Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 7.056 | 7.173 | 7.038 | 7.128 | 10,372 | +0.00(+0.00%) |
Feb 25, 2021 | 7.101 | 7.254 | 7.083 | 7.128 | 20,943 | +0.04(+0.51%) |
Feb 24, 2021 | 7.182 | 7.222 | 7.092 | 7.092 | 142,876 | -0.26(-3.54%) |
Feb 23, 2021 | 7.065 | 7.352 | 7.038 | 7.352 | 33,173 | +0.06(+0.86%) |
Feb 22, 2021 | 7.334 | 7.334 | 7.280 | 7.289 | 1,691 | +0.01(+0.12%) |
Feb 19, 2021 | 7.173 | 7.298 | 7.173 | 7.280 | 113,873 | +0.11(+1.50%) |
Feb 18, 2021 | 6.994 | 7.182 | 6.994 | 7.173 | 30,734 | +0.00(+0.00%) |
Feb 17, 2021 | 7.173 | 7.254 | 7.155 | 7.173 | 11,704 | +0.05(+0.76%) |
Feb 16, 2021 | 6.992 | 7.119 | 6.992 | 7.119 | 1,436 | -0.13(-1.86%) |
Feb 12, 2021 | 6.949 | 7.254 | 6.949 | 7.254 | 9,034 | -0.01(-0.08%) |
Feb 11, 2021 | 7.259 | 7.259 | 7.259 | 7.259 | 329 | +0.01(+0.08%) |
Feb 10, 2021 | 7.254 | 7.254 | 7.111 | 7.254 | 969 | +0.09(+1.25%) |
Feb 09, 2021 | 7.056 | 7.164 | 7.056 | 7.164 | 4,509 | +0.00(+0.00%) |
Feb 08, 2021 | 7.101 | 7.352 | 7.038 | 7.164 | 20,965 | +0.04(+0.50%) |
Feb 05, 2021 | 7.352 | 7.352 | 7.079 | 7.128 | 2,007 | -0.02(-0.25%) |
Feb 04, 2021 | 6.742 | 7.173 | 6.742 | 7.146 | 1,099 | +0.02(+0.25%) |
Feb 03, 2021 | 7.155 | 7.173 | 6.949 | 7.128 | 5,112 | +0.15(+2.19%) |
Feb 02, 2021 | 7.020 | 7.173 | 6.976 | 6.976 | 4,049 | -0.17(-2.38%) |
Feb 01, 2021 | 6.854 | 7.164 | 6.854 | 7.146 | 4,277 | +0.28(+4.05%) |
Jan 29, 2021 | 6.829 | 7.133 | 6.829 | 6.868 | 1,561 | -0.30(-4.20%) |
Jan 28, 2021 | 6.868 | 7.169 | 6.823 | 7.169 | 1,733 | -0.00(-0.05%) |
Jan 27, 2021 | 7.146 | 7.173 | 6.859 | 7.173 | 2,390 | +0.33(+4.85%) |
Jan 26, 2021 | 7.173 | 7.173 | 6.841 | 6.841 | 2,067 | -0.31(-4.39%) |
Jan 25, 2021 | 7.083 | 7.155 | 6.769 | 7.155 | 2,059 | +0.00(+0.00%) |
Jan 22, 2021 | 6.949 | 7.173 | 6.931 | 7.155 | 3,569 | +0.13(+1.79%) |
Jan 21, 2021 | 7.101 | 7.101 | 6.769 | 7.029 | 4,778 | -0.31(-4.27%) |
Jan 20, 2021 | 7.343 | 7.375 | 7.038 | 7.343 | 1,983 | +0.11(+1.49%) |
Jan 19, 2021 | 7.184 | 7.236 | 7.025 | 7.236 | 665 | +0.02(+0.25%) |
Jan 15, 2021 | 7.218 | 7.218 | 7.218 | 7.218 | 111 | +0.04(+0.62%) |
Jan 14, 2021 | 7.173 | 8.052 | 7.173 | 7.173 | 152,119 | +0.03(+0.38%) |
Jan 13, 2021 | 6.985 | 7.191 | 6.895 | 7.146 | 45,939 | +0.38(+5.56%) |
Jan 12, 2021 | 6.725 | 6.958 | 6.725 | 6.769 | 132,609 | -0.18(-2.58%) |
Jan 11, 2021 | 6.958 | 7.016 | 6.949 | 6.949 | 14,003 | +0.00(+0.00%) |
Jan 08, 2021 | 6.976 | 7.101 | 6.949 | 6.949 | 16,618 | -0.20(-2.86%) |
Jan 07, 2021 | 7.062 | 7.153 | 7.008 | 7.153 | 4,343 | +0.07(+0.99%) |
Jan 06, 2021 | 7.079 | 7.083 | 7.079 | 7.083 | 583 | -0.01(-0.13%) |
Jan 05, 2021 | 6.989 | 7.173 | 6.989 | 7.092 | 849 | -0.08(-1.12%) |
Jan 04, 2021 | 7.119 | 7.397 | 7.119 | 7.173 | 4,253 | -0.07(-0.99%) |
Dec 31, 2020 | 7.245 | 7.245 | 7.245 | 20,992 | +0.30(+4.39%) | |
Dec 30, 2020 | 7.576 | 8.052 | 6.850 | 6.940 | 20,992 | -0.54(-7.19%) |
Dec 29, 2020 | 7.397 | 8.069 | 7.052 | 7.478 | 22,531 | +0.08(+1.09%) |
Dec 28, 2020 | 6.949 | 7.648 | 6.949 | 7.397 | 18,092 | +0.59(+8.70%) |
Dec 24, 2020 | 7.065 | 7.065 | 6.796 | 6.805 | 6,691 | -0.01(-0.13%) |
Dec 23, 2020 | 7.074 | 7.074 | 6.681 | 6.814 | 8,800 | -0.30(-4.28%) |
Dec 22, 2020 | 6.778 | 7.119 | 6.725 | 7.119 | 10,054 | -0.04(-0.50%) |
Dec 21, 2020 | 7.164 | 7.164 | 6.796 | 7.155 | 4,065 | +0.22(+3.10%) |
Dec 18, 2020 | 6.922 | 7.092 | 6.751 | 6.940 | 7,584 | -0.20(-2.76%) |
Dec 17, 2020 | 7.128 | 7.137 | 6.742 | 7.137 | 12,173 | +0.14(+2.05%) |
Dec 16, 2020 | 6.825 | 7.083 | 6.825 | 6.994 | 4,141 | -0.01(-0.13%) |
Dec 15, 2020 | 6.940 | 7.043 | 6.940 | 7.003 | 558 | +0.06(+0.90%) |
Dec 14, 2020 | 7.325 | 7.334 | 6.940 | 6.940 | 4,112 | -0.10(-1.40%) |
Dec 11, 2020 | 6.940 | 7.442 | 6.940 | 7.038 | 4,795 | -0.13(-1.87%) |
Dec 10, 2020 | 7.487 | 7.487 | 6.950 | 7.173 | 3,090 | -0.31(-4.19%) |
Dec 09, 2020 | 7.523 | 7.621 | 6.958 | 7.487 | 17,314 | +0.07(+0.97%) |
Dec 08, 2020 | 6.814 | 7.935 | 6.814 | 7.415 | 33,249 | +0.67(+9.97%) |
Dec 07, 2020 | 6.742 | 6.949 | 6.742 | 6.742 | 3,033 | +0.02(+0.27%) |
Dec 04, 2020 | 6.725 | 6.725 | 6.725 | 104 | +0.00(+0.00%) | |
Dec 03, 2020 | 6.725 | 6.725 | 6.725 | 6.725 | 431 | -0.22(-3.23%) |
Dec 02, 2020 | 6.949 | 6.949 | 6.949 | 132 | +0.00(+0.00%) | |
Dec 01, 2020 | 6.686 | 6.949 | 6.686 | 6.949 | 2,723 | -0.03(-0.39%) |
Nov 30, 2020 | 6.976 | 6.976 | 6.976 | 150 | +0.00(+0.00%) | |
Nov 27, 2020 | 6.976 | 6.976 | 6.976 | 6.976 | 111 | +0.05(+0.78%) |
Nov 25, 2020 | 6.725 | 6.922 | 6.725 | 6.922 | 1,784 | +0.23(+3.49%) |
Nov 24, 2020 | 6.787 | 6.831 | 6.689 | 6.689 | 2,004 | -0.11(-1.58%) |
Nov 23, 2020 | 6.680 | 6.823 | 6.662 | 6.796 | 16,089 | +0.03(+0.40%) |
Nov 20, 2020 | 6.736 | 6.859 | 6.736 | 6.769 | 2,007 | +0.09(+1.34%) |
Nov 19, 2020 | 6.769 | 7.164 | 6.635 | 6.680 | 40,026 | -0.11(-1.59%) |
Nov 18, 2020 | 6.734 | 6.841 | 6.590 | 6.787 | 8,350 | -0.07(-1.05%) |
Nov 17, 2020 | 6.796 | 6.859 | 6.635 | 6.859 | 8,342 | +0.05(+0.79%) |
Nov 16, 2020 | 6.447 | 6.814 | 6.438 | 6.805 | 76,686 | +0.53(+8.43%) |
Nov 13, 2020 | 6.411 | 6.527 | 6.276 | 6.276 | 15,725 | +0.13(+2.19%) |
Nov 12, 2020 | 6.384 | 6.414 | 6.142 | 6.142 | 5,846 | -0.31(-4.86%) |
Nov 11, 2020 | 6.411 | 6.456 | 6.411 | 6.456 | 795 | +0.03(+0.42%) |
Nov 10, 2020 | 6.766 | 6.766 | 6.375 | 6.429 | 3,943 | -0.16(-2.45%) |
Nov 09, 2020 | 6.590 | 6.590 | 6.583 | 6.590 | 5,473 | +0.04(+0.55%) |
Nov 06, 2020 | 6.276 | 6.554 | 6.276 | 6.554 | 1,338 | +0.25(+3.98%) |
Nov 05, 2020 | 6.357 | 6.590 | 6.106 | 6.303 | 7,004 | +0.19(+3.08%) |
Nov 04, 2020 | 6.160 | 6.160 | 6.097 | 6.115 | 1,289 | +0.11(+1.79%) |
Nov 03, 2020 | 6.276 | 6.294 | 6.007 | 6.007 | 2,529 | +0.00(+0.00%) |
Nov 02, 2020 | 6.142 | 6.285 | 6.007 | 6.007 | 2,964 | -0.27(-4.29%) |
Oct 30, 2020 | 6.115 | 6.442 | 6.115 | 6.276 | 2,788 | +0.04(+0.72%) |
Oct 29, 2020 | 6.276 | 6.725 | 6.231 | 6.231 | 15,560 | -0.04(-0.71%) |
Oct 28, 2020 | 6.698 | 6.698 | 6.276 | 6.276 | 9,750 | -0.07(-1.10%) |
Oct 27, 2020 | 6.944 | 6.944 | 6.346 | 6.346 | 28,195 | -0.87(-12.07%) |
Oct 26, 2020 | 7.218 | 7.218 | 7.218 | 7.218 | 501 | +0.18(+2.55%) |
Oct 23, 2020 | 6.841 | 7.083 | 6.725 | 7.038 | 6,803 | -0.13(-1.87%) |
Oct 22, 2020 | 7.280 | 7.576 | 6.725 | 7.173 | 4,511 | +0.43(+6.38%) |
Oct 21, 2020 | 6.742 | 6.742 | 6.742 | 6.742 | 267 | +0.20(+3.01%) |
Oct 20, 2020 | 6.545 | 6.545 | 6.545 | 117 | +0.00(+0.00%) | |
Oct 19, 2020 | 7.352 | 7.352 | 6.545 | 6.545 | 4,235 | -0.22(-3.18%) |
Oct 16, 2020 | 7.307 | 7.576 | 6.742 | 6.760 | 8,253 | -0.22(-3.08%) |
Oct 15, 2020 | 6.850 | 6.976 | 6.841 | 6.976 | 3,270 | +0.23(+3.46%) |
Oct 14, 2020 | 7.146 | 7.155 | 6.742 | 6.742 | 2,133 | -0.17(-2.46%) |
Oct 13, 2020 | 6.913 | 7.092 | 6.751 | 6.913 | 2,354 | -0.26(-3.63%) |
Oct 12, 2020 | 7.352 | 7.352 | 7.173 | 7.173 | 3,290 | -0.04(-0.50%) |
Oct 09, 2020 | 7.397 | 7.576 | 6.832 | 7.209 | 2,342 | +0.13(+1.82%) |
Oct 08, 2020 | 7.080 | 7.080 | 7.080 | 133 | +0.00(+0.00%) | |
Oct 07, 2020 | 7.080 | 7.080 | 7.080 | 7.080 | 359 | +0.19(+2.81%) |
Oct 06, 2020 | 6.886 | 6.886 | 6.886 | 345 | +0.00(+0.00%) | |
Oct 05, 2020 | 6.949 | 7.353 | 6.886 | 6.886 | 38,161 | +0.17(+2.54%) |
Oct 02, 2020 | 6.886 | 6.886 | 6.635 | 6.716 | 669 | -0.63(-8.55%) |
Oct 01, 2020 | 6.626 | 7.343 | 6.626 | 7.343 | 1,907 | +0.93(+14.55%) |
Sep 30, 2020 | 6.500 | 6.545 | 6.276 | 6.411 | 4,762 | -0.13(-2.05%) |
Sep 29, 2020 | 6.276 | 6.545 | 6.276 | 6.545 | 2,045 | +0.38(+6.11%) |
Sep 28, 2020 | 6.357 | 6.357 | 6.168 | 6.168 | 2,230 | +0.08(+1.32%) |
Sep 25, 2020 | 6.438 | 6.438 | 6.052 | 6.088 | 1,115 | -0.35(-5.43%) |
Sep 24, 2020 | 6.190 | 6.438 | 6.190 | 6.438 | 836 | +0.17(+2.72%) |
Sep 23, 2020 | 6.157 | 6.267 | 6.157 | 6.267 | 1,030 | -0.29(-4.38%) |
Sep 22, 2020 | 6.213 | 6.554 | 6.142 | 6.554 | 8,582 | +0.40(+6.56%) |
Sep 21, 2020 | 6.168 | 6.218 | 6.142 | 6.151 | 1,329 | +0.01(+0.15%) |
Sep 18, 2020 | 6.061 | 6.169 | 6.061 | 6.142 | 2,676 | +0.09(+1.48%) |
Sep 17, 2020 | 6.052 | 6.052 | 6.052 | 6.052 | 305 | -0.09(-1.46%) |
Sep 16, 2020 | 6.115 | 6.213 | 5.998 | 6.142 | 14,800 | +0.15(+2.54%) |
Sep 15, 2020 | 6.151 | 6.196 | 5.989 | 5.989 | 121,939 | -0.20(-3.19%) |
Sep 14, 2020 | 6.321 | 6.321 | 6.187 | 6.187 | 46,710 | -0.09(-1.43%) |
Sep 11, 2020 | 6.240 | 6.276 | 6.231 | 6.276 | 6,914 | +0.04(+0.72%) |
Sep 10, 2020 | 6.097 | 6.608 | 6.097 | 6.231 | 52,013 | +0.16(+2.66%) |
Sep 09, 2020 | 5.738 | 6.213 | 5.738 | 6.070 | 4,679 | +0.27(+4.64%) |
Sep 08, 2020 | 6.231 | 6.254 | 5.801 | 5.801 | 14,443 | -0.26(-4.29%) |
Sep 04, 2020 | 6.061 | 6.276 | 6.052 | 6.061 | 6,580 | +0.01(+0.15%) |
Sep 03, 2020 | 6.187 | 6.276 | 6.052 | 6.052 | 157,657 | -0.05(-0.88%) |
Sep 02, 2020 | 6.106 | 6.205 | 6.106 | 6.106 | 15,193 | -0.11(-1.73%) |
Sep 01, 2020 | 6.119 | 6.213 | 6.009 | 6.213 | 18,853 | +0.03(+0.43%) |
Aug 31, 2020 | 6.205 | 6.205 | 6.187 | 6.187 | 2,104 | +0.03(+0.44%) |
Aug 28, 2020 | 6.213 | 6.213 | 6.121 | 6.160 | 7,472 | +0.02(+0.29%) |
Aug 27, 2020 | 6.142 | 6.187 | 6.133 | 6.142 | 30,576 | +0.04(+0.74%) |
Aug 26, 2020 | 6.213 | 6.213 | 6.052 | 6.097 | 15,431 | -0.12(-1.88%) |
Aug 25, 2020 | 6.007 | 6.213 | 5.971 | 6.213 | 21,650 | +0.07(+1.17%) |
Aug 24, 2020 | 5.989 | 6.205 | 5.882 | 6.142 | 9,367 | +0.04(+0.74%) |
Aug 21, 2020 | 5.765 | 6.115 | 5.738 | 6.097 | 11,264 | +0.32(+5.59%) |
Aug 20, 2020 | 5.703 | 5.978 | 5.602 | 5.774 | 34,916 | -0.14(-2.39%) |
Aug 19, 2020 | 5.924 | 5.978 | 5.624 | 5.916 | 18,570 | +0.04(+0.75%) |
Aug 18, 2020 | 5.774 | 6.066 | 5.748 | 5.871 | 8,320 | +0.26(+4.57%) |
Aug 17, 2020 | 5.756 | 5.876 | 5.615 | 5.615 | 28,374 | -0.02(-0.31%) |
Aug 14, 2020 | 5.748 | 5.942 | 5.633 | 5.633 | 15,267 | +0.01(+0.16%) |
Aug 13, 2020 | 5.929 | 5.929 | 5.624 | 5.624 | 18,340 | -0.12(-2.15%) |
Aug 12, 2020 | 5.756 | 5.916 | 5.748 | 5.748 | 1,816 | -0.09(-1.52%) |
Aug 11, 2020 | 5.748 | 5.876 | 5.748 | 5.836 | 849 | -0.08(-1.35%) |
Aug 10, 2020 | 5.792 | 5.924 | 5.580 | 5.916 | 2,770 | -0.01(-0.15%) |
Aug 07, 2020 | 5.854 | 5.924 | 5.801 | 5.924 | 1,809 | +0.04(+0.60%) |
Aug 06, 2020 | 5.898 | 5.898 | 5.624 | 5.889 | 11,983 | +0.19(+3.26%) |
Aug 05, 2020 | 5.755 | 5.831 | 5.703 | 5.703 | 2,776 | +0.16(+2.95%) |
Aug 04, 2020 | 5.836 | 6.004 | 5.540 | 5.540 | 9,296 | -0.21(-3.62%) |
Aug 03, 2020 | 5.931 | 5.964 | 5.323 | 5.748 | 51,877 | +0.00(+0.00%) |
Jul 31, 2020 | 5.964 | 5.964 | 5.748 | 5.748 | 1,017 | -0.39(-6.34%) |
Jul 30, 2020 | 5.748 | 6.137 | 5.748 | 6.137 | 5,195 | +0.38(+6.61%) |
Jul 29, 2020 | 5.924 | 6.190 | 5.756 | 5.756 | 7,884 | -0.17(-2.84%) |
Jul 28, 2020 | 5.916 | 5.924 | 5.748 | 5.924 | 21,299 | +0.18(+3.08%) |
Jul 27, 2020 | 5.995 | 6.146 | 5.748 | 5.748 | 37,541 | -0.11(-1.96%) |
Jul 24, 2020 | 5.756 | 6.017 | 5.756 | 5.863 | 1,696 | -0.06(-1.04%) |
Jul 23, 2020 | 5.916 | 5.951 | 5.748 | 5.924 | 8,796 | -0.09(-1.47%) |
Jul 22, 2020 | 6.057 | 6.150 | 5.969 | 6.013 | 5,222 | -0.04(-0.73%) |
Jul 21, 2020 | 6.181 | 6.190 | 5.964 | 6.057 | 24,370 | -0.09(-1.44%) |
Jul 20, 2020 | 6.190 | 6.322 | 5.924 | 6.146 | 34,824 | +0.09(+1.46%) |
Jul 17, 2020 | 6.057 | 6.057 | 6.057 | 6.057 | 113 | +0.09(+1.48%) |
Jul 16, 2020 | 5.969 | 6.123 | 5.969 | 5.969 | 20,225 | -0.22(-3.57%) |
Jul 15, 2020 | 6.181 | 6.190 | 5.810 | 6.190 | 2,520 | +0.00(+0.00%) |
Jul 14, 2020 | 5.774 | 6.190 | 5.500 | 6.190 | 11,986 | +0.42(+7.20%) |
Jul 13, 2020 | 5.907 | 6.181 | 5.642 | 5.774 | 8,576 | +0.27(+4.98%) |
Jul 10, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 678 | -0.04(-0.64%) |
Jul 09, 2020 | 5.544 | 5.544 | 5.403 | 5.535 | 11,028 | -0.08(-1.42%) |
Jul 08, 2020 | 5.615 | 5.668 | 5.615 | 5.615 | 18,866 | +0.04(+0.79%) |
Jul 07, 2020 | 5.518 | 5.721 | 5.518 | 5.571 | 737 | -0.13(-2.33%) |
Jul 06, 2020 | 5.774 | 6.119 | 5.703 | 5.703 | 5,603 | +0.18(+3.20%) |
Jul 02, 2020 | 5.792 | 5.836 | 5.527 | 5.527 | 14,136 | -0.35(-6.02%) |
Jul 01, 2020 | 6.190 | 6.190 | 5.836 | 5.880 | 7,729 | -0.22(-3.62%) |
Jun 30, 2020 | 6.048 | 6.181 | 5.686 | 6.101 | 49,462 | +0.38(+6.65%) |
Jun 29, 2020 | 5.836 | 6.092 | 5.681 | 5.721 | 29,800 | +0.19(+3.52%) |
Jun 26, 2020 | 5.659 | 5.880 | 5.447 | 5.527 | 25,558 | -0.20(-3.55%) |
Jun 25, 2020 | 5.721 | 6.181 | 5.721 | 5.730 | 799 | -0.21(-3.57%) |
Jun 24, 2020 | 6.181 | 6.181 | 5.924 | 5.942 | 1,812 | -0.07(-1.18%) |
Jun 23, 2020 | 6.119 | 6.176 | 5.748 | 6.013 | 3,393 | -0.16(-2.58%) |
Jun 22, 2020 | 6.172 | 6.190 | 5.880 | 6.172 | 3,140 | -0.02(-0.29%) |
Jun 19, 2020 | 6.013 | 6.190 | 6.013 | 6.190 | 6,219 | +0.14(+2.34%) |
Jun 18, 2020 | 5.924 | 6.073 | 5.924 | 6.048 | 1,646 | -0.04(-0.73%) |
Jun 17, 2020 | 5.924 | 6.092 | 5.633 | 6.092 | 46,067 | +0.19(+3.14%) |
Jun 16, 2020 | 5.810 | 6.066 | 5.792 | 5.907 | 6,710 | +0.10(+1.67%) |
Jun 15, 2020 | 6.028 | 6.028 | 5.535 | 5.810 | 26,913 | -0.34(-5.47%) |
Jun 12, 2020 | 5.933 | 6.190 | 5.783 | 6.146 | 22,731 | +0.22(+3.73%) |
Jun 11, 2020 | 5.712 | 6.163 | 5.588 | 5.924 | 34,144 | +0.29(+5.18%) |
Jun 10, 2020 | 5.297 | 6.287 | 5.297 | 5.633 | 97,714 | +0.34(+6.52%) |
Jun 09, 2020 | 5.279 | 5.403 | 5.261 | 5.288 | 76,279 | +0.00(+0.00%) |
Jun 08, 2020 | 5.372 | 5.448 | 5.261 | 5.288 | 59,116 | +0.02(+0.34%) |
Jun 05, 2020 | 5.306 | 5.429 | 5.235 | 5.270 | 43,992 | +0.05(+1.02%) |
Jun 04, 2020 | 5.288 | 5.394 | 5.173 | 5.217 | 122,300 | -0.04(-0.84%) |
Jun 03, 2020 | 5.040 | 5.367 | 4.952 | 5.261 | 167,054 | +0.27(+5.50%) |
Jun 02, 2020 | 5.084 | 5.390 | 4.969 | 4.987 | 42,443 | -0.10(-1.91%) |
Jun 01, 2020 | 4.978 | 5.385 | 4.925 | 5.084 | 30,325 | -0.12(-2.38%) |
May 29, 2020 | 5.173 | 5.385 | 5.040 | 5.208 | 14,588 | +0.34(+7.09%) |
May 28, 2020 | 5.076 | 5.195 | 4.855 | 4.863 | 901,416 | -0.13(-2.65%) |
May 27, 2020 | 5.217 | 5.306 | 4.996 | 4.996 | 17,752 | -0.22(-4.24%) |
May 26, 2020 | 5.350 | 5.438 | 5.084 | 5.217 | 3,966 | -0.03(-0.51%) |
May 22, 2020 | 5.173 | 5.619 | 5.084 | 5.244 | 46,480 | -0.11(-1.98%) |
May 21, 2020 | 5.270 | 5.748 | 5.084 | 5.350 | 15,950 | +0.27(+5.22%) |
May 20, 2020 | 5.306 | 5.306 | 4.996 | 5.084 | 96,408 | -0.28(-5.27%) |
May 19, 2020 | 5.420 | 5.642 | 5.146 | 5.367 | 30,710 | -0.05(-0.98%) |
May 18, 2020 | 5.792 | 6.013 | 5.314 | 5.420 | 23,434 | -0.47(-7.96%) |
May 15, 2020 | 6.013 | 6.066 | 5.889 | 5.889 | 1,017 | +0.28(+5.05%) |
May 14, 2020 | 6.216 | 6.216 | 5.403 | 5.606 | 3,397 | -0.48(-7.85%) |
May 13, 2020 | 5.633 | 6.146 | 5.500 | 6.084 | 12,325 | +0.23(+3.93%) |
May 12, 2020 | 5.721 | 5.854 | 5.487 | 5.854 | 57,934 | +0.01(+0.15%) |
May 11, 2020 | 6.190 | 6.190 | 5.624 | 5.845 | 2,131 | -0.70(-10.68%) |
May 08, 2020 | 6.543 | 6.623 | 6.543 | 6.543 | 7,690 | +0.00(+0.00%) |
May 07, 2020 | 5.765 | 6.632 | 5.571 | 6.543 | 6,633 | +0.35(+5.71%) |
May 06, 2020 | 6.720 | 6.720 | 5.907 | 6.190 | 2,838 | -0.65(-9.56%) |
May 05, 2020 | 5.668 | 6.844 | 5.659 | 6.844 | 10,170 | +1.54(+29.00%) |
May 04, 2020 | 6.597 | 6.597 | 5.182 | 5.306 | 29,734 | -0.78(-12.79%) |
May 01, 2020 | 6.181 | 6.181 | 5.765 | 6.084 | 10,969 | +0.20(+3.46%) |
Apr 30, 2020 | 6.844 | 7.277 | 5.491 | 5.880 | 31,178 | -0.97(-14.19%) |
Apr 29, 2020 | 6.207 | 6.853 | 6.207 | 6.853 | 11,250 | +0.32(+4.87%) |
Apr 28, 2020 | 6.654 | 6.654 | 6.278 | 6.535 | 4,453 | +0.14(+2.21%) |
Apr 27, 2020 | 6.190 | 6.800 | 6.172 | 6.393 | 19,719 | +0.34(+5.55%) |
Apr 24, 2020 | 5.597 | 6.110 | 5.597 | 6.057 | 21,374 | -0.03(-0.44%) |
Apr 23, 2020 | 5.518 | 6.084 | 5.412 | 6.084 | 21,785 | +0.70(+12.97%) |
Apr 22, 2020 | 5.146 | 5.907 | 5.129 | 5.385 | 28,580 | +0.08(+1.50%) |
Apr 21, 2020 | 5.690 | 5.690 | 5.217 | 5.306 | 29,665 | -0.59(-9.98%) |
Apr 20, 2020 | 5.341 | 6.738 | 5.306 | 5.894 | 22,094 | +0.06(+0.98%) |
Apr 17, 2020 | 5.306 | 5.836 | 5.076 | 5.836 | 14,701 | +0.53(+10.00%) |
Apr 16, 2020 | 5.306 | 5.306 | 5.288 | 5.306 | 18,009 | +0.00(+0.00%) |
Apr 15, 2020 | 5.306 | 5.580 | 5.306 | 5.306 | 25,986 | -0.09(-1.64%) |
Apr 14, 2020 | 5.438 | 5.739 | 5.394 | 5.394 | 9,873 | +0.01(+0.16%) |
Apr 13, 2020 | 4.846 | 5.748 | 4.846 | 5.385 | 10,934 | +0.18(+3.40%) |
Apr 09, 2020 | 5.429 | 5.568 | 5.084 | 5.208 | 51,908 | -0.10(-1.83%) |
Apr 08, 2020 | 5.527 | 5.544 | 5.049 | 5.306 | 21,665 | +0.00(+0.00%) |
Apr 07, 2020 | 5.279 | 5.739 | 5.129 | 5.306 | 11,393 | +0.00(+0.00%) |
Apr 06, 2020 | 6.190 | 6.367 | 4.863 | 5.306 | 224,163 | -0.66(-11.11%) |
Apr 03, 2020 | 5.756 | 6.137 | 5.748 | 5.969 | 5,541 | -0.53(-8.16%) |
Apr 02, 2020 | 6.261 | 6.499 | 6.261 | 6.499 | 903 | +0.22(+3.52%) |
Apr 01, 2020 | 6.809 | 6.853 | 6.088 | 6.278 | 13,073 | -0.80(-11.25%) |
Mar 31, 2020 | 7.295 | 7.295 | 7.074 | 7.074 | 1,855 | -0.25(-3.38%) |
Mar 30, 2020 | 6.216 | 7.492 | 5.960 | 7.322 | 13,130 | +1.35(+22.67%) |
Mar 27, 2020 | 6.296 | 6.296 | 5.770 | 5.969 | 29,516 | +0.02(+0.30%) |
Mar 26, 2020 | 5.951 | 6.349 | 5.624 | 5.951 | 27,868 | +0.39(+6.93%) |
Mar 25, 2020 | 6.048 | 6.625 | 5.562 | 5.566 | 77,736 | -0.62(-10.08%) |
Mar 24, 2020 | 6.190 | 6.190 | 6.190 | 6.190 | 12,824 | +0.06(+1.01%) |
Mar 23, 2020 | 5.978 | 6.393 | 5.668 | 6.128 | 6,433 | +0.18(+2.97%) |
Mar 20, 2020 | 7.074 | 7.074 | 5.951 | 5.951 | 15,040 | -0.68(-10.27%) |