Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.274 | 6.296 | 6.231 | 6.274 | 69,206 | -0.06(-0.92%) |
Jan 28, 2021 | 6.347 | 6.361 | 6.296 | 6.332 | 25,620 | +0.09(+1.51%) |
Jan 27, 2021 | 6.383 | 6.383 | 6.238 | 6.238 | 63,444 | -0.17(-2.60%) |
Jan 26, 2021 | 6.289 | 6.405 | 6.289 | 6.405 | 63,679 | +0.13(+2.08%) |
Jan 25, 2021 | 6.260 | 6.311 | 6.249 | 6.274 | 64,735 | +0.00(+0.00%) |
Jan 22, 2021 | 6.274 | 6.309 | 6.274 | 6.274 | 38,601 | -0.04(-0.57%) |
Jan 21, 2021 | 6.318 | 6.380 | 6.289 | 6.311 | 32,032 | -0.01(-0.11%) |
Jan 20, 2021 | 6.332 | 6.398 | 6.314 | 6.318 | 23,353 | +0.01(+0.11%) |
Jan 19, 2021 | 6.456 | 6.456 | 6.267 | 6.311 | 96,955 | -0.15(-2.25%) |
Jan 15, 2021 | 6.419 | 6.477 | 6.391 | 6.456 | 20,817 | +0.01(+0.23%) |
Jan 14, 2021 | 6.325 | 6.608 | 6.269 | 6.441 | 235,272 | +0.13(+2.07%) |
Jan 13, 2021 | 6.267 | 6.311 | 6.238 | 6.311 | 87,543 | +0.07(+1.05%) |
Jan 12, 2021 | 6.441 | 6.441 | 6.231 | 6.245 | 63,737 | -0.17(-2.60%) |
Jan 11, 2021 | 6.477 | 6.477 | 6.390 | 6.412 | 47,998 | -0.06(-0.90%) |
Jan 08, 2021 | 6.441 | 6.572 | 6.354 | 6.470 | 50,871 | +0.17(+2.77%) |
Jan 07, 2021 | 6.202 | 6.517 | 6.202 | 6.296 | 101,634 | +0.09(+1.40%) |
Jan 06, 2021 | 6.274 | 6.274 | 6.129 | 6.209 | 34,453 | -0.03(-0.47%) |
Jan 05, 2021 | 6.093 | 6.253 | 6.071 | 6.238 | 32,652 | +0.17(+2.75%) |
Jan 04, 2021 | 6.151 | 6.224 | 6.021 | 6.071 | 58,998 | +0.00(+0.00%) |
Dec 31, 2020 | 6.071 | 6.071 | 6.071 | 62,248 | -0.05(-0.83%) | |
Dec 30, 2020 | 6.021 | 6.143 | 6.020 | 6.122 | 62,248 | +0.12(+2.06%) |
Dec 29, 2020 | 6.071 | 6.071 | 5.999 | 5.999 | 21,711 | -0.04(-0.72%) |
Dec 28, 2020 | 6.050 | 6.057 | 5.999 | 6.042 | 38,921 | +0.04(+0.73%) |
Dec 24, 2020 | 6.028 | 6.035 | 5.984 | 5.999 | 35,016 | -0.04(-0.72%) |
Dec 23, 2020 | 5.977 | 6.064 | 5.977 | 6.042 | 68,426 | -0.02(-0.36%) |
Dec 22, 2020 | 6.006 | 6.129 | 6.006 | 6.064 | 42,129 | -0.03(-0.48%) |
Dec 21, 2020 | 6.093 | 6.129 | 5.992 | 6.093 | 76,404 | -0.07(-1.18%) |
Dec 18, 2020 | 6.195 | 6.195 | 6.115 | 6.166 | 72,653 | -0.01(-0.23%) |
Dec 17, 2020 | 6.151 | 6.195 | 6.151 | 6.180 | 46,248 | +0.03(+0.47%) |
Dec 16, 2020 | 6.147 | 6.165 | 6.137 | 6.151 | 23,692 | -0.01(-0.12%) |
Dec 15, 2020 | 6.079 | 6.166 | 6.079 | 6.158 | 44,839 | +0.09(+1.43%) |
Dec 14, 2020 | 6.108 | 6.151 | 6.050 | 6.071 | 78,236 | -0.04(-0.59%) |
Dec 11, 2020 | 6.129 | 6.129 | 6.093 | 6.108 | 30,329 | -0.02(-0.36%) |
Dec 10, 2020 | 6.093 | 6.135 | 6.093 | 6.129 | 34,669 | +0.04(+0.72%) |
Dec 09, 2020 | 6.079 | 6.155 | 6.064 | 6.086 | 46,666 | +0.01(+0.24%) |
Dec 08, 2020 | 6.108 | 6.134 | 6.057 | 6.071 | 82,404 | -0.02(-0.36%) |
Dec 07, 2020 | 6.093 | 6.100 | 6.021 | 6.093 | 121,981 | +0.00(+0.00%) |
Dec 04, 2020 | 6.064 | 6.093 | 6.057 | 6.093 | 67,138 | +0.06(+0.96%) |
Dec 03, 2020 | 6.057 | 6.078 | 6.031 | 6.035 | 42,542 | +0.01(+0.24%) |
Dec 02, 2020 | 5.984 | 6.057 | 5.897 | 6.021 | 145,320 | +0.01(+0.12%) |
Dec 01, 2020 | 6.021 | 6.057 | 5.992 | 6.013 | 99,869 | +0.07(+1.10%) |
Nov 30, 2020 | 5.955 | 5.977 | 5.926 | 5.948 | 74,671 | -0.06(-0.97%) |
Nov 27, 2020 | 6.006 | 6.021 | 5.999 | 6.006 | 18,749 | +0.01(+0.12%) |
Nov 25, 2020 | 6.057 | 6.057 | 5.948 | 5.999 | 28,123 | -0.01(-0.24%) |
Nov 24, 2020 | 6.021 | 6.050 | 5.868 | 6.013 | 98,080 | +0.01(+0.24%) |
Nov 23, 2020 | 5.941 | 6.019 | 5.890 | 5.999 | 65,998 | +0.09(+1.47%) |
Nov 20, 2020 | 6.013 | 6.013 | 5.875 | 5.912 | 52,938 | -0.07(-1.21%) |
Nov 19, 2020 | 5.991 | 5.991 | 5.921 | 5.984 | 99,224 | +0.02(+0.36%) |
Nov 18, 2020 | 5.949 | 6.037 | 5.949 | 5.963 | 136,013 | +0.01(+0.12%) |
Nov 17, 2020 | 5.885 | 5.970 | 5.840 | 5.956 | 117,325 | +0.07(+1.20%) |
Nov 16, 2020 | 5.956 | 5.963 | 5.843 | 5.885 | 80,551 | +0.11(+1.84%) |
Nov 13, 2020 | 5.666 | 5.850 | 5.666 | 5.779 | 69,331 | +0.11(+2.00%) |
Nov 12, 2020 | 5.715 | 5.715 | 5.651 | 5.666 | 64,374 | -0.03(-0.50%) |
Nov 11, 2020 | 5.673 | 5.722 | 5.637 | 5.694 | 52,873 | +0.08(+1.52%) |
Nov 10, 2020 | 5.503 | 5.644 | 5.496 | 5.609 | 52,495 | +0.16(+2.86%) |
Nov 09, 2020 | 5.538 | 5.651 | 5.382 | 5.453 | 102,059 | +0.16(+3.08%) |
Nov 06, 2020 | 5.418 | 5.432 | 5.290 | 5.290 | 79,780 | -0.14(-2.61%) |
Nov 05, 2020 | 5.432 | 5.446 | 5.385 | 5.432 | 29,723 | +0.09(+1.72%) |
Nov 04, 2020 | 5.418 | 5.418 | 5.319 | 5.340 | 26,669 | +0.03(+0.53%) |
Nov 03, 2020 | 5.283 | 5.329 | 5.266 | 5.311 | 39,864 | +0.07(+1.35%) |
Nov 02, 2020 | 5.283 | 5.304 | 5.226 | 5.241 | 38,797 | +0.02(+0.41%) |
Oct 30, 2020 | 5.219 | 5.269 | 5.177 | 5.219 | 91,076 | -0.05(-0.94%) |
Oct 29, 2020 | 5.226 | 5.276 | 5.212 | 5.269 | 40,867 | +0.04(+0.68%) |
Oct 28, 2020 | 5.326 | 5.326 | 5.234 | 5.234 | 40,593 | -0.13(-2.51%) |
Oct 27, 2020 | 5.389 | 5.467 | 5.368 | 5.368 | 67,652 | -0.04(-0.66%) |
Oct 26, 2020 | 5.432 | 5.453 | 5.396 | 5.404 | 36,641 | -0.12(-2.18%) |
Oct 23, 2020 | 5.481 | 5.581 | 5.460 | 5.524 | 55,916 | +0.07(+1.30%) |
Oct 22, 2020 | 5.411 | 5.481 | 5.404 | 5.453 | 44,449 | +0.04(+0.79%) |
Oct 21, 2020 | 5.425 | 5.559 | 5.411 | 5.411 | 29,236 | -0.03(-0.52%) |
Oct 20, 2020 | 5.467 | 5.481 | 5.432 | 5.439 | 25,782 | +0.03(+0.52%) |
Oct 19, 2020 | 5.524 | 5.531 | 5.361 | 5.411 | 48,417 | -0.07(-1.29%) |
Oct 16, 2020 | 5.467 | 5.503 | 5.467 | 5.481 | 21,180 | +0.00(+0.00%) |
Oct 15, 2020 | 5.467 | 5.489 | 5.396 | 5.481 | 46,859 | -0.02(-0.39%) |
Oct 14, 2020 | 5.552 | 5.581 | 5.496 | 5.503 | 47,965 | -0.01(-0.26%) |
Oct 13, 2020 | 5.524 | 5.552 | 5.517 | 5.517 | 29,244 | -0.04(-0.76%) |
Oct 12, 2020 | 5.524 | 5.559 | 5.524 | 5.559 | 40,827 | +0.04(+0.64%) |
Oct 09, 2020 | 5.573 | 5.602 | 5.432 | 5.524 | 19,203 | -0.01(-0.26%) |
Oct 08, 2020 | 5.503 | 5.559 | 5.503 | 5.538 | 23,725 | +0.04(+0.77%) |
Oct 07, 2020 | 5.481 | 5.496 | 5.446 | 5.496 | 22,444 | +0.04(+0.78%) |
Oct 06, 2020 | 5.446 | 5.566 | 5.446 | 5.453 | 47,954 | -0.02(-0.39%) |
Oct 05, 2020 | 5.489 | 5.489 | 5.418 | 5.474 | 34,124 | +0.08(+1.44%) |
Oct 02, 2020 | 5.311 | 5.481 | 5.311 | 5.396 | 23,157 | -0.00(-0.07%) |
Oct 01, 2020 | 5.389 | 5.421 | 5.333 | 5.400 | 26,571 | -0.04(-0.72%) |
Sep 30, 2020 | 5.503 | 5.503 | 5.414 | 5.439 | 43,065 | -0.01(-0.13%) |
Sep 29, 2020 | 5.432 | 5.446 | 5.382 | 5.446 | 29,832 | +0.04(+0.65%) |
Sep 28, 2020 | 5.460 | 5.460 | 5.387 | 5.411 | 44,090 | +0.04(+0.66%) |
Sep 25, 2020 | 5.382 | 5.411 | 5.354 | 5.375 | 124,400 | +0.05(+0.86%) |
Sep 24, 2020 | 5.361 | 5.382 | 5.311 | 5.329 | 67,280 | -0.09(-1.63%) |
Sep 23, 2020 | 5.460 | 5.460 | 5.341 | 5.418 | 59,760 | -0.07(-1.29%) |
Sep 22, 2020 | 5.389 | 5.489 | 5.382 | 5.489 | 43,606 | +0.11(+1.97%) |
Sep 21, 2020 | 5.446 | 5.446 | 5.382 | 5.382 | 63,947 | -0.13(-2.31%) |
Sep 18, 2020 | 5.616 | 5.616 | 5.489 | 5.510 | 28,099 | -0.06(-1.14%) |
Sep 17, 2020 | 5.531 | 5.602 | 5.524 | 5.573 | 69,376 | +0.02(+0.38%) |
Sep 16, 2020 | 5.581 | 5.581 | 5.531 | 5.552 | 44,137 | -0.02(-0.38%) |
Sep 15, 2020 | 5.573 | 5.603 | 5.552 | 5.573 | 27,892 | +0.00(+0.00%) |
Sep 14, 2020 | 5.538 | 5.588 | 5.516 | 5.573 | 24,241 | +0.04(+0.77%) |
Sep 11, 2020 | 5.538 | 5.559 | 5.489 | 5.531 | 29,652 | +0.01(+0.26%) |
Sep 10, 2020 | 5.531 | 5.552 | 5.517 | 5.517 | 44,054 | -0.03(-0.51%) |
Sep 09, 2020 | 5.467 | 5.559 | 5.467 | 5.545 | 82,563 | +0.09(+1.69%) |
Sep 08, 2020 | 5.446 | 5.485 | 5.347 | 5.453 | 67,871 | -0.08(-1.41%) |
Sep 04, 2020 | 5.588 | 5.609 | 5.481 | 5.531 | 86,840 | -0.04(-0.76%) |
Sep 03, 2020 | 5.715 | 5.722 | 5.573 | 5.573 | 57,625 | -0.11(-1.99%) |
Sep 02, 2020 | 5.708 | 5.729 | 5.658 | 5.687 | 35,229 | +0.01(+0.25%) |
Sep 01, 2020 | 5.658 | 5.740 | 5.658 | 5.673 | 143,675 | +0.00(+0.00%) |
Aug 31, 2020 | 5.623 | 5.687 | 5.595 | 5.673 | 92,447 | +0.05(+0.88%) |
Aug 28, 2020 | 5.595 | 5.651 | 5.559 | 5.623 | 52,527 | +0.04(+0.76%) |
Aug 27, 2020 | 5.588 | 5.673 | 5.581 | 5.581 | 50,258 | -0.06(-1.01%) |
Aug 26, 2020 | 5.673 | 5.697 | 5.602 | 5.637 | 40,522 | -0.06(-1.12%) |
Aug 25, 2020 | 5.779 | 5.892 | 5.673 | 5.701 | 149,866 | +0.02(+0.37%) |
Aug 24, 2020 | 5.658 | 5.729 | 5.658 | 5.680 | 52,242 | +0.06(+1.01%) |
Aug 21, 2020 | 5.630 | 5.722 | 5.604 | 5.623 | 76,391 | -0.07(-1.24%) |
Aug 20, 2020 | 5.756 | 5.810 | 5.652 | 5.694 | 115,674 | -0.08(-1.32%) |
Aug 19, 2020 | 5.798 | 6.219 | 5.770 | 5.770 | 46,206 | -0.05(-0.83%) |
Aug 18, 2020 | 5.784 | 5.867 | 5.784 | 5.818 | 65,294 | +0.01(+0.24%) |
Aug 17, 2020 | 5.811 | 5.832 | 5.763 | 5.804 | 50,556 | -0.01(-0.12%) |
Aug 14, 2020 | 5.839 | 5.839 | 5.803 | 5.811 | 38,349 | -0.04(-0.71%) |
Aug 13, 2020 | 5.950 | 5.950 | 5.853 | 5.853 | 29,483 | -0.07(-1.17%) |
Aug 12, 2020 | 5.832 | 5.984 | 5.832 | 5.922 | 80,999 | +0.13(+2.27%) |
Aug 11, 2020 | 5.798 | 5.867 | 5.791 | 5.791 | 39,092 | +0.03(+0.48%) |
Aug 10, 2020 | 5.708 | 5.784 | 5.708 | 5.763 | 18,813 | +0.03(+0.60%) |
Aug 07, 2020 | 5.701 | 5.749 | 5.701 | 5.728 | 62,662 | -0.03(-0.60%) |
Aug 06, 2020 | 5.763 | 5.763 | 5.701 | 5.763 | 30,276 | +0.03(+0.60%) |
Aug 05, 2020 | 5.728 | 5.735 | 5.694 | 5.728 | 52,234 | +0.06(+0.97%) |
Aug 04, 2020 | 5.687 | 5.715 | 5.652 | 5.673 | 42,598 | +0.03(+0.49%) |
Aug 03, 2020 | 5.680 | 5.701 | 5.618 | 5.646 | 44,328 | +0.00(+0.06%) |
Jul 31, 2020 | 5.604 | 5.652 | 5.604 | 5.642 | 41,823 | -0.02(-0.43%) |
Jul 30, 2020 | 5.570 | 5.666 | 5.570 | 5.666 | 21,549 | +0.01(+0.12%) |
Jul 29, 2020 | 5.597 | 5.659 | 5.576 | 5.659 | 26,486 | +0.10(+1.74%) |
Jul 28, 2020 | 5.493 | 5.563 | 5.493 | 5.563 | 29,598 | +0.03(+0.50%) |
Jul 27, 2020 | 5.542 | 5.556 | 5.493 | 5.535 | 86,705 | +0.06(+1.01%) |
Jul 24, 2020 | 5.507 | 5.521 | 5.466 | 5.480 | 42,980 | -0.08(-1.37%) |
Jul 23, 2020 | 5.535 | 5.556 | 5.507 | 5.556 | 20,885 | +0.01(+0.25%) |
Jul 22, 2020 | 5.549 | 5.563 | 5.498 | 5.542 | 21,986 | -0.01(-0.12%) |
Jul 21, 2020 | 5.487 | 5.549 | 5.487 | 5.549 | 30,931 | +0.10(+1.77%) |
Jul 20, 2020 | 5.528 | 5.535 | 5.424 | 5.452 | 31,951 | -0.08(-1.37%) |
Jul 17, 2020 | 5.493 | 5.528 | 5.390 | 5.528 | 28,509 | +0.08(+1.52%) |
Jul 16, 2020 | 5.445 | 5.500 | 5.445 | 5.445 | 25,072 | -0.06(-1.01%) |
Jul 15, 2020 | 5.500 | 5.507 | 5.445 | 5.500 | 40,326 | +0.12(+2.31%) |
Jul 14, 2020 | 5.369 | 5.390 | 5.321 | 5.376 | 63,640 | +0.03(+0.65%) |
Jul 13, 2020 | 5.369 | 5.383 | 5.321 | 5.341 | 82,175 | -0.08(-1.40%) |
Jul 10, 2020 | 5.348 | 5.417 | 5.321 | 5.417 | 46,309 | +0.12(+2.35%) |
Jul 09, 2020 | 5.404 | 5.424 | 5.224 | 5.293 | 62,478 | -0.11(-2.05%) |
Jul 08, 2020 | 5.466 | 5.542 | 5.390 | 5.404 | 94,996 | -0.08(-1.51%) |
Jul 07, 2020 | 5.556 | 5.556 | 5.466 | 5.487 | 36,666 | -0.09(-1.61%) |
Jul 06, 2020 | 5.646 | 5.666 | 5.570 | 5.576 | 60,358 | -0.04(-0.74%) |
Jul 02, 2020 | 5.583 | 5.659 | 5.570 | 5.618 | 32,127 | +0.09(+1.63%) |
Jul 01, 2020 | 5.514 | 5.556 | 5.487 | 5.528 | 10,620 | +0.02(+0.38%) |
Jun 30, 2020 | 5.493 | 5.507 | 5.452 | 5.507 | 26,684 | +0.06(+1.14%) |
Jun 29, 2020 | 5.404 | 5.452 | 5.369 | 5.445 | 17,530 | +0.06(+1.16%) |
Jun 26, 2020 | 5.493 | 5.493 | 5.369 | 5.383 | 36,758 | -0.08(-1.39%) |
Jun 25, 2020 | 5.452 | 5.459 | 5.409 | 5.459 | 29,833 | -0.04(-0.75%) |
Jun 24, 2020 | 5.563 | 5.563 | 5.397 | 5.500 | 80,377 | -0.06(-1.12%) |
Jun 23, 2020 | 5.590 | 5.602 | 5.563 | 5.563 | 26,603 | -0.03(-0.49%) |
Jun 22, 2020 | 5.632 | 5.639 | 5.549 | 5.590 | 47,171 | +0.05(+0.87%) |
Jun 19, 2020 | 5.666 | 5.680 | 5.542 | 5.542 | 24,457 | -0.06(-1.11%) |
Jun 18, 2020 | 5.597 | 5.615 | 5.552 | 5.604 | 36,747 | -0.01(-0.12%) |
Jun 17, 2020 | 5.722 | 5.722 | 5.611 | 5.611 | 48,490 | -0.02(-0.37%) |
Jun 16, 2020 | 5.687 | 5.735 | 5.611 | 5.632 | 24,089 | +0.07(+1.24%) |
Jun 15, 2020 | 5.417 | 5.587 | 5.383 | 5.563 | 41,781 | +0.08(+1.51%) |
Jun 12, 2020 | 5.493 | 5.535 | 5.442 | 5.480 | 56,728 | +0.03(+0.51%) |
Jun 11, 2020 | 5.604 | 5.604 | 5.424 | 5.452 | 72,052 | -0.26(-4.60%) |
Jun 10, 2020 | 5.784 | 5.784 | 5.701 | 5.715 | 30,826 | -0.07(-1.19%) |
Jun 09, 2020 | 5.832 | 5.846 | 5.770 | 5.784 | 46,636 | -0.06(-1.06%) |
Jun 08, 2020 | 5.722 | 5.874 | 5.722 | 5.846 | 65,961 | +0.09(+1.56%) |
Jun 05, 2020 | 5.742 | 5.819 | 5.742 | 5.756 | 82,199 | +0.10(+1.71%) |
Jun 04, 2020 | 5.652 | 5.673 | 5.627 | 5.659 | 41,867 | -0.01(-0.24%) |
Jun 03, 2020 | 5.666 | 5.742 | 5.618 | 5.673 | 63,808 | +0.08(+1.48%) |
Jun 02, 2020 | 5.556 | 5.611 | 5.556 | 5.590 | 68,666 | +0.04(+0.75%) |
Jun 01, 2020 | 5.507 | 5.590 | 5.507 | 5.549 | 136,278 | +0.07(+1.26%) |
May 29, 2020 | 5.473 | 5.493 | 5.424 | 5.480 | 62,083 | +0.06(+1.02%) |
May 28, 2020 | 5.480 | 5.481 | 5.397 | 5.424 | 96,679 | -0.01(-0.25%) |
May 27, 2020 | 5.493 | 5.493 | 5.424 | 5.438 | 95,627 | +0.02(+0.38%) |
May 26, 2020 | 5.549 | 5.563 | 5.417 | 5.417 | 115,848 | -0.03(-0.63%) |
May 22, 2020 | 5.411 | 5.521 | 5.355 | 5.452 | 80,751 | -0.06(-1.13%) |
May 21, 2020 | 5.460 | 5.528 | 5.339 | 5.514 | 109,547 | +0.06(+1.11%) |
May 20, 2020 | 5.339 | 5.454 | 5.339 | 5.454 | 129,018 | +0.10(+1.89%) |
May 19, 2020 | 5.258 | 5.352 | 5.258 | 5.352 | 102,496 | +0.03(+0.51%) |
May 18, 2020 | 5.292 | 5.325 | 5.292 | 5.325 | 49,727 | +0.18(+3.54%) |
May 15, 2020 | 5.130 | 5.177 | 5.087 | 5.143 | 45,689 | +0.01(+0.26%) |
May 14, 2020 | 5.130 | 5.137 | 5.022 | 5.130 | 54,887 | -0.03(-0.52%) |
May 13, 2020 | 5.373 | 5.373 | 5.150 | 5.157 | 83,253 | -0.18(-3.29%) |
May 12, 2020 | 5.467 | 5.467 | 5.332 | 5.332 | 81,491 | -0.13(-2.47%) |
May 11, 2020 | 5.352 | 5.467 | 5.352 | 5.467 | 70,885 | +0.05(+0.87%) |
May 08, 2020 | 5.413 | 5.433 | 5.379 | 5.420 | 26,701 | +0.07(+1.26%) |
May 07, 2020 | 5.336 | 5.359 | 5.325 | 5.352 | 43,986 | +0.10(+1.93%) |
May 06, 2020 | 5.278 | 5.299 | 5.224 | 5.251 | 16,369 | -0.02(-0.35%) |
May 05, 2020 | 5.245 | 5.332 | 5.245 | 5.270 | 67,353 | +0.00(+0.09%) |
May 04, 2020 | 5.224 | 5.265 | 5.170 | 5.265 | 38,723 | +0.07(+1.43%) |
May 01, 2020 | 5.231 | 5.231 | 5.164 | 5.191 | 44,799 | -0.14(-2.65%) |
Apr 30, 2020 | 5.359 | 5.395 | 5.239 | 5.332 | 64,149 | -0.09(-1.74%) |
Apr 29, 2020 | 5.366 | 5.440 | 5.366 | 5.427 | 42,438 | +0.16(+2.94%) |
Apr 28, 2020 | 5.373 | 5.406 | 5.258 | 5.272 | 77,886 | -0.06(-1.14%) |
Apr 27, 2020 | 5.312 | 5.332 | 5.238 | 5.332 | 47,146 | +0.12(+2.33%) |
Apr 24, 2020 | 5.278 | 5.319 | 5.211 | 5.211 | 42,129 | -0.06(-1.15%) |
Apr 23, 2020 | 5.278 | 5.278 | 5.177 | 5.272 | 29,747 | +0.06(+1.16%) |
Apr 22, 2020 | 5.177 | 5.312 | 5.147 | 5.211 | 31,285 | +0.10(+1.98%) |
Apr 21, 2020 | 5.096 | 5.139 | 5.069 | 5.110 | 18,292 | -0.05(-1.04%) |
Apr 20, 2020 | 5.292 | 5.379 | 5.164 | 5.164 | 60,212 | -0.20(-3.71%) |
Apr 17, 2020 | 5.379 | 5.427 | 5.299 | 5.363 | 34,860 | +0.09(+1.73%) |
Apr 16, 2020 | 5.231 | 5.278 | 5.231 | 5.272 | 63,347 | +0.04(+0.77%) |
Apr 15, 2020 | 5.265 | 5.265 | 5.170 | 5.231 | 24,939 | -0.15(-2.76%) |
Apr 14, 2020 | 5.292 | 5.427 | 5.292 | 5.379 | 70,706 | +0.09(+1.66%) |
Apr 13, 2020 | 5.319 | 5.352 | 5.238 | 5.292 | 37,547 | -0.02(-0.38%) |
Apr 09, 2020 | 5.359 | 5.481 | 5.305 | 5.312 | 62,304 | +0.09(+1.81%) |
Apr 08, 2020 | 4.968 | 5.218 | 4.968 | 5.218 | 20,796 | +0.22(+4.31%) |
Apr 07, 2020 | 5.143 | 5.174 | 5.002 | 5.002 | 51,942 | -0.04(-0.80%) |
Apr 06, 2020 | 4.800 | 5.042 | 4.797 | 5.042 | 42,280 | +0.36(+7.78%) |
Apr 03, 2020 | 4.961 | 4.961 | 4.645 | 4.678 | 33,377 | -0.20(-4.14%) |
Apr 02, 2020 | 4.840 | 4.918 | 4.658 | 4.881 | 77,279 | +0.07(+1.40%) |
Apr 01, 2020 | 5.022 | 5.022 | 4.763 | 4.813 | 33,527 | -0.26(-5.18%) |
Mar 31, 2020 | 4.995 | 5.159 | 4.764 | 5.076 | 26,354 | +0.14(+2.91%) |
Mar 30, 2020 | 4.908 | 5.029 | 4.834 | 4.932 | 24,550 | +0.01(+0.23%) |
Mar 27, 2020 | 4.820 | 4.939 | 4.702 | 4.921 | 51,178 | -0.03(-0.68%) |
Mar 26, 2020 | 4.746 | 5.036 | 4.651 | 4.955 | 46,581 | +0.32(+6.99%) |
Mar 25, 2020 | 4.335 | 4.766 | 4.230 | 4.631 | 97,810 | +0.41(+9.74%) |
Mar 24, 2020 | 4.031 | 4.220 | 3.896 | 4.220 | 66,029 | +0.46(+12.19%) |
Mar 23, 2020 | 4.112 | 4.287 | 3.735 | 3.762 | 117,227 | -0.56(-12.95%) |
Mar 20, 2020 | 4.368 | 4.665 | 4.247 | 4.321 | 70,611 | +0.00(+0.00%) |
Mar 19, 2020 | 3.694 | 4.409 | 3.566 | 4.321 | 169,206 | +0.51(+13.25%) |
Mar 18, 2020 | 4.550 | 4.550 | 3.472 | 3.815 | 142,352 | -0.84(-17.97%) |
Mar 17, 2020 | 4.517 | 4.705 | 4.442 | 4.651 | 124,374 | +0.16(+3.45%) |
Mar 16, 2020 | 4.570 | 4.699 | 4.429 | 4.496 | 71,381 | -0.46(-9.25%) |
Mar 13, 2020 | 4.854 | 4.989 | 4.726 | 4.955 | 169,705 | +0.30(+6.52%) |
Mar 12, 2020 | 5.467 | 5.467 | 4.651 | 4.651 | 268,515 | -1.15(-19.77%) |
Mar 11, 2020 | 6.128 | 6.195 | 5.787 | 5.797 | 86,468 | -0.42(-6.72%) |
Mar 10, 2020 | 6.465 | 6.494 | 6.168 | 6.215 | 85,477 | +0.00(+0.00%) |
Mar 09, 2020 | 6.775 | 6.775 | 6.209 | 6.215 | 193,637 | -0.58(-8.53%) |
Mar 06, 2020 | 6.768 | 6.815 | 6.728 | 6.795 | 55,925 | -0.05(-0.74%) |
Mar 05, 2020 | 7.112 | 7.112 | 6.815 | 6.846 | 94,540 | -0.36(-5.00%) |
Mar 04, 2020 | 7.011 | 7.213 | 6.964 | 7.206 | 39,726 | +0.29(+4.19%) |
Mar 03, 2020 | 6.822 | 7.098 | 6.822 | 6.916 | 52,391 | +0.09(+1.38%) |
Mar 02, 2020 | 6.438 | 6.822 | 6.421 | 6.822 | 98,323 | +0.41(+6.39%) |
Feb 28, 2020 | 6.606 | 6.606 | 6.296 | 6.413 | 121,493 | -0.23(-3.52%) |
Feb 27, 2020 | 7.024 | 7.024 | 6.647 | 6.647 | 213,128 | -0.42(-6.01%) |
Feb 26, 2020 | 7.071 | 7.132 | 7.004 | 7.071 | 49,686 | -0.03(-0.38%) |
Feb 25, 2020 | 7.267 | 7.310 | 7.078 | 7.098 | 89,126 | -0.20(-2.68%) |
Feb 24, 2020 | 7.510 | 7.510 | 7.213 | 7.294 | 115,777 | -0.25(-3.31%) |
Feb 21, 2020 | 7.550 | 7.556 | 7.496 | 7.543 | 66,606 | -0.05(-0.71%) |
Feb 20, 2020 | 7.564 | 7.597 | 7.544 | 7.597 | 61,038 | +0.05(+0.61%) |
Feb 19, 2020 | 7.518 | 7.551 | 7.492 | 7.551 | 53,581 | +0.03(+0.44%) |
Feb 18, 2020 | 7.505 | 7.518 | 7.492 | 7.518 | 45,916 | +0.01(+0.18%) |
Feb 14, 2020 | 7.465 | 7.505 | 7.452 | 7.505 | 60,047 | +0.09(+1.25%) |
Feb 13, 2020 | 7.413 | 7.459 | 7.399 | 7.413 | 25,627 | +0.00(+0.00%) |
Feb 12, 2020 | 7.439 | 7.492 | 7.399 | 7.413 | 95,693 | +0.01(+0.09%) |
Feb 11, 2020 | 7.413 | 7.413 | 7.380 | 7.406 | 25,404 | +0.03(+0.36%) |
Feb 10, 2020 | 7.340 | 7.419 | 7.333 | 7.380 | 54,012 | +0.03(+0.45%) |
Feb 07, 2020 | 7.300 | 7.347 | 7.300 | 7.347 | 42,912 | +0.04(+0.54%) |
Feb 06, 2020 | 7.307 | 7.320 | 7.307 | 7.307 | 25,764 | +0.01(+0.09%) |
Feb 05, 2020 | 7.314 | 7.316 | 7.281 | 7.300 | 43,193 | +0.00(+0.00%) |
Feb 04, 2020 | 7.202 | 7.300 | 7.188 | 7.300 | 83,230 | +0.09(+1.19%) |