Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.205 | 6.330 | 6.106 | 6.160 | 120,016 | -0.02(-0.29%) |
Apr 29, 2021 | 6.249 | 6.267 | 6.124 | 6.178 | 81,563 | -0.06(-1.00%) |
Apr 28, 2021 | 6.258 | 6.285 | 6.196 | 6.240 | 79,367 | +0.00(+0.00%) |
Apr 27, 2021 | 6.223 | 6.312 | 6.187 | 6.240 | 84,265 | -0.02(-0.29%) |
Apr 26, 2021 | 6.616 | 6.616 | 6.223 | 6.258 | 128,876 | -0.30(-4.63%) |
Apr 23, 2021 | 6.142 | 6.658 | 6.142 | 6.562 | 157,821 | +0.42(+6.84%) |
Apr 22, 2021 | 6.124 | 6.178 | 6.062 | 6.142 | 74,516 | +0.04(+0.59%) |
Apr 21, 2021 | 6.106 | 6.196 | 6.071 | 6.106 | 51,904 | +0.02(+0.29%) |
Apr 20, 2021 | 6.062 | 6.097 | 6.035 | 6.088 | 71,716 | +0.01(+0.15%) |
Apr 19, 2021 | 6.187 | 6.223 | 6.035 | 6.080 | 69,216 | -0.14(-2.30%) |
Apr 16, 2021 | 6.124 | 6.240 | 6.071 | 6.223 | 59,169 | +0.13(+2.20%) |
Apr 15, 2021 | 6.115 | 6.124 | 6.071 | 6.088 | 44,936 | +0.01(+0.15%) |
Apr 14, 2021 | 6.124 | 6.124 | 6.071 | 6.080 | 29,698 | -0.02(-0.29%) |
Apr 13, 2021 | 6.124 | 6.142 | 6.071 | 6.097 | 38,023 | -0.03(-0.44%) |
Apr 12, 2021 | 6.178 | 6.196 | 6.080 | 6.124 | 69,430 | -0.05(-0.87%) |
Apr 09, 2021 | 6.249 | 6.285 | 6.160 | 6.178 | 51,787 | -0.04(-0.58%) |
Apr 08, 2021 | 6.187 | 6.249 | 6.160 | 6.214 | 27,095 | +0.03(+0.43%) |
Apr 07, 2021 | 6.312 | 6.312 | 6.156 | 6.187 | 75,002 | -0.11(-1.70%) |
Apr 06, 2021 | 6.188 | 6.303 | 6.152 | 6.294 | 70,236 | +0.11(+1.72%) |
Apr 05, 2021 | 6.321 | 6.321 | 6.125 | 6.188 | 80,890 | -0.09(-1.41%) |
Apr 01, 2021 | 6.117 | 6.294 | 6.090 | 6.276 | 46,860 | +0.12(+2.02%) |
Mar 31, 2021 | 6.223 | 6.285 | 6.143 | 6.152 | 53,547 | -0.08(-1.28%) |
Mar 30, 2021 | 6.205 | 6.312 | 6.205 | 6.232 | 34,152 | +0.06(+1.01%) |
Mar 29, 2021 | 6.338 | 6.418 | 6.134 | 6.170 | 168,693 | -0.19(-2.93%) |
Mar 26, 2021 | 6.259 | 6.392 | 6.241 | 6.356 | 47,986 | +0.15(+2.43%) |
Mar 25, 2021 | 5.939 | 6.214 | 5.824 | 6.205 | 57,749 | +0.24(+4.02%) |
Mar 24, 2021 | 6.143 | 6.362 | 5.948 | 5.966 | 77,623 | -0.12(-2.04%) |
Mar 23, 2021 | 6.232 | 6.250 | 6.063 | 6.090 | 60,983 | -0.23(-3.65%) |
Mar 22, 2021 | 6.312 | 6.476 | 6.188 | 6.321 | 75,089 | -0.01(-0.14%) |
Mar 19, 2021 | 6.356 | 6.472 | 6.259 | 6.330 | 215,040 | -0.04(-0.70%) |
Mar 18, 2021 | 6.516 | 6.600 | 6.330 | 6.374 | 126,602 | -0.06(-0.97%) |
Mar 17, 2021 | 6.374 | 6.516 | 6.374 | 6.436 | 52,192 | +0.06(+0.98%) |
Mar 16, 2021 | 6.498 | 6.543 | 6.312 | 6.374 | 112,497 | -0.18(-2.71%) |
Mar 15, 2021 | 6.569 | 6.569 | 6.338 | 6.552 | 51,000 | -0.02(-0.27%) |
Mar 12, 2021 | 6.587 | 6.605 | 6.507 | 6.569 | 80,541 | +0.00(+0.00%) |
Mar 11, 2021 | 6.596 | 6.605 | 6.454 | 6.569 | 52,924 | +0.00(+0.00%) |
Mar 10, 2021 | 6.529 | 6.649 | 6.427 | 6.569 | 95,059 | +0.11(+1.65%) |
Mar 09, 2021 | 6.729 | 6.747 | 6.436 | 6.463 | 79,069 | -0.27(-3.96%) |
Mar 08, 2021 | 6.649 | 6.920 | 6.543 | 6.729 | 94,511 | +0.20(+2.99%) |
Mar 05, 2021 | 6.489 | 6.747 | 6.436 | 6.534 | 157,590 | +0.20(+3.08%) |
Mar 04, 2021 | 6.347 | 6.543 | 6.259 | 6.338 | 113,678 | +0.01(+0.14%) |
Mar 03, 2021 | 6.125 | 6.587 | 6.125 | 6.330 | 153,000 | +0.20(+3.33%) |
Mar 02, 2021 | 5.992 | 6.170 | 5.859 | 6.125 | 83,145 | +0.14(+2.37%) |
Mar 01, 2021 | 5.921 | 6.179 | 5.917 | 5.983 | 84,791 | +0.12(+2.12%) |
Feb 26, 2021 | 5.815 | 6.090 | 5.744 | 5.859 | 140,806 | +0.01(+0.15%) |
Feb 25, 2021 | 5.903 | 5.966 | 5.784 | 5.850 | 100,487 | +0.06(+1.07%) |
Feb 24, 2021 | 5.708 | 5.797 | 5.619 | 5.788 | 56,371 | +0.12(+2.03%) |
Feb 23, 2021 | 5.273 | 5.690 | 5.273 | 5.673 | 105,974 | +0.42(+7.94%) |
Feb 22, 2021 | 5.060 | 5.318 | 5.060 | 5.255 | 39,179 | +0.17(+3.32%) |
Feb 19, 2021 | 5.007 | 5.131 | 5.007 | 5.087 | 41,678 | +0.03(+0.53%) |
Feb 18, 2021 | 5.069 | 5.087 | 4.883 | 5.060 | 43,948 | +0.07(+1.42%) |
Feb 17, 2021 | 5.028 | 5.029 | 4.936 | 4.989 | 37,913 | +0.01(+0.18%) |
Feb 16, 2021 | 4.900 | 5.033 | 4.896 | 4.980 | 39,644 | +0.08(+1.63%) |
Feb 12, 2021 | 4.865 | 4.989 | 4.856 | 4.900 | 36,947 | -0.01(-0.18%) |
Feb 11, 2021 | 5.060 | 5.158 | 4.820 | 4.909 | 76,964 | -0.14(-2.81%) |
Feb 10, 2021 | 5.060 | 5.193 | 5.007 | 5.051 | 76,259 | -0.02(-0.35%) |
Feb 09, 2021 | 5.051 | 5.173 | 5.025 | 5.069 | 51,034 | +0.02(+0.35%) |
Feb 08, 2021 | 4.989 | 5.184 | 4.962 | 5.051 | 85,888 | +0.06(+1.25%) |
Feb 05, 2021 | 4.954 | 5.069 | 4.918 | 4.989 | 51,366 | +0.06(+1.26%) |
Feb 04, 2021 | 4.749 | 4.945 | 4.705 | 4.927 | 32,768 | +0.16(+3.35%) |
Feb 03, 2021 | 4.696 | 4.785 | 4.625 | 4.767 | 42,175 | +0.05(+1.13%) |
Feb 02, 2021 | 4.741 | 4.794 | 4.661 | 4.714 | 86,650 | +0.05(+1.14%) |
Feb 01, 2021 | 4.625 | 4.701 | 4.545 | 4.661 | 159,414 | +0.04(+0.77%) |
Jan 29, 2021 | 4.670 | 4.723 | 4.607 | 4.625 | 97,438 | -0.04(-0.76%) |
Jan 28, 2021 | 4.705 | 4.741 | 4.598 | 4.661 | 68,421 | +0.03(+0.57%) |
Jan 27, 2021 | 4.652 | 4.696 | 4.510 | 4.634 | 119,899 | -0.01(-0.19%) |
Jan 26, 2021 | 4.678 | 4.838 | 4.607 | 4.643 | 91,346 | -0.03(-0.57%) |
Jan 25, 2021 | 4.652 | 4.724 | 4.598 | 4.670 | 48,345 | -0.07(-1.50%) |
Jan 22, 2021 | 4.598 | 4.741 | 4.598 | 4.741 | 44,945 | +0.07(+1.52%) |
Jan 21, 2021 | 4.616 | 4.723 | 4.501 | 4.670 | 98,984 | +0.10(+2.14%) |
Jan 20, 2021 | 4.572 | 4.643 | 4.474 | 4.572 | 62,852 | +0.00(+0.00%) |
Jan 19, 2021 | 4.749 | 4.794 | 4.465 | 4.572 | 101,825 | -0.10(-2.09%) |
Jan 15, 2021 | 4.758 | 4.758 | 4.643 | 4.670 | 48,324 | -0.13(-2.77%) |
Jan 14, 2021 | 4.776 | 4.823 | 4.705 | 4.803 | 50,086 | +0.08(+1.69%) |
Jan 13, 2021 | 4.723 | 4.750 | 4.696 | 4.723 | 42,913 | -0.08(-1.66%) |
Jan 12, 2021 | 4.678 | 4.820 | 4.678 | 4.803 | 41,588 | +0.11(+2.27%) |
Jan 11, 2021 | 4.705 | 4.732 | 4.643 | 4.696 | 41,169 | -0.04(-0.75%) |
Jan 08, 2021 | 4.847 | 4.870 | 4.616 | 4.732 | 27,485 | -0.13(-2.74%) |
Jan 07, 2021 | 4.891 | 4.940 | 4.767 | 4.865 | 70,379 | -0.02(-0.36%) |
Jan 06, 2021 | 4.687 | 5.078 | 4.687 | 4.883 | 75,995 | +0.31(+6.80%) |
Jan 05, 2021 | 4.527 | 4.678 | 4.527 | 4.572 | 54,286 | +0.03(+0.59%) |
Jan 04, 2021 | 4.652 | 4.652 | 4.501 | 4.545 | 57,844 | -0.08(-1.73%) |
Dec 31, 2020 | 4.625 | 4.625 | 4.625 | 21,981 | +0.04(+0.77%) | |
Dec 30, 2020 | 4.537 | 4.660 | 4.511 | 4.590 | 21,981 | +0.02(+0.38%) |
Dec 29, 2020 | 4.643 | 4.713 | 4.493 | 4.572 | 40,881 | -0.07(-1.52%) |
Dec 28, 2020 | 4.652 | 4.766 | 4.643 | 4.643 | 65,239 | +0.01(+0.19%) |
Dec 24, 2020 | 4.660 | 4.678 | 4.581 | 4.634 | 18,992 | -0.08(-1.68%) |
Dec 23, 2020 | 4.528 | 4.722 | 4.480 | 4.713 | 37,746 | +0.20(+4.48%) |
Dec 22, 2020 | 4.449 | 4.511 | 4.405 | 4.511 | 57,463 | +0.03(+0.59%) |
Dec 21, 2020 | 4.572 | 4.572 | 4.414 | 4.484 | 57,089 | -0.05(-1.16%) |
Dec 18, 2020 | 4.915 | 4.915 | 4.502 | 4.537 | 237,233 | -0.31(-6.35%) |
Dec 17, 2020 | 4.810 | 4.871 | 4.643 | 4.845 | 56,290 | +0.09(+1.85%) |
Dec 16, 2020 | 4.915 | 4.942 | 4.722 | 4.757 | 44,527 | -0.17(-3.39%) |
Dec 15, 2020 | 4.713 | 4.977 | 4.704 | 4.924 | 69,699 | +0.21(+4.48%) |
Dec 14, 2020 | 4.801 | 4.810 | 4.678 | 4.713 | 70,328 | -0.09(-1.83%) |
Dec 11, 2020 | 4.744 | 4.836 | 4.706 | 4.801 | 29,000 | -0.04(-0.91%) |
Dec 10, 2020 | 4.776 | 4.863 | 4.776 | 4.845 | 52,634 | +0.01(+0.18%) |
Dec 09, 2020 | 4.819 | 4.915 | 4.801 | 4.836 | 63,876 | +0.07(+1.48%) |
Dec 08, 2020 | 4.652 | 4.783 | 4.564 | 4.766 | 63,146 | +0.21(+4.63%) |
Dec 07, 2020 | 4.937 | 4.937 | 4.520 | 4.555 | 82,600 | -0.16(-3.36%) |
Dec 04, 2020 | 4.502 | 4.731 | 4.502 | 4.713 | 45,945 | +0.28(+6.35%) |
Dec 03, 2020 | 4.405 | 4.520 | 4.309 | 4.432 | 90,773 | -0.01(-0.20%) |
Dec 02, 2020 | 4.546 | 4.608 | 4.379 | 4.440 | 39,117 | -0.11(-2.32%) |
Dec 01, 2020 | 4.678 | 4.761 | 4.528 | 4.546 | 36,195 | -0.10(-2.08%) |
Nov 30, 2020 | 4.863 | 4.942 | 4.599 | 4.643 | 56,971 | -0.22(-4.52%) |
Nov 27, 2020 | 4.915 | 4.915 | 4.766 | 4.863 | 20,698 | -0.09(-1.78%) |
Nov 25, 2020 | 4.836 | 4.986 | 4.819 | 4.950 | 15,580 | -0.01(-0.18%) |
Nov 24, 2020 | 4.695 | 4.986 | 4.695 | 4.959 | 43,300 | +0.30(+6.42%) |
Nov 23, 2020 | 4.687 | 4.757 | 4.625 | 4.660 | 47,751 | -0.03(-0.56%) |
Nov 20, 2020 | 4.599 | 4.704 | 4.599 | 4.687 | 33,549 | +0.00(+0.00%) |
Nov 19, 2020 | 4.564 | 4.704 | 4.564 | 4.687 | 23,930 | +0.08(+1.72%) |
Nov 18, 2020 | 4.775 | 4.880 | 4.608 | 4.608 | 42,268 | -0.18(-3.85%) |
Nov 17, 2020 | 4.977 | 5.003 | 4.775 | 4.792 | 36,482 | -0.18(-3.54%) |
Nov 16, 2020 | 4.968 | 5.109 | 4.898 | 4.968 | 60,279 | +0.12(+2.54%) |
Nov 13, 2020 | 4.819 | 4.994 | 4.810 | 4.845 | 57,431 | +0.04(+0.92%) |
Nov 12, 2020 | 4.863 | 4.863 | 4.669 | 4.801 | 27,121 | -0.13(-2.67%) |
Nov 11, 2020 | 4.871 | 5.012 | 4.810 | 4.933 | 25,913 | -0.10(-1.92%) |
Nov 10, 2020 | 4.854 | 5.091 | 4.766 | 5.030 | 47,029 | +0.26(+5.54%) |
Nov 09, 2020 | 4.432 | 4.880 | 4.388 | 4.766 | 82,725 | +0.59(+14.11%) |
Nov 06, 2020 | 4.326 | 4.397 | 4.115 | 4.177 | 31,615 | -0.09(-2.06%) |
Nov 05, 2020 | 4.124 | 4.317 | 4.124 | 4.265 | 20,176 | +0.15(+3.63%) |
Nov 04, 2020 | 4.185 | 4.273 | 4.106 | 4.115 | 33,391 | -0.18(-4.29%) |
Nov 03, 2020 | 4.124 | 4.326 | 4.124 | 4.300 | 38,955 | +0.19(+4.71%) |
Nov 02, 2020 | 4.229 | 4.229 | 4.018 | 4.106 | 32,393 | -0.02(-0.43%) |
Oct 30, 2020 | 4.106 | 4.247 | 4.036 | 4.124 | 33,435 | +0.04(+1.08%) |
Oct 29, 2020 | 4.027 | 4.159 | 3.878 | 4.080 | 27,894 | +0.00(+0.00%) |
Oct 28, 2020 | 4.238 | 4.625 | 4.001 | 4.080 | 38,555 | -0.20(-4.72%) |
Oct 27, 2020 | 4.423 | 4.423 | 4.221 | 4.282 | 111,625 | -0.17(-3.75%) |
Oct 26, 2020 | 4.572 | 4.616 | 4.432 | 4.449 | 59,856 | -0.17(-3.62%) |
Oct 23, 2020 | 4.511 | 4.722 | 4.449 | 4.616 | 18,309 | -0.01(-0.19%) |
Oct 22, 2020 | 4.484 | 4.704 | 4.423 | 4.625 | 33,205 | +0.15(+3.34%) |
Oct 21, 2020 | 4.405 | 4.555 | 4.405 | 4.476 | 18,731 | +0.03(+0.59%) |
Oct 20, 2020 | 4.353 | 4.511 | 4.339 | 4.449 | 26,725 | +0.12(+2.85%) |
Oct 19, 2020 | 4.335 | 4.397 | 4.300 | 4.326 | 20,699 | -0.03(-0.61%) |
Oct 16, 2020 | 4.432 | 4.432 | 4.347 | 4.353 | 25,815 | -0.11(-2.56%) |
Oct 15, 2020 | 4.467 | 4.537 | 4.414 | 4.467 | 48,828 | -0.10(-2.12%) |
Oct 14, 2020 | 4.572 | 4.599 | 4.397 | 4.564 | 60,189 | -0.03(-0.57%) |
Oct 13, 2020 | 4.476 | 4.660 | 4.331 | 4.590 | 48,332 | +0.06(+1.36%) |
Oct 12, 2020 | 4.484 | 4.546 | 4.304 | 4.528 | 39,579 | +0.02(+0.39%) |
Oct 09, 2020 | 4.599 | 4.599 | 4.272 | 4.511 | 76,310 | +0.19(+4.48%) |
Oct 08, 2020 | 4.344 | 4.344 | 4.194 | 4.317 | 53,254 | -0.01(-0.20%) |
Oct 07, 2020 | 4.238 | 4.353 | 4.054 | 4.326 | 164,874 | +0.10(+2.29%) |
Oct 06, 2020 | 4.125 | 4.351 | 4.119 | 4.229 | 77,330 | +0.08(+1.89%) |
Oct 05, 2020 | 3.881 | 4.203 | 3.864 | 4.151 | 51,223 | +0.27(+6.95%) |
Oct 02, 2020 | 3.559 | 3.916 | 3.559 | 3.881 | 62,395 | +0.22(+5.94%) |
Oct 01, 2020 | 3.603 | 3.672 | 3.603 | 3.664 | 38,085 | +0.05(+1.45%) |
Sep 30, 2020 | 3.559 | 3.638 | 3.559 | 3.612 | 47,519 | +0.04(+1.22%) |
Sep 29, 2020 | 3.559 | 3.577 | 3.409 | 3.568 | 46,870 | +0.10(+2.76%) |
Sep 28, 2020 | 3.542 | 3.629 | 3.446 | 3.472 | 175,283 | -0.03(-0.99%) |
Sep 25, 2020 | 3.464 | 3.594 | 3.342 | 3.507 | 52,743 | +0.02(+0.50%) |
Sep 24, 2020 | 3.394 | 3.629 | 3.324 | 3.490 | 90,616 | +0.10(+3.08%) |
Sep 23, 2020 | 3.324 | 3.429 | 3.324 | 3.385 | 79,904 | +0.06(+1.83%) |
Sep 22, 2020 | 3.420 | 3.420 | 3.281 | 3.324 | 93,236 | -0.08(-2.30%) |
Sep 21, 2020 | 3.403 | 3.490 | 3.307 | 3.403 | 115,775 | -0.03(-0.76%) |
Sep 18, 2020 | 3.498 | 3.568 | 3.394 | 3.429 | 165,698 | -0.10(-2.72%) |
Sep 17, 2020 | 3.490 | 3.548 | 3.481 | 3.525 | 19,263 | +0.00(+0.00%) |
Sep 16, 2020 | 3.490 | 3.568 | 3.420 | 3.525 | 40,252 | +0.03(+1.00%) |
Sep 15, 2020 | 3.612 | 3.620 | 3.481 | 3.490 | 43,264 | -0.08(-2.20%) |
Sep 14, 2020 | 3.507 | 3.577 | 3.498 | 3.568 | 29,024 | +0.08(+2.24%) |
Sep 11, 2020 | 3.594 | 3.603 | 3.481 | 3.490 | 70,439 | -0.10(-2.91%) |
Sep 10, 2020 | 3.585 | 3.620 | 3.568 | 3.594 | 58,459 | +0.02(+0.49%) |
Sep 09, 2020 | 3.638 | 3.638 | 3.568 | 3.577 | 44,393 | -0.04(-1.20%) |
Sep 08, 2020 | 3.707 | 3.707 | 3.568 | 3.620 | 24,794 | -0.09(-2.35%) |
Sep 04, 2020 | 3.664 | 3.760 | 3.612 | 3.707 | 95,489 | +0.05(+1.43%) |
Sep 03, 2020 | 3.655 | 3.760 | 3.638 | 3.655 | 68,208 | -0.01(-0.24%) |
Sep 02, 2020 | 3.577 | 3.672 | 3.568 | 3.664 | 78,498 | +0.07(+1.94%) |
Sep 01, 2020 | 3.568 | 3.620 | 3.533 | 3.594 | 41,843 | +0.00(+0.00%) |
Aug 31, 2020 | 3.620 | 3.629 | 3.542 | 3.594 | 89,536 | -0.06(-1.67%) |
Aug 28, 2020 | 3.655 | 3.655 | 3.594 | 3.655 | 180,866 | +0.04(+1.21%) |
Aug 27, 2020 | 3.620 | 3.680 | 3.577 | 3.612 | 77,893 | -0.02(-0.48%) |
Aug 26, 2020 | 3.786 | 3.786 | 3.620 | 3.629 | 63,168 | -0.12(-3.25%) |
Aug 25, 2020 | 3.707 | 3.777 | 3.664 | 3.751 | 49,025 | +0.07(+1.89%) |
Aug 24, 2020 | 3.690 | 3.720 | 3.620 | 3.681 | 74,961 | +0.02(+0.48%) |
Aug 21, 2020 | 3.794 | 3.794 | 3.638 | 3.664 | 49,180 | -0.10(-2.77%) |
Aug 20, 2020 | 3.777 | 3.812 | 3.768 | 3.768 | 23,520 | -0.06(-1.59%) |
Aug 19, 2020 | 3.838 | 3.899 | 3.812 | 3.829 | 50,698 | -0.01(-0.23%) |
Aug 18, 2020 | 3.960 | 3.960 | 3.812 | 3.838 | 42,496 | -0.11(-2.86%) |
Aug 17, 2020 | 4.012 | 4.012 | 3.934 | 3.951 | 44,567 | -0.03(-0.87%) |
Aug 14, 2020 | 3.917 | 3.986 | 3.842 | 3.986 | 18,500 | +0.02(+0.44%) |
Aug 13, 2020 | 4.012 | 4.073 | 3.934 | 3.968 | 32,928 | -0.10(-2.36%) |
Aug 12, 2020 | 3.916 | 4.064 | 3.873 | 4.064 | 54,828 | +0.18(+4.71%) |
Aug 11, 2020 | 3.881 | 3.907 | 3.838 | 3.881 | 90,283 | +0.07(+1.83%) |
Aug 10, 2020 | 3.864 | 3.890 | 3.786 | 3.812 | 51,113 | -0.02(-0.45%) |
Aug 07, 2020 | 3.768 | 3.907 | 3.760 | 3.829 | 54,466 | +0.08(+2.09%) |
Aug 06, 2020 | 3.873 | 3.873 | 3.699 | 3.751 | 67,346 | -0.12(-3.15%) |
Aug 05, 2020 | 3.977 | 4.055 | 3.820 | 3.873 | 87,653 | -0.13(-3.26%) |
Aug 04, 2020 | 4.099 | 4.186 | 3.994 | 4.003 | 63,208 | -0.14(-3.36%) |
Aug 03, 2020 | 4.282 | 4.282 | 4.116 | 4.142 | 78,509 | -0.10(-2.46%) |
Jul 31, 2020 | 4.334 | 4.377 | 4.142 | 4.247 | 132,604 | -0.11(-2.59%) |
Jul 30, 2020 | 4.316 | 4.369 | 4.273 | 4.360 | 87,974 | -0.04(-0.99%) |
Jul 29, 2020 | 4.360 | 4.430 | 4.316 | 4.404 | 56,471 | +0.06(+1.40%) |
Jul 28, 2020 | 4.316 | 4.369 | 4.299 | 4.343 | 161,061 | -0.01(-0.20%) |
Jul 27, 2020 | 4.273 | 4.412 | 4.273 | 4.351 | 78,638 | +0.04(+1.01%) |
Jul 24, 2020 | 4.256 | 4.325 | 4.247 | 4.308 | 76,069 | +0.05(+1.23%) |
Jul 23, 2020 | 4.238 | 4.369 | 4.229 | 4.256 | 69,657 | -0.02(-0.41%) |
Jul 22, 2020 | 4.195 | 4.299 | 4.186 | 4.273 | 64,663 | +0.02(+0.41%) |
Jul 21, 2020 | 4.055 | 4.256 | 4.055 | 4.256 | 84,260 | +0.20(+4.94%) |
Jul 20, 2020 | 4.151 | 4.228 | 4.021 | 4.055 | 76,456 | -0.12(-2.92%) |
Jul 17, 2020 | 4.264 | 4.325 | 4.142 | 4.177 | 69,404 | -0.11(-2.64%) |
Jul 16, 2020 | 4.308 | 4.408 | 4.264 | 4.290 | 49,025 | -0.05(-1.20%) |
Jul 15, 2020 | 4.377 | 4.481 | 4.294 | 4.343 | 171,208 | +0.05(+1.22%) |
Jul 14, 2020 | 4.290 | 4.360 | 4.273 | 4.290 | 151,513 | -0.01(-0.20%) |
Jul 13, 2020 | 4.334 | 4.395 | 4.151 | 4.299 | 48,874 | +0.03(+0.61%) |
Jul 10, 2020 | 4.186 | 4.282 | 4.177 | 4.273 | 81,240 | +0.10(+2.51%) |
Jul 09, 2020 | 4.369 | 4.369 | 4.125 | 4.169 | 64,590 | -0.21(-4.77%) |
Jul 08, 2020 | 4.395 | 4.447 | 4.264 | 4.377 | 72,819 | -0.02(-0.40%) |
Jul 07, 2020 | 4.360 | 4.515 | 4.347 | 4.395 | 100,816 | -0.16(-3.41%) |
Jul 06, 2020 | 4.619 | 4.619 | 4.490 | 4.550 | 36,795 | +0.04(+0.96%) |
Jul 02, 2020 | 4.688 | 4.834 | 4.472 | 4.507 | 45,838 | -0.07(-1.51%) |
Jul 01, 2020 | 4.877 | 4.920 | 4.528 | 4.576 | 54,471 | -0.29(-6.02%) |
Jun 30, 2020 | 4.447 | 4.964 | 4.429 | 4.869 | 124,279 | +0.41(+9.07%) |
Jun 29, 2020 | 4.507 | 4.567 | 4.378 | 4.464 | 384,638 | -0.22(-4.78%) |
Jun 26, 2020 | 4.447 | 5.144 | 4.248 | 4.688 | 386,202 | +0.16(+3.62%) |
Jun 25, 2020 | 4.334 | 4.533 | 4.300 | 4.524 | 82,044 | +0.18(+4.17%) |
Jun 24, 2020 | 4.602 | 4.602 | 4.343 | 4.343 | 72,809 | -0.28(-5.97%) |
Jun 23, 2020 | 4.688 | 4.688 | 4.602 | 4.619 | 36,332 | +0.01(+0.19%) |
Jun 22, 2020 | 4.378 | 4.627 | 4.352 | 4.610 | 58,899 | +0.19(+4.29%) |
Jun 19, 2020 | 4.395 | 4.421 | 4.326 | 4.421 | 120,224 | +0.03(+0.79%) |
Jun 18, 2020 | 4.334 | 4.421 | 4.317 | 4.386 | 46,500 | +0.01(+0.20%) |
Jun 17, 2020 | 4.636 | 4.636 | 4.326 | 4.378 | 22,132 | -0.26(-5.58%) |
Jun 16, 2020 | 4.490 | 4.714 | 4.395 | 4.636 | 45,536 | +0.28(+6.32%) |
Jun 15, 2020 | 4.248 | 4.360 | 4.248 | 4.360 | 78,521 | -0.07(-1.56%) |
Jun 12, 2020 | 4.438 | 4.481 | 4.257 | 4.429 | 62,200 | +0.19(+4.47%) |
Jun 11, 2020 | 4.671 | 4.671 | 4.214 | 4.240 | 64,025 | -0.59(-12.30%) |
Jun 10, 2020 | 5.084 | 5.132 | 4.834 | 4.834 | 50,385 | -0.28(-5.56%) |
Jun 09, 2020 | 5.170 | 5.291 | 4.955 | 5.119 | 61,523 | -0.16(-2.94%) |
Jun 08, 2020 | 5.188 | 5.282 | 5.032 | 5.274 | 49,142 | +0.22(+4.26%) |
Jun 05, 2020 | 4.765 | 5.205 | 4.752 | 5.058 | 89,935 | +0.41(+8.91%) |
Jun 04, 2020 | 4.438 | 4.679 | 4.403 | 4.645 | 63,917 | +0.22(+5.07%) |
Jun 03, 2020 | 4.378 | 4.464 | 4.356 | 4.421 | 155,323 | +0.17(+4.06%) |
Jun 02, 2020 | 4.257 | 4.317 | 4.214 | 4.248 | 24,893 | +0.05(+1.23%) |
Jun 01, 2020 | 4.309 | 4.317 | 4.171 | 4.197 | 80,494 | -0.11(-2.60%) |
May 29, 2020 | 4.274 | 4.395 | 4.222 | 4.309 | 51,408 | -0.06(-1.38%) |
May 28, 2020 | 4.619 | 4.619 | 4.369 | 4.369 | 55,046 | -0.16(-3.43%) |
May 27, 2020 | 4.507 | 4.627 | 4.452 | 4.524 | 246,646 | +0.16(+3.55%) |
May 26, 2020 | 4.464 | 4.464 | 4.326 | 4.369 | 88,977 | +0.10(+2.42%) |
May 22, 2020 | 4.360 | 4.360 | 4.188 | 4.266 | 39,571 | -0.07(-1.59%) |
May 21, 2020 | 4.283 | 4.352 | 4.283 | 4.334 | 53,391 | +0.02(+0.40%) |
May 20, 2020 | 4.326 | 4.429 | 4.274 | 4.317 | 106,116 | +0.08(+1.83%) |
May 19, 2020 | 4.266 | 4.317 | 4.162 | 4.240 | 59,893 | -0.07(-1.60%) |
May 18, 2020 | 4.360 | 4.412 | 4.205 | 4.309 | 110,696 | +0.16(+3.73%) |
May 15, 2020 | 4.205 | 4.248 | 4.024 | 4.154 | 54,425 | -0.04(-1.03%) |
May 14, 2020 | 4.050 | 4.214 | 3.886 | 4.197 | 71,997 | +0.02(+0.41%) |
May 13, 2020 | 4.205 | 4.248 | 3.895 | 4.179 | 60,392 | -0.07(-1.62%) |
May 12, 2020 | 4.524 | 4.524 | 4.154 | 4.248 | 78,802 | -0.28(-6.27%) |
May 11, 2020 | 4.447 | 4.567 | 4.248 | 4.533 | 67,862 | -0.03(-0.57%) |
May 08, 2020 | 4.309 | 4.576 | 4.222 | 4.559 | 79,027 | +0.34(+7.96%) |
May 07, 2020 | 4.231 | 4.291 | 4.197 | 4.222 | 54,530 | +0.05(+1.24%) |
May 06, 2020 | 4.334 | 4.334 | 4.136 | 4.171 | 56,547 | -0.16(-3.78%) |
May 05, 2020 | 4.653 | 4.653 | 4.317 | 4.334 | 59,304 | -0.19(-4.19%) |
May 04, 2020 | 4.627 | 4.653 | 4.403 | 4.524 | 57,280 | -0.15(-3.14%) |