Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.375 | 7.445 | 7.359 | 7.415 | 105,620 | +0.09(+1.24%) |
May 27, 2021 | 7.294 | 7.395 | 7.268 | 7.324 | 220,972 | +0.06(+0.84%) |
May 26, 2021 | 7.243 | 7.263 | 7.218 | 7.263 | 103,314 | +0.02(+0.28%) |
May 25, 2021 | 7.273 | 7.288 | 7.218 | 7.243 | 71,677 | +0.01(+0.14%) |
May 24, 2021 | 7.192 | 7.248 | 7.165 | 7.233 | 105,083 | +0.02(+0.21%) |
May 21, 2021 | 7.091 | 7.218 | 7.066 | 7.218 | 162,229 | +0.13(+1.79%) |
May 20, 2021 | 7.091 | 7.173 | 6.995 | 7.091 | 168,667 | +0.03(+0.36%) |
May 19, 2021 | 6.944 | 7.207 | 6.812 | 7.066 | 266,698 | +0.12(+1.75%) |
May 18, 2021 | 6.985 | 6.996 | 6.898 | 6.944 | 79,876 | -0.04(-0.58%) |
May 17, 2021 | 6.863 | 6.995 | 6.863 | 6.985 | 98,050 | +0.16(+2.30%) |
May 14, 2021 | 6.888 | 6.914 | 6.655 | 6.828 | 198,661 | -0.08(-1.10%) |
May 13, 2021 | 6.919 | 6.979 | 6.863 | 6.904 | 70,873 | -0.06(-0.87%) |
May 12, 2021 | 7.106 | 7.142 | 6.888 | 6.964 | 211,641 | -0.11(-1.57%) |
May 11, 2021 | 7.157 | 7.233 | 7.040 | 7.076 | 405,347 | -0.10(-1.37%) |
May 10, 2021 | 7.167 | 7.294 | 7.147 | 7.174 | 149,146 | +0.03(+0.35%) |
May 07, 2021 | 7.121 | 7.256 | 7.119 | 7.149 | 590,520 | +0.05(+0.74%) |
May 06, 2021 | 7.212 | 7.258 | 7.091 | 7.096 | 140,445 | -0.11(-1.55%) |
May 05, 2021 | 7.096 | 7.344 | 7.096 | 7.207 | 82,385 | +0.14(+1.93%) |
May 04, 2021 | 7.319 | 7.319 | 6.954 | 7.071 | 160,471 | -0.24(-3.26%) |
May 03, 2021 | 7.364 | 7.390 | 7.268 | 7.309 | 96,984 | -0.06(-0.82%) |
Apr 30, 2021 | 7.380 | 7.425 | 7.344 | 7.369 | 43,633 | +0.02(+0.28%) |
Apr 29, 2021 | 7.369 | 7.415 | 7.319 | 7.349 | 106,163 | -0.03(-0.41%) |
Apr 28, 2021 | 7.400 | 7.461 | 7.354 | 7.380 | 69,023 | +0.03(+0.34%) |
Apr 27, 2021 | 7.471 | 7.506 | 7.347 | 7.354 | 792,096 | -0.10(-1.29%) |
Apr 26, 2021 | 7.537 | 7.633 | 7.430 | 7.451 | 76,415 | -0.12(-1.61%) |
Apr 23, 2021 | 7.597 | 7.689 | 7.552 | 7.572 | 40,869 | -0.03(-0.33%) |
Apr 22, 2021 | 7.694 | 7.694 | 7.445 | 7.597 | 56,863 | -0.05(-0.60%) |
Apr 21, 2021 | 7.506 | 7.719 | 7.456 | 7.643 | 117,681 | +0.18(+2.37%) |
Apr 20, 2021 | 7.542 | 7.581 | 7.369 | 7.466 | 119,881 | -0.11(-1.40%) |
Apr 19, 2021 | 7.562 | 7.608 | 7.527 | 7.572 | 106,155 | +0.02(+0.20%) |
Apr 16, 2021 | 7.476 | 7.602 | 7.471 | 7.557 | 123,792 | +0.06(+0.81%) |
Apr 15, 2021 | 7.582 | 7.602 | 7.486 | 7.496 | 92,690 | -0.06(-0.74%) |
Apr 14, 2021 | 7.516 | 7.572 | 7.471 | 7.552 | 52,051 | +0.02(+0.20%) |
Apr 13, 2021 | 7.597 | 7.597 | 7.486 | 7.537 | 89,434 | -0.02(-0.27%) |
Apr 12, 2021 | 7.613 | 7.618 | 7.501 | 7.557 | 46,043 | -0.02(-0.27%) |
Apr 09, 2021 | 7.587 | 7.597 | 7.486 | 7.577 | 72,656 | +0.04(+0.47%) |
Apr 08, 2021 | 7.678 | 7.684 | 7.521 | 7.542 | 115,472 | -0.09(-1.13%) |
Apr 07, 2021 | 7.547 | 7.673 | 7.521 | 7.628 | 119,521 | +0.11(+1.41%) |
Apr 06, 2021 | 7.547 | 7.642 | 7.462 | 7.521 | 40,748 | -0.03(-0.34%) |
Apr 05, 2021 | 7.648 | 7.648 | 7.521 | 7.547 | 85,483 | -0.02(-0.27%) |
Apr 01, 2021 | 7.491 | 7.620 | 7.430 | 7.567 | 288,256 | +0.13(+1.77%) |
Mar 31, 2021 | 7.440 | 7.491 | 7.395 | 7.435 | 142,124 | +0.02(+0.20%) |
Mar 30, 2021 | 7.354 | 7.549 | 7.344 | 7.420 | 310,147 | +0.08(+1.03%) |
Mar 29, 2021 | 7.354 | 7.430 | 7.294 | 7.344 | 159,174 | -0.01(-0.14%) |
Mar 26, 2021 | 7.319 | 7.401 | 7.258 | 7.354 | 547,094 | -0.41(-5.22%) |
Mar 25, 2021 | 7.678 | 7.846 | 7.668 | 7.759 | 70,970 | +0.09(+1.19%) |
Mar 24, 2021 | 7.699 | 7.977 | 7.623 | 7.668 | 87,858 | +0.09(+1.14%) |
Mar 23, 2021 | 7.754 | 7.972 | 7.496 | 7.582 | 228,634 | -0.34(-4.35%) |
Mar 22, 2021 | 7.775 | 8.048 | 7.684 | 7.927 | 249,710 | -0.35(-4.22%) |
Mar 19, 2021 | 8.443 | 8.526 | 8.158 | 8.276 | 434,586 | -0.23(-2.65%) |
Mar 18, 2021 | 8.487 | 8.610 | 8.340 | 8.502 | 136,450 | +0.02(+0.23%) |
Mar 17, 2021 | 8.512 | 8.649 | 8.247 | 8.482 | 205,925 | -0.05(-0.63%) |
Mar 16, 2021 | 8.217 | 8.566 | 8.217 | 8.536 | 176,235 | +0.32(+3.94%) |
Mar 15, 2021 | 8.227 | 8.584 | 8.168 | 8.212 | 144,206 | +0.05(+0.60%) |
Mar 12, 2021 | 8.149 | 8.237 | 7.952 | 8.163 | 165,110 | +0.01(+0.18%) |
Mar 11, 2021 | 7.879 | 8.173 | 7.879 | 8.149 | 124,124 | +0.30(+3.81%) |
Mar 10, 2021 | 7.687 | 7.849 | 7.653 | 7.849 | 75,053 | +0.16(+2.11%) |
Mar 09, 2021 | 7.629 | 7.687 | 7.570 | 7.687 | 89,147 | +0.12(+1.56%) |
Mar 08, 2021 | 7.629 | 7.629 | 7.481 | 7.570 | 80,500 | -0.05(-0.64%) |
Mar 05, 2021 | 7.599 | 7.629 | 7.506 | 7.619 | 104,365 | +0.06(+0.84%) |
Mar 04, 2021 | 7.496 | 7.727 | 7.359 | 7.555 | 116,418 | +0.08(+1.12%) |
Mar 03, 2021 | 7.334 | 7.550 | 7.261 | 7.472 | 76,217 | +0.17(+2.28%) |
Mar 02, 2021 | 7.246 | 7.384 | 7.233 | 7.305 | 60,884 | +0.05(+0.74%) |
Mar 01, 2021 | 7.113 | 7.261 | 7.113 | 7.251 | 43,171 | +0.14(+1.93%) |
Feb 26, 2021 | 7.162 | 7.260 | 7.089 | 7.113 | 48,106 | -0.07(-1.02%) |
Feb 25, 2021 | 7.216 | 7.216 | 7.153 | 7.187 | 42,822 | +0.02(+0.27%) |
Feb 24, 2021 | 7.231 | 7.234 | 7.064 | 7.167 | 60,250 | -0.07(-0.95%) |
Feb 23, 2021 | 7.192 | 7.297 | 6.971 | 7.236 | 66,983 | -0.01(-0.14%) |
Feb 22, 2021 | 7.344 | 7.408 | 7.192 | 7.246 | 154,956 | -0.06(-0.87%) |
Feb 19, 2021 | 7.162 | 7.354 | 6.996 | 7.310 | 123,526 | +0.19(+2.62%) |
Feb 18, 2021 | 6.898 | 7.162 | 6.868 | 7.123 | 111,922 | +0.23(+3.27%) |
Feb 17, 2021 | 6.745 | 6.898 | 6.745 | 6.898 | 49,394 | +0.15(+2.18%) |
Feb 16, 2021 | 6.745 | 6.765 | 6.721 | 6.750 | 112,340 | +0.04(+0.58%) |
Feb 12, 2021 | 6.677 | 6.731 | 6.598 | 6.711 | 71,751 | +0.04(+0.59%) |
Feb 11, 2021 | 6.662 | 6.672 | 6.618 | 6.672 | 71,321 | +0.05(+0.82%) |
Feb 10, 2021 | 6.623 | 6.696 | 6.598 | 6.618 | 130,795 | +0.04(+0.67%) |
Feb 09, 2021 | 6.608 | 6.623 | 6.456 | 6.574 | 46,569 | -0.04(-0.67%) |
Feb 08, 2021 | 6.618 | 6.618 | 6.382 | 6.618 | 47,951 | +0.00(+0.00%) |
Feb 05, 2021 | 6.623 | 6.642 | 6.598 | 6.618 | 46,883 | +0.00(+0.07%) |
Feb 04, 2021 | 6.476 | 6.613 | 6.390 | 6.613 | 55,536 | +0.14(+2.12%) |
Feb 03, 2021 | 6.358 | 6.549 | 6.358 | 6.476 | 53,465 | +0.12(+1.85%) |
Feb 02, 2021 | 6.284 | 6.485 | 6.270 | 6.358 | 71,747 | +0.04(+0.70%) |
Feb 01, 2021 | 6.314 | 6.401 | 6.270 | 6.314 | 79,214 | +0.00(+0.00%) |
Jan 29, 2021 | 6.392 | 6.402 | 6.270 | 6.314 | 39,341 | -0.11(-1.76%) |
Jan 28, 2021 | 6.387 | 6.485 | 6.387 | 6.427 | 20,522 | +0.00(+0.08%) |
Jan 27, 2021 | 6.520 | 6.539 | 6.373 | 6.422 | 54,423 | -0.16(-2.46%) |
Jan 26, 2021 | 6.593 | 6.598 | 6.500 | 6.584 | 39,442 | +0.01(+0.22%) |
Jan 25, 2021 | 6.618 | 6.618 | 6.451 | 6.569 | 58,304 | -0.04(-0.59%) |
Jan 22, 2021 | 6.476 | 6.618 | 6.387 | 6.608 | 156,345 | +0.07(+1.13%) |
Jan 21, 2021 | 6.353 | 6.535 | 6.338 | 6.535 | 68,765 | +0.20(+3.10%) |
Jan 20, 2021 | 6.407 | 6.427 | 6.329 | 6.338 | 31,354 | +0.01(+0.16%) |
Jan 19, 2021 | 6.309 | 6.510 | 6.284 | 6.329 | 57,884 | +0.06(+0.94%) |
Jan 15, 2021 | 6.373 | 6.373 | 6.186 | 6.270 | 59,113 | -0.03(-0.47%) |
Jan 14, 2021 | 6.275 | 6.373 | 6.275 | 6.299 | 20,292 | +0.02(+0.39%) |
Jan 13, 2021 | 6.324 | 6.373 | 6.255 | 6.275 | 40,894 | -0.00(-0.08%) |
Jan 12, 2021 | 6.260 | 6.363 | 6.255 | 6.279 | 42,023 | -0.03(-0.54%) |
Jan 11, 2021 | 6.368 | 6.368 | 6.142 | 6.314 | 77,330 | -0.06(-1.00%) |
Jan 08, 2021 | 6.270 | 6.471 | 6.260 | 6.378 | 98,658 | +0.09(+1.48%) |
Jan 07, 2021 | 6.181 | 6.356 | 6.128 | 6.284 | 93,747 | +0.19(+3.06%) |
Jan 06, 2021 | 5.946 | 6.230 | 5.931 | 6.098 | 52,776 | +0.13(+2.22%) |
Jan 05, 2021 | 6.029 | 6.088 | 5.941 | 5.965 | 79,051 | -0.06(-1.06%) |
Jan 04, 2021 | 6.064 | 6.113 | 5.936 | 6.029 | 40,437 | -0.09(-1.44%) |
Dec 31, 2020 | 6.118 | 6.118 | 6.118 | 60,257 | +0.17(+2.89%) | |
Dec 30, 2020 | 6.024 | 6.024 | 5.804 | 5.946 | 60,257 | -0.05(-0.90%) |
Dec 29, 2020 | 6.049 | 6.054 | 5.838 | 6.000 | 133,472 | +0.03(+0.58%) |
Dec 28, 2020 | 6.010 | 6.054 | 5.904 | 5.965 | 52,350 | -0.09(-1.46%) |
Dec 24, 2020 | 6.010 | 6.108 | 5.892 | 6.054 | 19,772 | +0.07(+1.15%) |
Dec 23, 2020 | 6.108 | 6.108 | 5.701 | 5.985 | 136,285 | -0.20(-3.17%) |
Dec 22, 2020 | 6.157 | 6.181 | 5.936 | 6.181 | 126,229 | +0.03(+0.48%) |
Dec 21, 2020 | 6.010 | 6.255 | 6.010 | 6.152 | 124,672 | -0.08(-1.26%) |
Dec 18, 2020 | 6.466 | 6.466 | 5.396 | 6.230 | 680,213 | -0.20(-3.13%) |
Dec 17, 2020 | 6.775 | 6.853 | 6.368 | 6.432 | 192,377 | -0.31(-4.59%) |
Dec 16, 2020 | 6.632 | 6.901 | 6.608 | 6.741 | 342,262 | +0.11(+1.64%) |
Dec 15, 2020 | 6.457 | 6.679 | 6.391 | 6.632 | 115,800 | +0.24(+3.77%) |
Dec 14, 2020 | 6.381 | 6.523 | 6.325 | 6.391 | 119,341 | +0.01(+0.18%) |
Dec 11, 2020 | 6.348 | 6.514 | 6.292 | 6.379 | 70,870 | +0.05(+0.79%) |
Dec 10, 2020 | 6.244 | 6.514 | 6.240 | 6.329 | 137,808 | +0.09(+1.36%) |
Dec 09, 2020 | 6.107 | 6.419 | 6.107 | 6.244 | 112,709 | +0.21(+3.53%) |
Dec 08, 2020 | 6.221 | 6.240 | 6.032 | 6.032 | 118,758 | -0.18(-2.89%) |
Dec 07, 2020 | 6.221 | 6.237 | 6.145 | 6.211 | 85,431 | +0.15(+2.50%) |
Dec 04, 2020 | 5.838 | 6.098 | 5.838 | 6.060 | 119,739 | +0.22(+3.81%) |
Dec 03, 2020 | 5.686 | 5.904 | 5.663 | 5.838 | 92,637 | +0.16(+2.76%) |
Dec 02, 2020 | 5.497 | 5.762 | 5.483 | 5.681 | 91,981 | +0.10(+1.85%) |
Dec 01, 2020 | 5.341 | 5.582 | 5.341 | 5.578 | 115,468 | +0.30(+5.64%) |
Nov 30, 2020 | 5.341 | 5.365 | 5.280 | 5.280 | 72,630 | +0.01(+0.27%) |
Nov 27, 2020 | 5.275 | 5.285 | 5.261 | 5.266 | 18,828 | +0.02(+0.45%) |
Nov 25, 2020 | 5.233 | 5.341 | 5.228 | 5.242 | 41,887 | -0.09(-1.60%) |
Nov 24, 2020 | 5.219 | 5.393 | 5.200 | 5.327 | 95,700 | +0.20(+3.87%) |
Nov 23, 2020 | 5.143 | 5.252 | 5.058 | 5.129 | 113,388 | +0.06(+1.12%) |
Nov 20, 2020 | 5.053 | 5.175 | 4.959 | 5.072 | 70,447 | -0.02(-0.37%) |
Nov 19, 2020 | 5.133 | 5.138 | 4.960 | 5.091 | 117,304 | +0.14(+2.87%) |
Nov 18, 2020 | 4.816 | 4.987 | 4.809 | 4.949 | 64,549 | +0.15(+3.15%) |
Nov 17, 2020 | 4.746 | 4.798 | 4.727 | 4.798 | 30,789 | +0.05(+1.10%) |
Nov 16, 2020 | 4.717 | 4.836 | 4.717 | 4.746 | 66,603 | +0.05(+1.01%) |
Nov 13, 2020 | 4.699 | 4.717 | 4.654 | 4.699 | 36,810 | +0.06(+1.22%) |
Nov 12, 2020 | 4.642 | 4.680 | 4.592 | 4.642 | 51,240 | +0.02(+0.41%) |
Nov 11, 2020 | 4.528 | 4.727 | 4.501 | 4.623 | 44,098 | +0.11(+2.41%) |
Nov 10, 2020 | 4.552 | 4.602 | 4.491 | 4.514 | 52,956 | +0.00(+0.00%) |
Nov 09, 2020 | 4.717 | 4.717 | 4.495 | 4.514 | 106,665 | -0.12(-2.55%) |
Nov 06, 2020 | 4.585 | 4.713 | 4.585 | 4.632 | 23,270 | +0.05(+1.03%) |
Nov 05, 2020 | 4.552 | 4.656 | 4.552 | 4.585 | 27,078 | +0.03(+0.57%) |
Nov 04, 2020 | 4.680 | 4.684 | 4.538 | 4.559 | 55,636 | -0.15(-3.26%) |
Nov 03, 2020 | 4.727 | 4.817 | 4.712 | 4.713 | 51,784 | -0.01(-0.30%) |
Nov 02, 2020 | 4.642 | 4.845 | 4.642 | 4.727 | 115,650 | +0.08(+1.73%) |
Oct 30, 2020 | 4.604 | 4.727 | 4.604 | 4.647 | 52,888 | -0.24(-4.93%) |
Oct 29, 2020 | 4.599 | 4.888 | 4.533 | 4.888 | 168,141 | +0.38(+8.39%) |
Oct 28, 2020 | 4.387 | 4.509 | 4.387 | 4.509 | 96,153 | +0.04(+0.95%) |
Oct 27, 2020 | 4.429 | 4.495 | 4.353 | 4.467 | 75,668 | +0.12(+2.72%) |
Oct 26, 2020 | 4.297 | 4.368 | 4.278 | 4.349 | 36,091 | +0.05(+1.10%) |
Oct 23, 2020 | 4.358 | 4.396 | 4.292 | 4.301 | 22,636 | -0.04(-0.87%) |
Oct 22, 2020 | 4.439 | 4.439 | 4.339 | 4.339 | 16,234 | -0.02(-0.54%) |
Oct 21, 2020 | 4.424 | 4.465 | 4.363 | 4.363 | 12,138 | -0.02(-0.54%) |
Oct 20, 2020 | 4.521 | 4.521 | 4.363 | 4.387 | 11,178 | -0.06(-1.27%) |
Oct 19, 2020 | 4.509 | 4.580 | 4.358 | 4.443 | 25,648 | -0.09(-1.98%) |
Oct 16, 2020 | 4.561 | 4.561 | 4.468 | 4.533 | 23,059 | -0.03(-0.62%) |
Oct 15, 2020 | 4.807 | 4.807 | 4.401 | 4.561 | 58,486 | +0.23(+5.23%) |
Oct 14, 2020 | 4.339 | 4.368 | 4.325 | 4.335 | 14,182 | -0.02(-0.54%) |
Oct 13, 2020 | 4.372 | 4.372 | 4.307 | 4.358 | 21,777 | -0.02(-0.55%) |
Oct 12, 2020 | 4.420 | 4.420 | 4.382 | 4.382 | 17,328 | +0.01(+0.23%) |
Oct 09, 2020 | 4.306 | 4.410 | 4.283 | 4.372 | 98,584 | +0.07(+1.65%) |
Oct 08, 2020 | 4.202 | 4.301 | 4.202 | 4.301 | 21,667 | +0.07(+1.68%) |
Oct 07, 2020 | 4.212 | 4.309 | 4.212 | 4.231 | 21,256 | +0.06(+1.47%) |
Oct 06, 2020 | 4.112 | 4.325 | 4.112 | 4.169 | 62,395 | -0.02(-0.45%) |
Oct 05, 2020 | 3.975 | 4.264 | 3.975 | 4.188 | 78,264 | +0.22(+5.48%) |
Oct 02, 2020 | 4.084 | 4.084 | 3.744 | 3.971 | 256,403 | -0.22(-5.30%) |
Oct 01, 2020 | 4.278 | 4.278 | 4.075 | 4.193 | 90,657 | -0.09(-2.21%) |
Sep 30, 2020 | 4.283 | 4.325 | 4.240 | 4.287 | 39,222 | +0.03(+0.78%) |
Sep 29, 2020 | 4.325 | 4.325 | 4.254 | 4.254 | 35,475 | -0.02(-0.55%) |
Sep 28, 2020 | 4.231 | 4.335 | 4.231 | 4.278 | 42,814 | +0.05(+1.12%) |
Sep 25, 2020 | 4.325 | 4.396 | 4.202 | 4.231 | 74,467 | -0.12(-2.82%) |
Sep 24, 2020 | 4.306 | 4.358 | 4.306 | 4.353 | 23,497 | -0.02(-0.43%) |
Sep 23, 2020 | 4.467 | 4.467 | 4.344 | 4.372 | 12,018 | -0.07(-1.60%) |
Sep 22, 2020 | 4.457 | 4.491 | 4.443 | 4.443 | 19,308 | +0.05(+1.08%) |
Sep 21, 2020 | 4.306 | 4.420 | 4.306 | 4.396 | 46,402 | -0.03(-0.64%) |
Sep 18, 2020 | 4.410 | 4.495 | 4.410 | 4.424 | 45,272 | -0.07(-1.47%) |
Sep 17, 2020 | 4.632 | 4.632 | 4.301 | 4.491 | 149,818 | -0.06(-1.35%) |
Sep 16, 2020 | 4.684 | 4.684 | 4.543 | 4.552 | 85,641 | -0.13(-2.73%) |
Sep 15, 2020 | 4.836 | 4.897 | 4.680 | 4.680 | 85,975 | -0.24(-4.81%) |
Sep 14, 2020 | 5.105 | 5.105 | 4.694 | 4.916 | 110,264 | -0.09(-1.79%) |
Sep 11, 2020 | 5.091 | 5.091 | 4.708 | 5.006 | 264,776 | -0.02(-0.45%) |
Sep 10, 2020 | 4.893 | 5.055 | 4.866 | 5.028 | 153,779 | +0.14(+2.95%) |
Sep 09, 2020 | 4.893 | 4.907 | 4.803 | 4.884 | 64,560 | +0.08(+1.59%) |
Sep 08, 2020 | 4.749 | 4.819 | 4.713 | 4.808 | 111,410 | +0.14(+3.09%) |
Sep 04, 2020 | 4.708 | 4.816 | 4.551 | 4.663 | 84,116 | -0.01(-0.19%) |
Sep 03, 2020 | 4.934 | 4.934 | 4.663 | 4.672 | 103,223 | -0.23(-4.78%) |
Sep 02, 2020 | 4.889 | 4.934 | 4.871 | 4.907 | 49,000 | +0.01(+0.28%) |
Sep 01, 2020 | 4.902 | 4.907 | 4.672 | 4.893 | 85,299 | +0.02(+0.46%) |
Aug 31, 2020 | 4.826 | 4.893 | 4.799 | 4.871 | 77,100 | +0.05(+1.03%) |
Aug 28, 2020 | 4.803 | 4.844 | 4.803 | 4.821 | 27,520 | +0.04(+0.75%) |
Aug 27, 2020 | 4.776 | 4.794 | 4.749 | 4.785 | 52,305 | +0.08(+1.63%) |
Aug 26, 2020 | 4.659 | 4.753 | 4.659 | 4.708 | 31,169 | +0.02(+0.48%) |
Aug 25, 2020 | 4.722 | 4.753 | 4.596 | 4.686 | 39,026 | +0.05(+1.17%) |
Aug 24, 2020 | 4.893 | 4.920 | 4.474 | 4.632 | 169,190 | -0.29(-5.86%) |
Aug 21, 2020 | 4.956 | 5.046 | 4.866 | 4.920 | 73,018 | -0.01(-0.27%) |
Aug 20, 2020 | 4.835 | 4.934 | 4.819 | 4.934 | 64,556 | +0.09(+1.96%) |
Aug 19, 2020 | 4.839 | 4.956 | 4.740 | 4.839 | 44,119 | +0.08(+1.70%) |
Aug 18, 2020 | 4.663 | 5.033 | 4.659 | 4.758 | 262,064 | +0.12(+2.52%) |
Aug 17, 2020 | 4.492 | 4.641 | 4.438 | 4.641 | 52,262 | +0.15(+3.41%) |
Aug 14, 2020 | 4.402 | 4.501 | 4.371 | 4.488 | 33,735 | +0.09(+1.94%) |
Aug 13, 2020 | 4.438 | 4.582 | 4.393 | 4.402 | 76,494 | -0.04(-0.81%) |
Aug 12, 2020 | 4.488 | 4.555 | 4.438 | 4.438 | 59,338 | -0.05(-1.10%) |
Aug 11, 2020 | 4.483 | 4.506 | 4.461 | 4.488 | 103,009 | +0.05(+1.01%) |
Aug 10, 2020 | 4.371 | 4.483 | 4.371 | 4.443 | 59,547 | +0.08(+1.75%) |
Aug 07, 2020 | 4.470 | 4.470 | 4.310 | 4.366 | 117,851 | +0.09(+2.18%) |
Aug 06, 2020 | 4.100 | 4.352 | 4.100 | 4.273 | 131,955 | +0.20(+4.78%) |
Aug 05, 2020 | 4.010 | 4.181 | 3.974 | 4.078 | 128,144 | +0.06(+1.46%) |
Aug 04, 2020 | 3.884 | 4.042 | 3.879 | 4.019 | 63,473 | +0.14(+3.72%) |
Aug 03, 2020 | 3.875 | 3.922 | 3.843 | 3.875 | 87,360 | +0.01(+0.35%) |
Jul 31, 2020 | 3.866 | 3.942 | 3.771 | 3.861 | 66,804 | -0.00(-0.11%) |
Jul 30, 2020 | 4.033 | 4.033 | 3.853 | 3.866 | 34,736 | -0.08(-2.06%) |
Jul 29, 2020 | 3.942 | 3.965 | 3.888 | 3.947 | 28,477 | +0.04(+1.04%) |
Jul 28, 2020 | 3.970 | 3.970 | 3.789 | 3.906 | 79,601 | -0.05(-1.37%) |
Jul 27, 2020 | 3.997 | 3.997 | 3.902 | 3.960 | 40,164 | +0.01(+0.34%) |
Jul 24, 2020 | 4.056 | 4.056 | 3.942 | 3.947 | 75,238 | -0.10(-2.56%) |
Jul 23, 2020 | 4.055 | 4.118 | 4.033 | 4.051 | 78,791 | +0.02(+0.45%) |
Jul 22, 2020 | 4.055 | 4.060 | 4.033 | 4.033 | 26,639 | -0.02(-0.56%) |
Jul 21, 2020 | 3.974 | 4.082 | 3.974 | 4.055 | 19,220 | +0.09(+2.27%) |
Jul 20, 2020 | 4.069 | 4.145 | 3.942 | 3.965 | 100,069 | -0.07(-1.79%) |
Jul 17, 2020 | 4.100 | 4.145 | 4.033 | 4.037 | 72,353 | -0.04(-0.99%) |
Jul 16, 2020 | 4.109 | 4.109 | 4.060 | 4.078 | 22,569 | -0.00(-0.11%) |
Jul 15, 2020 | 4.123 | 4.159 | 4.069 | 4.082 | 20,955 | +0.04(+0.89%) |
Jul 14, 2020 | 4.091 | 4.096 | 4.046 | 4.046 | 28,137 | -0.04(-0.88%) |
Jul 13, 2020 | 4.190 | 4.190 | 4.060 | 4.082 | 36,569 | -0.11(-2.58%) |
Jul 10, 2020 | 4.168 | 4.228 | 4.060 | 4.190 | 34,622 | +0.01(+0.22%) |
Jul 09, 2020 | 4.231 | 4.231 | 4.055 | 4.181 | 33,218 | -0.03(-0.75%) |
Jul 08, 2020 | 4.181 | 4.226 | 4.181 | 4.213 | 18,401 | +0.01(+0.14%) |
Jul 07, 2020 | 4.177 | 4.325 | 4.159 | 4.207 | 42,599 | +0.03(+0.83%) |
Jul 06, 2020 | 4.154 | 4.346 | 4.117 | 4.172 | 129,010 | +0.14(+3.46%) |
Jul 02, 2020 | 4.078 | 4.154 | 4.024 | 4.033 | 17,755 | -0.05(-1.11%) |
Jul 01, 2020 | 4.078 | 4.212 | 4.055 | 4.078 | 44,426 | +0.01(+0.33%) |
Jun 30, 2020 | 3.839 | 4.145 | 3.839 | 4.064 | 73,809 | +0.18(+4.52%) |
Jun 29, 2020 | 4.177 | 4.181 | 3.785 | 3.888 | 191,753 | -0.31(-7.40%) |
Jun 26, 2020 | 4.244 | 4.416 | 4.145 | 4.199 | 43,056 | -0.13(-2.92%) |
Jun 25, 2020 | 4.244 | 4.407 | 4.244 | 4.325 | 39,527 | +0.05(+1.05%) |
Jun 24, 2020 | 4.303 | 4.389 | 4.055 | 4.280 | 153,464 | -0.01(-0.21%) |
Jun 23, 2020 | 4.294 | 4.416 | 4.280 | 4.289 | 70,921 | -0.04(-0.83%) |
Jun 22, 2020 | 4.289 | 4.407 | 4.289 | 4.325 | 37,969 | +0.04(+0.84%) |
Jun 19, 2020 | 4.321 | 4.325 | 4.231 | 4.289 | 23,303 | +0.03(+0.63%) |
Jun 18, 2020 | 4.325 | 4.352 | 4.213 | 4.262 | 97,075 | -0.02(-0.42%) |
Jun 17, 2020 | 4.375 | 4.443 | 4.280 | 4.280 | 55,385 | -0.10(-2.18%) |
Jun 16, 2020 | 4.690 | 4.690 | 4.334 | 4.376 | 43,358 | -0.01(-0.18%) |
Jun 15, 2020 | 4.303 | 4.587 | 4.271 | 4.384 | 144,959 | -0.15(-3.38%) |
Jun 12, 2020 | 4.520 | 4.726 | 4.452 | 4.537 | 212,163 | +0.16(+3.62%) |
Jun 11, 2020 | 4.477 | 4.637 | 4.379 | 4.379 | 242,400 | -0.21(-4.49%) |
Jun 10, 2020 | 4.584 | 4.704 | 4.529 | 4.584 | 112,747 | +0.02(+0.38%) |
Jun 09, 2020 | 4.606 | 4.709 | 4.542 | 4.567 | 197,225 | -0.01(-0.28%) |
Jun 08, 2020 | 4.580 | 4.704 | 4.542 | 4.580 | 203,163 | +0.18(+4.09%) |
Jun 05, 2020 | 4.413 | 4.734 | 4.399 | 4.400 | 139,808 | +0.03(+0.59%) |
Jun 04, 2020 | 4.537 | 4.537 | 4.370 | 4.374 | 81,035 | -0.10(-2.30%) |
Jun 03, 2020 | 4.413 | 4.542 | 4.387 | 4.477 | 116,769 | +0.18(+4.29%) |
Jun 02, 2020 | 4.182 | 4.413 | 4.117 | 4.293 | 145,832 | +0.18(+4.38%) |