Oct 21, 2020 | 4.467 | 4.517 | 4.394 | 4.499 | 318,676 | +0.05(+1.06%) |
Oct 20, 2020 | 4.358 | 4.470 | 4.340 | 4.452 | 252,143 | +0.13(+2.92%) |
Oct 19, 2020 | 4.311 | 4.380 | 4.290 | 4.326 | 300,631 | +0.05(+1.18%) |
Oct 16, 2020 | 4.250 | 4.318 | 4.233 | 4.275 | 198,686 | -0.00(-0.08%) |
Oct 15, 2020 | 4.116 | 4.290 | 4.087 | 4.279 | 300,553 | +0.10(+2.51%) |
Oct 14, 2020 | 4.228 | 4.235 | 4.170 | 4.174 | 199,265 | -0.01(-0.35%) |
Oct 13, 2020 | 4.185 | 4.228 | 4.138 | 4.188 | 226,751 | -0.04(-0.94%) |
Oct 12, 2020 | 4.275 | 4.282 | 4.181 | 4.228 | 250,799 | -0.04(-0.85%) |
Oct 09, 2020 | 4.246 | 4.297 | 4.177 | 4.264 | 292,772 | +0.06(+1.37%) |
Oct 08, 2020 | 4.311 | 4.311 | 4.177 | 4.206 | 341,727 | -0.03(-0.60%) |
Oct 07, 2020 | 4.206 | 4.268 | 4.141 | 4.232 | 421,105 | +0.06(+1.39%) |
Oct 06, 2020 | 4.322 | 4.322 | 4.170 | 4.174 | 447,451 | -0.08(-1.87%) |
Oct 05, 2020 | 4.203 | 4.300 | 4.185 | 4.253 | 427,265 | +0.14(+3.34%) |
Oct 02, 2020 | 3.986 | 4.221 | 3.986 | 4.116 | 329,576 | +0.07(+1.61%) |
Oct 01, 2020 | 4.170 | 4.181 | 4.008 | 4.051 | 351,324 | -0.06(-1.41%) |
Sep 30, 2020 | 4.120 | 4.181 | 4.102 | 4.109 | 384,397 | +0.02(+0.44%) |
Sep 29, 2020 | 4.123 | 4.152 | 4.037 | 4.091 | 305,349 | -0.03(-0.79%) |
Sep 28, 2020 | 3.979 | 4.159 | 3.939 | 4.123 | 384,071 | +0.19(+4.77%) |
Sep 25, 2020 | 4.015 | 4.102 | 3.932 | 3.935 | 275,892 | -0.11(-2.68%) |
Sep 24, 2020 | 4.174 | 4.257 | 4.029 | 4.044 | 447,573 | -0.12(-2.78%) |
Sep 23, 2020 | 4.626 | 4.647 | 4.159 | 4.159 | 586,488 | -0.43(-9.44%) |
Sep 22, 2020 | 4.651 | 4.676 | 4.542 | 4.593 | 659,537 | -0.00(-0.08%) |
Sep 21, 2020 | 4.477 | 4.600 | 4.394 | 4.597 | 696,753 | +0.07(+1.52%) |
Sep 18, 2020 | 4.409 | 4.553 | 4.398 | 4.528 | 1,261,854 | +0.16(+3.55%) |
Sep 17, 2020 | 4.347 | 4.409 | 4.257 | 4.373 | 464,567 | +0.01(+0.33%) |
Sep 16, 2020 | 4.336 | 4.391 | 4.311 | 4.358 | 572,231 | +0.05(+1.17%) |
Sep 15, 2020 | 4.232 | 4.308 | 4.203 | 4.308 | 326,637 | +0.09(+2.23%) |
Sep 14, 2020 | 4.130 | 4.246 | 4.098 | 4.214 | 359,451 | +0.10(+2.55%) |
Sep 11, 2020 | 4.091 | 4.170 | 4.056 | 4.109 | 365,550 | +0.04(+0.98%) |
Sep 10, 2020 | 4.210 | 4.210 | 3.993 | 4.069 | 722,627 | -0.11(-2.60%) |
Sep 09, 2020 | 4.170 | 4.210 | 4.105 | 4.177 | 403,256 | +0.04(+1.05%) |
Sep 08, 2020 | 4.311 | 4.311 | 4.102 | 4.134 | 532,820 | -0.21(-4.83%) |
Sep 04, 2020 | 4.409 | 4.411 | 4.275 | 4.344 | 300,520 | +0.01(+0.33%) |
Sep 03, 2020 | 4.427 | 4.503 | 4.290 | 4.329 | 367,376 | -0.12(-2.60%) |
Sep 02, 2020 | 4.467 | 4.506 | 4.355 | 4.445 | 230,316 | -0.00(-0.08%) |
Sep 01, 2020 | 4.344 | 4.452 | 4.282 | 4.449 | 287,074 | +0.08(+1.74%) |
Aug 31, 2020 | 4.495 | 4.495 | 4.369 | 4.373 | 410,877 | -0.10(-2.26%) |
Aug 28, 2020 | 4.456 | 4.485 | 4.384 | 4.474 | 279,175 | +0.04(+0.89%) |
Aug 27, 2020 | 4.524 | 4.589 | 4.434 | 4.434 | 288,916 | -0.11(-2.38%) |
Aug 26, 2020 | 4.503 | 4.560 | 4.485 | 4.542 | 342,610 | +0.03(+0.56%) |
Aug 25, 2020 | 4.592 | 4.600 | 4.503 | 4.517 | 240,677 | -0.05(-1.10%) |
Aug 24, 2020 | 4.463 | 4.589 | 4.452 | 4.567 | 308,650 | +0.13(+3.00%) |
Aug 21, 2020 | 4.506 | 4.535 | 4.405 | 4.434 | 766,065 | -0.12(-2.53%) |
Aug 20, 2020 | 4.675 | 4.682 | 4.477 | 4.549 | 731,507 | -0.16(-3.36%) |
Aug 19, 2020 | 4.877 | 4.895 | 4.697 | 4.708 | 538,055 | -0.16(-3.32%) |
Aug 18, 2020 | 5.035 | 5.042 | 4.797 | 4.869 | 478,800 | -0.18(-3.49%) |
Aug 17, 2020 | 5.139 | 5.193 | 4.992 | 5.046 | 510,027 | -0.06(-1.20%) |
Aug 14, 2020 | 5.082 | 5.189 | 5.056 | 5.107 | 517,754 | +0.00(+0.00%) |
Aug 13, 2020 | 5.064 | 5.161 | 5.013 | 5.107 | 521,803 | +0.00(+0.07%) |
Aug 12, 2020 | 5.154 | 5.211 | 5.055 | 5.103 | 483,091 | +0.03(+0.57%) |
Aug 11, 2020 | 4.941 | 5.125 | 4.902 | 5.074 | 594,483 | +0.18(+3.75%) |
Aug 10, 2020 | 4.722 | 5.110 | 4.718 | 4.891 | 660,957 | -0.25(-4.90%) |
Aug 07, 2020 | 4.999 | 5.200 | 4.939 | 5.143 | 857,548 | +0.21(+4.30%) |
Aug 06, 2020 | 4.805 | 4.984 | 4.788 | 4.931 | 766,479 | +0.13(+2.70%) |
Aug 05, 2020 | 4.776 | 4.830 | 4.765 | 4.801 | 311,573 | +0.08(+1.60%) |
Aug 04, 2020 | 4.736 | 4.749 | 4.693 | 4.726 | 292,180 | -0.03(-0.68%) |
Aug 03, 2020 | 4.761 | 4.815 | 4.740 | 4.758 | 329,338 | +0.02(+0.38%) |
Jul 31, 2020 | 4.772 | 4.837 | 4.675 | 4.740 | 401,523 | -0.07(-1.49%) |
Jul 30, 2020 | 4.758 | 4.855 | 4.758 | 4.812 | 400,664 | -0.02(-0.45%) |
Jul 29, 2020 | 4.711 | 4.859 | 4.711 | 4.833 | 447,560 | +0.14(+2.91%) |
Jul 28, 2020 | 4.873 | 4.873 | 4.654 | 4.697 | 487,865 | -0.17(-3.40%) |
Jul 27, 2020 | 4.693 | 4.941 | 4.693 | 4.862 | 785,104 | +0.18(+3.92%) |
Jul 24, 2020 | 4.679 | 4.711 | 4.574 | 4.679 | 731,863 | +0.02(+0.39%) |
Jul 23, 2020 | 4.503 | 4.672 | 4.503 | 4.661 | 419,025 | +0.13(+2.78%) |
Jul 22, 2020 | 4.679 | 4.679 | 4.474 | 4.535 | 325,551 | -0.14(-3.07%) |
Jul 21, 2020 | 4.715 | 4.801 | 4.650 | 4.679 | 690,787 | +0.02(+0.46%) |
Jul 20, 2020 | 4.553 | 4.682 | 4.524 | 4.657 | 546,962 | +0.09(+1.97%) |
Jul 17, 2020 | 4.470 | 4.585 | 4.434 | 4.567 | 398,187 | +0.09(+2.09%) |
Jul 16, 2020 | 4.542 | 4.557 | 4.387 | 4.474 | 386,472 | -0.06(-1.43%) |
Jul 15, 2020 | 4.312 | 4.589 | 4.298 | 4.539 | 766,643 | +0.33(+7.86%) |
Jul 14, 2020 | 4.154 | 4.222 | 4.100 | 4.208 | 645,872 | +0.07(+1.65%) |
Jul 13, 2020 | 4.215 | 4.254 | 4.139 | 4.139 | 385,204 | -0.01(-0.35%) |
Jul 10, 2020 | 4.075 | 4.172 | 4.057 | 4.154 | 268,331 | +0.08(+1.85%) |
Jul 09, 2020 | 4.132 | 4.150 | 3.988 | 4.078 | 441,882 | -0.07(-1.65%) |
Jul 08, 2020 | 4.143 | 4.229 | 4.107 | 4.147 | 462,505 | -0.01(-0.26%) |
Jul 07, 2020 | 4.150 | 4.251 | 4.136 | 4.157 | 505,433 | -0.05(-1.11%) |
Jul 06, 2020 | 4.204 | 4.294 | 4.161 | 4.204 | 393,479 | +0.07(+1.74%) |
Jul 02, 2020 | 4.147 | 4.258 | 4.098 | 4.132 | 370,380 | +0.04(+1.06%) |
Jul 01, 2020 | 4.298 | 4.330 | 4.064 | 4.089 | 356,686 | -0.21(-4.85%) |
Jun 30, 2020 | 4.265 | 4.330 | 4.161 | 4.298 | 516,302 | -0.01(-0.17%) |
Jun 29, 2020 | 4.093 | 4.380 | 4.088 | 4.305 | 580,282 | +0.25(+6.12%) |
Jun 26, 2020 | 3.981 | 4.100 | 3.888 | 4.057 | 815,560 | +0.04(+0.89%) |
Jun 25, 2020 | 3.924 | 4.035 | 3.826 | 4.021 | 758,866 | +0.07(+1.82%) |
Jun 24, 2020 | 4.071 | 4.096 | 3.924 | 3.949 | 991,886 | -0.19(-4.52%) |
Jun 23, 2020 | 4.251 | 4.258 | 4.078 | 4.136 | 718,763 | -0.06(-1.37%) |
Jun 22, 2020 | 4.183 | 4.276 | 4.118 | 4.193 | 474,966 | +0.00(+0.09%) |
Jun 19, 2020 | 4.326 | 4.438 | 4.165 | 4.190 | 771,626 | -0.13(-3.00%) |
Jun 18, 2020 | 4.301 | 4.380 | 4.240 | 4.319 | 577,307 | -0.04(-0.83%) |
Jun 17, 2020 | 4.578 | 4.578 | 4.334 | 4.355 | 518,938 | -0.24(-5.17%) |
Jun 16, 2020 | 4.610 | 4.686 | 4.495 | 4.592 | 642,112 | +0.14(+3.23%) |
Jun 15, 2020 | 4.283 | 4.499 | 4.265 | 4.449 | 408,658 | +0.05(+1.06%) |
Jun 12, 2020 | 4.549 | 4.578 | 4.272 | 4.402 | 564,191 | -0.00(-0.08%) |
Jun 11, 2020 | 4.600 | 4.618 | 4.402 | 4.405 | 606,181 | -0.35(-7.41%) |
Jun 10, 2020 | 5.157 | 5.157 | 4.733 | 4.758 | 598,940 | -0.36(-7.03%) |
Jun 09, 2020 | 5.060 | 5.182 | 4.938 | 5.118 | 544,643 | +0.00(+0.00%) |
Jun 08, 2020 | 5.225 | 5.225 | 5.001 | 5.118 | 534,630 | -0.03(-0.56%) |
Jun 05, 2020 | 5.035 | 5.348 | 5.031 | 5.146 | 838,361 | +0.13(+2.58%) |
Jun 04, 2020 | 4.869 | 5.020 | 4.814 | 5.017 | 669,176 | +0.06(+1.23%) |
Jun 03, 2020 | 5.035 | 5.035 | 4.913 | 4.956 | 765,853 | -0.04(-0.72%) |
Jun 02, 2020 | 4.859 | 5.031 | 4.855 | 4.992 | 819,648 | +0.17(+3.50%) |
Jun 01, 2020 | 4.686 | 4.945 | 4.646 | 4.823 | 594,675 | +0.12(+2.52%) |
May 29, 2020 | 4.632 | 4.751 | 4.585 | 4.704 | 611,739 | -0.00(-0.08%) |
May 28, 2020 | 4.618 | 4.802 | 4.593 | 4.708 | 720,153 | +0.08(+1.78%) |
May 27, 2020 | 4.529 | 4.636 | 4.444 | 4.625 | 631,103 | +0.18(+4.11%) |
May 26, 2020 | 4.457 | 4.534 | 4.407 | 4.443 | 372,679 | +0.06(+1.39%) |
May 22, 2020 | 4.335 | 4.385 | 4.278 | 4.382 | 360,346 | +0.08(+1.92%) |
May 21, 2020 | 4.185 | 4.335 | 4.185 | 4.299 | 536,555 | +0.09(+2.04%) |
May 20, 2020 | 4.407 | 4.410 | 4.149 | 4.214 | 575,844 | -0.08(-1.83%) |
May 19, 2020 | 4.217 | 4.418 | 4.174 | 4.292 | 814,368 | +0.03(+0.67%) |
May 18, 2020 | 4.171 | 4.303 | 4.171 | 4.264 | 1,225,275 | +0.18(+4.47%) |
May 15, 2020 | 3.856 | 4.092 | 3.802 | 4.081 | 967,906 | +0.25(+6.64%) |
May 14, 2020 | 3.698 | 3.838 | 3.616 | 3.827 | 717,415 | +0.05(+1.23%) |
May 13, 2020 | 3.752 | 3.795 | 3.662 | 3.780 | 611,719 | -0.03(-0.75%) |
May 12, 2020 | 3.845 | 3.913 | 3.795 | 3.809 | 755,067 | -0.05(-1.30%) |
May 11, 2020 | 3.848 | 3.934 | 3.773 | 3.859 | 642,625 | +0.02(+0.56%) |
May 08, 2020 | 3.694 | 3.838 | 3.587 | 3.838 | 589,124 | +0.21(+5.93%) |
May 07, 2020 | 3.612 | 3.641 | 3.544 | 3.623 | 486,338 | +0.04(+1.00%) |
May 06, 2020 | 3.609 | 3.669 | 3.567 | 3.587 | 364,874 | -0.02(-0.50%) |
May 05, 2020 | 3.673 | 3.703 | 3.583 | 3.605 | 595,085 | +0.00(+0.00%) |
May 04, 2020 | 3.644 | 3.678 | 3.526 | 3.605 | 277,863 | -0.11(-3.08%) |