Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.497 | 7.569 | 7.481 | 7.538 | 103,900 | +0.09(+1.24%) |
May 27, 2021 | 7.414 | 7.517 | 7.388 | 7.445 | 217,373 | +0.06(+0.84%) |
May 26, 2021 | 7.363 | 7.383 | 7.337 | 7.383 | 101,631 | +0.02(+0.28%) |
May 25, 2021 | 7.394 | 7.409 | 7.337 | 7.363 | 70,509 | +0.01(+0.14%) |
May 24, 2021 | 7.311 | 7.368 | 7.284 | 7.352 | 103,371 | +0.02(+0.21%) |
May 21, 2021 | 7.208 | 7.337 | 7.183 | 7.337 | 159,587 | +0.13(+1.79%) |
May 20, 2021 | 7.208 | 7.291 | 7.110 | 7.208 | 165,920 | +0.03(+0.36%) |
May 19, 2021 | 7.059 | 7.327 | 6.925 | 7.183 | 262,355 | +0.12(+1.75%) |
May 18, 2021 | 7.100 | 7.112 | 7.013 | 7.059 | 78,575 | -0.04(-0.58%) |
May 17, 2021 | 6.977 | 7.110 | 6.977 | 7.100 | 96,453 | +0.16(+2.30%) |
May 14, 2021 | 7.002 | 7.028 | 6.766 | 6.941 | 195,426 | -0.08(-1.10%) |
May 13, 2021 | 7.033 | 7.095 | 6.977 | 7.018 | 69,719 | -0.06(-0.87%) |
May 12, 2021 | 7.224 | 7.260 | 7.002 | 7.080 | 208,194 | -0.11(-1.57%) |
May 11, 2021 | 7.275 | 7.352 | 7.157 | 7.193 | 398,746 | -0.10(-1.37%) |
May 10, 2021 | 7.286 | 7.414 | 7.265 | 7.293 | 146,718 | +0.03(+0.35%) |
May 07, 2021 | 7.239 | 7.376 | 7.237 | 7.267 | 580,904 | +0.05(+0.74%) |
May 06, 2021 | 7.332 | 7.378 | 7.208 | 7.213 | 138,158 | -0.11(-1.55%) |
May 05, 2021 | 7.213 | 7.466 | 7.213 | 7.327 | 81,044 | +0.14(+1.93%) |
May 04, 2021 | 7.440 | 7.440 | 7.069 | 7.188 | 157,858 | -0.24(-3.26%) |
May 03, 2021 | 7.486 | 7.512 | 7.388 | 7.430 | 95,405 | -0.06(-0.82%) |
Apr 30, 2021 | 7.502 | 7.548 | 7.466 | 7.491 | 42,922 | +0.02(+0.28%) |
Apr 29, 2021 | 7.491 | 7.538 | 7.440 | 7.471 | 104,434 | -0.03(-0.41%) |
Apr 28, 2021 | 7.522 | 7.584 | 7.476 | 7.502 | 67,899 | +0.03(+0.34%) |
Apr 27, 2021 | 7.594 | 7.630 | 7.468 | 7.476 | 779,197 | -0.10(-1.29%) |
Apr 26, 2021 | 7.661 | 7.759 | 7.553 | 7.574 | 75,171 | -0.12(-1.61%) |
Apr 23, 2021 | 7.723 | 7.816 | 7.677 | 7.697 | 40,203 | -0.03(-0.33%) |
Apr 22, 2021 | 7.821 | 7.821 | 7.569 | 7.723 | 55,937 | -0.05(-0.60%) |
Apr 21, 2021 | 7.630 | 7.847 | 7.579 | 7.770 | 115,765 | +0.18(+2.37%) |
Apr 20, 2021 | 7.667 | 7.706 | 7.491 | 7.589 | 117,928 | -0.11(-1.40%) |
Apr 19, 2021 | 7.687 | 7.733 | 7.651 | 7.697 | 104,426 | +0.02(+0.20%) |
Apr 16, 2021 | 7.600 | 7.728 | 7.595 | 7.682 | 121,776 | +0.06(+0.81%) |
Apr 15, 2021 | 7.708 | 7.728 | 7.610 | 7.620 | 91,180 | -0.06(-0.74%) |
Apr 14, 2021 | 7.641 | 7.697 | 7.595 | 7.677 | 51,204 | +0.02(+0.20%) |
Apr 13, 2021 | 7.723 | 7.723 | 7.610 | 7.661 | 87,978 | -0.02(-0.27%) |
Apr 12, 2021 | 7.739 | 7.744 | 7.625 | 7.682 | 45,294 | -0.02(-0.27%) |
Apr 09, 2021 | 7.713 | 7.723 | 7.610 | 7.703 | 71,473 | +0.04(+0.47%) |
Apr 08, 2021 | 7.806 | 7.811 | 7.646 | 7.667 | 113,591 | -0.09(-1.13%) |
Apr 07, 2021 | 7.672 | 7.800 | 7.646 | 7.754 | 117,575 | +0.11(+1.41%) |
Apr 06, 2021 | 7.672 | 7.769 | 7.585 | 7.646 | 40,085 | -0.03(-0.34%) |
Apr 05, 2021 | 7.775 | 7.775 | 7.646 | 7.672 | 84,091 | -0.02(-0.27%) |
Apr 01, 2021 | 7.615 | 7.746 | 7.553 | 7.692 | 283,562 | +0.13(+1.77%) |
Mar 31, 2021 | 7.564 | 7.615 | 7.517 | 7.558 | 139,809 | +0.02(+0.20%) |
Mar 30, 2021 | 7.476 | 7.674 | 7.466 | 7.543 | 305,097 | +0.08(+1.03%) |
Mar 29, 2021 | 7.476 | 7.553 | 7.414 | 7.466 | 156,582 | -0.01(-0.14%) |
Mar 26, 2021 | 7.440 | 7.524 | 7.378 | 7.476 | 538,185 | -0.41(-5.22%) |
Mar 25, 2021 | 7.806 | 7.975 | 7.795 | 7.888 | 69,814 | +0.09(+1.19%) |
Mar 24, 2021 | 7.826 | 8.109 | 7.749 | 7.795 | 86,428 | +0.09(+1.14%) |
Mar 23, 2021 | 7.883 | 8.104 | 7.620 | 7.708 | 224,911 | -0.35(-4.35%) |
Mar 22, 2021 | 7.903 | 8.181 | 7.811 | 8.058 | 245,644 | -0.36(-4.22%) |
Mar 19, 2021 | 8.583 | 8.667 | 8.293 | 8.413 | 427,509 | -0.23(-2.65%) |
Mar 18, 2021 | 8.628 | 8.752 | 8.478 | 8.643 | 134,228 | +0.02(+0.23%) |
Mar 17, 2021 | 8.652 | 8.792 | 8.383 | 8.623 | 202,571 | -0.05(-0.63%) |
Mar 16, 2021 | 8.353 | 8.707 | 8.353 | 8.677 | 173,365 | +0.33(+3.94%) |
Mar 15, 2021 | 8.363 | 8.727 | 8.303 | 8.348 | 141,858 | +0.05(+0.60%) |
Mar 12, 2021 | 8.283 | 8.373 | 8.084 | 8.298 | 162,421 | +0.01(+0.18%) |
Mar 11, 2021 | 8.009 | 8.308 | 8.009 | 8.283 | 122,102 | +0.30(+3.81%) |
Mar 10, 2021 | 7.815 | 7.979 | 7.780 | 7.979 | 73,831 | +0.16(+2.11%) |
Mar 09, 2021 | 7.755 | 7.815 | 7.695 | 7.815 | 87,695 | +0.12(+1.56%) |
Mar 08, 2021 | 7.755 | 7.755 | 7.605 | 7.695 | 79,189 | -0.05(-0.64%) |
Mar 05, 2021 | 7.725 | 7.755 | 7.630 | 7.745 | 102,666 | +0.06(+0.84%) |
Mar 04, 2021 | 7.620 | 7.855 | 7.481 | 7.680 | 114,523 | +0.08(+1.12%) |
Mar 03, 2021 | 7.456 | 7.675 | 7.381 | 7.595 | 74,976 | +0.17(+2.28%) |
Mar 02, 2021 | 7.366 | 7.506 | 7.353 | 7.426 | 59,893 | +0.05(+0.74%) |
Mar 01, 2021 | 7.231 | 7.381 | 7.231 | 7.371 | 42,468 | +0.14(+1.93%) |
Feb 26, 2021 | 7.281 | 7.380 | 7.206 | 7.231 | 47,322 | -0.07(-1.02%) |
Feb 25, 2021 | 7.336 | 7.336 | 7.271 | 7.306 | 42,125 | +0.02(+0.27%) |
Feb 24, 2021 | 7.351 | 7.353 | 7.181 | 7.286 | 59,269 | -0.07(-0.95%) |
Feb 23, 2021 | 7.311 | 7.418 | 7.087 | 7.356 | 65,892 | -0.01(-0.14%) |
Feb 22, 2021 | 7.466 | 7.530 | 7.311 | 7.366 | 152,433 | -0.06(-0.87%) |
Feb 19, 2021 | 7.281 | 7.476 | 7.112 | 7.431 | 121,515 | +0.19(+2.62%) |
Feb 18, 2021 | 7.012 | 7.281 | 6.982 | 7.241 | 110,099 | +0.23(+3.27%) |
Feb 17, 2021 | 6.857 | 7.012 | 6.857 | 7.012 | 48,590 | +0.15(+2.18%) |
Feb 16, 2021 | 6.857 | 6.877 | 6.832 | 6.862 | 110,510 | +0.04(+0.58%) |
Feb 12, 2021 | 6.787 | 6.842 | 6.708 | 6.822 | 70,583 | +0.04(+0.59%) |
Feb 11, 2021 | 6.772 | 6.782 | 6.728 | 6.782 | 70,160 | +0.05(+0.82%) |
Feb 10, 2021 | 6.732 | 6.807 | 6.708 | 6.728 | 128,665 | +0.04(+0.67%) |
Feb 09, 2021 | 6.718 | 6.732 | 6.563 | 6.683 | 45,810 | -0.04(-0.67%) |
Feb 08, 2021 | 6.728 | 6.728 | 6.488 | 6.728 | 47,170 | +0.00(+0.00%) |
Feb 05, 2021 | 6.732 | 6.752 | 6.708 | 6.728 | 46,119 | +0.00(+0.07%) |
Feb 04, 2021 | 6.583 | 6.723 | 6.495 | 6.723 | 54,631 | +0.14(+2.12%) |
Feb 03, 2021 | 6.463 | 6.658 | 6.463 | 6.583 | 52,594 | +0.12(+1.85%) |
Feb 02, 2021 | 6.388 | 6.593 | 6.373 | 6.463 | 70,579 | +0.04(+0.70%) |
Feb 01, 2021 | 6.418 | 6.507 | 6.373 | 6.418 | 77,924 | +0.00(+0.00%) |
Jan 29, 2021 | 6.498 | 6.508 | 6.373 | 6.418 | 38,700 | -0.11(-1.76%) |
Jan 28, 2021 | 6.493 | 6.593 | 6.493 | 6.533 | 20,188 | +0.00(+0.08%) |
Jan 27, 2021 | 6.628 | 6.648 | 6.478 | 6.528 | 53,536 | -0.16(-2.46%) |
Jan 26, 2021 | 6.703 | 6.708 | 6.608 | 6.693 | 38,800 | +0.01(+0.22%) |
Jan 25, 2021 | 6.728 | 6.728 | 6.558 | 6.678 | 57,354 | -0.04(-0.59%) |
Jan 22, 2021 | 6.583 | 6.728 | 6.493 | 6.718 | 153,799 | +0.07(+1.13%) |
Jan 21, 2021 | 6.458 | 6.643 | 6.443 | 6.643 | 67,645 | +0.20(+3.10%) |
Jan 20, 2021 | 6.513 | 6.533 | 6.433 | 6.443 | 30,844 | +0.01(+0.16%) |
Jan 19, 2021 | 6.413 | 6.618 | 6.388 | 6.433 | 56,941 | +0.06(+0.94%) |
Jan 15, 2021 | 6.478 | 6.478 | 6.289 | 6.373 | 58,150 | -0.03(-0.47%) |
Jan 14, 2021 | 6.378 | 6.478 | 6.378 | 6.403 | 19,961 | +0.02(+0.39%) |
Jan 13, 2021 | 6.428 | 6.478 | 6.358 | 6.378 | 40,228 | -0.00(-0.08%) |
Jan 12, 2021 | 6.363 | 6.468 | 6.358 | 6.383 | 41,339 | -0.03(-0.54%) |
Jan 11, 2021 | 6.473 | 6.473 | 6.244 | 6.418 | 76,071 | -0.06(-1.00%) |
Jan 08, 2021 | 6.373 | 6.578 | 6.363 | 6.483 | 97,051 | +0.09(+1.48%) |
Jan 07, 2021 | 6.284 | 6.461 | 6.229 | 6.388 | 92,221 | +0.19(+3.06%) |
Jan 06, 2021 | 6.044 | 6.334 | 6.029 | 6.199 | 51,916 | +0.13(+2.22%) |
Jan 05, 2021 | 6.129 | 6.189 | 6.039 | 6.064 | 77,763 | -0.06(-1.06%) |
Jan 04, 2021 | 6.164 | 6.214 | 6.034 | 6.129 | 39,779 | -0.09(-1.44%) |
Dec 31, 2020 | 6.219 | 6.219 | 6.219 | 59,275 | +0.17(+2.89%) | |
Dec 30, 2020 | 6.124 | 6.124 | 5.900 | 6.044 | 59,275 | -0.05(-0.90%) |
Dec 29, 2020 | 6.149 | 6.154 | 5.935 | 6.099 | 131,298 | +0.03(+0.58%) |
Dec 28, 2020 | 6.109 | 6.154 | 6.002 | 6.064 | 51,497 | -0.09(-1.46%) |
Dec 24, 2020 | 6.109 | 6.209 | 5.989 | 6.154 | 19,450 | +0.07(+1.15%) |
Dec 23, 2020 | 6.209 | 6.209 | 5.795 | 6.084 | 134,065 | -0.20(-3.17%) |
Dec 22, 2020 | 6.259 | 6.284 | 6.034 | 6.284 | 124,174 | +0.03(+0.48%) |
Dec 21, 2020 | 6.109 | 6.358 | 6.109 | 6.254 | 122,642 | -0.08(-1.26%) |
Dec 18, 2020 | 6.573 | 6.573 | 5.486 | 6.334 | 669,136 | -0.20(-3.13%) |
Dec 17, 2020 | 6.887 | 6.967 | 6.473 | 6.538 | 189,245 | -0.31(-4.59%) |
Dec 16, 2020 | 6.742 | 7.016 | 6.718 | 6.852 | 336,689 | +0.11(+1.64%) |
Dec 15, 2020 | 6.564 | 6.790 | 6.497 | 6.742 | 113,914 | +0.25(+3.77%) |
Dec 14, 2020 | 6.487 | 6.631 | 6.429 | 6.497 | 117,398 | +0.01(+0.18%) |
Dec 11, 2020 | 6.453 | 6.622 | 6.396 | 6.485 | 69,716 | +0.05(+0.79%) |
Dec 10, 2020 | 6.348 | 6.621 | 6.343 | 6.434 | 135,564 | +0.09(+1.36%) |
Dec 09, 2020 | 6.208 | 6.525 | 6.208 | 6.348 | 110,874 | +0.22(+3.53%) |
Dec 08, 2020 | 6.324 | 6.343 | 6.131 | 6.131 | 116,824 | -0.18(-2.89%) |
Dec 07, 2020 | 6.324 | 6.340 | 6.247 | 6.314 | 84,040 | +0.15(+2.50%) |
Dec 04, 2020 | 5.934 | 6.199 | 5.934 | 6.160 | 117,789 | +0.23(+3.81%) |
Dec 03, 2020 | 5.781 | 6.002 | 5.757 | 5.934 | 91,128 | +0.16(+2.76%) |
Dec 02, 2020 | 5.588 | 5.857 | 5.574 | 5.775 | 90,483 | +0.11(+1.85%) |
Dec 01, 2020 | 5.430 | 5.675 | 5.430 | 5.670 | 113,588 | +0.30(+5.64%) |
Nov 30, 2020 | 5.430 | 5.454 | 5.367 | 5.367 | 71,448 | +0.01(+0.27%) |
Nov 27, 2020 | 5.363 | 5.372 | 5.348 | 5.353 | 18,521 | +0.02(+0.45%) |
Nov 25, 2020 | 5.319 | 5.430 | 5.315 | 5.329 | 41,205 | -0.09(-1.60%) |
Nov 24, 2020 | 5.305 | 5.483 | 5.286 | 5.415 | 94,142 | +0.20(+3.87%) |
Nov 23, 2020 | 5.228 | 5.339 | 5.142 | 5.214 | 111,542 | +0.06(+1.12%) |
Nov 20, 2020 | 5.137 | 5.261 | 5.041 | 5.156 | 69,300 | -0.02(-0.37%) |
Nov 19, 2020 | 5.218 | 5.223 | 5.042 | 5.175 | 115,394 | +0.14(+2.87%) |
Nov 18, 2020 | 4.896 | 5.069 | 4.889 | 5.031 | 63,498 | +0.15(+3.15%) |
Nov 17, 2020 | 4.824 | 4.877 | 4.805 | 4.877 | 30,288 | +0.05(+1.10%) |
Nov 16, 2020 | 4.796 | 4.916 | 4.796 | 4.824 | 65,519 | +0.05(+1.01%) |
Nov 13, 2020 | 4.776 | 4.796 | 4.731 | 4.776 | 36,210 | +0.06(+1.22%) |
Nov 12, 2020 | 4.719 | 4.757 | 4.668 | 4.719 | 50,406 | +0.02(+0.41%) |
Nov 11, 2020 | 4.603 | 4.805 | 4.575 | 4.699 | 43,380 | +0.11(+2.41%) |
Nov 10, 2020 | 4.627 | 4.678 | 4.565 | 4.589 | 52,093 | +0.00(+0.00%) |
Nov 09, 2020 | 4.796 | 4.796 | 4.570 | 4.589 | 104,928 | -0.12(-2.55%) |
Nov 06, 2020 | 4.661 | 4.791 | 4.661 | 4.709 | 22,892 | +0.05(+1.03%) |
Nov 05, 2020 | 4.627 | 4.733 | 4.627 | 4.661 | 26,637 | +0.03(+0.57%) |
Nov 04, 2020 | 4.757 | 4.762 | 4.613 | 4.635 | 54,730 | -0.16(-3.26%) |
Nov 03, 2020 | 4.805 | 4.896 | 4.790 | 4.791 | 50,940 | -0.01(-0.30%) |
Nov 02, 2020 | 4.719 | 4.925 | 4.719 | 4.805 | 113,767 | +0.08(+1.73%) |
Oct 30, 2020 | 4.680 | 4.805 | 4.680 | 4.723 | 52,027 | -0.25(-4.93%) |
Oct 29, 2020 | 4.675 | 4.969 | 4.608 | 4.969 | 165,403 | +0.38(+8.39%) |
Oct 28, 2020 | 4.459 | 4.584 | 4.459 | 4.584 | 94,587 | +0.04(+0.95%) |
Oct 27, 2020 | 4.502 | 4.570 | 4.426 | 4.541 | 74,436 | +0.12(+2.72%) |
Oct 26, 2020 | 4.368 | 4.440 | 4.349 | 4.421 | 35,503 | +0.05(+1.10%) |
Oct 23, 2020 | 4.430 | 4.469 | 4.363 | 4.373 | 22,267 | -0.04(-0.87%) |
Oct 22, 2020 | 4.512 | 4.512 | 4.411 | 4.411 | 15,970 | -0.02(-0.54%) |
Oct 21, 2020 | 4.498 | 4.538 | 4.435 | 4.435 | 11,941 | -0.02(-0.54%) |
Oct 20, 2020 | 4.596 | 4.596 | 4.435 | 4.459 | 10,996 | -0.06(-1.27%) |
Oct 19, 2020 | 4.584 | 4.656 | 4.430 | 4.517 | 25,231 | -0.09(-1.98%) |
Oct 16, 2020 | 4.637 | 4.637 | 4.541 | 4.608 | 22,683 | -0.03(-0.62%) |
Oct 15, 2020 | 4.887 | 4.887 | 4.474 | 4.637 | 57,533 | +0.23(+5.23%) |
Oct 14, 2020 | 4.411 | 4.440 | 4.397 | 4.406 | 13,951 | -0.02(-0.54%) |
Oct 13, 2020 | 4.445 | 4.445 | 4.378 | 4.430 | 21,422 | -0.02(-0.55%) |
Oct 12, 2020 | 4.493 | 4.493 | 4.454 | 4.455 | 17,046 | +0.01(+0.23%) |
Oct 09, 2020 | 4.378 | 4.483 | 4.353 | 4.445 | 96,978 | +0.07(+1.65%) |
Oct 08, 2020 | 4.272 | 4.373 | 4.272 | 4.373 | 21,314 | +0.07(+1.68%) |
Oct 07, 2020 | 4.281 | 4.380 | 4.281 | 4.301 | 20,910 | +0.06(+1.47%) |
Oct 06, 2020 | 4.181 | 4.397 | 4.181 | 4.238 | 61,379 | -0.02(-0.45%) |
Oct 05, 2020 | 4.041 | 4.334 | 4.041 | 4.257 | 76,989 | +0.22(+5.48%) |
Oct 02, 2020 | 4.152 | 4.152 | 3.806 | 4.036 | 252,228 | -0.23(-5.30%) |
Oct 01, 2020 | 4.349 | 4.349 | 4.142 | 4.262 | 89,181 | -0.10(-2.20%) |
Sep 30, 2020 | 4.353 | 4.397 | 4.310 | 4.358 | 38,583 | +0.03(+0.78%) |
Sep 29, 2020 | 4.397 | 4.397 | 4.325 | 4.325 | 34,897 | -0.02(-0.55%) |
Sep 28, 2020 | 4.301 | 4.406 | 4.301 | 4.349 | 42,117 | +0.05(+1.12%) |
Sep 25, 2020 | 4.397 | 4.469 | 4.272 | 4.301 | 73,254 | -0.12(-2.82%) |
Sep 24, 2020 | 4.378 | 4.431 | 4.378 | 4.426 | 23,114 | -0.02(-0.43%) |
Sep 23, 2020 | 4.541 | 4.541 | 4.416 | 4.445 | 11,822 | -0.07(-1.60%) |
Sep 22, 2020 | 4.531 | 4.565 | 4.517 | 4.517 | 18,994 | +0.05(+1.08%) |
Sep 21, 2020 | 4.378 | 4.493 | 4.378 | 4.469 | 45,646 | -0.03(-0.64%) |
Sep 18, 2020 | 4.483 | 4.570 | 4.483 | 4.498 | 44,535 | -0.07(-1.47%) |
Sep 17, 2020 | 4.709 | 4.709 | 4.373 | 4.565 | 147,378 | -0.06(-1.35%) |
Sep 16, 2020 | 4.762 | 4.762 | 4.618 | 4.627 | 84,246 | -0.13(-2.73%) |
Sep 15, 2020 | 4.916 | 4.978 | 4.757 | 4.757 | 84,575 | -0.24(-4.81%) |
Sep 14, 2020 | 5.190 | 5.190 | 4.772 | 4.997 | 108,468 | -0.09(-1.79%) |
Sep 11, 2020 | 5.176 | 5.176 | 4.786 | 5.089 | 260,465 | -0.02(-0.45%) |
Sep 10, 2020 | 4.974 | 5.139 | 4.947 | 5.112 | 151,275 | +0.15(+2.95%) |
Sep 09, 2020 | 4.974 | 4.988 | 4.883 | 4.965 | 63,509 | +0.08(+1.59%) |
Sep 08, 2020 | 4.828 | 4.899 | 4.791 | 4.887 | 109,596 | +0.15(+3.09%) |
Sep 04, 2020 | 4.786 | 4.896 | 4.626 | 4.741 | 82,746 | -0.01(-0.19%) |
Sep 03, 2020 | 5.015 | 5.015 | 4.741 | 4.750 | 101,542 | -0.24(-4.77%) |
Sep 02, 2020 | 4.970 | 5.015 | 4.951 | 4.988 | 48,202 | +0.01(+0.28%) |
Sep 01, 2020 | 4.983 | 4.988 | 4.750 | 4.974 | 83,909 | +0.02(+0.46%) |
Aug 31, 2020 | 4.905 | 4.974 | 4.878 | 4.951 | 75,844 | +0.05(+1.03%) |
Aug 28, 2020 | 4.883 | 4.924 | 4.883 | 4.901 | 27,072 | +0.04(+0.75%) |
Aug 27, 2020 | 4.855 | 4.873 | 4.828 | 4.864 | 51,453 | +0.08(+1.63%) |
Aug 26, 2020 | 4.736 | 4.832 | 4.736 | 4.786 | 30,661 | +0.02(+0.48%) |
Aug 25, 2020 | 4.800 | 4.832 | 4.672 | 4.763 | 38,390 | +0.05(+1.17%) |
Aug 24, 2020 | 4.974 | 5.002 | 4.548 | 4.709 | 166,435 | -0.29(-5.86%) |
Aug 21, 2020 | 5.038 | 5.130 | 4.947 | 5.002 | 71,829 | -0.01(-0.27%) |
Aug 20, 2020 | 4.915 | 5.015 | 4.899 | 5.015 | 63,505 | +0.10(+1.96%) |
Aug 19, 2020 | 4.919 | 5.038 | 4.818 | 4.919 | 43,401 | +0.08(+1.70%) |
Aug 18, 2020 | 4.741 | 5.116 | 4.736 | 4.837 | 257,797 | +0.12(+2.52%) |
Aug 17, 2020 | 4.567 | 4.718 | 4.512 | 4.718 | 51,411 | +0.16(+3.41%) |
Aug 14, 2020 | 4.475 | 4.576 | 4.443 | 4.562 | 33,185 | +0.09(+1.94%) |
Aug 13, 2020 | 4.512 | 4.658 | 4.466 | 4.475 | 75,248 | -0.04(-0.81%) |
Aug 12, 2020 | 4.562 | 4.631 | 4.512 | 4.512 | 58,372 | -0.05(-1.10%) |
Aug 11, 2020 | 4.557 | 4.580 | 4.534 | 4.562 | 101,332 | +0.05(+1.01%) |
Aug 10, 2020 | 4.443 | 4.557 | 4.443 | 4.516 | 58,577 | +0.08(+1.75%) |
Aug 07, 2020 | 4.544 | 4.544 | 4.381 | 4.438 | 115,932 | +0.09(+2.18%) |
Aug 06, 2020 | 4.168 | 4.425 | 4.168 | 4.343 | 129,806 | +0.20(+4.78%) |
Aug 05, 2020 | 4.076 | 4.250 | 4.040 | 4.145 | 126,058 | +0.06(+1.46%) |
Aug 04, 2020 | 3.948 | 4.108 | 3.944 | 4.086 | 62,439 | +0.15(+3.72%) |
Aug 03, 2020 | 3.939 | 3.987 | 3.907 | 3.939 | 85,938 | +0.01(+0.35%) |
Jul 31, 2020 | 3.930 | 4.008 | 3.834 | 3.925 | 65,716 | -0.00(-0.11%) |
Jul 30, 2020 | 4.099 | 4.099 | 3.917 | 3.930 | 34,170 | -0.08(-2.06%) |
Jul 29, 2020 | 4.008 | 4.031 | 3.953 | 4.012 | 28,013 | +0.04(+1.04%) |
Jul 28, 2020 | 4.035 | 4.035 | 3.852 | 3.971 | 78,305 | -0.05(-1.37%) |
Jul 27, 2020 | 4.063 | 4.063 | 3.967 | 4.026 | 39,510 | +0.01(+0.34%) |
Jul 24, 2020 | 4.123 | 4.123 | 4.008 | 4.012 | 74,013 | -0.11(-2.56%) |
Jul 23, 2020 | 4.122 | 4.186 | 4.099 | 4.118 | 77,508 | +0.02(+0.45%) |
Jul 22, 2020 | 4.122 | 4.127 | 4.099 | 4.099 | 26,205 | -0.02(-0.56%) |
Jul 21, 2020 | 4.040 | 4.150 | 4.040 | 4.122 | 18,907 | +0.09(+2.27%) |
Jul 20, 2020 | 4.136 | 4.214 | 4.008 | 4.031 | 98,439 | -0.07(-1.79%) |
Jul 17, 2020 | 4.168 | 4.214 | 4.099 | 4.104 | 71,174 | -0.04(-0.99%) |
Jul 16, 2020 | 4.177 | 4.177 | 4.127 | 4.145 | 22,201 | -0.00(-0.11%) |
Jul 15, 2020 | 4.191 | 4.228 | 4.136 | 4.150 | 20,614 | +0.04(+0.89%) |
Jul 14, 2020 | 4.159 | 4.163 | 4.113 | 4.113 | 27,679 | -0.04(-0.88%) |
Jul 13, 2020 | 4.260 | 4.260 | 4.127 | 4.150 | 35,973 | -0.11(-2.58%) |
Jul 10, 2020 | 4.237 | 4.298 | 4.127 | 4.260 | 34,059 | +0.01(+0.22%) |
Jul 09, 2020 | 4.301 | 4.301 | 4.122 | 4.250 | 32,677 | -0.03(-0.75%) |
Jul 08, 2020 | 4.250 | 4.296 | 4.250 | 4.283 | 18,101 | +0.01(+0.14%) |
Jul 07, 2020 | 4.246 | 4.397 | 4.228 | 4.276 | 41,905 | +0.04(+0.83%) |
Jul 06, 2020 | 4.223 | 4.418 | 4.185 | 4.241 | 126,909 | +0.14(+3.46%) |
Jul 02, 2020 | 4.145 | 4.223 | 4.090 | 4.099 | 17,466 | -0.05(-1.10%) |
Jul 01, 2020 | 4.145 | 4.282 | 4.122 | 4.145 | 43,702 | +0.01(+0.33%) |
Jun 30, 2020 | 3.902 | 4.214 | 3.902 | 4.131 | 72,607 | +0.18(+4.52%) |
Jun 29, 2020 | 4.246 | 4.250 | 3.847 | 3.953 | 188,630 | -0.32(-7.40%) |
Jun 26, 2020 | 4.315 | 4.489 | 4.214 | 4.269 | 42,355 | -0.13(-2.92%) |
Jun 25, 2020 | 4.315 | 4.479 | 4.315 | 4.397 | 38,884 | +0.05(+1.05%) |
Jun 24, 2020 | 4.374 | 4.461 | 4.122 | 4.351 | 150,965 | -0.01(-0.21%) |
Jun 23, 2020 | 4.365 | 4.489 | 4.351 | 4.360 | 69,766 | -0.04(-0.83%) |
Jun 22, 2020 | 4.360 | 4.479 | 4.360 | 4.397 | 37,351 | +0.04(+0.84%) |
Jun 19, 2020 | 4.392 | 4.397 | 4.301 | 4.360 | 22,924 | +0.03(+0.63%) |
Jun 18, 2020 | 4.397 | 4.424 | 4.283 | 4.333 | 95,494 | -0.02(-0.42%) |
Jun 17, 2020 | 4.447 | 4.516 | 4.351 | 4.351 | 54,483 | -0.10(-2.18%) |
Jun 16, 2020 | 4.768 | 4.768 | 4.406 | 4.448 | 42,652 | -0.01(-0.19%) |
Jun 15, 2020 | 4.374 | 4.663 | 4.342 | 4.457 | 142,598 | -0.16(-3.38%) |
Jun 12, 2020 | 4.595 | 4.804 | 4.525 | 4.612 | 208,708 | +0.16(+3.62%) |
Jun 11, 2020 | 4.551 | 4.713 | 4.451 | 4.451 | 238,453 | -0.21(-4.49%) |
Jun 10, 2020 | 4.660 | 4.782 | 4.604 | 4.660 | 110,911 | +0.02(+0.38%) |
Jun 09, 2020 | 4.682 | 4.787 | 4.617 | 4.643 | 194,013 | -0.01(-0.28%) |
Jun 08, 2020 | 4.656 | 4.782 | 4.617 | 4.656 | 199,854 | +0.18(+4.09%) |
Jun 05, 2020 | 4.486 | 4.813 | 4.472 | 4.473 | 137,531 | +0.03(+0.59%) |
Jun 04, 2020 | 4.612 | 4.612 | 4.442 | 4.447 | 79,715 | -0.10(-2.30%) |
Jun 03, 2020 | 4.486 | 4.617 | 4.460 | 4.551 | 114,867 | +0.19(+4.29%) |
Jun 02, 2020 | 4.251 | 4.486 | 4.186 | 4.364 | 143,457 | +0.18(+4.37%) |