Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.281 | 5.305 | 5.192 | 5.256 | 481,574 | -0.02(-0.31%) |
Mar 30, 2021 | 5.240 | 5.285 | 5.151 | 5.273 | 335,711 | +0.02(+0.46%) |
Mar 29, 2021 | 5.418 | 5.418 | 5.232 | 5.248 | 219,690 | -0.17(-3.13%) |
Mar 26, 2021 | 5.539 | 5.580 | 5.361 | 5.418 | 191,920 | -0.07(-1.33%) |
Mar 25, 2021 | 5.345 | 5.515 | 5.273 | 5.491 | 1,042,773 | +0.15(+2.88%) |
Mar 24, 2021 | 5.442 | 5.459 | 5.329 | 5.337 | 276,808 | -0.09(-1.64%) |
Mar 23, 2021 | 5.442 | 5.661 | 5.345 | 5.426 | 934,036 | -0.02(-0.45%) |
Mar 22, 2021 | 5.499 | 5.556 | 5.402 | 5.450 | 209,053 | -0.06(-1.17%) |
Mar 19, 2021 | 5.248 | 5.531 | 5.248 | 5.515 | 822,710 | +0.26(+4.92%) |
Mar 18, 2021 | 5.297 | 5.426 | 5.248 | 5.256 | 230,821 | -0.06(-1.22%) |
Mar 17, 2021 | 5.305 | 5.337 | 5.216 | 5.321 | 222,009 | -0.02(-0.45%) |
Mar 16, 2021 | 5.386 | 5.475 | 5.273 | 5.345 | 328,094 | -0.05(-0.90%) |
Mar 15, 2021 | 5.645 | 5.645 | 5.345 | 5.394 | 368,425 | -0.23(-4.03%) |
Mar 12, 2021 | 5.733 | 5.733 | 5.580 | 5.620 | 321,268 | -0.12(-2.11%) |
Mar 11, 2021 | 5.580 | 5.830 | 5.556 | 5.742 | 500,448 | +0.15(+2.75%) |
Mar 10, 2021 | 5.822 | 5.847 | 5.539 | 5.588 | 477,083 | -0.19(-3.36%) |
Mar 09, 2021 | 5.628 | 5.936 | 5.628 | 5.782 | 583,647 | +0.22(+3.92%) |
Mar 08, 2021 | 5.402 | 5.628 | 5.345 | 5.564 | 317,874 | +0.19(+3.46%) |
Mar 05, 2021 | 5.378 | 5.515 | 5.273 | 5.378 | 513,560 | +0.08(+1.53%) |
Mar 04, 2021 | 5.273 | 5.378 | 5.264 | 5.297 | 277,579 | +0.01(+0.15%) |
Mar 03, 2021 | 5.297 | 5.370 | 5.184 | 5.289 | 298,856 | -0.01(-0.15%) |
Mar 02, 2021 | 5.240 | 5.402 | 5.216 | 5.297 | 272,010 | +0.02(+0.46%) |
Mar 01, 2021 | 5.192 | 5.289 | 5.143 | 5.273 | 293,515 | +0.16(+3.16%) |
Feb 26, 2021 | 5.200 | 5.208 | 4.941 | 5.111 | 429,471 | -0.05(-0.94%) |
Feb 25, 2021 | 5.208 | 5.256 | 5.127 | 5.159 | 167,100 | -0.10(-1.85%) |
Feb 24, 2021 | 5.248 | 5.353 | 5.200 | 5.256 | 266,671 | +0.02(+0.46%) |
Feb 23, 2021 | 5.087 | 5.378 | 5.014 | 5.232 | 377,384 | +0.07(+1.41%) |
Feb 22, 2021 | 5.119 | 5.192 | 5.054 | 5.159 | 214,285 | +0.01(+0.16%) |
Feb 19, 2021 | 5.184 | 5.224 | 5.107 | 5.151 | 228,276 | +0.00(+0.00%) |
Feb 18, 2021 | 5.224 | 5.248 | 5.111 | 5.151 | 293,689 | -0.07(-1.39%) |
Feb 17, 2021 | 5.103 | 5.312 | 5.095 | 5.224 | 233,052 | +0.13(+2.54%) |
Feb 16, 2021 | 5.184 | 5.224 | 5.062 | 5.095 | 335,629 | -0.09(-1.72%) |
Feb 12, 2021 | 5.273 | 5.273 | 5.151 | 5.184 | 189,818 | -0.06(-1.08%) |
Feb 11, 2021 | 5.264 | 5.298 | 5.175 | 5.240 | 168,464 | +0.02(+0.31%) |
Feb 10, 2021 | 5.264 | 5.378 | 5.192 | 5.224 | 306,712 | +0.01(+0.16%) |
Feb 09, 2021 | 5.483 | 5.556 | 5.167 | 5.216 | 519,054 | -0.24(-4.44%) |
Feb 08, 2021 | 5.523 | 5.564 | 5.426 | 5.459 | 276,435 | -0.04(-0.74%) |
Feb 05, 2021 | 5.370 | 5.531 | 5.361 | 5.499 | 242,002 | +0.17(+3.19%) |
Feb 04, 2021 | 5.329 | 5.455 | 5.240 | 5.329 | 311,268 | +0.06(+1.23%) |
Feb 03, 2021 | 5.523 | 5.596 | 5.046 | 5.264 | 475,704 | -0.26(-4.69%) |
Feb 02, 2021 | 5.345 | 5.539 | 5.256 | 5.523 | 280,935 | +0.27(+5.08%) |
Feb 01, 2021 | 5.256 | 5.442 | 5.216 | 5.256 | 344,353 | +0.03(+0.62%) |
Jan 29, 2021 | 5.256 | 6.046 | 5.143 | 5.224 | 328,564 | -0.05(-0.92%) |
Jan 28, 2021 | 5.353 | 5.434 | 5.216 | 5.273 | 293,271 | -0.05(-0.91%) |
Jan 27, 2021 | 5.378 | 5.480 | 5.192 | 5.321 | 368,514 | -0.14(-2.52%) |
Jan 26, 2021 | 5.596 | 5.721 | 5.434 | 5.459 | 324,562 | -0.10(-1.75%) |
Jan 25, 2021 | 5.685 | 5.781 | 5.507 | 5.556 | 375,735 | -0.12(-2.14%) |
Jan 22, 2021 | 5.725 | 5.822 | 5.653 | 5.677 | 401,895 | -0.10(-1.68%) |
Jan 21, 2021 | 5.790 | 5.839 | 5.677 | 5.774 | 200,623 | -0.02(-0.28%) |
Jan 20, 2021 | 5.814 | 5.830 | 5.717 | 5.790 | 246,453 | -0.02(-0.42%) |
Jan 19, 2021 | 5.952 | 5.952 | 5.782 | 5.814 | 227,415 | -0.06(-1.10%) |
Jan 15, 2021 | 5.960 | 5.960 | 5.798 | 5.879 | 175,968 | -0.11(-1.76%) |
Jan 14, 2021 | 5.936 | 6.024 | 5.928 | 5.984 | 181,665 | +0.09(+1.51%) |
Jan 13, 2021 | 6.025 | 6.033 | 5.863 | 5.895 | 171,180 | -0.13(-2.15%) |
Jan 12, 2021 | 6.081 | 6.118 | 5.936 | 6.025 | 249,029 | -0.05(-0.80%) |
Jan 11, 2021 | 6.170 | 6.219 | 6.016 | 6.073 | 178,120 | -0.11(-1.83%) |
Jan 08, 2021 | 6.259 | 6.300 | 6.089 | 6.186 | 203,544 | -0.05(-0.78%) |
Jan 07, 2021 | 6.162 | 6.308 | 6.105 | 6.235 | 266,123 | +0.08(+1.31%) |
Jan 06, 2021 | 5.960 | 6.308 | 5.928 | 6.154 | 354,549 | +0.21(+3.54%) |
Jan 05, 2021 | 5.879 | 5.964 | 5.855 | 5.944 | 237,135 | +0.07(+1.24%) |
Jan 04, 2021 | 5.928 | 5.996 | 5.790 | 5.871 | 176,831 | -0.01(-0.14%) |
Dec 31, 2020 | 5.879 | 5.879 | 5.879 | 144,669 | -0.01(-0.14%) | |
Dec 30, 2020 | 5.871 | 5.992 | 5.871 | 5.887 | 144,669 | +0.02(+0.41%) |
Dec 29, 2020 | 5.968 | 5.970 | 5.750 | 5.863 | 242,431 | -0.09(-1.56%) |
Dec 28, 2020 | 6.000 | 6.089 | 5.936 | 5.956 | 206,073 | +0.02(+0.34%) |
Dec 24, 2020 | 5.911 | 6.000 | 5.903 | 5.936 | 51,195 | +0.02(+0.27%) |
Dec 23, 2020 | 5.919 | 5.968 | 5.871 | 5.919 | 111,004 | +0.00(+0.00%) |
Dec 22, 2020 | 5.774 | 5.976 | 5.677 | 5.919 | 205,065 | +0.15(+2.52%) |
Dec 21, 2020 | 5.847 | 5.952 | 5.693 | 5.774 | 230,872 | -0.17(-2.86%) |
Dec 18, 2020 | 5.992 | 6.138 | 5.895 | 5.944 | 938,580 | -0.02(-0.27%) |
Dec 17, 2020 | 5.806 | 6.089 | 5.790 | 5.960 | 376,776 | +0.18(+3.08%) |
Dec 16, 2020 | 5.709 | 5.839 | 5.709 | 5.782 | 285,930 | +0.08(+1.42%) |
Dec 15, 2020 | 5.733 | 5.750 | 5.628 | 5.701 | 383,368 | +0.00(+0.00%) |
Dec 14, 2020 | 5.677 | 5.806 | 5.645 | 5.701 | 247,657 | +0.07(+1.29%) |
Dec 11, 2020 | 5.653 | 5.685 | 5.580 | 5.628 | 205,646 | -0.03(-0.57%) |
Dec 10, 2020 | 5.653 | 5.766 | 5.628 | 5.661 | 234,261 | +0.01(+0.14%) |
Dec 09, 2020 | 5.709 | 5.774 | 5.604 | 5.653 | 370,486 | -0.01(-0.14%) |
Dec 08, 2020 | 5.620 | 5.721 | 5.620 | 5.661 | 312,314 | +0.03(+0.57%) |
Dec 07, 2020 | 5.669 | 5.690 | 5.556 | 5.628 | 205,033 | -0.02(-0.29%) |
Dec 04, 2020 | 5.717 | 5.742 | 5.604 | 5.645 | 217,270 | -0.02(-0.43%) |
Dec 03, 2020 | 5.677 | 5.750 | 5.604 | 5.669 | 338,518 | +0.02(+0.29%) |
Dec 02, 2020 | 5.628 | 5.782 | 5.580 | 5.653 | 434,116 | +0.02(+0.29%) |
Dec 01, 2020 | 5.669 | 5.677 | 5.580 | 5.636 | 251,956 | +0.03(+0.58%) |
Nov 30, 2020 | 5.725 | 5.778 | 5.547 | 5.604 | 432,984 | -0.12(-2.12%) |
Nov 27, 2020 | 5.750 | 5.843 | 5.701 | 5.725 | 87,056 | +0.01(+0.14%) |
Nov 25, 2020 | 5.830 | 5.903 | 5.701 | 5.717 | 172,753 | -0.12(-2.08%) |
Nov 24, 2020 | 5.855 | 5.944 | 5.766 | 5.839 | 334,878 | +0.00(+0.00%) |
Nov 23, 2020 | 5.944 | 5.958 | 5.709 | 5.839 | 225,914 | -0.08(-1.37%) |
Nov 20, 2020 | 6.146 | 6.172 | 5.818 | 5.919 | 288,993 | -0.25(-4.06%) |
Nov 19, 2020 | 6.146 | 6.235 | 6.146 | 6.170 | 169,644 | +0.02(+0.39%) |
Nov 18, 2020 | 6.300 | 6.300 | 6.138 | 6.146 | 182,472 | -0.13(-2.06%) |
Nov 17, 2020 | 6.202 | 6.348 | 6.186 | 6.275 | 234,523 | +0.03(+0.52%) |
Nov 16, 2020 | 6.219 | 6.267 | 6.178 | 6.243 | 259,876 | +0.09(+1.45%) |
Nov 13, 2020 | 6.154 | 6.219 | 6.016 | 6.154 | 292,950 | +0.08(+1.33%) |
Nov 12, 2020 | 5.855 | 6.138 | 5.839 | 6.073 | 386,085 | +0.18(+3.02%) |
Nov 11, 2020 | 5.879 | 5.964 | 5.790 | 5.895 | 233,635 | +0.01(+0.14%) |
Nov 10, 2020 | 5.822 | 6.016 | 5.778 | 5.887 | 309,810 | +0.08(+1.39%) |
Nov 09, 2020 | 5.976 | 6.219 | 5.798 | 5.806 | 666,607 | +0.00(+0.00%) |
Nov 06, 2020 | 5.701 | 5.903 | 5.645 | 5.806 | 252,390 | +0.11(+1.84%) |
Nov 05, 2020 | 5.693 | 5.758 | 5.628 | 5.701 | 199,561 | +0.01(+0.14%) |
Nov 04, 2020 | 5.434 | 5.709 | 5.434 | 5.693 | 252,656 | +0.24(+4.45%) |
Nov 03, 2020 | 5.329 | 5.507 | 5.321 | 5.450 | 189,860 | +0.19(+3.69%) |
Nov 02, 2020 | 5.184 | 5.305 | 5.159 | 5.256 | 207,029 | +0.09(+1.72%) |
Oct 30, 2020 | 5.281 | 5.442 | 5.111 | 5.167 | 210,222 | -0.12(-2.29%) |
Oct 29, 2020 | 5.167 | 5.341 | 5.078 | 5.289 | 250,127 | +0.11(+2.03%) |
Oct 28, 2020 | 5.192 | 5.345 | 5.135 | 5.184 | 228,705 | -0.06(-1.23%) |
Oct 27, 2020 | 5.402 | 5.531 | 5.224 | 5.248 | 213,275 | -0.18(-3.28%) |
Oct 26, 2020 | 5.459 | 5.515 | 5.394 | 5.426 | 168,138 | -0.09(-1.61%) |
Oct 23, 2020 | 5.386 | 5.580 | 5.329 | 5.515 | 189,323 | +0.15(+2.71%) |
Oct 22, 2020 | 5.273 | 5.410 | 5.264 | 5.370 | 164,110 | +0.11(+2.00%) |
Oct 21, 2020 | 5.345 | 5.499 | 5.248 | 5.264 | 254,246 | -0.08(-1.51%) |
Oct 20, 2020 | 5.483 | 5.556 | 5.297 | 5.345 | 223,566 | -0.15(-2.79%) |
Oct 19, 2020 | 5.556 | 5.653 | 5.475 | 5.499 | 256,541 | -0.05(-0.87%) |
Oct 16, 2020 | 5.450 | 5.612 | 5.450 | 5.547 | 177,699 | +0.07(+1.33%) |
Oct 15, 2020 | 5.402 | 5.523 | 5.321 | 5.475 | 250,777 | +0.02(+0.30%) |
Oct 14, 2020 | 5.572 | 5.673 | 5.410 | 5.459 | 462,873 | -0.12(-2.17%) |
Oct 13, 2020 | 5.442 | 5.614 | 5.442 | 5.580 | 156,107 | +0.09(+1.62%) |
Oct 12, 2020 | 5.725 | 5.725 | 5.426 | 5.491 | 363,045 | -0.20(-3.55%) |
Oct 09, 2020 | 5.758 | 5.760 | 5.645 | 5.693 | 134,913 | -0.01(-0.14%) |
Oct 08, 2020 | 5.806 | 5.863 | 5.645 | 5.701 | 350,268 | -0.01(-0.14%) |
Oct 07, 2020 | 5.701 | 5.814 | 5.645 | 5.709 | 219,107 | +0.05(+0.86%) |
Oct 06, 2020 | 5.725 | 5.774 | 5.636 | 5.661 | 103,723 | -0.02(-0.43%) |
Oct 05, 2020 | 5.580 | 5.725 | 5.580 | 5.685 | 209,145 | +0.16(+2.93%) |
Oct 02, 2020 | 5.564 | 5.733 | 5.483 | 5.523 | 203,668 | -0.15(-2.57%) |
Oct 01, 2020 | 5.588 | 5.782 | 5.572 | 5.669 | 338,727 | +0.11(+2.04%) |
Sep 30, 2020 | 5.669 | 5.701 | 5.515 | 5.556 | 362,645 | -0.11(-2.00%) |
Sep 29, 2020 | 5.717 | 5.919 | 5.661 | 5.669 | 201,841 | -0.05(-0.85%) |
Sep 28, 2020 | 5.709 | 5.798 | 5.661 | 5.717 | 205,143 | +0.02(+0.43%) |
Sep 25, 2020 | 5.636 | 5.790 | 5.636 | 5.693 | 318,177 | +0.03(+0.57%) |
Sep 24, 2020 | 5.750 | 5.762 | 5.645 | 5.661 | 320,190 | -0.06(-0.99%) |
Sep 23, 2020 | 5.863 | 5.984 | 5.677 | 5.717 | 655,264 | -0.15(-2.62%) |
Sep 22, 2020 | 5.830 | 5.968 | 5.766 | 5.871 | 402,398 | +0.06(+1.04%) |
Sep 21, 2020 | 5.895 | 5.952 | 5.742 | 5.810 | 502,667 | -0.22(-3.69%) |
Sep 18, 2020 | 5.830 | 6.114 | 5.677 | 6.033 | 1,955,313 | +0.29(+5.07%) |
Sep 17, 2020 | 5.572 | 5.835 | 5.539 | 5.742 | 477,198 | +0.07(+1.28%) |
Sep 16, 2020 | 5.774 | 5.976 | 5.653 | 5.669 | 497,723 | -0.08(-1.41%) |
Sep 15, 2020 | 5.742 | 5.774 | 5.653 | 5.750 | 237,846 | +0.03(+0.57%) |
Sep 14, 2020 | 5.264 | 5.782 | 5.264 | 5.717 | 372,814 | +0.50(+9.61%) |
Sep 11, 2020 | 5.248 | 5.305 | 5.184 | 5.216 | 291,343 | +0.01(+0.16%) |
Sep 10, 2020 | 5.256 | 5.418 | 5.200 | 5.208 | 295,522 | -0.05(-0.92%) |
Sep 09, 2020 | 5.135 | 5.329 | 5.135 | 5.256 | 326,353 | +0.13(+2.52%) |
Sep 08, 2020 | 5.297 | 5.313 | 5.095 | 5.127 | 474,873 | -0.20(-3.79%) |
Sep 04, 2020 | 5.531 | 5.564 | 5.273 | 5.329 | 315,704 | -0.17(-3.09%) |
Sep 03, 2020 | 5.580 | 5.580 | 5.426 | 5.499 | 317,415 | -0.09(-1.59%) |
Sep 02, 2020 | 5.531 | 5.645 | 5.459 | 5.588 | 243,631 | +0.06(+1.17%) |
Sep 01, 2020 | 5.596 | 5.645 | 5.467 | 5.523 | 346,294 | -0.10(-1.73%) |
Aug 31, 2020 | 5.717 | 5.746 | 5.592 | 5.620 | 357,733 | -0.14(-2.46%) |
Aug 28, 2020 | 5.742 | 5.839 | 5.657 | 5.762 | 312,983 | +0.04(+0.64%) |
Aug 27, 2020 | 5.839 | 5.857 | 5.693 | 5.725 | 257,446 | -0.06(-1.12%) |
Aug 26, 2020 | 5.742 | 5.847 | 5.669 | 5.790 | 437,411 | +0.01(+0.14%) |
Aug 25, 2020 | 5.798 | 5.863 | 5.725 | 5.782 | 147,111 | +0.01(+0.14%) |
Aug 24, 2020 | 5.911 | 5.911 | 5.661 | 5.774 | 316,666 | -0.11(-1.92%) |
Aug 21, 2020 | 5.879 | 5.919 | 5.645 | 5.887 | 402,884 | +0.01(+0.14%) |
Aug 20, 2020 | 5.911 | 6.000 | 5.863 | 5.879 | 211,506 | -0.09(-1.49%) |
Aug 19, 2020 | 6.025 | 6.178 | 5.936 | 5.968 | 302,609 | -0.05(-0.81%) |
Aug 18, 2020 | 5.903 | 6.041 | 5.855 | 6.016 | 326,719 | +0.16(+2.76%) |
Aug 17, 2020 | 5.790 | 5.944 | 5.782 | 5.855 | 461,526 | +0.02(+0.28%) |
Aug 14, 2020 | 5.839 | 5.879 | 5.733 | 5.839 | 315,456 | -0.02(-0.41%) |
Aug 13, 2020 | 5.855 | 5.948 | 5.685 | 5.863 | 379,998 | +0.01(+0.14%) |
Aug 12, 2020 | 5.782 | 5.879 | 5.669 | 5.855 | 544,986 | +0.12(+2.12%) |
Aug 11, 2020 | 6.275 | 6.324 | 5.628 | 5.733 | 765,676 | -0.40(-6.46%) |
Aug 10, 2020 | 6.308 | 6.550 | 6.065 | 6.130 | 771,988 | -0.08(-1.30%) |
Aug 07, 2020 | 5.547 | 6.445 | 5.515 | 6.211 | 1,308,942 | +0.94(+17.79%) |
Aug 06, 2020 | 5.426 | 5.491 | 5.216 | 5.273 | 187,968 | -0.16(-2.98%) |
Aug 05, 2020 | 5.370 | 5.442 | 5.285 | 5.434 | 302,452 | +0.10(+1.82%) |
Aug 04, 2020 | 5.240 | 5.378 | 5.240 | 5.337 | 152,010 | +0.07(+1.38%) |
Aug 03, 2020 | 5.208 | 5.313 | 5.200 | 5.264 | 328,306 | +0.07(+1.40%) |
Jul 31, 2020 | 5.426 | 5.442 | 5.167 | 5.192 | 244,970 | -0.17(-3.17%) |
Jul 30, 2020 | 5.499 | 5.499 | 5.337 | 5.361 | 221,725 | +0.02(+0.30%) |
Jul 29, 2020 | 5.450 | 5.507 | 5.313 | 5.345 | 213,256 | -0.11(-1.93%) |
Jul 28, 2020 | 5.483 | 5.564 | 5.402 | 5.450 | 219,403 | -0.06(-1.03%) |
Jul 27, 2020 | 5.572 | 5.677 | 5.426 | 5.507 | 161,522 | -0.07(-1.30%) |
Jul 24, 2020 | 5.725 | 5.782 | 5.547 | 5.580 | 382,728 | -0.16(-2.82%) |
Jul 23, 2020 | 5.766 | 5.851 | 5.685 | 5.742 | 233,226 | -0.03(-0.56%) |
Jul 22, 2020 | 5.863 | 5.911 | 5.701 | 5.774 | 348,093 | -0.08(-1.38%) |
Jul 21, 2020 | 5.685 | 5.863 | 5.653 | 5.855 | 427,506 | +0.23(+4.17%) |
Jul 20, 2020 | 5.645 | 5.806 | 5.547 | 5.620 | 424,535 | -0.01(-0.14%) |
Jul 17, 2020 | 5.337 | 5.822 | 5.337 | 5.628 | 784,252 | +0.31(+5.77%) |
Jul 16, 2020 | 5.046 | 5.337 | 4.985 | 5.321 | 514,704 | +0.28(+5.62%) |
Jul 15, 2020 | 4.812 | 5.111 | 4.787 | 5.038 | 739,630 | +0.28(+5.95%) |
Jul 14, 2020 | 4.682 | 4.771 | 4.529 | 4.755 | 351,098 | +0.21(+4.63%) |
Jul 13, 2020 | 4.634 | 4.715 | 4.537 | 4.545 | 652,070 | -0.06(-1.40%) |
Jul 10, 2020 | 4.609 | 4.658 | 4.529 | 4.609 | 203,173 | +0.00(+0.00%) |
Jul 09, 2020 | 4.512 | 4.666 | 4.512 | 4.609 | 367,122 | +0.06(+1.42%) |
Jul 08, 2020 | 4.698 | 4.747 | 4.326 | 4.545 | 775,460 | -0.15(-3.10%) |
Jul 07, 2020 | 4.731 | 4.812 | 4.682 | 4.690 | 447,609 | -0.04(-0.94%) |
Jul 06, 2020 | 4.901 | 4.909 | 4.690 | 4.735 | 459,068 | -0.09(-1.93%) |
Jul 02, 2020 | 4.795 | 4.860 | 4.763 | 4.828 | 437,138 | +0.08(+1.70%) |
Jul 01, 2020 | 4.779 | 4.973 | 4.731 | 4.747 | 497,107 | -0.03(-0.68%) |
Jun 30, 2020 | 4.787 | 4.852 | 4.723 | 4.779 | 612,210 | -0.02(-0.51%) |
Jun 29, 2020 | 4.876 | 4.941 | 4.763 | 4.803 | 332,019 | -0.06(-1.33%) |
Jun 26, 2020 | 4.917 | 5.078 | 4.852 | 4.868 | 594,310 | -0.14(-2.75%) |
Jun 25, 2020 | 4.820 | 5.014 | 4.812 | 5.006 | 403,489 | +0.18(+3.69%) |
Jun 24, 2020 | 4.755 | 4.961 | 4.739 | 4.828 | 356,366 | -0.06(-1.32%) |
Jun 23, 2020 | 4.917 | 5.006 | 4.876 | 4.892 | 332,310 | -0.01(-0.17%) |
Jun 22, 2020 | 4.763 | 4.917 | 4.723 | 4.901 | 479,414 | +0.12(+2.54%) |
Jun 19, 2020 | 4.682 | 4.884 | 4.674 | 4.779 | 479,430 | +0.11(+2.25%) |
Jun 18, 2020 | 4.609 | 4.731 | 4.609 | 4.674 | 310,369 | +0.03(+0.70%) |
Jun 17, 2020 | 4.771 | 4.812 | 4.585 | 4.642 | 312,402 | -0.11(-2.38%) |
Jun 16, 2020 | 4.706 | 4.795 | 4.658 | 4.755 | 441,436 | +0.12(+2.62%) |
Jun 15, 2020 | 4.472 | 4.723 | 4.423 | 4.634 | 335,064 | +0.09(+1.96%) |
Jun 12, 2020 | 4.690 | 4.747 | 4.464 | 4.545 | 362,324 | -0.03(-0.71%) |
Jun 11, 2020 | 4.682 | 4.767 | 4.569 | 4.577 | 458,953 | -0.19(-3.91%) |
Jun 10, 2020 | 4.626 | 4.836 | 4.626 | 4.763 | 287,193 | +0.14(+2.97%) |
Jun 09, 2020 | 4.860 | 4.957 | 4.609 | 4.626 | 698,586 | -0.25(-5.14%) |
Jun 08, 2020 | 4.836 | 4.965 | 4.820 | 4.876 | 382,878 | +0.06(+1.17%) |
Jun 05, 2020 | 4.892 | 4.973 | 4.787 | 4.820 | 334,376 | -0.02(-0.50%) |
Jun 04, 2020 | 4.795 | 4.917 | 4.690 | 4.844 | 303,881 | +0.02(+0.33%) |
Jun 03, 2020 | 4.795 | 4.926 | 4.715 | 4.828 | 510,794 | +0.07(+1.53%) |
Jun 02, 2020 | 4.731 | 4.812 | 4.601 | 4.755 | 405,401 | +0.08(+1.73%) |
Jun 01, 2020 | 4.844 | 4.876 | 4.585 | 4.674 | 1,003,800 | -0.17(-3.51%) |
May 29, 2020 | 4.892 | 4.965 | 4.803 | 4.844 | 357,995 | -0.07(-1.48%) |
May 28, 2020 | 5.022 | 5.062 | 4.852 | 4.917 | 409,279 | -0.05(-0.98%) |
May 27, 2020 | 4.933 | 5.111 | 4.812 | 4.965 | 594,248 | +0.10(+2.08%) |
May 26, 2020 | 4.965 | 4.981 | 4.803 | 4.864 | 733,052 | +0.01(+0.25%) |
May 22, 2020 | 4.860 | 4.884 | 4.771 | 4.852 | 218,383 | +0.01(+0.17%) |
May 21, 2020 | 4.820 | 5.014 | 4.779 | 4.844 | 338,499 | +0.02(+0.50%) |
May 20, 2020 | 4.706 | 4.949 | 4.706 | 4.820 | 427,837 | +0.16(+3.47%) |
May 19, 2020 | 4.674 | 4.852 | 4.581 | 4.658 | 941,973 | +0.06(+1.23%) |
May 18, 2020 | 4.658 | 4.666 | 4.488 | 4.601 | 373,060 | +0.07(+1.61%) |
May 15, 2020 | 4.351 | 4.553 | 4.286 | 4.529 | 376,297 | +0.20(+4.67%) |
May 14, 2020 | 4.367 | 4.423 | 4.246 | 4.326 | 219,925 | -0.11(-2.55%) |
May 13, 2020 | 4.626 | 4.666 | 4.375 | 4.440 | 163,220 | -0.20(-4.36%) |
May 12, 2020 | 4.747 | 4.795 | 4.634 | 4.642 | 298,142 | -0.11(-2.21%) |
May 11, 2020 | 4.771 | 4.771 | 4.591 | 4.747 | 261,083 | -0.02(-0.51%) |
May 08, 2020 | 4.706 | 4.852 | 4.682 | 4.771 | 241,137 | +0.15(+3.33%) |
May 07, 2020 | 4.828 | 4.836 | 4.448 | 4.617 | 336,110 | -0.12(-2.56%) |
May 06, 2020 | 4.666 | 4.812 | 4.658 | 4.739 | 275,901 | +0.06(+1.21%) |
May 05, 2020 | 4.836 | 4.852 | 4.602 | 4.682 | 317,957 | -0.10(-2.03%) |
May 04, 2020 | 4.771 | 4.852 | 4.593 | 4.779 | 206,884 | +0.05(+1.03%) |
May 01, 2020 | 4.715 | 4.791 | 4.512 | 4.731 | 314,343 | -0.05(-1.02%) |
Apr 30, 2020 | 4.852 | 4.957 | 4.728 | 4.779 | 366,001 | +0.09(+1.90%) |
Apr 29, 2020 | 4.626 | 4.795 | 4.529 | 4.690 | 404,686 | +0.17(+3.76%) |
Apr 28, 2020 | 4.561 | 4.593 | 4.423 | 4.520 | 213,288 | +0.02(+0.54%) |
Apr 27, 2020 | 4.448 | 4.577 | 4.423 | 4.496 | 283,250 | +0.05(+1.09%) |
Apr 24, 2020 | 4.440 | 4.529 | 4.407 | 4.448 | 151,854 | -0.02(-0.36%) |
Apr 23, 2020 | 4.391 | 4.601 | 4.391 | 4.464 | 289,771 | +0.07(+1.66%) |
Apr 22, 2020 | 4.472 | 4.577 | 4.359 | 4.391 | 208,536 | +0.01(+0.18%) |
Apr 21, 2020 | 4.496 | 4.577 | 4.363 | 4.383 | 156,934 | -0.20(-4.41%) |
Apr 20, 2020 | 4.585 | 4.755 | 4.505 | 4.585 | 250,510 | +0.00(+0.00%) |
Apr 17, 2020 | 4.626 | 4.642 | 4.488 | 4.585 | 340,065 | +0.10(+2.16%) |
Apr 16, 2020 | 4.448 | 4.537 | 4.351 | 4.488 | 346,819 | +0.08(+1.83%) |
Apr 15, 2020 | 4.399 | 4.480 | 4.246 | 4.407 | 265,908 | -0.08(-1.80%) |
Apr 14, 2020 | 4.343 | 4.537 | 4.310 | 4.488 | 340,940 | +0.15(+3.35%) |
Apr 13, 2020 | 4.318 | 4.407 | 4.246 | 4.343 | 249,413 | -0.01(-0.19%) |
Apr 09, 2020 | 4.351 | 4.423 | 4.108 | 4.351 | 328,070 | +0.09(+2.09%) |
Apr 08, 2020 | 4.221 | 4.310 | 4.060 | 4.262 | 268,107 | +0.11(+2.53%) |
Apr 07, 2020 | 4.278 | 4.391 | 4.060 | 4.157 | 384,412 | -0.14(-3.20%) |
Apr 06, 2020 | 4.051 | 4.359 | 4.035 | 4.294 | 567,756 | +0.38(+9.71%) |
Apr 03, 2020 | 3.833 | 4.189 | 3.789 | 3.914 | 760,633 | +0.06(+1.47%) |
Apr 02, 2020 | 3.639 | 3.882 | 3.639 | 3.857 | 209,381 | +0.18(+4.84%) |