Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 11.30 | 11.30 | 10.53 | 10.78 | 35,382 | -0.34(-3.06%) |
Mar 30, 2021 | 10.99 | 11.23 | 10.77 | 11.12 | 67,224 | +0.19(+1.74%) |
Mar 29, 2021 | 10.27 | 10.95 | 10.27 | 10.93 | 33,448 | +0.62(+6.01%) |
Mar 26, 2021 | 10.20 | 10.36 | 10.02 | 10.31 | 17,400 | +0.23(+2.28%) |
Mar 25, 2021 | 9.750 | 10.12 | 9.740 | 10.08 | 16,060 | +0.28(+2.86%) |
Mar 24, 2021 | 9.810 | 10.16 | 9.685 | 9.800 | 30,061 | -0.01(-0.10%) |
Mar 23, 2021 | 9.770 | 9.870 | 9.680 | 9.810 | 49,608 | +0.00(+0.00%) |
Mar 22, 2021 | 9.730 | 9.840 | 9.530 | 9.810 | 27,082 | +0.11(+1.13%) |
Mar 19, 2021 | 9.590 | 9.900 | 9.590 | 9.700 | 59,600 | -0.06(-0.61%) |
Mar 18, 2021 | 9.890 | 9.940 | 9.690 | 9.760 | 26,515 | -0.16(-1.61%) |
Mar 17, 2021 | 9.500 | 9.940 | 9.500 | 9.920 | 14,093 | +0.25(+2.59%) |
Mar 16, 2021 | 9.680 | 9.680 | 9.370 | 9.670 | 18,429 | +0.04(+0.42%) |
Mar 15, 2021 | 9.450 | 9.630 | 9.270 | 9.630 | 22,894 | +0.17(+1.80%) |
Mar 12, 2021 | 9.350 | 9.480 | 9.180 | 9.460 | 33,400 | +0.10(+1.07%) |
Mar 11, 2021 | 9.620 | 9.655 | 9.190 | 9.360 | 30,249 | -0.30(-3.11%) |
Mar 10, 2021 | 9.500 | 10.36 | 9.020 | 9.660 | 97,780 | +0.70(+7.81%) |
Mar 09, 2021 | 8.960 | 9.070 | 8.573 | 8.960 | 26,433 | +0.08(+0.90%) |
Mar 08, 2021 | 9.330 | 9.330 | 8.880 | 8.880 | 43,904 | -0.36(-3.90%) |
Mar 05, 2021 | 8.980 | 9.300 | 8.967 | 9.240 | 84,900 | +0.22(+2.44%) |
Mar 04, 2021 | 9.030 | 9.170 | 8.700 | 9.020 | 25,240 | -0.01(-0.11%) |
Mar 03, 2021 | 9.100 | 9.249 | 9.011 | 9.030 | 30,573 | +0.03(+0.33%) |
Mar 02, 2021 | 8.700 | 9.040 | 8.670 | 9.000 | 49,040 | +0.30(+3.45%) |
Mar 01, 2021 | 8.070 | 9.060 | 8.070 | 8.700 | 89,428 | +0.70(+8.75%) |
Feb 26, 2021 | 7.900 | 8.160 | 7.840 | 8.000 | 21,500 | +0.06(+0.76%) |
Feb 25, 2021 | 8.150 | 8.250 | 7.940 | 7.940 | 25,754 | -0.08(-1.00%) |
Feb 24, 2021 | 7.630 | 8.260 | 7.630 | 8.020 | 41,582 | +0.52(+6.93%) |
Feb 23, 2021 | 7.630 | 7.910 | 7.500 | 7.500 | 32,417 | -0.13(-1.70%) |
Feb 22, 2021 | 7.930 | 8.080 | 7.630 | 7.630 | 48,671 | -0.20(-2.55%) |
Feb 19, 2021 | 7.640 | 7.929 | 7.640 | 7.830 | 24,800 | +0.19(+2.49%) |
Feb 18, 2021 | 7.670 | 7.700 | 7.510 | 7.640 | 8,909 | +0.04(+0.53%) |
Feb 17, 2021 | 7.490 | 7.720 | 7.440 | 7.600 | 11,834 | +0.19(+2.56%) |
Feb 16, 2021 | 7.650 | 7.760 | 7.410 | 7.410 | 40,455 | -0.43(-5.48%) |
Feb 12, 2021 | 7.860 | 7.905 | 7.770 | 7.840 | 12,400 | -0.02(-0.25%) |
Feb 11, 2021 | 8.050 | 8.105 | 7.860 | 7.860 | 13,858 | -0.07(-0.88%) |
Feb 10, 2021 | 8.140 | 8.146 | 7.930 | 7.930 | 18,831 | -0.14(-1.73%) |
Feb 09, 2021 | 8.160 | 8.381 | 8.070 | 8.070 | 14,934 | +0.08(+1.00%) |
Feb 08, 2021 | 7.920 | 8.193 | 7.920 | 7.990 | 38,899 | +0.09(+1.14%) |
Feb 05, 2021 | 7.850 | 8.050 | 7.700 | 7.900 | 46,100 | +0.20(+2.60%) |
Feb 04, 2021 | 7.480 | 7.790 | 7.480 | 7.700 | 25,216 | +0.20(+2.67%) |
Feb 03, 2021 | 7.550 | 7.730 | 7.370 | 7.500 | 23,454 | -0.01(-0.13%) |
Feb 02, 2021 | 7.610 | 7.860 | 7.350 | 7.510 | 18,164 | -0.13(-1.70%) |
Feb 01, 2021 | 7.600 | 7.710 | 7.270 | 7.640 | 26,973 | -0.09(-1.16%) |
Jan 29, 2021 | 7.500 | 7.800 | 7.271 | 7.730 | 24,100 | +0.15(+1.98%) |
Jan 28, 2021 | 7.460 | 7.680 | 7.260 | 7.580 | 27,787 | +0.27(+3.69%) |
Jan 27, 2021 | 7.560 | 7.565 | 7.190 | 7.310 | 58,174 | -0.36(-4.69%) |
Jan 26, 2021 | 7.800 | 7.845 | 7.640 | 7.670 | 16,016 | -0.17(-2.17%) |
Jan 25, 2021 | 7.640 | 7.900 | 7.600 | 7.840 | 36,013 | +0.12(+1.55%) |
Jan 22, 2021 | 7.470 | 7.800 | 7.390 | 7.720 | 38,300 | +0.23(+3.07%) |
Jan 21, 2021 | 7.300 | 7.590 | 7.300 | 7.490 | 35,082 | +0.11(+1.49%) |
Jan 20, 2021 | 7.380 | 7.650 | 7.220 | 7.380 | 25,950 | +0.00(+0.00%) |
Jan 19, 2021 | 7.410 | 7.570 | 7.130 | 7.380 | 15,160 | +0.01(+0.14%) |
Jan 15, 2021 | 7.360 | 7.460 | 7.000 | 7.370 | 28,800 | -0.03(-0.41%) |
Jan 14, 2021 | 7.510 | 7.930 | 7.400 | 7.400 | 31,424 | -0.13(-1.73%) |
Jan 13, 2021 | 7.600 | 7.600 | 7.460 | 7.530 | 18,078 | -0.11(-1.44%) |
Jan 12, 2021 | 7.650 | 7.830 | 7.460 | 7.640 | 38,421 | +0.04(+0.53%) |
Jan 11, 2021 | 7.550 | 7.660 | 7.450 | 7.600 | 21,204 | -0.01(-0.13%) |
Jan 08, 2021 | 7.680 | 7.728 | 7.430 | 7.610 | 27,800 | -0.09(-1.17%) |
Jan 07, 2021 | 7.790 | 8.000 | 7.700 | 7.700 | 23,819 | -0.09(-1.16%) |
Jan 06, 2021 | 7.500 | 8.000 | 7.500 | 7.790 | 36,403 | +0.35(+4.70%) |
Jan 05, 2021 | 7.550 | 7.820 | 7.410 | 7.440 | 24,090 | -0.07(-0.93%) |
Jan 04, 2021 | 7.940 | 7.940 | 7.500 | 7.510 | 23,398 | -0.43(-5.42%) |
Dec 31, 2020 | 7.940 | 7.940 | 7.940 | 58,959 | +0.72(+9.97%) | |
Dec 30, 2020 | 7.120 | 7.500 | 7.085 | 7.220 | 58,959 | +0.11(+1.55%) |
Dec 29, 2020 | 7.000 | 7.120 | 6.910 | 7.110 | 33,596 | +0.18(+2.60%) |
Dec 28, 2020 | 6.800 | 6.970 | 6.749 | 6.930 | 39,071 | -0.02(-0.29%) |
Dec 24, 2020 | 6.930 | 6.960 | 6.850 | 6.950 | 6,800 | +0.11(+1.61%) |
Dec 23, 2020 | 6.650 | 6.990 | 6.650 | 6.840 | 41,651 | +0.41(+6.38%) |
Dec 22, 2020 | 6.580 | 6.580 | 6.390 | 6.430 | 19,674 | -0.15(-2.28%) |
Dec 21, 2020 | 6.610 | 6.680 | 6.500 | 6.580 | 31,029 | -0.07(-1.05%) |
Dec 18, 2020 | 7.180 | 7.210 | 6.630 | 6.650 | 149,400 | -0.39(-5.54%) |
Dec 17, 2020 | 7.130 | 7.140 | 6.980 | 7.040 | 16,289 | -0.08(-1.12%) |
Dec 16, 2020 | 7.100 | 7.210 | 7.040 | 7.120 | 14,962 | -0.04(-0.56%) |
Dec 15, 2020 | 6.990 | 7.240 | 6.968 | 7.160 | 19,490 | +0.17(+2.43%) |
Dec 14, 2020 | 7.090 | 7.090 | 6.810 | 6.990 | 21,155 | -0.04(-0.57%) |
Dec 11, 2020 | 7.080 | 7.080 | 6.800 | 7.030 | 25,900 | -0.05(-0.71%) |
Dec 10, 2020 | 6.950 | 7.115 | 6.750 | 7.080 | 23,886 | +0.25(+3.66%) |
Dec 09, 2020 | 7.120 | 7.170 | 6.750 | 6.830 | 34,017 | -0.20(-2.84%) |
Dec 08, 2020 | 7.160 | 7.239 | 6.950 | 7.030 | 45,490 | -0.08(-1.13%) |
Dec 07, 2020 | 7.370 | 7.730 | 6.910 | 7.110 | 76,136 | +0.00(+0.00%) |
Dec 04, 2020 | 6.750 | 7.150 | 6.630 | 7.110 | 41,500 | +0.48(+7.24%) |
Dec 03, 2020 | 6.380 | 6.730 | 6.380 | 6.630 | 24,343 | +0.22(+3.43%) |
Dec 02, 2020 | 6.320 | 6.477 | 6.080 | 6.410 | 16,986 | +0.06(+0.94%) |
Dec 01, 2020 | 6.500 | 6.500 | 6.330 | 6.350 | 28,931 | -0.01(-0.16%) |
Nov 30, 2020 | 6.490 | 6.490 | 6.140 | 6.360 | 58,862 | -0.03(-0.47%) |
Nov 27, 2020 | 6.280 | 6.390 | 6.225 | 6.390 | 14,500 | +0.09(+1.43%) |
Nov 25, 2020 | 6.360 | 6.500 | 6.300 | 6.300 | 44,100 | -0.02(-0.32%) |
Nov 24, 2020 | 6.250 | 6.395 | 6.210 | 6.320 | 95,239 | +0.16(+2.60%) |
Nov 23, 2020 | 6.000 | 6.250 | 6.000 | 6.160 | 23,019 | +0.18(+3.01%) |
Nov 20, 2020 | 5.830 | 6.000 | 5.810 | 5.980 | 22,400 | +0.07(+1.18%) |
Nov 19, 2020 | 5.940 | 6.020 | 5.830 | 5.910 | 32,079 | -0.09(-1.50%) |
Nov 18, 2020 | 6.060 | 6.180 | 5.980 | 6.000 | 14,932 | -0.05(-0.83%) |
Nov 17, 2020 | 5.980 | 6.180 | 5.920 | 6.050 | 20,284 | +0.05(+0.83%) |
Nov 16, 2020 | 6.200 | 6.321 | 5.950 | 6.000 | 61,425 | -0.10(-1.64%) |
Nov 13, 2020 | 6.030 | 6.180 | 5.985 | 6.100 | 23,800 | +0.10(+1.67%) |
Nov 12, 2020 | 5.940 | 6.000 | 5.810 | 6.000 | 30,177 | +0.00(+0.00%) |
Nov 11, 2020 | 5.720 | 6.050 | 5.660 | 6.000 | 27,133 | +0.28(+4.90%) |
Nov 10, 2020 | 6.100 | 6.100 | 5.720 | 5.720 | 44,717 | -0.23(-3.87%) |
Nov 09, 2020 | 5.430 | 6.070 | 5.300 | 5.950 | 194,752 | +0.94(+18.76%) |
Nov 06, 2020 | 5.100 | 5.100 | 4.945 | 5.010 | 12,700 | -0.08(-1.57%) |
Nov 05, 2020 | 4.950 | 5.100 | 4.950 | 5.090 | 9,344 | +0.15(+3.04%) |
Nov 04, 2020 | 4.920 | 5.000 | 4.870 | 4.940 | 30,269 | +0.02(+0.41%) |
Nov 03, 2020 | 4.950 | 4.995 | 4.920 | 4.920 | 27,048 | +0.06(+1.23%) |
Nov 02, 2020 | 4.950 | 5.236 | 4.850 | 4.860 | 12,878 | -0.01(-0.21%) |
Oct 30, 2020 | 4.950 | 4.954 | 4.740 | 4.870 | 28,900 | -0.10(-2.01%) |
Oct 29, 2020 | 4.850 | 5.030 | 4.780 | 4.970 | 32,419 | +0.08(+1.64%) |
Oct 28, 2020 | 4.920 | 4.940 | 4.680 | 4.890 | 60,578 | -0.12(-2.40%) |
Oct 27, 2020 | 5.080 | 5.120 | 4.960 | 5.010 | 52,445 | -0.13(-2.53%) |
Oct 26, 2020 | 5.290 | 5.290 | 5.060 | 5.140 | 43,129 | -0.28(-5.17%) |
Oct 23, 2020 | 5.380 | 5.500 | 5.320 | 5.420 | 62,000 | +0.02(+0.37%) |
Oct 22, 2020 | 5.340 | 5.450 | 5.290 | 5.400 | 70,925 | +0.04(+0.75%) |
Oct 21, 2020 | 5.410 | 5.420 | 5.280 | 5.360 | 40,050 | -0.05(-0.92%) |
Oct 20, 2020 | 5.380 | 5.440 | 5.340 | 5.410 | 21,883 | +0.04(+0.74%) |
Oct 19, 2020 | 5.260 | 5.400 | 5.260 | 5.370 | 36,157 | +0.08(+1.51%) |
Oct 16, 2020 | 5.190 | 5.360 | 5.140 | 5.290 | 44,700 | +0.11(+2.12%) |
Oct 15, 2020 | 5.200 | 5.290 | 5.140 | 5.180 | 32,889 | -0.07(-1.33%) |
Oct 14, 2020 | 5.230 | 5.280 | 5.165 | 5.250 | 38,624 | -0.01(-0.19%) |
Oct 13, 2020 | 5.320 | 5.320 | 5.110 | 5.260 | 16,078 | -0.07(-1.31%) |
Oct 12, 2020 | 5.290 | 5.370 | 5.240 | 5.330 | 31,433 | +0.02(+0.38%) |
Oct 09, 2020 | 5.290 | 5.400 | 5.210 | 5.310 | 22,700 | +0.07(+1.34%) |
Oct 08, 2020 | 5.170 | 5.300 | 5.170 | 5.240 | 34,317 | +0.09(+1.75%) |
Oct 07, 2020 | 5.110 | 5.250 | 5.110 | 5.150 | 23,627 | +0.05(+0.98%) |
Oct 06, 2020 | 5.210 | 5.210 | 5.060 | 5.100 | 86,547 | -0.05(-0.97%) |
Oct 05, 2020 | 5.300 | 5.300 | 4.930 | 5.150 | 41,382 | -0.12(-2.28%) |
Oct 02, 2020 | 4.970 | 5.300 | 4.960 | 5.270 | 38,000 | +0.23(+4.56%) |
Oct 01, 2020 | 4.980 | 5.040 | 4.830 | 5.040 | 46,820 | +0.14(+2.86%) |
Sep 30, 2020 | 5.040 | 5.070 | 4.850 | 4.900 | 52,920 | -0.12(-2.39%) |
Sep 29, 2020 | 5.150 | 5.175 | 4.980 | 5.020 | 31,230 | -0.16(-3.09%) |
Sep 28, 2020 | 5.110 | 5.250 | 5.110 | 5.180 | 25,275 | +0.13(+2.57%) |
Sep 25, 2020 | 4.920 | 5.070 | 4.860 | 5.050 | 54,400 | +0.12(+2.43%) |
Sep 24, 2020 | 4.920 | 5.050 | 4.800 | 4.930 | 32,783 | -0.03(-0.60%) |
Sep 23, 2020 | 5.170 | 5.250 | 4.860 | 4.960 | 48,745 | -0.21(-4.06%) |
Sep 22, 2020 | 5.090 | 5.170 | 4.996 | 5.170 | 40,646 | +0.06(+1.17%) |
Sep 21, 2020 | 5.310 | 5.310 | 4.890 | 5.110 | 109,236 | -0.33(-6.07%) |
Sep 18, 2020 | 5.400 | 5.440 | 5.300 | 5.440 | 86,100 | +0.04(+0.74%) |
Sep 17, 2020 | 5.280 | 5.465 | 5.280 | 5.400 | 45,192 | +0.04(+0.75%) |
Sep 16, 2020 | 5.350 | 5.485 | 5.280 | 5.360 | 167,418 | +0.01(+0.19%) |
Sep 15, 2020 | 5.570 | 5.570 | 5.320 | 5.350 | 29,253 | -0.18(-3.25%) |
Sep 14, 2020 | 5.400 | 5.640 | 5.390 | 5.530 | 28,934 | +0.15(+2.79%) |
Sep 11, 2020 | 5.480 | 5.490 | 5.350 | 5.380 | 31,700 | -0.03(-0.55%) |
Sep 10, 2020 | 5.400 | 5.510 | 5.350 | 5.410 | 50,723 | +0.10(+1.88%) |
Sep 09, 2020 | 5.440 | 5.470 | 5.300 | 5.310 | 35,308 | -0.11(-2.03%) |
Sep 08, 2020 | 5.790 | 5.790 | 5.410 | 5.420 | 40,415 | -0.42(-7.19%) |
Sep 04, 2020 | 5.790 | 5.850 | 5.560 | 5.840 | 46,400 | +0.18(+3.18%) |
Sep 03, 2020 | 5.710 | 5.820 | 5.630 | 5.660 | 55,733 | -0.06(-1.05%) |
Sep 02, 2020 | 5.640 | 5.780 | 5.610 | 5.720 | 46,716 | +0.12(+2.14%) |
Sep 01, 2020 | 5.580 | 5.680 | 5.540 | 5.600 | 48,390 | +0.04(+0.72%) |
Aug 31, 2020 | 5.820 | 5.846 | 5.550 | 5.560 | 51,099 | -0.27(-4.63%) |
Aug 28, 2020 | 5.540 | 5.900 | 5.524 | 5.830 | 66,100 | +0.27(+4.86%) |
Aug 27, 2020 | 5.410 | 5.710 | 5.400 | 5.560 | 81,148 | +0.06(+1.09%) |
Aug 26, 2020 | 5.640 | 5.680 | 5.450 | 5.500 | 47,744 | -0.20(-3.51%) |
Aug 25, 2020 | 5.630 | 5.730 | 5.520 | 5.700 | 41,485 | +0.07(+1.24%) |
Aug 24, 2020 | 5.600 | 5.830 | 5.500 | 5.630 | 96,800 | +0.14(+2.55%) |
Aug 21, 2020 | 5.470 | 5.600 | 5.402 | 5.490 | 60,300 | +0.09(+1.67%) |
Aug 20, 2020 | 5.380 | 5.470 | 5.320 | 5.400 | 80,796 | +0.02(+0.37%) |
Aug 19, 2020 | 5.390 | 5.600 | 5.310 | 5.380 | 87,899 | +0.10(+1.89%) |
Aug 18, 2020 | 5.430 | 5.540 | 5.260 | 5.280 | 109,924 | -0.11(-2.04%) |
Aug 17, 2020 | 5.600 | 5.600 | 5.270 | 5.390 | 99,457 | -0.28(-4.94%) |
Aug 14, 2020 | 5.620 | 5.770 | 5.620 | 5.670 | 73,400 | +0.03(+0.53%) |
Aug 13, 2020 | 5.590 | 5.810 | 5.560 | 5.640 | 59,986 | -0.01(-0.18%) |
Aug 12, 2020 | 5.790 | 5.850 | 5.560 | 5.650 | 54,835 | -0.07(-1.22%) |
Aug 11, 2020 | 5.580 | 5.890 | 5.410 | 5.720 | 144,409 | -0.32(-5.30%) |
Aug 10, 2020 | 5.500 | 6.070 | 5.500 | 6.040 | 110,300 | +0.60(+11.03%) |
Aug 07, 2020 | 5.260 | 5.500 | 4.970 | 5.440 | 290,700 | -0.46(-7.80%) |
Aug 06, 2020 | 6.200 | 6.240 | 5.645 | 5.900 | 175,663 | -0.35(-5.60%) |
Aug 05, 2020 | 6.230 | 6.390 | 5.680 | 6.250 | 489,245 | -0.20(-3.10%) |
Aug 04, 2020 | 6.425 | 7.134 | 6.290 | 6.450 | 605,028 | +0.15(+2.41%) |
Aug 03, 2020 | 6.290 | 6.466 | 6.087 | 6.298 | 322,815 | +0.22(+3.61%) |
Jul 31, 2020 | 6.332 | 6.347 | 5.927 | 6.079 | 176,608 | -0.08(-1.23%) |
Jul 30, 2020 | 6.104 | 6.298 | 6.079 | 6.155 | 203,802 | +0.14(+2.24%) |
Jul 29, 2020 | 5.690 | 6.070 | 5.690 | 6.019 | 116,171 | +0.35(+6.26%) |
Jul 28, 2020 | 5.623 | 5.867 | 5.513 | 5.665 | 96,939 | +0.03(+0.60%) |
Jul 27, 2020 | 5.640 | 5.699 | 5.251 | 5.631 | 166,286 | +0.14(+2.62%) |
Jul 24, 2020 | 5.319 | 6.121 | 5.319 | 5.488 | 300,625 | +0.13(+2.36%) |
Jul 23, 2020 | 5.260 | 5.851 | 4.947 | 5.361 | 470,547 | +0.87(+19.36%) |
Jul 22, 2020 | 4.525 | 4.686 | 4.458 | 4.491 | 22,950 | -0.03(-0.75%) |
Jul 21, 2020 | 4.500 | 4.669 | 4.474 | 4.525 | 47,914 | +0.08(+1.71%) |
Jul 20, 2020 | 4.610 | 4.635 | 4.407 | 4.449 | 23,278 | -0.15(-3.30%) |
Jul 17, 2020 | 4.694 | 4.745 | 4.567 | 4.601 | 28,901 | -0.14(-2.85%) |
Jul 16, 2020 | 4.812 | 4.829 | 4.686 | 4.736 | 38,457 | -0.11(-2.26%) |
Jul 15, 2020 | 4.449 | 4.874 | 4.449 | 4.846 | 129,421 | +0.48(+11.02%) |
Jul 14, 2020 | 4.373 | 4.441 | 4.297 | 4.365 | 28,419 | +0.03(+0.58%) |
Jul 13, 2020 | 4.424 | 4.483 | 4.272 | 4.339 | 43,525 | -0.05(-1.15%) |
Jul 10, 2020 | 4.449 | 4.526 | 4.367 | 4.390 | 53,183 | -0.02(-0.38%) |
Jul 09, 2020 | 4.466 | 4.466 | 4.323 | 4.407 | 68,523 | -0.05(-1.14%) |
Jul 08, 2020 | 4.424 | 4.508 | 4.348 | 4.458 | 46,142 | +0.04(+0.96%) |
Jul 07, 2020 | 4.441 | 4.474 | 4.289 | 4.415 | 45,847 | -0.09(-2.06%) |
Jul 06, 2020 | 4.432 | 4.525 | 4.323 | 4.508 | 37,663 | +0.19(+4.30%) |
Jul 02, 2020 | 4.618 | 4.669 | 4.297 | 4.323 | 48,090 | -0.17(-3.76%) |
Jul 01, 2020 | 4.601 | 4.635 | 4.386 | 4.491 | 67,388 | -0.08(-1.85%) |
Jun 30, 2020 | 4.424 | 4.635 | 4.238 | 4.576 | 106,725 | +0.14(+3.04%) |
Jun 29, 2020 | 4.247 | 4.441 | 4.120 | 4.441 | 107,053 | +0.19(+4.57%) |
Jun 26, 2020 | 3.926 | 4.314 | 3.884 | 4.247 | 293,399 | +0.28(+7.02%) |
Jun 25, 2020 | 4.002 | 4.083 | 3.824 | 3.968 | 83,756 | -0.05(-1.26%) |
Jun 24, 2020 | 4.154 | 4.179 | 3.968 | 4.019 | 128,795 | -0.16(-3.84%) |
Jun 23, 2020 | 4.314 | 4.314 | 4.137 | 4.179 | 103,561 | -0.05(-1.20%) |
Jun 22, 2020 | 4.213 | 4.247 | 4.103 | 4.230 | 82,285 | -0.01(-0.20%) |
Jun 19, 2020 | 4.306 | 4.398 | 4.221 | 4.238 | 149,009 | -0.05(-1.18%) |
Jun 18, 2020 | 4.272 | 4.373 | 4.171 | 4.289 | 115,109 | +0.02(+0.40%) |
Jun 17, 2020 | 4.348 | 4.348 | 4.213 | 4.272 | 73,797 | -0.07(-1.56%) |
Jun 16, 2020 | 4.441 | 4.534 | 4.280 | 4.339 | 87,133 | +0.14(+3.21%) |
Jun 15, 2020 | 4.137 | 4.382 | 4.069 | 4.204 | 101,302 | -0.12(-2.73%) |
Jun 12, 2020 | 4.061 | 4.339 | 4.061 | 4.323 | 82,322 | +0.54(+14.29%) |
Jun 11, 2020 | 4.432 | 4.432 | 3.748 | 3.782 | 206,218 | -0.89(-19.13%) |
Jun 10, 2020 | 4.728 | 4.766 | 4.591 | 4.677 | 237,614 | -0.04(-0.89%) |
Jun 09, 2020 | 4.947 | 4.947 | 4.517 | 4.719 | 197,791 | -0.35(-6.83%) |
Jun 08, 2020 | 4.778 | 5.243 | 4.736 | 5.065 | 337,449 | +0.58(+12.99%) |
Jun 05, 2020 | 4.052 | 4.500 | 4.052 | 4.483 | 276,935 | +0.57(+14.69%) |
Jun 04, 2020 | 3.951 | 4.010 | 3.820 | 3.909 | 149,084 | -0.03(-0.64%) |
Jun 03, 2020 | 3.841 | 4.027 | 3.770 | 3.934 | 169,295 | +0.12(+3.10%) |
Jun 02, 2020 | 3.732 | 3.824 | 3.596 | 3.816 | 127,037 | +0.15(+4.15%) |
Jun 01, 2020 | 3.656 | 3.833 | 3.630 | 3.664 | 106,562 | -0.02(-0.46%) |
May 29, 2020 | 3.571 | 3.782 | 3.537 | 3.681 | 89,903 | +0.03(+0.93%) |
May 28, 2020 | 3.824 | 3.824 | 3.546 | 3.647 | 168,949 | -0.09(-2.48%) |
May 27, 2020 | 3.799 | 3.874 | 3.550 | 3.740 | 121,612 | +0.03(+0.91%) |
May 26, 2020 | 3.588 | 3.778 | 3.496 | 3.706 | 204,493 | +0.29(+8.39%) |
May 22, 2020 | 3.343 | 3.419 | 3.233 | 3.419 | 142,613 | +0.09(+2.79%) |
May 21, 2020 | 3.166 | 3.377 | 3.166 | 3.326 | 133,254 | +0.20(+6.49%) |
May 20, 2020 | 3.284 | 3.293 | 3.073 | 3.124 | 203,310 | -0.05(-1.60%) |
May 19, 2020 | 3.411 | 3.461 | 3.166 | 3.174 | 466,377 | -0.23(-6.70%) |
May 18, 2020 | 3.445 | 3.529 | 3.250 | 3.402 | 141,704 | +0.19(+5.77%) |
May 15, 2020 | 3.461 | 3.461 | 3.190 | 3.217 | 147,825 | -0.19(-5.46%) |
May 14, 2020 | 3.022 | 3.478 | 2.980 | 3.402 | 245,316 | +0.41(+13.52%) |
May 13, 2020 | 3.259 | 3.259 | 2.883 | 2.997 | 292,743 | -0.18(-5.59%) |
May 12, 2020 | 3.453 | 3.487 | 3.166 | 3.174 | 139,576 | -0.19(-5.53%) |
May 11, 2020 | 3.689 | 3.689 | 3.318 | 3.360 | 120,682 | -0.07(-1.97%) |
May 08, 2020 | 3.428 | 3.580 | 3.377 | 3.428 | 97,484 | +0.11(+3.31%) |
May 07, 2020 | 3.529 | 3.672 | 3.293 | 3.318 | 162,511 | +0.00(+0.00%) |
May 06, 2020 | 4.061 | 4.069 | 3.132 | 3.318 | 857,675 | -0.68(-16.91%) |
May 05, 2020 | 4.247 | 4.369 | 3.985 | 3.993 | 66,823 | -0.06(-1.46%) |
May 04, 2020 | 4.441 | 4.441 | 3.943 | 4.052 | 86,991 | -0.44(-9.77%) |
May 01, 2020 | 4.652 | 5.065 | 4.474 | 4.491 | 67,160 | -0.11(-2.39%) |
Apr 30, 2020 | 5.496 | 5.521 | 4.394 | 4.601 | 334,450 | -1.06(-18.66%) |
Apr 29, 2020 | 5.150 | 5.723 | 5.096 | 5.656 | 58,620 | +0.73(+14.92%) |
Apr 28, 2020 | 4.812 | 4.990 | 4.736 | 4.922 | 24,477 | +0.24(+5.04%) |
Apr 27, 2020 | 4.534 | 4.786 | 4.534 | 4.686 | 27,161 | +0.17(+3.74%) |
Apr 24, 2020 | 4.854 | 4.854 | 4.255 | 4.517 | 55,079 | -0.28(-5.81%) |
Apr 23, 2020 | 4.719 | 4.880 | 4.460 | 4.795 | 53,799 | +0.10(+2.16%) |
Apr 22, 2020 | 4.297 | 4.728 | 4.141 | 4.694 | 57,527 | +0.56(+13.47%) |
Apr 21, 2020 | 4.441 | 4.525 | 4.078 | 4.137 | 36,213 | -0.44(-9.59%) |
Apr 20, 2020 | 4.323 | 4.610 | 4.221 | 4.576 | 64,960 | +0.12(+2.65%) |
Apr 17, 2020 | 4.120 | 4.491 | 4.010 | 4.458 | 87,297 | +0.58(+15.03%) |
Apr 16, 2020 | 4.010 | 4.010 | 3.681 | 3.875 | 75,153 | -0.06(-1.50%) |
Apr 15, 2020 | 3.875 | 4.013 | 3.740 | 3.934 | 39,099 | -0.13(-3.12%) |
Apr 14, 2020 | 4.171 | 4.306 | 3.993 | 4.061 | 38,144 | +0.04(+1.05%) |
Apr 13, 2020 | 4.027 | 4.204 | 3.833 | 4.019 | 32,589 | +0.03(+0.85%) |
Apr 09, 2020 | 3.993 | 4.280 | 3.862 | 3.985 | 54,723 | +0.09(+2.39%) |
Apr 08, 2020 | 3.917 | 4.002 | 3.833 | 3.892 | 51,025 | +0.07(+1.77%) |
Apr 07, 2020 | 4.255 | 4.458 | 3.732 | 3.824 | 61,917 | -0.19(-4.63%) |
Apr 06, 2020 | 3.867 | 4.221 | 3.867 | 4.010 | 60,082 | +0.36(+9.95%) |
Apr 03, 2020 | 3.892 | 3.976 | 3.596 | 3.647 | 49,156 | -0.33(-8.28%) |
Apr 02, 2020 | 3.867 | 4.300 | 3.833 | 3.976 | 30,503 | -0.08(-1.88%) |