Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.839 | 8.263 | 7.782 | 8.075 | 131,130 | +0.24(+3.01%) |
May 27, 2021 | 7.574 | 7.886 | 7.574 | 7.839 | 46,011 | +0.25(+3.36%) |
May 26, 2021 | 7.489 | 7.687 | 7.414 | 7.584 | 30,930 | +0.08(+1.13%) |
May 25, 2021 | 7.640 | 7.772 | 7.499 | 7.499 | 87,551 | -0.13(-1.73%) |
May 24, 2021 | 7.697 | 7.763 | 7.489 | 7.631 | 92,468 | -0.07(-0.86%) |
May 21, 2021 | 7.499 | 7.783 | 7.489 | 7.697 | 99,361 | +0.21(+2.77%) |
May 20, 2021 | 7.291 | 7.650 | 7.281 | 7.489 | 101,683 | +0.18(+2.45%) |
May 19, 2021 | 7.041 | 7.385 | 6.953 | 7.310 | 222,938 | +0.24(+3.34%) |
May 18, 2021 | 6.989 | 7.206 | 6.913 | 7.074 | 61,930 | +0.08(+1.22%) |
May 17, 2021 | 6.847 | 7.055 | 6.809 | 6.989 | 41,341 | +0.09(+1.37%) |
May 14, 2021 | 7.121 | 7.272 | 6.734 | 6.894 | 276,483 | -0.05(-0.68%) |
May 13, 2021 | 6.998 | 7.253 | 6.913 | 6.941 | 43,695 | -0.05(-0.68%) |
May 12, 2021 | 6.941 | 7.154 | 6.847 | 6.989 | 60,475 | -0.08(-1.07%) |
May 11, 2021 | 6.998 | 7.130 | 6.894 | 7.064 | 43,834 | -0.04(-0.53%) |
May 10, 2021 | 7.036 | 7.319 | 6.989 | 7.102 | 53,790 | +0.05(+0.67%) |
May 07, 2021 | 6.847 | 7.177 | 6.847 | 7.055 | 55,802 | +0.16(+2.33%) |
May 06, 2021 | 7.083 | 7.461 | 6.847 | 6.894 | 434,974 | -0.19(-2.67%) |
May 05, 2021 | 7.121 | 7.347 | 7.083 | 7.083 | 48,816 | +0.00(+0.00%) |
May 04, 2021 | 7.168 | 7.470 | 6.375 | 7.083 | 630,968 | -0.13(-1.83%) |
May 03, 2021 | 7.196 | 7.403 | 7.047 | 7.215 | 82,811 | +0.08(+1.18%) |
Apr 30, 2021 | 7.122 | 7.543 | 7.093 | 7.131 | 41,086 | -0.02(-0.26%) |
Apr 29, 2021 | 7.403 | 7.571 | 7.140 | 7.150 | 153,264 | -0.34(-4.51%) |
Apr 28, 2021 | 7.965 | 7.965 | 7.412 | 7.487 | 113,069 | -0.48(-6.00%) |
Apr 27, 2021 | 7.984 | 8.002 | 7.824 | 7.965 | 31,827 | -0.03(-0.35%) |
Apr 26, 2021 | 7.898 | 8.143 | 7.779 | 7.993 | 84,145 | +0.01(+0.12%) |
Apr 23, 2021 | 7.543 | 8.171 | 7.506 | 7.984 | 280,563 | +0.45(+5.97%) |
Apr 22, 2021 | 7.496 | 7.693 | 7.403 | 7.534 | 306,010 | +0.08(+1.13%) |
Apr 21, 2021 | 7.384 | 7.496 | 7.309 | 7.449 | 114,907 | +0.12(+1.66%) |
Apr 20, 2021 | 7.300 | 7.496 | 7.037 | 7.328 | 293,920 | +0.07(+0.90%) |
Apr 19, 2021 | 6.878 | 7.375 | 6.794 | 7.262 | 155,600 | +0.40(+5.87%) |
Apr 16, 2021 | 6.850 | 6.953 | 6.681 | 6.859 | 101,916 | +0.01(+0.14%) |
Apr 15, 2021 | 6.934 | 6.934 | 6.765 | 6.850 | 56,018 | -0.05(-0.68%) |
Apr 14, 2021 | 6.981 | 7.023 | 6.850 | 6.897 | 71,257 | -0.09(-1.34%) |
Apr 13, 2021 | 7.075 | 7.122 | 6.953 | 6.990 | 59,999 | -0.08(-1.19%) |
Apr 12, 2021 | 7.084 | 7.122 | 6.934 | 7.075 | 86,779 | -0.01(-0.13%) |
Apr 09, 2021 | 7.047 | 7.262 | 6.840 | 7.084 | 268,504 | +0.09(+1.34%) |
Apr 08, 2021 | 7.309 | 7.496 | 6.794 | 6.990 | 752,658 | -0.04(-0.53%) |
Apr 07, 2021 | 6.934 | 7.440 | 6.578 | 7.028 | 1,179,971 | +0.48(+7.30%) |
Apr 06, 2021 | 6.325 | 6.578 | 6.306 | 6.550 | 28,873 | +0.22(+3.56%) |
Apr 05, 2021 | 6.334 | 6.545 | 6.250 | 6.325 | 29,818 | +0.00(+0.00%) |
Apr 01, 2021 | 6.006 | 6.325 | 6.006 | 6.325 | 11,525 | +0.36(+5.97%) |
Mar 31, 2021 | 6.006 | 6.216 | 5.894 | 5.969 | 14,127 | -0.07(-1.24%) |
Mar 30, 2021 | 5.950 | 6.139 | 5.894 | 6.044 | 7,256 | +0.14(+2.38%) |
Mar 29, 2021 | 5.950 | 6.063 | 5.903 | 5.903 | 48,716 | -0.06(-0.94%) |
Mar 26, 2021 | 5.950 | 6.091 | 5.875 | 5.960 | 28,173 | +0.10(+1.76%) |
Mar 25, 2021 | 5.903 | 6.006 | 5.763 | 5.857 | 53,955 | -0.22(-3.55%) |
Mar 24, 2021 | 6.006 | 6.156 | 6.006 | 6.072 | 19,181 | +0.11(+1.89%) |
Mar 23, 2021 | 6.409 | 6.409 | 5.907 | 5.960 | 19,329 | -0.48(-7.42%) |
Mar 22, 2021 | 6.419 | 6.620 | 6.363 | 6.437 | 17,975 | +0.07(+1.03%) |
Mar 19, 2021 | 6.231 | 6.653 | 6.194 | 6.372 | 97,434 | +0.13(+2.10%) |
Mar 18, 2021 | 6.466 | 6.541 | 6.213 | 6.241 | 39,930 | -0.32(-4.86%) |
Mar 17, 2021 | 6.353 | 6.653 | 6.213 | 6.559 | 25,475 | +0.22(+3.55%) |
Mar 16, 2021 | 6.569 | 6.662 | 6.248 | 6.334 | 46,038 | -0.22(-3.43%) |
Mar 15, 2021 | 6.250 | 6.578 | 6.250 | 6.559 | 76,471 | +0.23(+3.70%) |
Mar 12, 2021 | 6.400 | 6.466 | 6.250 | 6.325 | 40,019 | -0.02(-0.30%) |
Mar 11, 2021 | 6.381 | 6.480 | 6.194 | 6.344 | 68,291 | +0.07(+1.04%) |
Mar 10, 2021 | 6.334 | 6.484 | 6.138 | 6.278 | 55,184 | +0.09(+1.52%) |
Mar 09, 2021 | 6.269 | 6.506 | 6.029 | 6.184 | 64,172 | +0.03(+0.46%) |
Mar 08, 2021 | 5.950 | 6.259 | 5.828 | 6.156 | 113,850 | +0.23(+3.96%) |
Mar 05, 2021 | 5.725 | 5.941 | 5.388 | 5.922 | 117,177 | +0.22(+3.78%) |
Mar 04, 2021 | 6.119 | 6.119 | 5.641 | 5.707 | 56,564 | -0.50(-8.01%) |
Mar 03, 2021 | 6.269 | 6.306 | 6.128 | 6.203 | 24,566 | -0.07(-1.05%) |
Mar 02, 2021 | 6.138 | 6.278 | 6.110 | 6.269 | 54,393 | +0.17(+2.77%) |
Mar 01, 2021 | 5.950 | 6.259 | 5.885 | 6.100 | 39,413 | +0.22(+3.83%) |
Feb 26, 2021 | 5.800 | 5.950 | 5.753 | 5.875 | 45,248 | -0.01(-0.16%) |
Feb 25, 2021 | 6.006 | 6.091 | 5.791 | 5.885 | 89,498 | -0.14(-2.33%) |
Feb 24, 2021 | 5.819 | 6.053 | 5.819 | 6.025 | 83,466 | +0.27(+4.72%) |
Feb 23, 2021 | 5.866 | 5.931 | 5.632 | 5.753 | 152,004 | -0.27(-4.51%) |
Feb 22, 2021 | 6.333 | 6.484 | 5.950 | 6.025 | 194,680 | -0.32(-5.02%) |
Feb 19, 2021 | 6.147 | 7.300 | 6.147 | 6.344 | 1,233,027 | +0.20(+3.20%) |
Feb 18, 2021 | 6.325 | 6.325 | 6.072 | 6.147 | 22,838 | -0.18(-2.81%) |
Feb 17, 2021 | 6.475 | 6.475 | 6.203 | 6.325 | 41,101 | -0.17(-2.60%) |
Feb 16, 2021 | 6.606 | 6.747 | 6.390 | 6.494 | 63,648 | -0.06(-0.86%) |
Feb 12, 2021 | 6.325 | 6.559 | 6.212 | 6.550 | 82,066 | +0.22(+3.56%) |
Feb 11, 2021 | 6.625 | 6.690 | 6.110 | 6.325 | 119,739 | -0.23(-3.57%) |
Feb 10, 2021 | 6.569 | 6.569 | 6.091 | 6.559 | 175,299 | +0.07(+1.16%) |
Feb 09, 2021 | 6.035 | 7.862 | 5.913 | 6.484 | 1,779,386 | +0.52(+8.63%) |
Feb 08, 2021 | 5.688 | 5.969 | 5.594 | 5.969 | 44,774 | +0.28(+4.94%) |
Feb 05, 2021 | 5.894 | 5.946 | 5.641 | 5.688 | 33,829 | -0.21(-3.50%) |
Feb 04, 2021 | 5.847 | 5.960 | 5.810 | 5.894 | 15,632 | +0.11(+1.94%) |
Feb 03, 2021 | 5.949 | 5.949 | 5.763 | 5.782 | 16,683 | -0.15(-2.50%) |
Feb 02, 2021 | 5.809 | 6.007 | 5.805 | 5.930 | 16,697 | +0.08(+1.43%) |
Feb 01, 2021 | 6.032 | 6.032 | 5.800 | 5.847 | 20,322 | -0.07(-1.25%) |
Jan 29, 2021 | 5.939 | 6.032 | 5.856 | 5.921 | 20,042 | -0.04(-0.62%) |
Jan 28, 2021 | 5.791 | 6.023 | 5.587 | 5.958 | 57,488 | +0.13(+2.23%) |
Jan 27, 2021 | 5.837 | 6.023 | 5.819 | 5.828 | 21,239 | -0.15(-2.54%) |
Jan 26, 2021 | 6.246 | 6.301 | 5.939 | 5.980 | 46,974 | -0.21(-3.40%) |
Jan 25, 2021 | 6.051 | 6.190 | 5.856 | 6.190 | 44,264 | +0.14(+2.30%) |
Jan 22, 2021 | 5.911 | 6.051 | 5.809 | 6.051 | 57,757 | +0.14(+2.35%) |
Jan 21, 2021 | 5.754 | 5.949 | 5.568 | 5.911 | 129,764 | +0.19(+3.41%) |
Jan 20, 2021 | 5.782 | 5.847 | 5.679 | 5.717 | 40,134 | -0.03(-0.48%) |
Jan 19, 2021 | 5.800 | 5.846 | 5.661 | 5.744 | 115,612 | +0.06(+1.14%) |
Jan 15, 2021 | 5.568 | 5.707 | 5.447 | 5.679 | 62,067 | +0.13(+2.34%) |
Jan 14, 2021 | 5.197 | 6.403 | 5.197 | 5.550 | 814,009 | +0.35(+6.79%) |
Jan 13, 2021 | 5.383 | 5.383 | 5.169 | 5.197 | 43,435 | -0.21(-3.95%) |
Jan 12, 2021 | 5.475 | 5.568 | 5.359 | 5.410 | 89,947 | -0.02(-0.34%) |
Jan 11, 2021 | 5.290 | 5.559 | 5.290 | 5.429 | 230,548 | -0.03(-0.51%) |
Jan 08, 2021 | 5.336 | 5.475 | 5.206 | 5.457 | 130,924 | +0.19(+3.52%) |
Jan 07, 2021 | 5.104 | 5.438 | 4.872 | 5.271 | 591,930 | +0.91(+20.85%) |
Jan 06, 2021 | 4.362 | 4.557 | 4.325 | 4.362 | 52,368 | +0.00(+0.00%) |
Jan 05, 2021 | 4.584 | 4.640 | 4.352 | 4.362 | 56,814 | -0.18(-3.89%) |
Jan 04, 2021 | 4.362 | 4.594 | 4.241 | 4.538 | 35,062 | +0.17(+3.82%) |
Dec 31, 2020 | 4.371 | 4.371 | 4.371 | 16,326 | -0.02(-0.42%) | |
Dec 30, 2020 | 4.232 | 4.436 | 4.232 | 4.390 | 16,326 | +0.12(+2.83%) |
Dec 29, 2020 | 4.213 | 4.312 | 4.155 | 4.269 | 26,708 | +0.11(+2.68%) |
Dec 28, 2020 | 4.176 | 4.232 | 4.141 | 4.158 | 27,250 | -0.02(-0.44%) |
Dec 24, 2020 | 4.195 | 4.232 | 4.130 | 4.176 | 44,611 | -0.08(-1.96%) |
Dec 23, 2020 | 4.167 | 4.325 | 4.161 | 4.260 | 18,612 | +0.09(+2.23%) |
Dec 22, 2020 | 4.139 | 4.176 | 4.058 | 4.167 | 42,271 | -0.01(-0.22%) |
Dec 21, 2020 | 4.222 | 4.343 | 4.139 | 4.176 | 81,484 | -0.08(-1.96%) |
Dec 18, 2020 | 4.399 | 4.399 | 4.260 | 4.260 | 30,064 | -0.14(-3.16%) |
Dec 17, 2020 | 4.408 | 4.436 | 4.352 | 4.399 | 26,932 | +0.03(+0.64%) |
Dec 16, 2020 | 4.325 | 4.519 | 4.315 | 4.371 | 19,608 | +0.01(+0.21%) |
Dec 15, 2020 | 4.510 | 4.510 | 4.269 | 4.362 | 20,316 | +0.11(+2.62%) |
Dec 14, 2020 | 4.331 | 4.331 | 4.232 | 4.250 | 13,428 | +0.01(+0.22%) |
Dec 11, 2020 | 4.269 | 4.370 | 4.195 | 4.241 | 42,779 | -0.09(-2.14%) |
Dec 10, 2020 | 4.510 | 4.538 | 4.278 | 4.334 | 16,656 | +0.02(+0.43%) |
Dec 09, 2020 | 4.464 | 4.538 | 4.315 | 4.315 | 30,762 | -0.12(-2.72%) |
Dec 08, 2020 | 4.417 | 4.538 | 4.278 | 4.436 | 19,675 | +0.02(+0.42%) |
Dec 07, 2020 | 4.371 | 4.417 | 4.260 | 4.417 | 20,932 | +0.05(+1.06%) |
Dec 04, 2020 | 4.222 | 4.417 | 4.222 | 4.371 | 14,870 | +0.10(+2.39%) |
Dec 03, 2020 | 4.269 | 4.269 | 4.195 | 4.269 | 31,332 | +0.00(+0.00%) |
Dec 02, 2020 | 4.204 | 4.269 | 4.204 | 4.269 | 15,494 | +0.07(+1.77%) |
Dec 01, 2020 | 4.222 | 4.295 | 4.195 | 4.195 | 43,403 | -0.04(-0.88%) |
Nov 30, 2020 | 4.278 | 4.397 | 4.176 | 4.232 | 21,976 | -0.02(-0.44%) |
Nov 27, 2020 | 4.232 | 4.343 | 4.222 | 4.250 | 17,025 | +0.05(+1.25%) |
Nov 25, 2020 | 4.343 | 4.343 | 4.155 | 4.198 | 18,749 | -0.01(-0.15%) |
Nov 24, 2020 | 4.362 | 4.397 | 4.074 | 4.204 | 35,887 | -0.11(-2.58%) |
Nov 23, 2020 | 4.185 | 4.352 | 4.137 | 4.315 | 27,574 | +0.14(+3.33%) |
Nov 20, 2020 | 4.250 | 4.250 | 4.139 | 4.176 | 16,271 | -0.08(-1.96%) |
Nov 19, 2020 | 4.204 | 4.297 | 4.088 | 4.260 | 6,925 | +0.02(+0.44%) |
Nov 18, 2020 | 3.990 | 4.260 | 3.898 | 4.241 | 63,795 | +0.19(+4.58%) |
Nov 17, 2020 | 4.065 | 4.093 | 3.944 | 4.055 | 16,463 | +0.03(+0.69%) |
Nov 16, 2020 | 4.148 | 4.176 | 3.990 | 4.028 | 28,197 | -0.06(-1.58%) |
Nov 13, 2020 | 4.046 | 4.104 | 3.990 | 4.092 | 12,823 | +0.06(+1.37%) |
Nov 12, 2020 | 4.083 | 4.083 | 3.991 | 4.037 | 14,598 | -0.04(-0.91%) |
Nov 11, 2020 | 4.074 | 4.093 | 4.055 | 4.074 | 1,627 | +0.06(+1.62%) |
Nov 10, 2020 | 4.065 | 4.102 | 3.990 | 4.009 | 4,518 | -0.09(-2.26%) |
Nov 09, 2020 | 4.000 | 4.102 | 3.953 | 4.102 | 15,579 | +0.04(+0.91%) |
Nov 06, 2020 | 4.042 | 4.102 | 3.953 | 4.065 | 4,525 | +0.03(+0.69%) |
Nov 05, 2020 | 4.037 | 4.100 | 3.953 | 4.037 | 3,468 | +0.09(+2.25%) |
Nov 04, 2020 | 4.008 | 4.008 | 3.889 | 3.948 | 9,088 | -0.10(-2.50%) |
Nov 03, 2020 | 4.026 | 4.113 | 3.999 | 4.049 | 30,839 | +0.04(+1.03%) |
Nov 02, 2020 | 3.953 | 4.026 | 3.853 | 4.008 | 8,212 | +0.15(+3.79%) |
Oct 30, 2020 | 3.898 | 4.091 | 3.843 | 3.862 | 13,440 | +0.02(+0.48%) |
Oct 29, 2020 | 3.843 | 3.880 | 3.843 | 3.843 | 7,605 | +0.00(+0.06%) |
Oct 28, 2020 | 3.889 | 3.926 | 3.752 | 3.841 | 18,809 | -0.06(-1.47%) |
Oct 27, 2020 | 3.990 | 4.017 | 3.889 | 3.898 | 21,296 | -0.10(-2.62%) |
Oct 26, 2020 | 3.962 | 4.003 | 3.958 | 4.003 | 14,754 | -0.01(-0.24%) |
Oct 23, 2020 | 3.999 | 4.045 | 3.972 | 4.013 | 5,682 | +0.03(+0.80%) |
Oct 22, 2020 | 4.054 | 4.054 | 3.972 | 3.981 | 12,611 | -0.06(-1.58%) |
Oct 21, 2020 | 4.095 | 4.095 | 4.043 | 4.045 | 12,804 | +0.03(+0.68%) |
Oct 20, 2020 | 4.045 | 4.118 | 3.981 | 4.017 | 7,872 | -0.05(-1.13%) |
Oct 19, 2020 | 4.136 | 4.228 | 4.063 | 4.063 | 12,148 | -0.03(-0.67%) |
Oct 16, 2020 | 4.127 | 4.200 | 4.073 | 4.091 | 31,690 | -0.01(-0.22%) |
Oct 15, 2020 | 4.045 | 4.100 | 3.944 | 4.100 | 13,200 | +0.04(+0.90%) |
Oct 14, 2020 | 4.164 | 4.196 | 4.045 | 4.063 | 20,529 | +0.02(+0.45%) |
Oct 13, 2020 | 4.008 | 4.255 | 3.999 | 4.045 | 12,661 | -0.02(-0.45%) |
Oct 12, 2020 | 4.081 | 4.127 | 3.935 | 4.063 | 43,173 | -0.01(-0.20%) |
Oct 09, 2020 | 4.110 | 4.136 | 4.031 | 4.071 | 25,242 | -0.11(-2.65%) |
Oct 08, 2020 | 4.118 | 4.255 | 3.862 | 4.182 | 82,495 | +0.06(+1.56%) |
Oct 07, 2020 | 3.871 | 4.210 | 3.862 | 4.118 | 57,862 | +0.22(+5.63%) |
Oct 06, 2020 | 3.935 | 3.958 | 3.871 | 3.898 | 10,841 | +0.04(+0.95%) |
Oct 05, 2020 | 3.880 | 3.981 | 3.862 | 3.862 | 31,004 | -0.02(-0.47%) |
Oct 02, 2020 | 3.810 | 3.880 | 3.798 | 3.880 | 15,954 | +0.06(+1.47%) |
Oct 01, 2020 | 3.898 | 3.917 | 3.780 | 3.824 | 21,347 | +0.01(+0.20%) |
Sep 30, 2020 | 3.770 | 4.036 | 3.770 | 3.816 | 18,374 | +0.02(+0.48%) |
Sep 29, 2020 | 3.981 | 4.118 | 3.798 | 3.798 | 47,133 | -0.18(-4.57%) |
Sep 28, 2020 | 3.898 | 4.074 | 3.898 | 3.980 | 18,257 | +0.12(+3.05%) |
Sep 25, 2020 | 3.761 | 3.917 | 3.761 | 3.862 | 11,474 | +0.06(+1.69%) |
Sep 24, 2020 | 3.828 | 3.845 | 3.789 | 3.798 | 11,240 | +0.00(+0.00%) |
Sep 23, 2020 | 3.950 | 3.950 | 3.761 | 3.798 | 8,184 | -0.05(-1.43%) |
Sep 22, 2020 | 3.862 | 3.908 | 3.807 | 3.853 | 15,753 | -0.04(-0.94%) |
Sep 21, 2020 | 3.953 | 3.953 | 3.825 | 3.889 | 22,389 | -0.23(-5.56%) |
Sep 18, 2020 | 4.026 | 4.153 | 3.917 | 4.118 | 30,815 | +0.09(+2.27%) |
Sep 17, 2020 | 3.940 | 4.124 | 3.940 | 4.026 | 16,735 | +0.04(+0.92%) |
Sep 16, 2020 | 3.999 | 3.999 | 3.908 | 3.990 | 10,506 | +0.03(+0.69%) |
Sep 15, 2020 | 3.981 | 4.008 | 3.917 | 3.962 | 21,882 | +0.07(+1.88%) |
Sep 14, 2020 | 4.105 | 4.105 | 3.889 | 3.889 | 30,498 | +0.05(+1.43%) |
Sep 11, 2020 | 4.059 | 4.067 | 3.825 | 3.834 | 13,768 | +0.00(+0.00%) |
Sep 10, 2020 | 4.017 | 4.017 | 3.798 | 3.834 | 22,318 | -0.02(-0.48%) |
Sep 09, 2020 | 3.843 | 3.985 | 3.798 | 3.853 | 23,836 | +0.01(+0.24%) |
Sep 08, 2020 | 3.962 | 4.072 | 3.798 | 3.843 | 29,600 | -0.11(-2.78%) |
Sep 04, 2020 | 4.116 | 4.162 | 3.953 | 3.953 | 14,970 | -0.11(-2.70%) |
Sep 03, 2020 | 4.118 | 4.139 | 4.063 | 4.063 | 6,678 | -0.05(-1.33%) |
Sep 02, 2020 | 4.219 | 4.264 | 4.072 | 4.118 | 18,154 | +0.00(+0.00%) |
Sep 01, 2020 | 4.210 | 4.393 | 4.072 | 4.118 | 25,735 | -0.04(-0.88%) |
Aug 31, 2020 | 4.539 | 4.539 | 4.155 | 4.155 | 69,147 | -0.42(-9.20%) |
Aug 28, 2020 | 4.596 | 4.596 | 4.539 | 4.576 | 18,795 | +0.00(+0.00%) |
Aug 27, 2020 | 4.530 | 4.676 | 4.393 | 4.576 | 90,271 | +0.11(+2.46%) |
Aug 26, 2020 | 4.383 | 4.576 | 4.356 | 4.466 | 114,485 | +0.17(+4.05%) |
Aug 25, 2020 | 4.109 | 4.667 | 4.109 | 4.292 | 138,791 | +0.27(+6.60%) |
Aug 24, 2020 | 4.077 | 4.118 | 4.017 | 4.026 | 13,630 | -0.10(-2.45%) |
Aug 21, 2020 | 4.118 | 4.165 | 4.072 | 4.127 | 6,010 | +0.05(+1.35%) |
Aug 20, 2020 | 4.118 | 4.219 | 4.026 | 4.072 | 21,270 | -0.02(-0.45%) |
Aug 19, 2020 | 4.141 | 4.141 | 3.981 | 4.091 | 2,042 | +0.11(+2.76%) |
Aug 18, 2020 | 3.908 | 4.051 | 3.898 | 3.981 | 9,866 | +0.08(+2.11%) |
Aug 17, 2020 | 4.026 | 4.026 | 3.898 | 3.898 | 11,223 | -0.10(-2.41%) |
Aug 14, 2020 | 4.057 | 4.057 | 3.994 | 3.994 | 3,715 | -0.10(-2.35%) |
Aug 13, 2020 | 4.072 | 4.118 | 3.962 | 4.091 | 13,965 | +0.04(+0.90%) |
Aug 12, 2020 | 4.100 | 4.200 | 4.054 | 4.054 | 9,563 | -0.01(-0.23%) |
Aug 11, 2020 | 4.202 | 4.232 | 4.063 | 4.063 | 7,946 | +0.04(+0.91%) |
Aug 10, 2020 | 4.054 | 4.136 | 3.962 | 4.026 | 8,849 | -0.03(-0.68%) |
Aug 07, 2020 | 3.990 | 4.054 | 3.908 | 4.054 | 2,076 | +0.08(+2.07%) |
Aug 06, 2020 | 4.026 | 4.050 | 3.935 | 3.972 | 7,672 | -0.01(-0.34%) |
Aug 05, 2020 | 3.985 | 4.008 | 3.944 | 3.985 | 6,395 | +0.07(+1.75%) |
Aug 04, 2020 | 3.998 | 3.998 | 3.917 | 3.917 | 3,707 | -0.05(-1.36%) |
Aug 03, 2020 | 3.926 | 3.971 | 3.917 | 3.971 | 4,132 | +0.06(+1.62%) |
Jul 31, 2020 | 4.003 | 4.004 | 3.908 | 3.908 | 4,875 | -0.14(-3.35%) |
Jul 30, 2020 | 4.057 | 4.133 | 3.918 | 4.043 | 4,468 | +0.03(+0.67%) |
Jul 29, 2020 | 4.034 | 4.052 | 3.942 | 4.016 | 10,929 | +0.05(+1.37%) |
Jul 28, 2020 | 3.935 | 4.016 | 3.881 | 3.962 | 8,243 | +0.14(+3.54%) |
Jul 27, 2020 | 3.799 | 3.924 | 3.781 | 3.826 | 6,635 | +0.05(+1.44%) |
Jul 24, 2020 | 3.719 | 3.917 | 3.719 | 3.772 | 5,318 | +0.03(+0.72%) |
Jul 23, 2020 | 3.808 | 3.971 | 3.709 | 3.745 | 66,770 | -0.11(-2.81%) |
Jul 22, 2020 | 3.844 | 3.899 | 3.799 | 3.854 | 18,286 | +0.01(+0.23%) |
Jul 21, 2020 | 3.811 | 4.016 | 3.790 | 3.844 | 67,777 | +0.09(+2.40%) |
Jul 20, 2020 | 3.908 | 3.926 | 3.745 | 3.754 | 10,256 | -0.02(-0.48%) |
Jul 17, 2020 | 3.754 | 3.826 | 3.745 | 3.772 | 3,656 | -0.02(-0.48%) |
Jul 16, 2020 | 3.826 | 3.826 | 3.709 | 3.790 | 6,259 | +0.09(+2.44%) |
Jul 15, 2020 | 3.700 | 3.808 | 3.646 | 3.700 | 30,692 | +0.09(+2.50%) |
Jul 14, 2020 | 3.727 | 3.745 | 3.565 | 3.610 | 26,968 | +0.03(+0.74%) |
Jul 13, 2020 | 3.727 | 3.745 | 3.574 | 3.583 | 67,431 | -0.21(-5.46%) |
Jul 10, 2020 | 3.808 | 3.844 | 3.709 | 3.790 | 10,194 | +0.01(+0.24%) |
Jul 09, 2020 | 3.682 | 3.899 | 3.664 | 3.781 | 9,622 | +0.07(+1.95%) |
Jul 08, 2020 | 3.691 | 3.709 | 3.610 | 3.709 | 19,476 | +0.14(+3.79%) |
Jul 07, 2020 | 3.682 | 3.962 | 3.574 | 3.574 | 58,259 | -0.06(-1.74%) |
Jul 06, 2020 | 3.637 | 3.718 | 3.610 | 3.637 | 10,576 | -0.04(-1.15%) |
Jul 02, 2020 | 3.718 | 3.727 | 3.610 | 3.679 | 5,429 | -0.02(-0.56%) |
Jul 01, 2020 | 3.718 | 3.718 | 3.619 | 3.700 | 5,354 | +0.05(+1.36%) |
Jun 30, 2020 | 3.628 | 3.759 | 3.628 | 3.650 | 14,624 | +0.02(+0.62%) |
Jun 29, 2020 | 3.709 | 3.718 | 3.622 | 3.628 | 8,916 | -0.08(-2.19%) |
Jun 26, 2020 | 3.700 | 3.772 | 3.574 | 3.709 | 36,455 | +0.08(+2.24%) |
Jun 25, 2020 | 3.619 | 3.718 | 3.574 | 3.628 | 18,421 | -0.04(-0.99%) |
Jun 24, 2020 | 3.673 | 3.790 | 3.646 | 3.664 | 28,996 | -0.14(-3.56%) |
Jun 23, 2020 | 3.637 | 4.657 | 3.592 | 3.799 | 686,016 | +0.20(+5.65%) |
Jun 22, 2020 | 3.655 | 3.691 | 3.565 | 3.596 | 13,948 | -0.07(-1.85%) |
Jun 19, 2020 | 3.664 | 3.808 | 3.583 | 3.664 | 26,593 | -0.08(-2.05%) |
Jun 18, 2020 | 3.831 | 3.831 | 3.628 | 3.741 | 13,806 | +0.12(+3.37%) |
Jun 17, 2020 | 3.781 | 4.097 | 3.619 | 3.619 | 4,383 | +0.00(+0.00%) |
Jun 16, 2020 | 3.610 | 3.953 | 3.534 | 3.619 | 13,210 | +0.10(+2.82%) |
Jun 15, 2020 | 3.745 | 3.863 | 3.520 | 3.520 | 2,613 | -0.08(-2.26%) |
Jun 12, 2020 | 3.962 | 3.962 | 3.601 | 3.601 | 5,983 | +0.00(+0.00%) |
Jun 11, 2020 | 3.867 | 3.867 | 3.411 | 3.601 | 60,791 | -0.36(-9.11%) |
Jun 10, 2020 | 4.013 | 4.013 | 3.926 | 3.962 | 6,523 | -0.03(-0.68%) |
Jun 09, 2020 | 4.106 | 4.106 | 3.926 | 3.989 | 4,180 | -0.08(-2.00%) |
Jun 08, 2020 | 3.727 | 4.088 | 3.727 | 4.070 | 19,265 | +0.32(+8.41%) |
Jun 05, 2020 | 3.808 | 3.921 | 3.718 | 3.754 | 13,186 | -0.11(-2.80%) |
Jun 04, 2020 | 3.754 | 3.881 | 3.718 | 3.863 | 28,239 | +0.05(+1.42%) |
Jun 03, 2020 | 3.817 | 3.872 | 3.736 | 3.808 | 16,162 | +0.06(+1.69%) |
Jun 02, 2020 | 3.817 | 3.844 | 3.727 | 3.745 | 5,125 | +0.00(+0.00%) |