Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.34 | 10.38 | 10.03 | 10.32 | 114,008 | -0.03(-0.28%) |
May 27, 2021 | 10.17 | 10.42 | 10.11 | 10.34 | 111,298 | +0.11(+1.12%) |
May 26, 2021 | 10.45 | 10.45 | 10.11 | 10.23 | 81,088 | -0.13(-1.29%) |
May 25, 2021 | 10.67 | 10.73 | 10.28 | 10.36 | 153,501 | -0.29(-2.70%) |
May 24, 2021 | 10.53 | 10.71 | 10.34 | 10.65 | 192,867 | +0.18(+1.74%) |
May 21, 2021 | 10.72 | 10.87 | 10.39 | 10.47 | 109,425 | -0.17(-1.62%) |
May 20, 2021 | 10.57 | 10.72 | 10.21 | 10.64 | 262,080 | +0.17(+1.64%) |
May 19, 2021 | 10.20 | 10.51 | 9.859 | 10.47 | 145,551 | +0.13(+1.29%) |
May 18, 2021 | 10.88 | 10.99 | 10.31 | 10.34 | 125,825 | -0.49(-4.50%) |
May 17, 2021 | 10.59 | 11.23 | 10.47 | 10.82 | 462,133 | +0.18(+1.70%) |
May 14, 2021 | 10.56 | 10.67 | 10.40 | 10.64 | 185,420 | +0.24(+2.29%) |
May 13, 2021 | 9.935 | 10.64 | 9.935 | 10.40 | 157,849 | +0.60(+6.13%) |
May 12, 2021 | 10.03 | 10.29 | 9.688 | 9.801 | 152,461 | -0.35(-3.48%) |
May 11, 2021 | 9.525 | 10.28 | 9.506 | 10.15 | 252,491 | +0.35(+3.60%) |
May 10, 2021 | 10.41 | 10.74 | 9.687 | 9.801 | 322,195 | -0.72(-6.81%) |
May 07, 2021 | 9.715 | 10.63 | 9.630 | 10.52 | 332,841 | +0.66(+6.68%) |
May 06, 2021 | 9.095 | 9.973 | 9.067 | 9.859 | 568,280 | +0.94(+10.60%) |
May 05, 2021 | 9.038 | 9.114 | 8.780 | 8.914 | 350,520 | -0.06(-0.64%) |
May 04, 2021 | 9.076 | 9.200 | 8.904 | 8.971 | 299,869 | -0.34(-3.69%) |
May 03, 2021 | 9.630 | 9.630 | 9.238 | 9.315 | 387,756 | -0.24(-2.50%) |
Apr 30, 2021 | 9.257 | 9.630 | 9.090 | 9.553 | 901,746 | -0.09(-0.89%) |
Apr 29, 2021 | 8.217 | 10.22 | 7.673 | 9.639 | 2,937,034 | -2.34(-19.52%) |
Apr 28, 2021 | 12.81 | 13.10 | 11.84 | 11.98 | 879,809 | -0.96(-7.45%) |
Apr 27, 2021 | 14.03 | 14.15 | 12.85 | 12.94 | 681,844 | -1.12(-7.94%) |
Apr 26, 2021 | 14.31 | 14.77 | 13.55 | 14.06 | 1,027,978 | -0.16(-1.14%) |
Apr 23, 2021 | 11.84 | 14.56 | 11.79 | 14.22 | 2,151,156 | +2.42(+20.55%) |
Apr 22, 2021 | 13.62 | 13.91 | 11.65 | 11.80 | 2,494,719 | -1.78(-13.08%) |
Apr 21, 2021 | 10.71 | 13.70 | 10.71 | 13.57 | 6,213,234 | +2.87(+26.85%) |
Apr 20, 2021 | 10.26 | 11.03 | 9.582 | 10.70 | 2,358,246 | +1.15(+12.10%) |
Apr 19, 2021 | 9.553 | 9.668 | 9.305 | 9.544 | 173,361 | -0.10(-0.99%) |
Apr 16, 2021 | 9.219 | 9.687 | 8.971 | 9.639 | 148,370 | +0.40(+4.34%) |
Apr 15, 2021 | 9.448 | 9.506 | 9.210 | 9.238 | 142,677 | -0.15(-1.63%) |
Apr 14, 2021 | 9.649 | 9.696 | 9.381 | 9.391 | 85,018 | -0.23(-2.38%) |
Apr 13, 2021 | 9.486 | 9.668 | 9.310 | 9.620 | 108,038 | +0.08(+0.80%) |
Apr 12, 2021 | 9.563 | 9.725 | 9.439 | 9.544 | 70,169 | -0.04(-0.40%) |
Apr 09, 2021 | 9.620 | 9.658 | 9.440 | 9.582 | 121,965 | -0.09(-0.89%) |
Apr 08, 2021 | 9.515 | 9.687 | 9.305 | 9.668 | 145,239 | +0.19(+2.01%) |
Apr 07, 2021 | 9.257 | 9.534 | 9.067 | 9.477 | 290,051 | +0.20(+2.16%) |
Apr 06, 2021 | 9.334 | 9.460 | 8.990 | 9.276 | 107,231 | -0.02(-0.21%) |
Apr 05, 2021 | 9.067 | 9.687 | 9.036 | 9.296 | 419,068 | +0.24(+2.63%) |
Apr 01, 2021 | 8.589 | 9.305 | 8.494 | 9.057 | 296,635 | +0.52(+6.03%) |
Mar 31, 2021 | 8.427 | 8.780 | 8.336 | 8.542 | 161,232 | +0.18(+2.17%) |
Mar 30, 2021 | 7.969 | 8.505 | 7.907 | 8.360 | 114,410 | +0.30(+3.67%) |
Mar 29, 2021 | 8.503 | 8.752 | 8.026 | 8.064 | 193,227 | -0.40(-4.74%) |
Mar 26, 2021 | 7.797 | 8.847 | 7.797 | 8.465 | 341,376 | +0.67(+8.57%) |
Mar 25, 2021 | 7.387 | 7.835 | 7.253 | 7.797 | 129,170 | +0.54(+7.50%) |
Mar 24, 2021 | 7.186 | 7.769 | 7.186 | 7.253 | 200,226 | +0.11(+1.60%) |
Mar 23, 2021 | 7.291 | 7.492 | 7.015 | 7.139 | 147,784 | -0.16(-2.22%) |
Mar 22, 2021 | 7.988 | 7.988 | 7.263 | 7.301 | 176,459 | -0.66(-8.27%) |
Mar 19, 2021 | 8.523 | 8.561 | 7.959 | 7.959 | 395,862 | +0.01(+0.12%) |
Mar 18, 2021 | 8.339 | 8.881 | 7.807 | 7.950 | 256,001 | -0.45(-5.32%) |
Mar 17, 2021 | 7.437 | 8.881 | 7.219 | 8.396 | 529,944 | +1.04(+14.06%) |
Mar 16, 2021 | 6.354 | 7.779 | 6.354 | 7.361 | 570,425 | +1.15(+18.50%) |
Mar 15, 2021 | 5.974 | 6.221 | 5.794 | 6.212 | 195,009 | +0.69(+12.56%) |
Mar 12, 2021 | 5.224 | 5.699 | 5.224 | 5.518 | 231,204 | +0.26(+4.87%) |
Mar 11, 2021 | 5.319 | 5.347 | 5.110 | 5.262 | 49,106 | -0.06(-1.07%) |
Mar 10, 2021 | 5.281 | 5.366 | 5.234 | 5.319 | 40,217 | +0.02(+0.36%) |
Mar 09, 2021 | 5.091 | 5.338 | 5.062 | 5.300 | 54,876 | +0.23(+4.49%) |
Mar 08, 2021 | 5.034 | 5.157 | 4.982 | 5.072 | 57,746 | +0.04(+0.75%) |
Mar 05, 2021 | 4.996 | 5.062 | 4.920 | 5.034 | 62,222 | +0.10(+2.12%) |
Mar 04, 2021 | 4.892 | 5.015 | 4.882 | 4.930 | 59,182 | +0.04(+0.78%) |
Mar 03, 2021 | 4.892 | 4.987 | 4.854 | 4.892 | 27,265 | +0.00(+0.00%) |
Mar 02, 2021 | 4.882 | 4.949 | 4.768 | 4.892 | 45,263 | +0.03(+0.59%) |
Mar 01, 2021 | 4.816 | 4.930 | 4.711 | 4.863 | 68,065 | +0.10(+2.20%) |
Feb 26, 2021 | 4.787 | 4.906 | 4.749 | 4.759 | 68,855 | +0.00(+0.00%) |
Feb 25, 2021 | 5.015 | 5.043 | 4.759 | 4.759 | 61,785 | -0.25(-4.93%) |
Feb 24, 2021 | 4.987 | 5.043 | 4.911 | 5.005 | 31,230 | +0.04(+0.76%) |
Feb 23, 2021 | 4.996 | 5.100 | 4.911 | 4.968 | 39,954 | +0.01(+0.19%) |
Feb 22, 2021 | 4.977 | 4.996 | 4.863 | 4.958 | 39,207 | +0.01(+0.19%) |
Feb 19, 2021 | 4.920 | 4.977 | 4.825 | 4.949 | 57,379 | +0.02(+0.39%) |
Feb 18, 2021 | 4.930 | 5.015 | 4.892 | 4.930 | 49,926 | +0.01(+0.19%) |
Feb 17, 2021 | 4.949 | 4.987 | 4.892 | 4.920 | 37,694 | -0.04(-0.77%) |
Feb 16, 2021 | 5.005 | 5.005 | 4.911 | 4.958 | 49,897 | +0.00(+0.00%) |
Feb 12, 2021 | 4.863 | 4.968 | 4.844 | 4.958 | 57,064 | +0.09(+1.75%) |
Feb 11, 2021 | 5.005 | 5.034 | 4.844 | 4.873 | 46,022 | -0.12(-2.47%) |
Feb 10, 2021 | 5.024 | 5.053 | 4.939 | 4.996 | 55,872 | +0.01(+0.19%) |
Feb 09, 2021 | 4.977 | 5.024 | 4.911 | 4.987 | 43,683 | -0.01(-0.19%) |
Feb 08, 2021 | 4.901 | 4.996 | 4.882 | 4.996 | 60,676 | +0.09(+1.94%) |
Feb 05, 2021 | 4.901 | 4.954 | 4.816 | 4.901 | 43,377 | +0.00(+0.00%) |
Feb 04, 2021 | 4.787 | 4.901 | 4.778 | 4.901 | 84,997 | +0.12(+2.58%) |
Feb 03, 2021 | 4.768 | 4.828 | 4.730 | 4.778 | 51,709 | +0.01(+0.20%) |
Feb 02, 2021 | 4.759 | 4.797 | 4.721 | 4.768 | 47,162 | +0.07(+1.41%) |
Feb 01, 2021 | 4.645 | 4.749 | 4.607 | 4.702 | 73,618 | +0.08(+1.64%) |
Jan 29, 2021 | 4.635 | 4.749 | 4.626 | 4.626 | 94,229 | -0.07(-1.42%) |
Jan 28, 2021 | 4.683 | 4.797 | 4.626 | 4.692 | 90,166 | +0.08(+1.65%) |
Jan 27, 2021 | 4.673 | 4.702 | 4.578 | 4.616 | 129,874 | -0.14(-2.99%) |
Jan 26, 2021 | 4.768 | 4.774 | 4.721 | 4.759 | 89,067 | +0.01(+0.20%) |
Jan 25, 2021 | 4.768 | 4.797 | 4.721 | 4.749 | 72,715 | -0.06(-1.19%) |
Jan 22, 2021 | 4.797 | 4.808 | 4.759 | 4.806 | 109,390 | +0.00(+0.00%) |
Jan 21, 2021 | 4.844 | 4.855 | 4.797 | 4.806 | 85,904 | -0.03(-0.59%) |
Jan 20, 2021 | 4.816 | 4.882 | 4.768 | 4.835 | 65,861 | +0.02(+0.39%) |
Jan 19, 2021 | 4.759 | 4.868 | 4.702 | 4.816 | 81,626 | +0.09(+1.81%) |
Jan 15, 2021 | 4.730 | 4.778 | 4.702 | 4.730 | 73,488 | -0.03(-0.60%) |
Jan 14, 2021 | 4.749 | 4.787 | 4.702 | 4.759 | 134,853 | +0.02(+0.40%) |
Jan 13, 2021 | 4.759 | 4.797 | 4.702 | 4.740 | 92,260 | -0.04(-0.80%) |
Jan 12, 2021 | 4.749 | 4.797 | 4.735 | 4.778 | 137,382 | +0.03(+0.60%) |
Jan 11, 2021 | 4.711 | 4.768 | 4.711 | 4.749 | 119,590 | +0.00(+0.00%) |
Jan 08, 2021 | 4.797 | 4.939 | 4.730 | 4.749 | 102,125 | -0.03(-0.60%) |
Jan 07, 2021 | 4.797 | 4.844 | 4.778 | 4.778 | 128,826 | -0.02(-0.40%) |
Jan 06, 2021 | 4.749 | 4.911 | 4.749 | 4.797 | 90,688 | +0.12(+2.64%) |
Jan 05, 2021 | 4.673 | 4.740 | 4.654 | 4.673 | 69,870 | -0.02(-0.40%) |
Jan 04, 2021 | 4.787 | 4.787 | 4.673 | 4.692 | 131,083 | -0.08(-1.59%) |
Dec 31, 2020 | 4.768 | 4.768 | 4.768 | 69,845 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.797 | 4.797 | 4.721 | 4.721 | 69,845 | -0.09(-1.78%) |
Dec 29, 2020 | 4.892 | 4.892 | 4.797 | 4.806 | 175,378 | -0.09(-1.94%) |
Dec 28, 2020 | 4.844 | 4.958 | 4.816 | 4.901 | 133,445 | +0.15(+3.20%) |
Dec 24, 2020 | 4.768 | 4.787 | 4.721 | 4.749 | 52,431 | -0.03(-0.60%) |
Dec 23, 2020 | 4.759 | 4.825 | 4.749 | 4.778 | 92,046 | +0.02(+0.40%) |
Dec 22, 2020 | 4.844 | 4.844 | 4.749 | 4.759 | 132,000 | -0.09(-1.76%) |
Dec 21, 2020 | 4.892 | 4.911 | 4.797 | 4.844 | 215,416 | -0.09(-1.92%) |
Dec 18, 2020 | 4.987 | 5.034 | 4.863 | 4.939 | 314,589 | -0.07(-1.33%) |
Dec 17, 2020 | 5.034 | 5.072 | 4.977 | 5.005 | 83,739 | -0.04(-0.75%) |
Dec 16, 2020 | 5.043 | 5.148 | 5.043 | 5.043 | 160,849 | -0.03(-0.56%) |
Dec 15, 2020 | 5.043 | 5.100 | 5.034 | 5.072 | 105,671 | +0.01(+0.19%) |
Dec 14, 2020 | 5.034 | 5.129 | 5.034 | 5.062 | 148,021 | +0.03(+0.57%) |
Dec 11, 2020 | 5.015 | 5.062 | 4.987 | 5.034 | 52,431 | -0.03(-0.56%) |
Dec 10, 2020 | 4.987 | 5.091 | 4.977 | 5.062 | 97,395 | +0.03(+0.57%) |
Dec 09, 2020 | 5.043 | 5.081 | 5.015 | 5.034 | 75,957 | -0.04(-0.75%) |
Dec 08, 2020 | 4.996 | 5.081 | 4.996 | 5.072 | 86,428 | +0.04(+0.75%) |
Dec 07, 2020 | 5.024 | 5.062 | 4.939 | 5.034 | 57,415 | +0.00(+0.00%) |
Dec 04, 2020 | 4.958 | 5.043 | 4.930 | 5.034 | 108,863 | +0.08(+1.53%) |
Dec 03, 2020 | 4.939 | 4.987 | 4.930 | 4.958 | 43,996 | +0.02(+0.38%) |
Dec 02, 2020 | 4.930 | 4.977 | 4.906 | 4.939 | 50,179 | +0.02(+0.39%) |
Dec 01, 2020 | 4.892 | 4.964 | 4.863 | 4.920 | 62,703 | +0.09(+1.77%) |
Nov 30, 2020 | 4.977 | 4.986 | 4.816 | 4.835 | 128,863 | -0.17(-3.42%) |
Nov 27, 2020 | 5.034 | 5.043 | 4.958 | 5.005 | 31,690 | -0.03(-0.57%) |
Nov 25, 2020 | 5.034 | 5.081 | 4.987 | 5.034 | 80,753 | -0.04(-0.75%) |
Nov 24, 2020 | 4.996 | 5.129 | 4.996 | 5.072 | 118,199 | +0.09(+1.71%) |
Nov 23, 2020 | 4.987 | 4.996 | 4.949 | 4.987 | 59,491 | +0.00(+0.00%) |
Nov 20, 2020 | 5.043 | 5.053 | 4.968 | 4.987 | 69,277 | -0.10(-2.05%) |
Nov 19, 2020 | 5.091 | 5.129 | 5.044 | 5.091 | 72,656 | +0.00(+0.00%) |
Nov 18, 2020 | 5.091 | 5.157 | 5.091 | 5.091 | 114,107 | -0.02(-0.37%) |
Nov 17, 2020 | 5.044 | 5.138 | 5.027 | 5.110 | 76,295 | +0.00(+0.00%) |
Nov 16, 2020 | 4.978 | 5.129 | 4.978 | 5.110 | 99,615 | +0.13(+2.65%) |
Nov 13, 2020 | 4.902 | 5.034 | 4.893 | 4.978 | 79,022 | +0.08(+1.54%) |
Nov 12, 2020 | 4.902 | 4.997 | 4.836 | 4.902 | 83,391 | -0.09(-1.89%) |
Nov 11, 2020 | 5.044 | 5.053 | 4.978 | 4.997 | 101,426 | -0.09(-1.85%) |
Nov 10, 2020 | 4.978 | 5.138 | 4.978 | 5.091 | 130,496 | +0.05(+0.93%) |
Nov 09, 2020 | 5.082 | 5.185 | 4.884 | 5.044 | 118,843 | +0.36(+7.65%) |
Nov 06, 2020 | 4.808 | 4.978 | 4.686 | 4.686 | 44,549 | -0.12(-2.55%) |
Nov 05, 2020 | 4.704 | 4.884 | 4.704 | 4.808 | 32,444 | +0.10(+2.20%) |
Nov 04, 2020 | 4.714 | 4.723 | 4.676 | 4.704 | 26,690 | -0.08(-1.58%) |
Nov 03, 2020 | 4.742 | 4.799 | 4.676 | 4.780 | 40,399 | +0.07(+1.40%) |
Nov 02, 2020 | 4.657 | 4.733 | 4.648 | 4.714 | 62,774 | +0.12(+2.67%) |
Oct 30, 2020 | 4.704 | 4.733 | 4.582 | 4.591 | 51,762 | -0.14(-2.99%) |
Oct 29, 2020 | 4.761 | 4.789 | 4.686 | 4.733 | 52,050 | -0.05(-0.99%) |
Oct 28, 2020 | 4.865 | 4.893 | 4.761 | 4.780 | 41,972 | -0.13(-2.69%) |
Oct 27, 2020 | 4.902 | 4.940 | 4.902 | 4.912 | 26,681 | +0.01(+0.19%) |
Oct 26, 2020 | 4.940 | 4.940 | 4.894 | 4.902 | 44,485 | -0.05(-0.95%) |
Oct 23, 2020 | 4.902 | 4.997 | 4.902 | 4.950 | 52,186 | +0.01(+0.19%) |
Oct 22, 2020 | 4.997 | 5.025 | 4.940 | 4.940 | 46,401 | -0.08(-1.69%) |
Oct 21, 2020 | 4.950 | 5.067 | 4.950 | 5.025 | 43,865 | +0.05(+0.95%) |
Oct 20, 2020 | 4.902 | 5.025 | 4.902 | 4.978 | 48,668 | +0.07(+1.34%) |
Oct 19, 2020 | 4.902 | 4.997 | 4.902 | 4.912 | 60,211 | -0.03(-0.57%) |
Oct 16, 2020 | 4.855 | 4.997 | 4.855 | 4.940 | 63,641 | +0.04(+0.87%) |
Oct 15, 2020 | 4.855 | 4.902 | 4.818 | 4.898 | 56,345 | +0.04(+0.87%) |
Oct 14, 2020 | 4.846 | 4.921 | 4.827 | 4.855 | 66,695 | -0.03(-0.58%) |
Oct 13, 2020 | 4.874 | 4.931 | 4.865 | 4.884 | 55,201 | -0.03(-0.58%) |
Oct 12, 2020 | 4.884 | 4.950 | 4.865 | 4.912 | 52,103 | +0.03(+0.58%) |
Oct 09, 2020 | 4.855 | 5.034 | 4.855 | 4.884 | 77,431 | +0.00(+0.00%) |
Oct 08, 2020 | 4.808 | 4.940 | 4.808 | 4.884 | 90,018 | +0.08(+1.57%) |
Oct 07, 2020 | 4.695 | 4.855 | 4.695 | 4.808 | 76,442 | +0.12(+2.62%) |
Oct 06, 2020 | 4.704 | 4.808 | 4.667 | 4.686 | 62,602 | -0.03(-0.60%) |
Oct 05, 2020 | 4.620 | 4.714 | 4.620 | 4.714 | 65,687 | +0.08(+1.83%) |
Oct 02, 2020 | 4.582 | 4.667 | 4.554 | 4.629 | 32,987 | +0.02(+0.41%) |
Oct 01, 2020 | 4.686 | 4.695 | 4.563 | 4.610 | 33,267 | -0.06(-1.21%) |
Sep 30, 2020 | 4.638 | 4.714 | 4.638 | 4.667 | 33,506 | +0.01(+0.20%) |
Sep 29, 2020 | 4.657 | 4.667 | 4.587 | 4.657 | 23,126 | -0.05(-1.00%) |
Sep 28, 2020 | 4.582 | 4.808 | 4.582 | 4.704 | 59,247 | +0.17(+3.74%) |
Sep 25, 2020 | 4.478 | 4.620 | 4.478 | 4.535 | 35,851 | +0.13(+3.00%) |
Sep 24, 2020 | 4.384 | 4.422 | 4.356 | 4.403 | 23,368 | +0.05(+1.08%) |
Sep 23, 2020 | 4.412 | 4.648 | 4.327 | 4.356 | 49,587 | -0.07(-1.49%) |
Sep 22, 2020 | 4.506 | 4.525 | 4.238 | 4.422 | 71,189 | -0.03(-0.64%) |
Sep 21, 2020 | 4.704 | 4.704 | 4.431 | 4.450 | 75,827 | -0.30(-6.35%) |
Sep 18, 2020 | 4.789 | 4.818 | 4.492 | 4.752 | 321,073 | +0.00(+0.00%) |
Sep 17, 2020 | 4.714 | 4.789 | 4.695 | 4.752 | 57,677 | +0.05(+1.00%) |
Sep 16, 2020 | 4.733 | 4.761 | 4.686 | 4.704 | 70,811 | +0.01(+0.20%) |
Sep 15, 2020 | 4.761 | 4.780 | 4.686 | 4.695 | 41,622 | -0.06(-1.29%) |
Sep 14, 2020 | 4.770 | 4.836 | 4.733 | 4.756 | 59,523 | +0.03(+0.70%) |
Sep 11, 2020 | 4.789 | 4.846 | 4.686 | 4.723 | 49,746 | -0.04(-0.79%) |
Sep 10, 2020 | 4.789 | 4.902 | 4.695 | 4.761 | 52,024 | -0.02(-0.39%) |
Sep 09, 2020 | 4.770 | 4.935 | 4.742 | 4.780 | 62,190 | +0.07(+1.40%) |
Sep 08, 2020 | 5.006 | 5.044 | 4.714 | 4.714 | 55,375 | -0.37(-7.24%) |
Sep 04, 2020 | 5.025 | 5.185 | 5.025 | 5.082 | 21,426 | +0.15(+3.06%) |
Sep 03, 2020 | 5.185 | 5.223 | 4.921 | 4.931 | 32,372 | -0.22(-4.21%) |
Sep 02, 2020 | 5.185 | 5.242 | 5.138 | 5.148 | 29,633 | -0.04(-0.73%) |
Sep 01, 2020 | 5.327 | 5.327 | 5.119 | 5.185 | 29,197 | -0.13(-2.48%) |
Aug 31, 2020 | 5.412 | 5.412 | 5.289 | 5.317 | 48,762 | -0.10(-1.91%) |
Aug 28, 2020 | 5.440 | 5.440 | 5.412 | 5.421 | 18,350 | +0.04(+0.70%) |
Aug 27, 2020 | 5.346 | 5.421 | 5.304 | 5.383 | 23,373 | +0.08(+1.60%) |
Aug 26, 2020 | 5.336 | 5.374 | 5.223 | 5.298 | 26,748 | -0.06(-1.06%) |
Aug 25, 2020 | 5.280 | 5.374 | 5.280 | 5.355 | 19,652 | +0.08(+1.61%) |
Aug 24, 2020 | 5.270 | 5.327 | 5.223 | 5.270 | 31,946 | +0.08(+1.64%) |
Aug 21, 2020 | 5.610 | 5.610 | 5.185 | 5.185 | 48,473 | -0.25(-4.51%) |
Aug 20, 2020 | 5.402 | 5.458 | 5.402 | 5.430 | 14,347 | +0.01(+0.17%) |
Aug 19, 2020 | 5.430 | 5.430 | 5.370 | 5.421 | 21,308 | +0.02(+0.35%) |
Aug 18, 2020 | 5.430 | 5.477 | 5.365 | 5.402 | 28,288 | -0.01(-0.17%) |
Aug 17, 2020 | 5.374 | 5.458 | 5.374 | 5.412 | 45,915 | +0.09(+1.76%) |
Aug 14, 2020 | 5.384 | 5.505 | 5.288 | 5.318 | 22,215 | -0.07(-1.39%) |
Aug 13, 2020 | 5.533 | 5.538 | 5.374 | 5.393 | 16,387 | -0.20(-3.52%) |
Aug 12, 2020 | 5.505 | 5.702 | 5.477 | 5.590 | 34,488 | +0.12(+2.23%) |
Aug 11, 2020 | 5.468 | 5.477 | 5.318 | 5.468 | 18,237 | +0.08(+1.57%) |
Aug 10, 2020 | 5.449 | 5.477 | 5.374 | 5.384 | 35,950 | +0.05(+0.88%) |
Aug 07, 2020 | 5.084 | 5.477 | 5.056 | 5.337 | 14,525 | +0.34(+6.74%) |
Aug 06, 2020 | 4.915 | 5.028 | 4.915 | 5.000 | 8,874 | +0.01(+0.19%) |
Aug 05, 2020 | 5.000 | 5.009 | 4.840 | 4.990 | 21,257 | +0.09(+1.91%) |
Aug 04, 2020 | 4.812 | 4.897 | 4.719 | 4.897 | 14,915 | +0.08(+1.75%) |
Aug 03, 2020 | 4.812 | 4.859 | 4.691 | 4.812 | 23,193 | +0.08(+1.78%) |
Jul 31, 2020 | 4.747 | 4.915 | 4.728 | 4.728 | 31,080 | -0.11(-2.32%) |
Jul 30, 2020 | 4.812 | 4.990 | 4.812 | 4.841 | 12,144 | -0.09(-1.90%) |
Jul 29, 2020 | 5.000 | 5.000 | 4.841 | 4.934 | 21,357 | -0.07(-1.31%) |
Jul 28, 2020 | 5.009 | 5.135 | 4.756 | 5.000 | 56,566 | -0.07(-1.48%) |
Jul 27, 2020 | 5.103 | 5.355 | 5.009 | 5.075 | 10,322 | -0.07(-1.28%) |
Jul 24, 2020 | 5.365 | 5.402 | 5.140 | 5.140 | 11,214 | -0.20(-3.68%) |
Jul 23, 2020 | 5.262 | 5.458 | 5.224 | 5.337 | 15,606 | +0.02(+0.35%) |
Jul 22, 2020 | 5.515 | 5.543 | 5.281 | 5.318 | 12,718 | -0.29(-5.18%) |
Jul 21, 2020 | 5.487 | 5.702 | 5.477 | 5.608 | 13,054 | +0.12(+2.22%) |
Jul 20, 2020 | 5.224 | 5.627 | 5.224 | 5.487 | 11,970 | +0.20(+3.72%) |
Jul 17, 2020 | 5.037 | 5.355 | 5.037 | 5.290 | 23,924 | +0.17(+3.29%) |
Jul 16, 2020 | 5.262 | 5.309 | 5.037 | 5.121 | 16,305 | -0.15(-2.84%) |
Jul 15, 2020 | 5.093 | 5.374 | 5.093 | 5.271 | 35,012 | +0.33(+6.63%) |
Jul 14, 2020 | 4.831 | 5.037 | 4.813 | 4.944 | 13,865 | +0.12(+2.52%) |
Jul 13, 2020 | 5.000 | 5.227 | 4.756 | 4.822 | 33,859 | -0.12(-2.46%) |
Jul 10, 2020 | 4.738 | 4.953 | 4.728 | 4.944 | 21,040 | +0.21(+4.35%) |
Jul 09, 2020 | 5.262 | 5.327 | 4.728 | 4.738 | 47,252 | -0.55(-10.44%) |
Jul 08, 2020 | 5.337 | 5.552 | 5.231 | 5.290 | 27,513 | -0.04(-0.70%) |
Jul 07, 2020 | 5.767 | 5.767 | 5.327 | 5.327 | 30,537 | -0.51(-8.67%) |
Jul 06, 2020 | 6.086 | 6.086 | 5.796 | 5.833 | 45,765 | -0.15(-2.50%) |
Jul 02, 2020 | 6.123 | 6.133 | 5.955 | 5.983 | 20,506 | -0.03(-0.47%) |
Jul 01, 2020 | 6.076 | 6.123 | 5.964 | 6.011 | 37,474 | -0.03(-0.47%) |
Jun 30, 2020 | 5.627 | 6.039 | 5.627 | 6.039 | 39,535 | +0.34(+5.91%) |
Jun 29, 2020 | 5.627 | 5.786 | 5.585 | 5.702 | 34,453 | +0.07(+1.16%) |
Jun 26, 2020 | 5.458 | 5.702 | 5.346 | 5.636 | 214,360 | +0.12(+2.21%) |
Jun 25, 2020 | 5.271 | 5.533 | 5.271 | 5.515 | 39,796 | +0.22(+4.06%) |
Jun 24, 2020 | 5.458 | 5.482 | 5.299 | 5.299 | 49,704 | -0.17(-3.08%) |
Jun 23, 2020 | 5.590 | 5.599 | 5.449 | 5.468 | 35,173 | -0.04(-0.68%) |
Jun 22, 2020 | 5.440 | 5.608 | 5.430 | 5.505 | 62,709 | +0.11(+2.08%) |
Jun 19, 2020 | 5.458 | 5.496 | 5.327 | 5.393 | 107,447 | +0.03(+0.52%) |
Jun 18, 2020 | 5.599 | 5.711 | 5.365 | 5.365 | 93,842 | -0.30(-5.29%) |
Jun 17, 2020 | 5.964 | 5.992 | 5.655 | 5.664 | 42,343 | -0.30(-5.02%) |
Jun 16, 2020 | 6.133 | 6.133 | 5.861 | 5.964 | 30,298 | -0.05(-0.78%) |
Jun 15, 2020 | 5.533 | 6.095 | 5.533 | 6.011 | 53,588 | +0.33(+5.77%) |
Jun 12, 2020 | 5.711 | 5.852 | 5.533 | 5.683 | 60,986 | +0.22(+3.94%) |
Jun 11, 2020 | 5.608 | 5.730 | 5.458 | 5.468 | 66,346 | -0.35(-6.03%) |
Jun 10, 2020 | 6.245 | 6.367 | 5.767 | 5.819 | 79,207 | -0.49(-7.79%) |
Jun 09, 2020 | 6.151 | 6.460 | 5.927 | 6.310 | 45,903 | +0.04(+0.60%) |
Jun 08, 2020 | 6.198 | 6.423 | 6.137 | 6.273 | 94,135 | +0.08(+1.36%) |
Jun 05, 2020 | 6.086 | 6.217 | 6.020 | 6.189 | 91,319 | +0.20(+3.28%) |
Jun 04, 2020 | 5.814 | 6.179 | 5.814 | 5.992 | 96,897 | +0.08(+1.43%) |
Jun 03, 2020 | 5.927 | 6.058 | 5.833 | 5.908 | 50,834 | +0.10(+1.77%) |
Jun 02, 2020 | 5.777 | 6.020 | 5.777 | 5.805 | 72,016 | +0.05(+0.81%) |