Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 9.292 | 9.952 | 9.267 | 9.825 | 423,473 | +0.53(+5.74%) |
Jun 29, 2021 | 9.444 | 9.444 | 9.284 | 9.292 | 221,136 | -0.04(-0.45%) |
Jun 28, 2021 | 9.546 | 9.546 | 9.038 | 9.334 | 733,077 | -0.18(-1.87%) |
Jun 25, 2021 | 9.622 | 9.622 | 9.275 | 9.512 | 830,803 | -0.09(-0.97%) |
Jun 24, 2021 | 9.529 | 9.630 | 9.410 | 9.605 | 389,128 | +0.10(+1.07%) |
Jun 23, 2021 | 9.537 | 9.749 | 9.487 | 9.504 | 614,936 | +0.02(+0.18%) |
Jun 22, 2021 | 9.351 | 9.554 | 9.097 | 9.487 | 911,022 | +0.02(+0.18%) |
Jun 21, 2021 | 9.309 | 9.597 | 9.233 | 9.470 | 976,336 | +0.34(+3.71%) |
Jun 18, 2021 | 9.309 | 9.406 | 8.987 | 9.131 | 2,674,580 | -0.34(-3.57%) |
Jun 17, 2021 | 9.994 | 9.994 | 9.127 | 9.470 | 1,203,768 | -0.52(-5.17%) |
Jun 16, 2021 | 10.16 | 10.17 | 9.749 | 9.986 | 959,679 | -0.11(-1.09%) |
Jun 15, 2021 | 10.48 | 10.48 | 9.622 | 10.10 | 1,806,961 | -0.25(-2.45%) |
Jun 14, 2021 | 10.60 | 10.79 | 10.34 | 10.35 | 2,007,047 | -0.22(-2.08%) |
Jun 11, 2021 | 10.64 | 10.82 | 10.41 | 10.57 | 1,488,577 | +0.11(+1.05%) |
Jun 10, 2021 | 10.07 | 10.47 | 9.859 | 10.46 | 1,204,999 | +0.57(+5.73%) |
Jun 09, 2021 | 9.901 | 10.09 | 9.859 | 9.893 | 1,024,694 | +0.04(+0.43%) |
Jun 08, 2021 | 9.546 | 9.935 | 9.377 | 9.851 | 1,402,289 | +0.38(+4.02%) |
Jun 07, 2021 | 8.742 | 9.512 | 8.708 | 9.470 | 1,075,008 | +0.69(+7.80%) |
Jun 04, 2021 | 8.818 | 8.903 | 8.623 | 8.784 | 571,665 | -0.06(-0.67%) |
Jun 03, 2021 | 8.666 | 9.013 | 8.598 | 8.843 | 685,740 | +0.09(+1.06%) |
Jun 02, 2021 | 8.463 | 8.886 | 8.234 | 8.750 | 1,177,093 | +0.36(+4.23%) |
Jun 01, 2021 | 8.048 | 8.454 | 8.031 | 8.395 | 1,026,586 | +0.49(+6.21%) |
May 28, 2021 | 8.040 | 8.040 | 7.811 | 7.904 | 1,205,895 | -0.07(-0.85%) |
May 27, 2021 | 7.980 | 8.116 | 7.913 | 7.972 | 397,969 | -0.07(-0.84%) |
May 26, 2021 | 7.955 | 8.069 | 7.904 | 8.040 | 580,050 | +0.08(+1.06%) |
May 25, 2021 | 8.124 | 8.209 | 7.906 | 7.955 | 615,836 | -0.23(-2.79%) |
May 24, 2021 | 8.310 | 8.327 | 7.997 | 8.183 | 679,550 | -0.12(-1.43%) |
May 21, 2021 | 8.040 | 8.327 | 8.014 | 8.302 | 512,220 | +0.29(+3.59%) |
May 20, 2021 | 7.879 | 8.048 | 7.845 | 8.014 | 551,003 | +0.11(+1.39%) |
May 19, 2021 | 8.073 | 8.073 | 7.828 | 7.904 | 788,575 | -0.23(-2.81%) |
May 18, 2021 | 8.158 | 8.285 | 8.065 | 8.133 | 633,699 | -0.03(-0.31%) |
May 17, 2021 | 7.972 | 8.166 | 7.955 | 8.158 | 916,292 | +0.09(+1.15%) |
May 14, 2021 | 8.133 | 8.339 | 7.887 | 8.065 | 2,213,896 | +0.02(+0.21%) |
May 13, 2021 | 8.268 | 8.420 | 7.845 | 8.048 | 743,451 | -0.02(-0.21%) |
May 12, 2021 | 8.403 | 8.615 | 8.040 | 8.065 | 766,888 | -0.30(-3.54%) |
May 11, 2021 | 7.938 | 8.497 | 7.938 | 8.361 | 643,098 | +0.22(+2.70%) |
May 10, 2021 | 7.963 | 8.640 | 7.946 | 8.141 | 1,878,827 | +0.20(+2.56%) |
May 07, 2021 | 7.913 | 8.209 | 7.896 | 7.938 | 573,744 | +0.02(+0.21%) |
May 06, 2021 | 7.997 | 8.048 | 7.711 | 7.921 | 723,596 | -0.02(-0.21%) |
May 05, 2021 | 7.870 | 8.285 | 7.701 | 7.938 | 1,005,281 | +0.08(+1.08%) |
May 04, 2021 | 7.853 | 7.972 | 7.760 | 7.853 | 496,451 | -0.08(-0.96%) |
May 03, 2021 | 7.887 | 8.014 | 7.701 | 7.930 | 824,703 | +0.15(+1.96%) |
Apr 30, 2021 | 8.099 | 8.217 | 7.777 | 7.777 | 785,450 | -0.41(-5.06%) |
Apr 29, 2021 | 8.073 | 8.226 | 7.968 | 8.192 | 575,054 | +0.15(+1.89%) |
Apr 28, 2021 | 7.923 | 8.106 | 7.923 | 8.040 | 571,520 | +0.14(+1.79%) |
Apr 27, 2021 | 7.831 | 8.031 | 7.798 | 7.898 | 597,612 | +0.02(+0.32%) |
Apr 26, 2021 | 7.798 | 7.965 | 7.798 | 7.873 | 314,019 | +0.07(+0.96%) |
Apr 23, 2021 | 7.715 | 7.865 | 7.706 | 7.798 | 883,315 | +0.05(+0.65%) |
Apr 22, 2021 | 7.865 | 7.890 | 7.665 | 7.748 | 461,192 | -0.08(-1.06%) |
Apr 21, 2021 | 7.390 | 7.856 | 7.331 | 7.831 | 620,388 | +0.25(+3.30%) |
Apr 20, 2021 | 7.681 | 7.748 | 7.377 | 7.581 | 843,199 | -0.15(-1.94%) |
Apr 19, 2021 | 7.706 | 7.931 | 7.665 | 7.731 | 416,302 | -0.03(-0.43%) |
Apr 16, 2021 | 7.956 | 7.969 | 7.698 | 7.765 | 515,657 | -0.18(-2.31%) |
Apr 15, 2021 | 7.815 | 7.948 | 7.740 | 7.948 | 507,526 | +0.12(+1.49%) |
Apr 14, 2021 | 7.806 | 7.915 | 7.640 | 7.831 | 710,070 | +0.17(+2.17%) |
Apr 13, 2021 | 7.698 | 7.790 | 7.531 | 7.665 | 395,277 | -0.10(-1.29%) |
Apr 12, 2021 | 7.915 | 8.048 | 7.673 | 7.765 | 876,912 | -0.01(-0.11%) |
Apr 09, 2021 | 8.123 | 8.314 | 7.698 | 7.773 | 954,014 | -0.35(-4.31%) |
Apr 08, 2021 | 8.006 | 8.181 | 7.890 | 8.123 | 315,435 | +0.09(+1.14%) |
Apr 07, 2021 | 7.923 | 8.040 | 7.831 | 8.031 | 884,640 | +0.10(+1.26%) |
Apr 06, 2021 | 7.706 | 7.956 | 7.706 | 7.931 | 862,433 | +0.14(+1.82%) |
Apr 05, 2021 | 7.806 | 7.806 | 7.481 | 7.790 | 671,533 | -0.04(-0.53%) |
Apr 01, 2021 | 7.815 | 7.948 | 7.690 | 7.831 | 549,386 | +0.05(+0.64%) |
Mar 31, 2021 | 7.448 | 7.965 | 7.356 | 7.781 | 1,363,276 | +0.33(+4.47%) |
Mar 30, 2021 | 7.565 | 7.623 | 7.390 | 7.448 | 250,672 | -0.08(-1.11%) |
Mar 29, 2021 | 7.356 | 7.681 | 7.227 | 7.531 | 599,972 | +0.02(+0.22%) |
Mar 26, 2021 | 7.340 | 7.556 | 7.298 | 7.515 | 635,929 | +0.21(+2.85%) |
Mar 25, 2021 | 6.931 | 7.331 | 6.782 | 7.306 | 752,522 | +0.32(+4.65%) |
Mar 24, 2021 | 7.165 | 7.356 | 6.956 | 6.981 | 693,772 | -0.02(-0.24%) |
Mar 23, 2021 | 7.340 | 7.415 | 6.961 | 6.998 | 1,081,881 | -0.51(-6.77%) |
Mar 22, 2021 | 7.840 | 7.840 | 7.340 | 7.506 | 869,897 | -0.19(-2.49%) |
Mar 19, 2021 | 7.831 | 7.998 | 7.573 | 7.698 | 2,103,800 | -0.14(-1.81%) |
Mar 18, 2021 | 8.464 | 8.573 | 7.790 | 7.840 | 1,224,967 | -0.69(-8.11%) |
Mar 17, 2021 | 8.040 | 8.664 | 7.998 | 8.531 | 2,419,604 | +0.56(+7.00%) |
Mar 16, 2021 | 7.806 | 8.023 | 7.740 | 7.973 | 1,237,211 | +0.02(+0.21%) |
Mar 15, 2021 | 7.923 | 8.009 | 7.681 | 7.956 | 719,225 | -0.01(-0.10%) |
Mar 12, 2021 | 7.748 | 7.998 | 7.722 | 7.965 | 826,420 | +0.28(+3.69%) |
Mar 11, 2021 | 7.506 | 7.731 | 7.440 | 7.681 | 1,234,467 | +0.19(+2.56%) |
Mar 10, 2021 | 7.331 | 7.523 | 7.256 | 7.490 | 961,803 | +0.27(+3.81%) |
Mar 09, 2021 | 7.440 | 7.548 | 7.198 | 7.215 | 1,209,505 | -0.32(-4.20%) |
Mar 08, 2021 | 7.548 | 7.815 | 7.477 | 7.531 | 1,659,760 | +0.03(+0.44%) |
Mar 05, 2021 | 7.681 | 7.823 | 7.281 | 7.498 | 1,441,944 | +0.07(+0.90%) |
Mar 04, 2021 | 7.323 | 7.698 | 7.123 | 7.431 | 1,700,448 | +0.15(+2.06%) |
Mar 03, 2021 | 7.456 | 7.890 | 7.198 | 7.281 | 2,139,821 | -0.17(-2.35%) |
Mar 02, 2021 | 7.123 | 7.481 | 6.940 | 7.456 | 1,877,633 | +0.27(+3.71%) |
Mar 01, 2021 | 6.723 | 7.273 | 6.715 | 7.190 | 3,405,047 | +0.62(+9.38%) |
Feb 26, 2021 | 6.715 | 7.056 | 6.482 | 6.573 | 2,982,434 | -0.32(-4.59%) |
Feb 25, 2021 | 6.865 | 7.131 | 6.473 | 6.890 | 1,816,872 | +0.27(+4.03%) |
Feb 24, 2021 | 6.432 | 7.040 | 6.415 | 6.623 | 2,299,601 | +0.27(+4.19%) |
Feb 23, 2021 | 6.382 | 6.415 | 5.890 | 6.357 | 1,478,019 | +0.02(+0.39%) |
Feb 22, 2021 | 6.090 | 6.569 | 6.090 | 6.332 | 1,968,699 | +0.19(+3.12%) |
Feb 19, 2021 | 5.898 | 6.190 | 5.832 | 6.140 | 979,461 | +0.35(+6.04%) |
Feb 18, 2021 | 5.648 | 6.140 | 5.499 | 5.790 | 1,501,806 | -0.13(-2.25%) |
Feb 17, 2021 | 5.932 | 6.207 | 5.840 | 5.923 | 1,397,558 | -0.06(-0.97%) |
Feb 16, 2021 | 5.873 | 6.107 | 5.840 | 5.982 | 899,531 | +0.27(+4.82%) |
Feb 12, 2021 | 5.798 | 6.057 | 5.667 | 5.707 | 1,089,890 | -0.06(-1.01%) |
Feb 11, 2021 | 5.607 | 5.865 | 5.457 | 5.765 | 1,081,511 | +0.17(+2.98%) |
Feb 10, 2021 | 5.382 | 5.607 | 5.374 | 5.599 | 979,003 | +0.22(+4.02%) |
Feb 09, 2021 | 5.632 | 5.657 | 5.349 | 5.382 | 851,265 | -0.16(-2.86%) |
Feb 08, 2021 | 5.665 | 5.723 | 5.524 | 5.540 | 1,405,608 | -0.04(-0.75%) |
Feb 05, 2021 | 5.349 | 5.732 | 5.349 | 5.582 | 1,736,502 | +0.27(+5.02%) |
Feb 04, 2021 | 5.207 | 5.457 | 5.146 | 5.315 | 727,980 | +0.16(+3.07%) |
Feb 03, 2021 | 5.057 | 5.232 | 5.047 | 5.157 | 1,274,761 | +0.15(+3.00%) |
Feb 02, 2021 | 5.182 | 5.324 | 4.940 | 5.007 | 1,042,090 | -0.15(-2.91%) |
Feb 01, 2021 | 5.324 | 5.324 | 5.090 | 5.157 | 2,155,385 | -0.03(-0.64%) |
Jan 29, 2021 | 4.990 | 5.299 | 4.915 | 5.190 | 1,766,510 | +0.12(+2.47%) |
Jan 28, 2021 | 4.799 | 5.074 | 4.790 | 5.065 | 1,412,919 | +0.34(+7.23%) |
Jan 27, 2021 | 4.781 | 4.862 | 4.651 | 4.724 | 1,982,804 | -0.10(-2.02%) |
Jan 26, 2021 | 4.878 | 5.024 | 4.764 | 4.821 | 1,842,452 | -0.01(-0.17%) |
Jan 25, 2021 | 4.870 | 4.975 | 4.708 | 4.829 | 1,776,019 | -0.03(-0.67%) |
Jan 22, 2021 | 4.910 | 4.910 | 4.740 | 4.862 | 1,469,618 | -0.07(-1.48%) |
Jan 21, 2021 | 5.243 | 5.292 | 4.919 | 4.935 | 1,804,042 | -0.31(-5.88%) |
Jan 20, 2021 | 5.454 | 5.462 | 5.162 | 5.243 | 1,249,206 | -0.11(-2.12%) |
Jan 19, 2021 | 5.349 | 5.552 | 5.259 | 5.357 | 965,298 | +0.06(+1.23%) |
Jan 15, 2021 | 5.438 | 5.455 | 5.211 | 5.292 | 805,037 | -0.22(-3.98%) |
Jan 14, 2021 | 5.438 | 5.576 | 5.308 | 5.511 | 896,157 | +0.12(+2.26%) |
Jan 13, 2021 | 5.495 | 5.535 | 5.284 | 5.389 | 877,520 | -0.08(-1.48%) |
Jan 12, 2021 | 5.430 | 5.568 | 5.406 | 5.470 | 1,323,096 | +0.11(+1.97%) |
Jan 11, 2021 | 5.300 | 5.503 | 5.276 | 5.365 | 647,636 | -0.14(-2.51%) |
Jan 08, 2021 | 5.706 | 5.706 | 5.276 | 5.503 | 1,119,462 | -0.06(-1.17%) |
Jan 07, 2021 | 5.414 | 5.681 | 5.381 | 5.568 | 1,694,524 | +0.21(+3.94%) |
Jan 06, 2021 | 5.243 | 5.414 | 5.040 | 5.357 | 1,213,592 | +0.25(+4.93%) |
Jan 05, 2021 | 4.992 | 5.341 | 4.943 | 5.105 | 948,248 | +0.14(+2.78%) |
Jan 04, 2021 | 5.203 | 5.203 | 4.902 | 4.967 | 943,816 | -0.07(-1.45%) |
Dec 31, 2020 | 5.040 | 5.040 | 5.040 | 963,514 | +0.02(+0.49%) | |
Dec 30, 2020 | 5.089 | 5.146 | 4.878 | 5.016 | 963,514 | -0.10(-1.90%) |
Dec 29, 2020 | 4.919 | 5.146 | 4.850 | 5.113 | 1,683,815 | +0.20(+4.13%) |
Dec 28, 2020 | 5.414 | 5.414 | 4.862 | 4.910 | 1,408,195 | -0.41(-7.63%) |
Dec 24, 2020 | 5.332 | 5.470 | 5.259 | 5.316 | 320,955 | -0.03(-0.61%) |
Dec 23, 2020 | 5.357 | 5.503 | 5.324 | 5.349 | 634,172 | +0.02(+0.46%) |
Dec 22, 2020 | 5.332 | 5.470 | 5.211 | 5.324 | 629,575 | -0.02(-0.30%) |
Dec 21, 2020 | 5.373 | 5.625 | 5.235 | 5.341 | 1,054,473 | -0.28(-4.91%) |
Dec 18, 2020 | 5.332 | 5.681 | 5.300 | 5.617 | 2,260,240 | +0.28(+5.33%) |
Dec 17, 2020 | 5.422 | 5.487 | 4.959 | 5.332 | 1,769,965 | -0.06(-1.05%) |
Dec 16, 2020 | 5.673 | 5.673 | 5.357 | 5.389 | 1,057,787 | -0.19(-3.49%) |
Dec 15, 2020 | 5.552 | 5.608 | 5.316 | 5.584 | 1,104,968 | +0.12(+2.23%) |
Dec 14, 2020 | 5.884 | 5.957 | 5.414 | 5.462 | 1,169,294 | -0.30(-5.21%) |
Dec 11, 2020 | 6.047 | 6.047 | 5.690 | 5.763 | 1,022,128 | -0.39(-6.33%) |
Dec 10, 2020 | 5.803 | 6.266 | 5.681 | 6.152 | 1,229,696 | +0.34(+5.87%) |
Dec 09, 2020 | 6.306 | 6.461 | 5.633 | 5.811 | 3,476,919 | -0.36(-5.79%) |
Dec 08, 2020 | 5.884 | 6.331 | 5.884 | 6.168 | 1,517,039 | +0.23(+3.83%) |
Dec 07, 2020 | 6.104 | 6.136 | 5.787 | 5.941 | 1,080,335 | -0.15(-2.53%) |
Dec 04, 2020 | 5.763 | 6.258 | 5.690 | 6.095 | 1,436,105 | +0.50(+8.84%) |
Dec 03, 2020 | 5.308 | 5.698 | 5.194 | 5.600 | 1,467,765 | +0.37(+6.98%) |
Dec 02, 2020 | 4.886 | 5.373 | 4.878 | 5.235 | 1,310,015 | +0.24(+4.71%) |
Dec 01, 2020 | 5.349 | 5.381 | 4.951 | 5.000 | 1,050,101 | -0.22(-4.20%) |
Nov 30, 2020 | 5.552 | 5.665 | 5.130 | 5.219 | 1,557,344 | -0.45(-7.88%) |
Nov 27, 2020 | 5.771 | 5.949 | 5.479 | 5.665 | 692,672 | -0.11(-1.83%) |
Nov 25, 2020 | 5.535 | 5.856 | 5.414 | 5.771 | 1,453,231 | +0.24(+4.41%) |
Nov 24, 2020 | 5.495 | 5.738 | 5.414 | 5.527 | 1,551,299 | +0.25(+4.77%) |
Nov 23, 2020 | 4.870 | 5.357 | 4.829 | 5.276 | 2,096,625 | +0.46(+9.61%) |
Nov 20, 2020 | 4.943 | 5.016 | 4.813 | 4.813 | 556,281 | -0.13(-2.63%) |
Nov 19, 2020 | 5.016 | 5.065 | 4.675 | 4.943 | 1,547,098 | +0.15(+3.05%) |
Nov 18, 2020 | 4.919 | 5.178 | 4.797 | 4.797 | 1,821,581 | -0.06(-1.34%) |
Nov 17, 2020 | 4.634 | 4.878 | 4.505 | 4.862 | 876,997 | +0.23(+4.90%) |
Nov 16, 2020 | 4.537 | 4.748 | 4.464 | 4.634 | 1,225,523 | +0.33(+7.74%) |
Nov 13, 2020 | 4.294 | 4.553 | 4.233 | 4.302 | 1,296,758 | +0.11(+2.51%) |
Nov 12, 2020 | 4.156 | 4.318 | 4.074 | 4.196 | 1,165,128 | -0.02(-0.58%) |
Nov 11, 2020 | 4.521 | 4.545 | 4.172 | 4.221 | 967,172 | -0.24(-5.45%) |
Nov 10, 2020 | 4.221 | 4.553 | 4.026 | 4.464 | 1,165,708 | +0.33(+8.06%) |
Nov 09, 2020 | 3.807 | 4.334 | 3.652 | 4.131 | 2,734,853 | +0.67(+19.48%) |
Nov 06, 2020 | 3.693 | 3.693 | 3.458 | 3.458 | 1,122,666 | -0.24(-6.58%) |
Nov 05, 2020 | 3.449 | 3.725 | 3.214 | 3.701 | 1,848,770 | +0.45(+14.00%) |
Nov 04, 2020 | 3.238 | 3.393 | 3.068 | 3.247 | 1,316,345 | -0.07(-2.20%) |
Nov 03, 2020 | 3.482 | 3.604 | 3.271 | 3.320 | 1,459,367 | -0.18(-5.10%) |
Nov 02, 2020 | 3.466 | 3.563 | 3.247 | 3.498 | 1,379,403 | +0.09(+2.62%) |
Oct 30, 2020 | 3.531 | 3.563 | 3.328 | 3.409 | 626,756 | -0.15(-4.33%) |
Oct 29, 2020 | 3.466 | 3.587 | 3.336 | 3.563 | 1,566,787 | +0.06(+1.86%) |
Oct 28, 2020 | 3.608 | 3.726 | 3.498 | 3.498 | 1,257,359 | -0.22(-5.91%) |
Oct 27, 2020 | 3.765 | 3.788 | 3.631 | 3.718 | 725,675 | -0.03(-0.84%) |
Oct 26, 2020 | 3.749 | 3.835 | 3.663 | 3.749 | 850,067 | -0.10(-2.65%) |
Oct 23, 2020 | 3.961 | 4.000 | 3.773 | 3.851 | 990,639 | -0.07(-1.80%) |
Oct 22, 2020 | 3.804 | 3.953 | 3.788 | 3.922 | 1,183,636 | +0.15(+3.95%) |
Oct 21, 2020 | 3.749 | 3.843 | 3.655 | 3.773 | 766,038 | +0.12(+3.22%) |
Oct 20, 2020 | 3.624 | 3.733 | 3.584 | 3.655 | 843,461 | +0.07(+1.97%) |
Oct 19, 2020 | 3.671 | 3.765 | 3.569 | 3.584 | 804,944 | -0.11(-2.97%) |
Oct 16, 2020 | 3.702 | 3.851 | 3.659 | 3.694 | 647,804 | -0.01(-0.21%) |
Oct 15, 2020 | 3.718 | 3.765 | 3.639 | 3.702 | 710,278 | -0.02(-0.42%) |
Oct 14, 2020 | 3.718 | 3.835 | 3.686 | 3.718 | 676,819 | +0.05(+1.50%) |
Oct 13, 2020 | 3.765 | 3.847 | 3.639 | 3.663 | 1,199,217 | -0.14(-3.71%) |
Oct 12, 2020 | 3.843 | 3.851 | 3.710 | 3.804 | 560,636 | -0.02(-0.61%) |
Oct 09, 2020 | 3.945 | 3.961 | 3.796 | 3.828 | 917,074 | -0.09(-2.20%) |
Oct 08, 2020 | 3.788 | 3.922 | 3.702 | 3.914 | 1,013,599 | +0.18(+4.83%) |
Oct 07, 2020 | 3.875 | 3.914 | 3.686 | 3.733 | 899,890 | -0.07(-1.86%) |
Oct 06, 2020 | 3.914 | 4.063 | 3.710 | 3.804 | 724,391 | -0.11(-2.81%) |
Oct 05, 2020 | 3.757 | 3.914 | 3.726 | 3.914 | 861,330 | +0.22(+5.94%) |
Oct 02, 2020 | 3.522 | 3.765 | 3.388 | 3.694 | 670,753 | +0.07(+1.95%) |
Oct 01, 2020 | 3.530 | 3.663 | 3.420 | 3.624 | 979,057 | +0.09(+2.67%) |
Sep 30, 2020 | 3.553 | 3.703 | 3.467 | 3.530 | 2,039,426 | -0.04(-1.10%) |
Sep 29, 2020 | 3.569 | 3.694 | 3.490 | 3.569 | 1,587,132 | -0.05(-1.30%) |
Sep 28, 2020 | 3.647 | 3.694 | 3.428 | 3.616 | 1,071,560 | +0.03(+0.88%) |
Sep 25, 2020 | 3.639 | 3.706 | 3.506 | 3.584 | 1,400,409 | -0.10(-2.77%) |
Sep 24, 2020 | 3.694 | 3.804 | 3.482 | 3.686 | 1,201,256 | +0.01(+0.21%) |
Sep 23, 2020 | 3.969 | 4.079 | 3.671 | 3.679 | 1,537,881 | -0.25(-6.39%) |
Sep 22, 2020 | 3.875 | 4.032 | 3.835 | 3.930 | 1,091,281 | +0.12(+3.09%) |
Sep 21, 2020 | 3.781 | 3.867 | 3.694 | 3.812 | 1,200,838 | -0.09(-2.21%) |
Sep 18, 2020 | 3.828 | 3.914 | 3.737 | 3.898 | 3,850,743 | +0.06(+1.64%) |
Sep 17, 2020 | 3.843 | 4.039 | 3.765 | 3.835 | 1,260,788 | -0.04(-1.01%) |
Sep 16, 2020 | 3.835 | 4.051 | 3.820 | 3.875 | 1,183,896 | +0.05(+1.44%) |
Sep 15, 2020 | 3.977 | 4.079 | 3.804 | 3.820 | 1,721,266 | -0.10(-2.60%) |
Sep 14, 2020 | 3.765 | 3.961 | 3.765 | 3.922 | 1,470,945 | +0.21(+5.71%) |
Sep 11, 2020 | 3.898 | 3.988 | 3.651 | 3.710 | 1,712,390 | -0.20(-5.02%) |
Sep 10, 2020 | 3.969 | 4.000 | 3.843 | 3.906 | 1,278,072 | -0.05(-1.39%) |
Sep 09, 2020 | 3.882 | 3.992 | 3.812 | 3.961 | 1,197,257 | +0.13(+3.27%) |
Sep 08, 2020 | 4.039 | 4.079 | 3.812 | 3.835 | 1,651,599 | -0.28(-6.86%) |
Sep 04, 2020 | 4.235 | 4.240 | 3.882 | 4.118 | 1,499,090 | -0.09(-2.05%) |
Sep 03, 2020 | 4.306 | 4.369 | 4.149 | 4.204 | 1,372,415 | -0.16(-3.60%) |
Sep 02, 2020 | 4.141 | 4.396 | 4.118 | 4.361 | 2,320,551 | +0.22(+5.30%) |
Sep 01, 2020 | 4.133 | 4.228 | 4.079 | 4.141 | 2,404,933 | -0.05(-1.31%) |
Aug 31, 2020 | 4.377 | 4.400 | 4.181 | 4.196 | 1,964,044 | -0.14(-3.25%) |
Aug 28, 2020 | 4.220 | 4.377 | 4.102 | 4.337 | 2,627,042 | +0.16(+3.95%) |
Aug 27, 2020 | 4.055 | 4.220 | 3.984 | 4.173 | 1,332,399 | +0.12(+2.90%) |
Aug 26, 2020 | 4.204 | 4.235 | 3.969 | 4.055 | 2,691,633 | -0.10(-2.45%) |
Aug 25, 2020 | 4.165 | 4.290 | 4.024 | 4.157 | 1,885,634 | +0.03(+0.76%) |
Aug 24, 2020 | 4.267 | 4.322 | 4.102 | 4.126 | 2,965,683 | -0.12(-2.77%) |
Aug 21, 2020 | 4.447 | 4.526 | 4.181 | 4.243 | 3,053,642 | -0.28(-6.24%) |
Aug 20, 2020 | 4.628 | 4.675 | 4.416 | 4.526 | 2,243,123 | -0.16(-3.35%) |
Aug 19, 2020 | 4.698 | 4.800 | 4.628 | 4.683 | 2,174,979 | -0.05(-1.16%) |
Aug 18, 2020 | 4.879 | 4.918 | 4.628 | 4.737 | 1,659,273 | -0.12(-2.42%) |
Aug 17, 2020 | 5.098 | 5.177 | 4.839 | 4.855 | 1,211,768 | -0.26(-5.06%) |
Aug 14, 2020 | 5.114 | 5.126 | 4.918 | 5.114 | 825,532 | +0.04(+0.77%) |
Aug 13, 2020 | 5.169 | 5.208 | 4.941 | 5.075 | 1,447,465 | -0.10(-1.97%) |
Aug 12, 2020 | 5.286 | 5.412 | 5.098 | 5.177 | 1,654,167 | +0.06(+1.23%) |
Aug 11, 2020 | 5.208 | 5.341 | 5.059 | 5.114 | 1,438,242 | +0.04(+0.77%) |
Aug 10, 2020 | 4.871 | 5.334 | 4.871 | 5.075 | 2,771,367 | +0.19(+3.85%) |
Aug 07, 2020 | 4.690 | 4.965 | 4.628 | 4.886 | 1,511,457 | +0.17(+3.66%) |
Aug 06, 2020 | 4.612 | 4.855 | 4.557 | 4.714 | 1,347,760 | +0.06(+1.35%) |
Aug 05, 2020 | 5.098 | 5.106 | 4.557 | 4.651 | 3,626,949 | -0.55(-10.56%) |
Aug 04, 2020 | 5.098 | 5.310 | 5.075 | 5.200 | 861,842 | +0.07(+1.38%) |
Aug 03, 2020 | 5.255 | 5.428 | 5.098 | 5.130 | 1,404,961 | -0.10(-1.95%) |
Jul 31, 2020 | 5.624 | 5.628 | 5.114 | 5.232 | 1,297,520 | -0.27(-4.85%) |
Jul 30, 2020 | 5.279 | 5.545 | 5.153 | 5.498 | 1,007,014 | +0.02(+0.43%) |
Jul 29, 2020 | 5.252 | 5.490 | 5.068 | 5.475 | 1,092,091 | +0.27(+5.16%) |
Jul 28, 2020 | 5.221 | 5.360 | 5.175 | 5.206 | 719,238 | -0.02(-0.44%) |
Jul 27, 2020 | 5.214 | 5.302 | 5.039 | 5.229 | 1,137,330 | +0.08(+1.64%) |
Jul 24, 2020 | 5.298 | 5.436 | 5.129 | 5.145 | 814,621 | -0.19(-3.60%) |
Jul 23, 2020 | 5.644 | 5.690 | 5.267 | 5.337 | 1,262,439 | -0.23(-4.14%) |
Jul 22, 2020 | 5.544 | 5.660 | 5.406 | 5.567 | 728,911 | -0.09(-1.63%) |
Jul 21, 2020 | 5.106 | 5.682 | 5.106 | 5.659 | 1,323,009 | +0.63(+12.52%) |
Jul 20, 2020 | 4.807 | 5.091 | 4.784 | 5.029 | 1,055,237 | +0.21(+4.30%) |
Jul 17, 2020 | 5.022 | 5.260 | 4.807 | 4.822 | 746,248 | -0.18(-3.68%) |
Jul 16, 2020 | 4.976 | 5.214 | 4.845 | 5.006 | 568,947 | -0.02(-0.31%) |
Jul 15, 2020 | 4.991 | 5.098 | 4.807 | 5.022 | 1,388,487 | +0.22(+4.64%) |
Jul 14, 2020 | 4.699 | 4.907 | 4.653 | 4.799 | 1,252,927 | -0.02(-0.48%) |
Jul 13, 2020 | 4.976 | 5.052 | 4.661 | 4.822 | 2,764,933 | -0.15(-2.94%) |
Jul 10, 2020 | 4.622 | 4.976 | 4.615 | 4.968 | 969,862 | +0.33(+7.12%) |
Jul 09, 2020 | 4.799 | 4.860 | 4.546 | 4.638 | 557,560 | -0.21(-4.28%) |
Jul 08, 2020 | 4.899 | 4.989 | 4.753 | 4.845 | 1,274,228 | -0.05(-1.10%) |
Jul 07, 2020 | 4.922 | 5.052 | 4.768 | 4.899 | 1,185,210 | -0.12(-2.45%) |
Jul 06, 2020 | 5.267 | 5.413 | 4.845 | 5.022 | 3,633,331 | -0.10(-1.95%) |
Jul 02, 2020 | 5.667 | 5.667 | 5.114 | 5.122 | 1,535,604 | -0.28(-5.12%) |