Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8.631 | 8.638 | 8.351 | 8.494 | 454,133 | +0.16(+1.88%) |
Feb 25, 2021 | 8.344 | 8.829 | 8.310 | 8.338 | 342,075 | -0.29(-3.32%) |
Feb 24, 2021 | 8.249 | 8.665 | 8.188 | 8.624 | 527,728 | +0.47(+5.77%) |
Feb 23, 2021 | 8.317 | 8.317 | 8.058 | 8.154 | 410,801 | -0.07(-0.91%) |
Feb 22, 2021 | 8.219 | 8.280 | 8.126 | 8.229 | 121,331 | +0.01(+0.17%) |
Feb 19, 2021 | 8.256 | 8.284 | 8.147 | 8.215 | 148,737 | -0.03(-0.41%) |
Feb 18, 2021 | 8.249 | 8.269 | 8.167 | 8.249 | 145,347 | -0.01(-0.08%) |
Feb 17, 2021 | 8.242 | 8.317 | 8.147 | 8.256 | 84,130 | +0.01(+0.08%) |
Feb 16, 2021 | 8.201 | 8.331 | 8.160 | 8.249 | 139,832 | +0.10(+1.26%) |
Feb 12, 2021 | 8.222 | 8.269 | 8.079 | 8.147 | 186,288 | -0.06(-0.75%) |
Feb 11, 2021 | 8.106 | 8.290 | 8.079 | 8.208 | 497,660 | +0.13(+1.60%) |
Feb 10, 2021 | 8.147 | 8.147 | 7.997 | 8.079 | 343,853 | +0.10(+1.20%) |
Feb 09, 2021 | 7.874 | 8.044 | 7.833 | 7.983 | 257,094 | +0.04(+0.52%) |
Feb 08, 2021 | 7.970 | 8.065 | 7.820 | 7.942 | 272,345 | +0.01(+0.17%) |
Feb 05, 2021 | 7.840 | 7.956 | 7.772 | 7.929 | 191,422 | +0.12(+1.57%) |
Feb 04, 2021 | 7.806 | 7.940 | 7.787 | 7.806 | 217,572 | +0.03(+0.44%) |
Feb 03, 2021 | 7.765 | 7.783 | 7.622 | 7.772 | 297,808 | -0.03(-0.35%) |
Feb 02, 2021 | 7.533 | 7.867 | 7.465 | 7.799 | 379,348 | +0.36(+4.86%) |
Feb 01, 2021 | 7.363 | 7.491 | 7.315 | 7.438 | 188,689 | +0.10(+1.39%) |
Jan 29, 2021 | 7.499 | 7.552 | 7.192 | 7.335 | 280,459 | -0.14(-1.91%) |
Jan 28, 2021 | 7.608 | 7.663 | 7.445 | 7.479 | 209,061 | -0.03(-0.45%) |
Jan 27, 2021 | 7.629 | 7.697 | 7.475 | 7.513 | 294,746 | -0.12(-1.61%) |
Jan 26, 2021 | 7.649 | 7.714 | 7.581 | 7.635 | 152,494 | +0.03(+0.45%) |
Jan 25, 2021 | 7.629 | 7.792 | 7.547 | 7.601 | 207,161 | -0.07(-0.89%) |
Jan 22, 2021 | 7.629 | 7.690 | 7.540 | 7.670 | 189,369 | +0.05(+0.63%) |
Jan 21, 2021 | 7.676 | 7.792 | 7.601 | 7.622 | 286,070 | -0.07(-0.89%) |
Jan 20, 2021 | 7.642 | 7.785 | 7.601 | 7.690 | 251,608 | +0.09(+1.17%) |
Jan 19, 2021 | 7.710 | 7.744 | 7.567 | 7.601 | 286,918 | -0.07(-0.89%) |
Jan 15, 2021 | 7.697 | 7.731 | 7.581 | 7.670 | 237,041 | +0.03(+0.45%) |
Jan 14, 2021 | 7.465 | 7.683 | 7.465 | 7.635 | 246,762 | +0.18(+2.47%) |
Jan 13, 2021 | 7.349 | 7.526 | 7.349 | 7.451 | 206,548 | +0.13(+1.77%) |
Jan 12, 2021 | 7.288 | 7.390 | 7.275 | 7.322 | 181,847 | +0.05(+0.66%) |
Jan 11, 2021 | 7.363 | 7.424 | 7.226 | 7.274 | 164,381 | -0.14(-1.84%) |
Jan 08, 2021 | 7.404 | 7.451 | 7.295 | 7.410 | 259,337 | +0.03(+0.37%) |
Jan 07, 2021 | 7.342 | 7.438 | 7.322 | 7.383 | 200,753 | +0.10(+1.31%) |
Jan 06, 2021 | 7.186 | 7.356 | 7.172 | 7.288 | 270,200 | +0.16(+2.30%) |
Jan 05, 2021 | 6.988 | 7.233 | 6.974 | 7.124 | 413,440 | +0.15(+2.15%) |
Jan 04, 2021 | 7.063 | 7.198 | 6.892 | 6.974 | 365,772 | -0.02(-0.29%) |
Dec 31, 2020 | 6.995 | 6.995 | 6.995 | 597,202 | -0.07(-0.97%) | |
Dec 30, 2020 | 7.090 | 7.179 | 6.954 | 7.063 | 597,202 | -0.03(-0.38%) |
Dec 29, 2020 | 7.288 | 7.288 | 7.064 | 7.090 | 627,087 | -0.08(-1.10%) |
Dec 28, 2020 | 7.321 | 7.406 | 7.143 | 7.169 | 601,746 | -0.11(-1.54%) |
Dec 24, 2020 | 7.340 | 7.347 | 7.228 | 7.281 | 178,168 | -0.01(-0.09%) |
Dec 23, 2020 | 7.248 | 7.373 | 7.235 | 7.288 | 414,653 | +0.09(+1.28%) |
Dec 22, 2020 | 7.228 | 7.281 | 7.169 | 7.196 | 400,369 | -0.07(-1.00%) |
Dec 21, 2020 | 7.196 | 7.347 | 7.083 | 7.268 | 312,083 | +0.00(+0.00%) |
Dec 18, 2020 | 7.261 | 7.340 | 7.196 | 7.268 | 1,224,563 | +0.05(+0.64%) |
Dec 17, 2020 | 7.163 | 7.301 | 7.051 | 7.222 | 419,148 | +0.03(+0.37%) |
Dec 16, 2020 | 7.255 | 7.314 | 7.136 | 7.196 | 569,231 | -0.07(-0.91%) |
Dec 15, 2020 | 7.182 | 7.344 | 7.182 | 7.261 | 469,964 | +0.01(+0.09%) |
Dec 14, 2020 | 7.255 | 7.334 | 7.143 | 7.255 | 452,498 | +0.00(+0.00%) |
Dec 11, 2020 | 7.143 | 7.261 | 7.097 | 7.255 | 404,748 | +0.07(+0.92%) |
Dec 10, 2020 | 7.248 | 7.400 | 7.176 | 7.189 | 388,895 | -0.09(-1.18%) |
Dec 09, 2020 | 7.426 | 7.479 | 7.215 | 7.275 | 378,384 | -0.14(-1.87%) |
Dec 08, 2020 | 7.518 | 7.597 | 7.387 | 7.413 | 337,724 | -0.11(-1.40%) |
Dec 07, 2020 | 7.611 | 7.647 | 7.420 | 7.518 | 295,112 | -0.09(-1.21%) |
Dec 04, 2020 | 7.597 | 7.709 | 7.473 | 7.611 | 281,365 | +0.05(+0.70%) |
Dec 03, 2020 | 7.347 | 7.637 | 7.340 | 7.558 | 526,450 | +0.20(+2.69%) |
Dec 02, 2020 | 7.308 | 7.424 | 7.189 | 7.360 | 281,233 | +0.03(+0.45%) |
Dec 01, 2020 | 7.235 | 7.400 | 7.156 | 7.327 | 330,187 | +0.17(+2.39%) |
Nov 30, 2020 | 7.196 | 7.288 | 7.123 | 7.156 | 443,728 | -0.05(-0.73%) |
Nov 27, 2020 | 7.261 | 7.347 | 7.182 | 7.209 | 149,485 | -0.07(-1.00%) |
Nov 25, 2020 | 7.149 | 7.367 | 7.070 | 7.281 | 273,777 | -0.01(-0.18%) |
Nov 24, 2020 | 7.090 | 7.334 | 7.090 | 7.294 | 486,240 | +0.24(+3.36%) |
Nov 23, 2020 | 6.945 | 7.182 | 6.906 | 7.057 | 228,751 | +0.20(+2.88%) |
Nov 20, 2020 | 6.985 | 7.018 | 6.820 | 6.859 | 725,420 | -0.17(-2.44%) |
Nov 19, 2020 | 6.899 | 7.097 | 6.886 | 7.031 | 438,722 | +0.13(+1.81%) |
Nov 18, 2020 | 7.031 | 7.176 | 6.886 | 6.906 | 479,634 | -0.08(-1.13%) |
Nov 17, 2020 | 6.925 | 7.044 | 6.846 | 6.985 | 348,529 | +0.05(+0.76%) |
Nov 16, 2020 | 6.807 | 7.024 | 6.800 | 6.932 | 393,903 | +0.17(+2.58%) |
Nov 13, 2020 | 6.589 | 6.833 | 6.589 | 6.757 | 398,829 | +0.25(+3.80%) |
Nov 12, 2020 | 6.609 | 6.662 | 6.425 | 6.510 | 288,477 | -0.12(-1.79%) |
Nov 11, 2020 | 6.444 | 6.701 | 6.425 | 6.629 | 599,288 | +0.20(+3.18%) |
Nov 10, 2020 | 6.293 | 6.451 | 6.233 | 6.425 | 406,731 | +0.16(+2.52%) |
Nov 09, 2020 | 6.161 | 6.517 | 6.095 | 6.266 | 784,502 | +0.28(+4.62%) |
Nov 06, 2020 | 6.056 | 6.095 | 5.917 | 5.990 | 419,924 | -0.14(-2.26%) |
Nov 05, 2020 | 5.700 | 6.184 | 5.700 | 6.128 | 821,838 | +0.55(+9.80%) |
Nov 04, 2020 | 5.522 | 5.621 | 5.318 | 5.581 | 361,913 | -0.01(-0.24%) |
Nov 03, 2020 | 5.575 | 5.667 | 5.502 | 5.594 | 337,335 | +0.05(+0.83%) |
Nov 02, 2020 | 5.423 | 5.594 | 5.351 | 5.548 | 204,870 | +0.13(+2.43%) |
Oct 30, 2020 | 5.410 | 5.456 | 5.271 | 5.416 | 121,864 | -0.04(-0.72%) |
Oct 29, 2020 | 5.304 | 5.535 | 5.258 | 5.456 | 281,179 | +0.14(+2.67%) |
Oct 28, 2020 | 5.463 | 5.492 | 5.278 | 5.314 | 369,132 | -0.19(-3.41%) |
Oct 27, 2020 | 5.601 | 5.680 | 5.476 | 5.502 | 289,424 | -0.13(-2.34%) |
Oct 26, 2020 | 5.733 | 5.733 | 5.443 | 5.634 | 288,298 | -0.11(-1.84%) |
Oct 23, 2020 | 5.713 | 5.746 | 5.667 | 5.739 | 93,940 | +0.07(+1.16%) |
Oct 22, 2020 | 5.772 | 5.799 | 5.627 | 5.673 | 282,989 | -0.11(-1.94%) |
Oct 21, 2020 | 5.647 | 5.858 | 5.627 | 5.785 | 271,490 | +0.14(+2.57%) |
Oct 20, 2020 | 5.720 | 5.746 | 5.601 | 5.640 | 406,711 | -0.03(-0.58%) |
Oct 19, 2020 | 5.799 | 5.851 | 5.667 | 5.673 | 290,377 | -0.11(-1.94%) |
Oct 16, 2020 | 5.917 | 5.917 | 5.739 | 5.785 | 323,555 | -0.03(-0.57%) |
Oct 15, 2020 | 5.739 | 5.884 | 5.713 | 5.818 | 142,995 | +0.03(+0.57%) |
Oct 14, 2020 | 5.693 | 5.897 | 5.687 | 5.785 | 220,286 | +0.05(+0.92%) |
Oct 13, 2020 | 5.785 | 5.838 | 5.700 | 5.733 | 195,450 | -0.03(-0.46%) |
Oct 12, 2020 | 5.911 | 6.009 | 5.713 | 5.759 | 537,495 | -0.16(-2.67%) |
Oct 09, 2020 | 5.970 | 6.056 | 5.911 | 5.917 | 225,669 | -0.04(-0.66%) |
Oct 08, 2020 | 5.858 | 5.996 | 5.858 | 5.957 | 128,793 | +0.06(+1.01%) |
Oct 07, 2020 | 5.930 | 5.944 | 5.799 | 5.897 | 295,552 | +0.00(+0.00%) |
Oct 06, 2020 | 5.983 | 5.983 | 5.864 | 5.897 | 246,322 | -0.05(-0.89%) |
Oct 05, 2020 | 5.990 | 6.069 | 5.897 | 5.950 | 269,103 | -0.04(-0.66%) |
Oct 02, 2020 | 5.799 | 6.009 | 5.799 | 5.990 | 210,493 | +0.13(+2.13%) |
Oct 01, 2020 | 5.884 | 5.904 | 5.799 | 5.864 | 343,346 | -0.01(-0.11%) |
Sep 30, 2020 | 6.029 | 6.049 | 5.818 | 5.871 | 504,302 | -0.13(-2.20%) |
Sep 29, 2020 | 5.983 | 6.115 | 5.878 | 6.003 | 486,899 | -0.04(-0.65%) |
Sep 28, 2020 | 5.897 | 6.264 | 5.897 | 6.042 | 716,071 | +0.11(+1.81%) |
Sep 25, 2020 | 5.738 | 5.979 | 5.738 | 5.935 | 604,383 | +0.20(+3.54%) |
Sep 24, 2020 | 5.770 | 5.810 | 5.637 | 5.732 | 589,915 | -0.01(-0.11%) |
Sep 23, 2020 | 5.884 | 5.979 | 5.732 | 5.738 | 350,042 | -0.13(-2.27%) |
Sep 22, 2020 | 6.036 | 6.036 | 5.865 | 5.871 | 335,979 | -0.13(-2.22%) |
Sep 21, 2020 | 5.795 | 6.036 | 5.738 | 6.004 | 831,258 | +0.15(+2.49%) |
Sep 18, 2020 | 5.846 | 5.884 | 5.808 | 5.859 | 512,178 | +0.03(+0.43%) |
Sep 17, 2020 | 5.827 | 5.890 | 5.776 | 5.833 | 282,448 | -0.03(-0.54%) |
Sep 16, 2020 | 5.973 | 5.973 | 5.859 | 5.865 | 234,482 | -0.05(-0.86%) |
Sep 15, 2020 | 6.017 | 6.106 | 5.909 | 5.916 | 211,704 | -0.04(-0.74%) |
Sep 14, 2020 | 5.916 | 6.080 | 5.852 | 5.960 | 237,099 | +0.14(+2.39%) |
Sep 11, 2020 | 5.795 | 5.852 | 5.751 | 5.821 | 183,462 | +0.02(+0.33%) |
Sep 10, 2020 | 5.922 | 5.979 | 5.789 | 5.802 | 220,255 | -0.10(-1.61%) |
Sep 09, 2020 | 5.833 | 5.946 | 5.789 | 5.897 | 225,436 | +0.10(+1.75%) |
Sep 08, 2020 | 5.707 | 5.884 | 5.656 | 5.795 | 234,320 | +0.07(+1.22%) |
Sep 04, 2020 | 5.783 | 5.852 | 5.599 | 5.726 | 293,192 | +0.02(+0.33%) |
Sep 03, 2020 | 5.865 | 5.903 | 5.707 | 5.707 | 372,594 | -0.16(-2.70%) |
Sep 02, 2020 | 5.985 | 5.985 | 5.751 | 5.865 | 288,479 | -0.12(-2.01%) |
Sep 01, 2020 | 5.574 | 6.011 | 5.555 | 5.985 | 1,291,025 | +0.41(+7.26%) |
Aug 31, 2020 | 5.650 | 5.719 | 5.536 | 5.580 | 483,126 | -0.09(-1.56%) |
Aug 28, 2020 | 5.555 | 5.700 | 5.485 | 5.669 | 324,137 | +0.15(+2.76%) |
Aug 27, 2020 | 5.460 | 5.618 | 5.441 | 5.517 | 323,166 | +0.04(+0.69%) |
Aug 26, 2020 | 5.624 | 5.624 | 5.466 | 5.479 | 274,311 | -0.11(-2.04%) |
Aug 25, 2020 | 5.675 | 5.757 | 5.466 | 5.593 | 381,996 | -0.03(-0.45%) |
Aug 24, 2020 | 5.485 | 5.719 | 5.422 | 5.618 | 577,691 | +0.15(+2.66%) |
Aug 21, 2020 | 5.460 | 5.485 | 5.390 | 5.472 | 374,819 | -0.01(-0.23%) |
Aug 20, 2020 | 5.441 | 5.564 | 5.413 | 5.485 | 306,881 | -0.01(-0.12%) |
Aug 19, 2020 | 5.580 | 5.599 | 5.485 | 5.491 | 412,011 | -0.10(-1.81%) |
Aug 18, 2020 | 5.656 | 5.688 | 5.574 | 5.593 | 261,765 | -0.08(-1.34%) |
Aug 17, 2020 | 5.764 | 5.770 | 5.669 | 5.669 | 297,185 | -0.09(-1.49%) |
Aug 14, 2020 | 5.827 | 5.853 | 5.707 | 5.754 | 431,499 | -0.08(-1.36%) |
Aug 13, 2020 | 5.890 | 6.001 | 5.833 | 5.833 | 287,364 | +0.01(+0.11%) |
Aug 12, 2020 | 5.865 | 5.960 | 5.757 | 5.827 | 492,602 | -0.02(-0.33%) |
Aug 11, 2020 | 5.954 | 5.985 | 5.802 | 5.846 | 492,768 | -0.06(-1.07%) |
Aug 10, 2020 | 5.783 | 5.966 | 5.764 | 5.909 | 482,919 | +0.13(+2.19%) |
Aug 07, 2020 | 5.700 | 5.808 | 5.686 | 5.783 | 285,298 | +0.06(+1.00%) |
Aug 06, 2020 | 5.840 | 5.909 | 5.726 | 5.726 | 593,936 | +0.01(+0.22%) |
Aug 05, 2020 | 5.510 | 5.909 | 5.485 | 5.713 | 1,263,866 | +0.42(+7.89%) |
Aug 04, 2020 | 5.251 | 5.314 | 5.181 | 5.295 | 241,039 | +0.08(+1.46%) |
Aug 03, 2020 | 5.143 | 5.263 | 5.092 | 5.219 | 235,228 | +0.06(+1.23%) |
Jul 31, 2020 | 5.175 | 5.225 | 5.086 | 5.156 | 161,832 | -0.03(-0.49%) |
Jul 30, 2020 | 5.175 | 5.238 | 5.118 | 5.181 | 190,118 | -0.05(-0.97%) |
Jul 29, 2020 | 5.225 | 5.251 | 5.137 | 5.232 | 195,834 | +0.01(+0.12%) |
Jul 28, 2020 | 5.257 | 5.257 | 5.149 | 5.225 | 277,265 | +0.00(+0.00%) |
Jul 27, 2020 | 5.333 | 5.346 | 5.181 | 5.225 | 293,748 | -0.09(-1.73%) |
Jul 24, 2020 | 5.466 | 5.495 | 5.244 | 5.317 | 284,666 | -0.14(-2.61%) |
Jul 23, 2020 | 5.529 | 5.567 | 5.453 | 5.460 | 233,556 | -0.05(-0.92%) |
Jul 22, 2020 | 5.320 | 5.539 | 5.314 | 5.510 | 300,118 | +0.20(+3.69%) |
Jul 21, 2020 | 5.194 | 5.358 | 5.194 | 5.314 | 346,134 | +0.14(+2.69%) |
Jul 20, 2020 | 5.162 | 5.232 | 5.137 | 5.175 | 173,870 | +0.01(+0.25%) |
Jul 17, 2020 | 5.175 | 5.276 | 5.124 | 5.162 | 415,711 | +0.06(+1.24%) |
Jul 16, 2020 | 5.099 | 5.124 | 5.048 | 5.099 | 269,624 | -0.07(-1.35%) |
Jul 15, 2020 | 5.029 | 5.187 | 4.972 | 5.168 | 528,597 | +0.18(+3.55%) |
Jul 14, 2020 | 5.004 | 5.054 | 4.921 | 4.991 | 276,390 | -0.07(-1.38%) |
Jul 13, 2020 | 5.086 | 5.175 | 5.035 | 5.061 | 310,131 | +0.03(+0.63%) |
Jul 10, 2020 | 4.991 | 5.054 | 4.940 | 5.029 | 402,922 | +0.01(+0.25%) |
Jul 09, 2020 | 5.149 | 5.194 | 5.016 | 5.016 | 293,857 | -0.15(-2.82%) |
Jul 08, 2020 | 5.156 | 5.225 | 5.080 | 5.162 | 375,701 | -0.02(-0.37%) |
Jul 07, 2020 | 5.263 | 5.263 | 5.108 | 5.181 | 546,040 | -0.10(-1.92%) |
Jul 06, 2020 | 5.320 | 5.403 | 5.080 | 5.282 | 656,301 | -0.03(-0.48%) |
Jul 02, 2020 | 5.390 | 5.456 | 5.295 | 5.308 | 345,136 | -0.01(-0.24%) |
Jul 01, 2020 | 5.428 | 5.536 | 5.289 | 5.320 | 352,211 | -0.11(-1.98%) |
Jun 30, 2020 | 5.377 | 5.472 | 5.301 | 5.428 | 367,794 | +0.02(+0.35%) |
Jun 29, 2020 | 5.377 | 5.453 | 5.225 | 5.409 | 601,499 | +0.00(+0.00%) |
Jun 26, 2020 | 5.433 | 5.470 | 5.354 | 5.409 | 627,933 | -0.04(-0.78%) |
Jun 25, 2020 | 5.439 | 5.524 | 5.360 | 5.452 | 764,405 | -0.01(-0.11%) |
Jun 24, 2020 | 5.464 | 5.507 | 5.233 | 5.458 | 715,178 | -0.01(-0.22%) |
Jun 23, 2020 | 5.433 | 5.536 | 5.427 | 5.470 | 611,505 | +0.05(+0.90%) |
Jun 22, 2020 | 5.585 | 5.628 | 5.379 | 5.421 | 452,873 | -0.16(-2.88%) |
Jun 19, 2020 | 5.615 | 5.625 | 5.438 | 5.582 | 875,186 | +0.06(+1.04%) |
Jun 18, 2020 | 5.543 | 5.670 | 5.500 | 5.524 | 374,865 | -0.06(-1.09%) |
Jun 17, 2020 | 5.743 | 5.757 | 5.555 | 5.585 | 474,891 | -0.12(-2.02%) |
Jun 16, 2020 | 5.785 | 5.822 | 5.658 | 5.700 | 486,720 | +0.11(+1.95%) |
Jun 15, 2020 | 5.536 | 5.652 | 5.409 | 5.591 | 611,292 | +0.01(+0.22%) |
Jun 12, 2020 | 5.664 | 5.664 | 5.370 | 5.579 | 713,590 | +0.30(+5.75%) |
Jun 11, 2020 | 5.458 | 5.488 | 5.172 | 5.275 | 759,252 | -0.45(-7.85%) |
Jun 10, 2020 | 5.834 | 5.910 | 5.555 | 5.725 | 744,316 | -0.18(-3.08%) |
Jun 09, 2020 | 6.192 | 6.192 | 5.895 | 5.907 | 707,037 | -0.22(-3.66%) |
Jun 08, 2020 | 5.925 | 6.165 | 5.925 | 6.131 | 1,197,481 | +0.30(+5.21%) |
Jun 05, 2020 | 5.864 | 6.040 | 5.810 | 5.828 | 568,467 | +0.12(+2.02%) |
Jun 04, 2020 | 5.700 | 5.828 | 5.646 | 5.713 | 358,516 | +0.02(+0.43%) |
Jun 03, 2020 | 5.640 | 5.703 | 5.561 | 5.688 | 409,640 | +0.14(+2.52%) |
Jun 02, 2020 | 5.573 | 5.682 | 5.488 | 5.549 | 545,789 | +0.05(+0.99%) |
Jun 01, 2020 | 5.397 | 5.555 | 5.359 | 5.494 | 637,375 | +0.08(+1.57%) |
May 29, 2020 | 5.360 | 5.433 | 5.161 | 5.409 | 538,158 | +0.02(+0.45%) |
May 28, 2020 | 5.567 | 5.595 | 5.324 | 5.385 | 714,593 | -0.17(-3.06%) |
May 27, 2020 | 5.579 | 5.579 | 5.300 | 5.555 | 555,902 | +0.14(+2.52%) |
May 26, 2020 | 5.239 | 5.524 | 5.239 | 5.418 | 763,874 | +0.26(+5.00%) |
May 22, 2020 | 5.093 | 5.178 | 5.000 | 5.160 | 445,911 | +0.08(+1.67%) |
May 21, 2020 | 4.996 | 5.093 | 4.960 | 5.075 | 588,437 | +0.07(+1.46%) |
May 20, 2020 | 4.960 | 5.020 | 4.869 | 5.002 | 579,698 | +0.11(+2.23%) |
May 19, 2020 | 4.887 | 4.990 | 4.844 | 4.893 | 460,712 | -0.06(-1.23%) |
May 18, 2020 | 4.954 | 5.081 | 4.826 | 4.954 | 510,849 | +0.15(+3.03%) |
May 15, 2020 | 4.784 | 4.887 | 4.675 | 4.808 | 355,806 | +0.01(+0.25%) |
May 14, 2020 | 4.565 | 4.820 | 4.359 | 4.796 | 567,714 | +0.13(+2.73%) |
May 13, 2020 | 4.881 | 4.881 | 4.444 | 4.668 | 736,077 | -0.27(-5.41%) |
May 12, 2020 | 4.826 | 4.960 | 4.796 | 4.935 | 682,884 | +0.09(+1.88%) |
May 11, 2020 | 4.935 | 4.942 | 4.808 | 4.844 | 548,667 | -0.09(-1.85%) |
May 08, 2020 | 4.990 | 5.088 | 4.857 | 4.935 | 420,708 | +0.01(+0.12%) |
May 07, 2020 | 5.118 | 5.306 | 4.802 | 4.929 | 1,622,731 | -0.06(-1.22%) |
May 06, 2020 | 4.735 | 5.112 | 4.474 | 4.990 | 1,633,124 | +0.49(+10.78%) |
May 05, 2020 | 4.492 | 4.820 | 4.407 | 4.504 | 1,006,362 | +0.09(+2.06%) |
May 04, 2020 | 4.553 | 4.583 | 4.250 | 4.413 | 1,063,604 | -0.23(-4.97%) |
May 01, 2020 | 4.705 | 4.759 | 4.486 | 4.644 | 931,687 | -0.15(-3.04%) |
Apr 30, 2020 | 4.753 | 4.923 | 4.480 | 4.790 | 1,481,188 | +0.13(+2.73%) |
Apr 29, 2020 | 4.353 | 4.687 | 4.353 | 4.662 | 875,263 | +0.41(+9.56%) |
Apr 28, 2020 | 4.583 | 4.735 | 4.250 | 4.256 | 1,051,254 | -0.21(-4.76%) |
Apr 27, 2020 | 4.341 | 4.608 | 4.189 | 4.468 | 1,250,644 | +0.21(+4.84%) |
Apr 24, 2020 | 3.642 | 4.347 | 3.588 | 4.262 | 2,596,402 | +0.87(+25.58%) |
Apr 23, 2020 | 3.557 | 3.564 | 3.357 | 3.394 | 709,035 | -0.11(-3.12%) |
Apr 22, 2020 | 3.685 | 3.733 | 3.412 | 3.503 | 462,641 | -0.10(-2.70%) |
Apr 21, 2020 | 3.551 | 3.655 | 3.418 | 3.600 | 741,473 | -0.03(-0.84%) |
Apr 20, 2020 | 3.697 | 3.837 | 3.503 | 3.630 | 772,483 | -0.18(-4.78%) |
Apr 17, 2020 | 3.697 | 4.001 | 3.642 | 3.812 | 1,198,377 | +0.29(+8.09%) |
Apr 16, 2020 | 3.503 | 3.570 | 3.400 | 3.527 | 483,185 | +0.09(+2.65%) |
Apr 15, 2020 | 3.764 | 3.764 | 3.345 | 3.436 | 1,420,933 | -0.36(-9.58%) |
Apr 14, 2020 | 3.855 | 3.982 | 3.733 | 3.800 | 712,284 | -0.01(-0.32%) |
Apr 13, 2020 | 3.782 | 3.837 | 3.369 | 3.812 | 1,451,041 | +0.07(+1.78%) |
Apr 09, 2020 | 3.533 | 4.036 | 3.533 | 3.746 | 1,842,783 | +0.36(+10.57%) |
Apr 08, 2020 | 3.205 | 3.551 | 3.126 | 3.387 | 1,047,352 | +0.20(+6.29%) |
Apr 07, 2020 | 2.902 | 3.230 | 2.835 | 3.187 | 1,117,307 | +0.53(+19.86%) |
Apr 06, 2020 | 2.835 | 3.120 | 2.629 | 2.659 | 1,184,593 | -0.06(-2.23%) |
Apr 03, 2020 | 2.932 | 2.993 | 2.610 | 2.720 | 947,500 | -0.22(-7.44%) |
Apr 02, 2020 | 3.017 | 3.047 | 2.841 | 2.938 | 842,946 | -0.07(-2.22%) |
Apr 01, 2020 | 3.108 | 3.151 | 2.859 | 3.005 | 942,278 | -0.16(-5.17%) |
Mar 31, 2020 | 3.272 | 3.436 | 3.132 | 3.169 | 764,070 | -0.08(-2.61%) |
Mar 30, 2020 | 3.564 | 3.606 | 3.205 | 3.254 | 1,302,470 | -0.23(-6.62%) |
Mar 27, 2020 | 3.445 | 3.616 | 3.319 | 3.485 | 1,786,400 | -0.05(-1.29%) |
Mar 26, 2020 | 3.205 | 4.272 | 3.205 | 3.530 | 1,875,817 | +0.40(+12.75%) |
Mar 25, 2020 | 3.063 | 3.850 | 2.909 | 3.131 | 1,897,340 | +0.14(+4.57%) |
Mar 24, 2020 | 2.840 | 3.251 | 2.840 | 2.994 | 1,550,063 | +0.37(+13.88%) |
Mar 23, 2020 | 3.245 | 3.245 | 2.618 | 2.629 | 1,119,534 | -0.63(-19.41%) |
Mar 20, 2020 | 3.952 | 4.135 | 3.262 | 3.262 | 1,952,451 | -0.68(-17.34%) |
Mar 19, 2020 | 2.715 | 4.112 | 2.481 | 3.947 | 3,106,264 | +1.23(+45.38%) |
Mar 18, 2020 | 3.656 | 3.673 | 2.509 | 2.715 | 2,256,202 | -1.01(-27.11%) |
Mar 17, 2020 | 4.391 | 4.396 | 3.724 | 3.724 | 2,230,202 | -0.60(-13.97%) |
Mar 16, 2020 | 4.277 | 4.865 | 3.781 | 4.329 | 1,719,242 | -1.00(-18.74%) |
Mar 13, 2020 | 5.823 | 6.060 | 5.247 | 5.327 | 1,552,843 | -0.24(-4.30%) |
Mar 12, 2020 | 5.903 | 6.108 | 5.555 | 5.566 | 1,561,492 | -0.88(-13.70%) |
Mar 11, 2020 | 6.553 | 6.627 | 6.353 | 6.450 | 761,855 | -0.25(-3.74%) |
Mar 10, 2020 | 6.730 | 6.821 | 6.502 | 6.701 | 957,840 | +0.14(+2.17%) |
Mar 09, 2020 | 6.718 | 6.787 | 6.559 | 6.559 | 928,960 | -0.55(-7.78%) |
Mar 06, 2020 | 7.146 | 7.197 | 7.021 | 7.112 | 801,145 | -0.18(-2.50%) |
Mar 05, 2020 | 7.180 | 7.386 | 7.180 | 7.294 | 755,778 | +0.04(+0.55%) |
Mar 04, 2020 | 7.186 | 7.340 | 7.135 | 7.254 | 675,949 | +0.17(+2.33%) |
Mar 03, 2020 | 7.157 | 7.302 | 7.021 | 7.089 | 1,182,442 | -0.03(-0.48%) |