Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.580 | 5.600 | 5.440 | 5.500 | 94,976 | +0.00(+0.00%) |
Mar 30, 2021 | 5.490 | 5.530 | 5.450 | 5.500 | 71,521 | +0.04(+0.73%) |
Mar 29, 2021 | 5.500 | 5.650 | 5.450 | 5.460 | 121,421 | -0.07(-1.27%) |
Mar 26, 2021 | 5.540 | 5.590 | 5.480 | 5.530 | 89,300 | +0.04(+0.73%) |
Mar 25, 2021 | 5.300 | 5.520 | 5.190 | 5.490 | 179,678 | +0.11(+2.04%) |
Mar 24, 2021 | 5.280 | 5.470 | 5.280 | 5.380 | 140,405 | +0.11(+2.09%) |
Mar 23, 2021 | 5.410 | 5.430 | 5.250 | 5.270 | 91,420 | -0.19(-3.48%) |
Mar 22, 2021 | 5.490 | 5.520 | 5.200 | 5.460 | 151,098 | +0.03(+0.55%) |
Mar 19, 2021 | 5.620 | 5.620 | 5.370 | 5.430 | 343,600 | -0.19(-3.38%) |
Mar 18, 2021 | 5.750 | 5.860 | 5.620 | 5.620 | 94,665 | -0.12(-2.09%) |
Mar 17, 2021 | 5.770 | 5.800 | 5.700 | 5.740 | 93,467 | -0.03(-0.52%) |
Mar 16, 2021 | 5.720 | 5.800 | 5.680 | 5.770 | 103,254 | +0.05(+0.87%) |
Mar 15, 2021 | 5.700 | 5.780 | 5.610 | 5.720 | 168,714 | -0.03(-0.52%) |
Mar 12, 2021 | 5.750 | 5.790 | 5.688 | 5.750 | 109,500 | +0.00(+0.00%) |
Mar 11, 2021 | 5.850 | 6.000 | 5.670 | 5.750 | 235,444 | +0.00(+0.00%) |
Mar 10, 2021 | 5.800 | 5.840 | 5.710 | 5.750 | 127,108 | +0.02(+0.35%) |
Mar 09, 2021 | 5.850 | 5.850 | 5.650 | 5.730 | 125,753 | -0.09(-1.55%) |
Mar 08, 2021 | 5.800 | 5.890 | 5.740 | 5.820 | 125,496 | +0.02(+0.34%) |
Mar 05, 2021 | 5.820 | 5.920 | 5.580 | 5.800 | 243,500 | +0.01(+0.17%) |
Mar 04, 2021 | 6.140 | 6.200 | 5.675 | 5.790 | 159,306 | -0.34(-5.55%) |
Mar 03, 2021 | 5.960 | 6.320 | 5.910 | 6.130 | 319,157 | +0.18(+3.03%) |
Mar 02, 2021 | 5.980 | 6.040 | 5.850 | 5.950 | 81,920 | -0.10(-1.65%) |
Mar 01, 2021 | 5.850 | 6.080 | 5.810 | 6.050 | 119,215 | +0.35(+6.14%) |
Feb 26, 2021 | 5.650 | 5.840 | 5.510 | 5.700 | 153,900 | +0.01(+0.18%) |
Feb 25, 2021 | 5.880 | 5.970 | 5.632 | 5.690 | 142,120 | -0.15(-2.57%) |
Feb 24, 2021 | 6.040 | 6.120 | 5.730 | 5.840 | 280,080 | -0.12(-2.01%) |
Feb 23, 2021 | 6.250 | 6.270 | 5.821 | 5.960 | 231,990 | -0.38(-5.99%) |
Feb 22, 2021 | 6.100 | 6.640 | 6.070 | 6.340 | 226,028 | +0.24(+3.93%) |
Feb 19, 2021 | 6.000 | 6.220 | 6.000 | 6.100 | 243,900 | +0.12(+2.01%) |
Feb 18, 2021 | 5.880 | 6.090 | 5.670 | 5.980 | 196,175 | +0.06(+1.01%) |
Feb 17, 2021 | 5.990 | 6.060 | 5.720 | 5.920 | 153,890 | -0.09(-1.50%) |
Feb 16, 2021 | 5.800 | 6.140 | 5.680 | 6.010 | 261,231 | +0.32(+5.62%) |
Feb 12, 2021 | 5.750 | 5.905 | 5.650 | 5.690 | 64,900 | -0.13(-2.23%) |
Feb 11, 2021 | 5.850 | 5.890 | 5.637 | 5.820 | 112,603 | +0.11(+1.93%) |
Feb 10, 2021 | 5.840 | 5.850 | 5.570 | 5.710 | 108,756 | -0.13(-2.23%) |
Feb 09, 2021 | 5.940 | 6.020 | 5.720 | 5.840 | 166,991 | -0.06(-1.02%) |
Feb 08, 2021 | 5.980 | 6.240 | 5.840 | 5.900 | 247,862 | -0.02(-0.34%) |
Feb 05, 2021 | 6.000 | 6.100 | 5.653 | 5.920 | 408,900 | +0.61(+11.49%) |
Feb 04, 2021 | 5.030 | 5.360 | 5.030 | 5.310 | 185,912 | +0.28(+5.57%) |
Feb 03, 2021 | 4.690 | 5.200 | 4.690 | 5.030 | 164,739 | +0.38(+8.17%) |
Feb 02, 2021 | 5.200 | 5.200 | 4.630 | 4.650 | 265,265 | -0.47(-9.18%) |
Feb 01, 2021 | 5.080 | 5.220 | 4.920 | 5.120 | 70,621 | +0.05(+0.99%) |
Jan 29, 2021 | 5.150 | 5.360 | 5.020 | 5.070 | 92,100 | -0.12(-2.31%) |
Jan 28, 2021 | 5.300 | 5.350 | 5.140 | 5.190 | 79,611 | -0.06(-1.14%) |
Jan 27, 2021 | 5.350 | 5.480 | 5.180 | 5.250 | 103,270 | -0.25(-4.55%) |
Jan 26, 2021 | 5.490 | 5.560 | 5.350 | 5.500 | 116,341 | +0.06(+1.10%) |
Jan 25, 2021 | 5.390 | 5.600 | 5.320 | 5.440 | 106,015 | +0.06(+1.12%) |
Jan 22, 2021 | 5.280 | 5.400 | 5.250 | 5.380 | 71,200 | +0.05(+0.94%) |
Jan 21, 2021 | 5.450 | 5.455 | 5.300 | 5.330 | 73,301 | -0.12(-2.20%) |
Jan 20, 2021 | 5.420 | 5.525 | 5.260 | 5.450 | 147,332 | +0.03(+0.55%) |
Jan 19, 2021 | 5.570 | 5.600 | 5.360 | 5.420 | 120,108 | -0.08(-1.45%) |
Jan 15, 2021 | 5.470 | 5.550 | 5.320 | 5.500 | 79,700 | -0.02(-0.36%) |
Jan 14, 2021 | 5.390 | 5.580 | 5.390 | 5.520 | 78,455 | +0.12(+2.22%) |
Jan 13, 2021 | 5.550 | 5.580 | 5.360 | 5.400 | 68,505 | -0.13(-2.35%) |
Jan 12, 2021 | 5.360 | 5.575 | 5.310 | 5.530 | 62,996 | +0.20(+3.75%) |
Jan 11, 2021 | 5.430 | 5.476 | 5.300 | 5.330 | 68,939 | -0.16(-2.91%) |
Jan 08, 2021 | 5.570 | 5.590 | 5.420 | 5.490 | 43,000 | -0.08(-1.44%) |
Jan 07, 2021 | 5.600 | 5.740 | 5.450 | 5.570 | 110,429 | +0.01(+0.18%) |
Jan 06, 2021 | 5.490 | 5.740 | 5.420 | 5.560 | 147,267 | +0.11(+2.02%) |
Jan 05, 2021 | 5.350 | 5.540 | 5.350 | 5.450 | 66,810 | +0.08(+1.49%) |
Jan 04, 2021 | 5.550 | 5.550 | 5.258 | 5.370 | 90,322 | -0.13(-2.36%) |
Dec 31, 2020 | 5.500 | 5.500 | 5.500 | 214,727 | -0.19(-3.34%) | |
Dec 30, 2020 | 5.410 | 5.810 | 5.410 | 5.690 | 214,727 | +0.27(+4.98%) |
Dec 29, 2020 | 5.700 | 5.700 | 5.310 | 5.420 | 97,377 | -0.28(-4.91%) |
Dec 28, 2020 | 5.900 | 6.140 | 5.640 | 5.700 | 188,856 | -0.26(-4.36%) |
Dec 24, 2020 | 5.840 | 5.990 | 5.780 | 5.960 | 56,700 | +0.17(+2.94%) |
Dec 23, 2020 | 5.850 | 5.980 | 5.730 | 5.790 | 117,901 | +0.01(+0.17%) |
Dec 22, 2020 | 5.820 | 6.100 | 5.730 | 5.780 | 91,920 | -0.03(-0.52%) |
Dec 21, 2020 | 5.600 | 5.870 | 5.520 | 5.810 | 109,824 | +0.06(+1.04%) |
Dec 18, 2020 | 5.890 | 5.890 | 5.680 | 5.750 | 433,200 | -0.09(-1.54%) |
Dec 17, 2020 | 5.650 | 5.840 | 5.530 | 5.840 | 116,020 | +0.29(+5.23%) |
Dec 16, 2020 | 5.590 | 5.593 | 5.430 | 5.550 | 70,257 | +0.00(+0.00%) |
Dec 15, 2020 | 5.510 | 5.610 | 5.400 | 5.550 | 41,287 | +0.09(+1.65%) |
Dec 14, 2020 | 5.570 | 5.660 | 5.460 | 5.460 | 47,490 | -0.09(-1.62%) |
Dec 11, 2020 | 5.510 | 5.650 | 5.480 | 5.550 | 62,400 | -0.01(-0.18%) |
Dec 10, 2020 | 5.570 | 5.610 | 5.470 | 5.560 | 50,112 | -0.06(-1.07%) |
Dec 09, 2020 | 5.560 | 5.640 | 5.480 | 5.620 | 88,247 | +0.06(+1.08%) |
Dec 08, 2020 | 5.340 | 5.570 | 5.340 | 5.560 | 71,177 | +0.18(+3.35%) |
Dec 07, 2020 | 5.470 | 5.540 | 5.350 | 5.380 | 83,794 | -0.09(-1.65%) |
Dec 04, 2020 | 5.390 | 5.596 | 5.390 | 5.470 | 81,400 | +0.11(+2.05%) |
Dec 03, 2020 | 5.310 | 5.520 | 5.310 | 5.360 | 56,792 | +0.01(+0.19%) |
Dec 02, 2020 | 5.310 | 5.420 | 5.200 | 5.350 | 73,604 | +0.00(+0.00%) |
Dec 01, 2020 | 5.650 | 5.738 | 5.330 | 5.350 | 101,462 | -0.30(-5.31%) |
Nov 30, 2020 | 5.940 | 6.000 | 5.610 | 5.650 | 108,937 | -0.37(-6.15%) |
Nov 27, 2020 | 5.800 | 6.030 | 5.800 | 6.020 | 58,600 | +0.19(+3.26%) |
Nov 25, 2020 | 6.180 | 6.180 | 5.700 | 5.830 | 115,300 | -0.32(-5.20%) |
Nov 24, 2020 | 5.730 | 6.370 | 5.720 | 6.150 | 252,440 | +0.45(+7.89%) |
Nov 23, 2020 | 5.580 | 5.750 | 5.500 | 5.700 | 82,064 | +0.20(+3.64%) |
Nov 20, 2020 | 5.220 | 5.530 | 5.190 | 5.500 | 100,300 | +0.24(+4.56%) |
Nov 19, 2020 | 5.220 | 5.340 | 5.090 | 5.260 | 61,846 | +0.02(+0.38%) |
Nov 18, 2020 | 5.280 | 5.380 | 5.190 | 5.240 | 53,514 | +0.00(+0.00%) |
Nov 17, 2020 | 5.170 | 5.330 | 5.020 | 5.240 | 65,717 | +0.07(+1.35%) |
Nov 16, 2020 | 5.000 | 5.210 | 5.000 | 5.170 | 87,382 | +0.19(+3.82%) |
Nov 13, 2020 | 4.840 | 5.040 | 4.840 | 4.980 | 86,500 | +0.10(+2.05%) |
Nov 12, 2020 | 4.840 | 4.970 | 4.820 | 4.880 | 66,403 | -0.10(-2.01%) |
Nov 11, 2020 | 4.950 | 5.040 | 4.830 | 4.980 | 105,065 | +0.04(+0.81%) |
Nov 10, 2020 | 4.760 | 4.970 | 4.720 | 4.940 | 170,036 | +0.22(+4.66%) |
Nov 09, 2020 | 4.680 | 4.880 | 4.630 | 4.720 | 208,412 | +0.22(+4.89%) |
Nov 06, 2020 | 4.590 | 4.610 | 4.410 | 4.500 | 48,100 | -0.08(-1.75%) |
Nov 05, 2020 | 4.480 | 4.620 | 4.473 | 4.580 | 47,298 | +0.07(+1.55%) |
Nov 04, 2020 | 4.510 | 4.560 | 4.460 | 4.510 | 76,196 | -0.09(-1.96%) |
Nov 03, 2020 | 4.580 | 4.700 | 4.510 | 4.600 | 74,814 | +0.04(+0.88%) |
Nov 02, 2020 | 4.420 | 4.580 | 4.420 | 4.560 | 104,124 | +0.11(+2.47%) |
Oct 30, 2020 | 4.330 | 4.490 | 4.280 | 4.450 | 215,600 | +0.08(+1.83%) |
Oct 29, 2020 | 4.110 | 4.420 | 4.090 | 4.370 | 187,849 | +0.24(+5.81%) |
Oct 28, 2020 | 4.380 | 4.410 | 4.060 | 4.130 | 169,529 | -0.34(-7.61%) |
Oct 27, 2020 | 4.530 | 4.530 | 4.395 | 4.470 | 53,825 | -0.06(-1.32%) |
Oct 26, 2020 | 4.350 | 4.530 | 4.310 | 4.530 | 113,440 | +0.11(+2.49%) |
Oct 23, 2020 | 4.410 | 4.460 | 4.260 | 4.420 | 119,100 | +0.00(+0.00%) |
Oct 22, 2020 | 4.620 | 4.680 | 4.410 | 4.420 | 72,308 | -0.18(-3.91%) |
Oct 21, 2020 | 4.450 | 4.640 | 4.400 | 4.600 | 73,203 | +0.15(+3.37%) |
Oct 20, 2020 | 4.350 | 4.470 | 4.350 | 4.450 | 116,119 | +0.11(+2.53%) |
Oct 19, 2020 | 4.490 | 4.490 | 4.320 | 4.340 | 59,111 | -0.16(-3.56%) |
Oct 16, 2020 | 4.500 | 4.570 | 4.500 | 4.500 | 67,000 | -0.01(-0.22%) |
Oct 15, 2020 | 4.450 | 4.540 | 4.370 | 4.510 | 57,817 | +0.01(+0.22%) |
Oct 14, 2020 | 4.460 | 4.540 | 4.310 | 4.500 | 132,405 | +0.20(+4.65%) |
Oct 13, 2020 | 4.580 | 4.590 | 4.230 | 4.300 | 183,078 | -0.28(-6.11%) |
Oct 12, 2020 | 4.720 | 4.720 | 4.510 | 4.580 | 76,077 | -0.11(-2.35%) |
Oct 09, 2020 | 4.740 | 4.790 | 4.620 | 4.690 | 93,100 | -0.05(-1.05%) |
Oct 08, 2020 | 4.790 | 4.880 | 4.690 | 4.740 | 100,010 | -0.08(-1.66%) |
Oct 07, 2020 | 4.640 | 4.850 | 4.620 | 4.820 | 146,750 | +0.25(+5.47%) |
Oct 06, 2020 | 4.570 | 4.830 | 4.450 | 4.570 | 199,060 | +0.00(+0.00%) |
Oct 05, 2020 | 4.760 | 4.900 | 4.550 | 4.570 | 272,811 | -0.24(-4.99%) |
Oct 02, 2020 | 4.900 | 4.980 | 4.710 | 4.810 | 506,300 | -0.22(-4.37%) |
Oct 01, 2020 | 5.690 | 6.250 | 4.810 | 5.030 | 13,595,889 | +0.97(+23.89%) |
Sep 30, 2020 | 4.000 | 4.150 | 4.000 | 4.060 | 2,692,267 | +0.06(+1.50%) |
Sep 29, 2020 | 4.120 | 4.167 | 3.960 | 4.000 | 209,296 | -0.15(-3.61%) |
Sep 28, 2020 | 4.020 | 4.220 | 4.010 | 4.150 | 87,182 | +0.14(+3.49%) |
Sep 25, 2020 | 4.020 | 4.150 | 3.995 | 4.010 | 124,500 | -0.03(-0.74%) |
Sep 24, 2020 | 4.030 | 4.150 | 3.840 | 4.040 | 184,848 | +0.03(+0.75%) |
Sep 23, 2020 | 3.840 | 4.020 | 3.700 | 4.010 | 292,664 | +0.17(+4.43%) |
Sep 22, 2020 | 3.740 | 3.870 | 3.660 | 3.840 | 132,228 | +0.08(+2.13%) |
Sep 21, 2020 | 3.980 | 3.980 | 3.750 | 3.760 | 146,502 | -0.27(-6.70%) |
Sep 18, 2020 | 4.090 | 4.090 | 3.960 | 4.030 | 156,200 | +0.02(+0.50%) |
Sep 17, 2020 | 4.090 | 4.160 | 3.990 | 4.010 | 137,746 | -0.12(-2.91%) |
Sep 16, 2020 | 3.950 | 4.130 | 3.940 | 4.130 | 219,510 | +0.19(+4.69%) |
Sep 15, 2020 | 3.940 | 3.970 | 3.860 | 3.945 | 101,899 | +0.04(+1.15%) |
Sep 14, 2020 | 3.870 | 3.950 | 3.830 | 3.900 | 102,840 | +0.04(+1.04%) |
Sep 11, 2020 | 3.880 | 3.930 | 3.830 | 3.860 | 247,200 | -0.03(-0.77%) |
Sep 10, 2020 | 3.800 | 3.900 | 3.520 | 3.890 | 397,349 | +0.06(+1.57%) |
Sep 09, 2020 | 3.980 | 3.980 | 3.790 | 3.830 | 143,326 | -0.12(-3.04%) |
Sep 08, 2020 | 3.900 | 3.970 | 3.820 | 3.950 | 108,463 | +0.04(+1.02%) |
Sep 04, 2020 | 3.940 | 3.960 | 3.750 | 3.910 | 114,500 | -0.02(-0.51%) |
Sep 03, 2020 | 3.910 | 4.010 | 3.860 | 3.930 | 136,975 | -0.01(-0.25%) |
Sep 02, 2020 | 4.000 | 4.020 | 3.890 | 3.940 | 94,973 | -0.06(-1.50%) |
Sep 01, 2020 | 3.850 | 4.150 | 3.800 | 4.000 | 276,415 | +0.13(+3.36%) |
Aug 31, 2020 | 4.000 | 4.000 | 3.860 | 3.870 | 142,790 | -0.13(-3.25%) |
Aug 28, 2020 | 3.970 | 4.000 | 3.860 | 4.000 | 84,800 | +0.03(+0.76%) |
Aug 27, 2020 | 4.070 | 4.100 | 3.950 | 3.970 | 84,671 | -0.08(-1.98%) |
Aug 26, 2020 | 4.090 | 4.110 | 4.020 | 4.050 | 78,874 | -0.04(-0.98%) |
Aug 25, 2020 | 4.110 | 4.140 | 4.020 | 4.090 | 106,046 | -0.02(-0.49%) |
Aug 24, 2020 | 4.120 | 4.140 | 3.950 | 4.110 | 182,120 | +0.00(+0.00%) |
Aug 21, 2020 | 4.170 | 4.170 | 3.956 | 4.110 | 334,100 | -0.05(-1.20%) |
Aug 20, 2020 | 4.270 | 4.280 | 4.110 | 4.160 | 146,964 | -0.14(-3.26%) |
Aug 19, 2020 | 4.360 | 4.440 | 4.260 | 4.300 | 115,367 | -0.06(-1.38%) |
Aug 18, 2020 | 4.420 | 4.440 | 4.325 | 4.360 | 165,858 | -0.05(-1.13%) |
Aug 17, 2020 | 4.360 | 4.440 | 4.273 | 4.410 | 175,293 | +0.05(+1.15%) |
Aug 14, 2020 | 4.350 | 4.380 | 4.260 | 4.360 | 91,700 | +0.01(+0.23%) |
Aug 13, 2020 | 4.350 | 4.410 | 4.320 | 4.350 | 100,823 | -0.04(-0.91%) |
Aug 12, 2020 | 4.420 | 4.490 | 4.360 | 4.390 | 170,415 | +0.01(+0.23%) |
Aug 11, 2020 | 4.200 | 4.540 | 4.120 | 4.380 | 276,129 | +0.11(+2.58%) |
Aug 10, 2020 | 4.190 | 4.380 | 4.190 | 4.270 | 172,639 | +0.07(+1.67%) |
Aug 07, 2020 | 4.120 | 4.210 | 4.070 | 4.200 | 150,400 | +0.12(+2.94%) |
Aug 06, 2020 | 4.100 | 4.170 | 4.050 | 4.080 | 69,046 | -0.01(-0.24%) |
Aug 05, 2020 | 4.110 | 4.180 | 4.070 | 4.090 | 97,288 | -0.01(-0.24%) |
Aug 04, 2020 | 4.080 | 4.160 | 4.080 | 4.100 | 66,557 | +0.00(+0.00%) |
Aug 03, 2020 | 4.200 | 4.240 | 4.090 | 4.100 | 132,255 | -0.06(-1.44%) |
Jul 31, 2020 | 4.260 | 4.270 | 4.020 | 4.160 | 153,400 | -0.11(-2.58%) |
Jul 30, 2020 | 4.380 | 4.380 | 4.250 | 4.270 | 93,224 | -0.11(-2.51%) |
Jul 29, 2020 | 4.410 | 4.460 | 4.370 | 4.380 | 87,128 | -0.02(-0.45%) |
Jul 28, 2020 | 4.400 | 4.470 | 4.320 | 4.400 | 90,535 | -0.02(-0.45%) |
Jul 27, 2020 | 4.540 | 4.540 | 4.360 | 4.420 | 183,809 | -0.08(-1.78%) |
Jul 24, 2020 | 4.660 | 4.670 | 4.500 | 4.500 | 120,200 | -0.10(-2.17%) |
Jul 23, 2020 | 4.650 | 4.750 | 4.580 | 4.600 | 93,651 | -0.07(-1.50%) |
Jul 22, 2020 | 4.530 | 4.700 | 4.530 | 4.670 | 146,547 | +0.08(+1.74%) |
Jul 21, 2020 | 4.630 | 4.720 | 4.520 | 4.590 | 180,058 | -0.01(-0.22%) |
Jul 20, 2020 | 4.710 | 4.830 | 4.575 | 4.600 | 183,098 | -0.06(-1.29%) |
Jul 17, 2020 | 4.850 | 4.890 | 4.660 | 4.660 | 133,300 | -0.20(-4.12%) |
Jul 16, 2020 | 4.810 | 4.940 | 4.760 | 4.860 | 100,417 | +0.01(+0.21%) |
Jul 15, 2020 | 4.720 | 4.930 | 4.560 | 4.850 | 300,663 | +0.23(+4.98%) |
Jul 14, 2020 | 4.610 | 4.700 | 4.530 | 4.620 | 129,034 | -0.02(-0.43%) |
Jul 13, 2020 | 4.880 | 4.930 | 4.610 | 4.640 | 164,784 | -0.21(-4.33%) |
Jul 10, 2020 | 4.790 | 5.020 | 4.770 | 4.850 | 130,000 | +0.06(+1.25%) |
Jul 09, 2020 | 4.960 | 4.990 | 4.780 | 4.790 | 158,760 | -0.18(-3.62%) |
Jul 08, 2020 | 4.850 | 5.000 | 4.810 | 4.970 | 134,096 | +0.09(+1.84%) |
Jul 07, 2020 | 4.970 | 5.090 | 4.880 | 4.880 | 98,984 | -0.17(-3.37%) |
Jul 06, 2020 | 5.000 | 5.100 | 4.860 | 5.050 | 138,914 | +0.16(+3.27%) |
Jul 02, 2020 | 4.870 | 5.080 | 4.860 | 4.890 | 140,900 | +0.02(+0.41%) |
Jul 01, 2020 | 4.850 | 4.950 | 4.740 | 4.870 | 149,951 | +0.02(+0.41%) |
Jun 30, 2020 | 4.800 | 4.900 | 4.710 | 4.850 | 99,163 | +0.06(+1.25%) |
Jun 29, 2020 | 4.580 | 4.910 | 4.580 | 4.790 | 153,147 | +0.21(+4.59%) |
Jun 26, 2020 | 4.700 | 4.740 | 4.440 | 4.580 | 547,800 | -0.14(-2.97%) |
Jun 25, 2020 | 4.620 | 4.790 | 4.580 | 4.720 | 143,142 | +0.04(+0.85%) |
Jun 24, 2020 | 4.810 | 4.820 | 4.610 | 4.680 | 192,516 | -0.12(-2.50%) |
Jun 23, 2020 | 5.000 | 5.080 | 4.800 | 4.800 | 121,346 | -0.14(-2.83%) |
Jun 22, 2020 | 4.660 | 4.970 | 4.580 | 4.940 | 179,401 | +0.31(+6.70%) |
Jun 19, 2020 | 5.000 | 5.000 | 4.620 | 4.630 | 300,900 | -0.26(-5.32%) |
Jun 18, 2020 | 4.900 | 5.040 | 4.880 | 4.890 | 83,209 | -0.06(-1.21%) |
Jun 17, 2020 | 5.120 | 5.160 | 4.950 | 4.950 | 87,026 | -0.16(-3.13%) |
Jun 16, 2020 | 5.270 | 5.360 | 4.960 | 5.110 | 145,123 | +0.04(+0.79%) |
Jun 15, 2020 | 4.900 | 5.210 | 4.780 | 5.070 | 115,215 | -0.02(-0.39%) |
Jun 12, 2020 | 4.980 | 5.100 | 4.780 | 5.090 | 182,700 | +0.27(+5.60%) |
Jun 11, 2020 | 5.150 | 5.230 | 4.750 | 4.820 | 239,832 | -0.56(-10.41%) |
Jun 10, 2020 | 5.700 | 5.780 | 5.358 | 5.380 | 200,999 | -0.31(-5.45%) |
Jun 09, 2020 | 5.590 | 5.800 | 5.440 | 5.690 | 314,526 | +0.10(+1.79%) |
Jun 08, 2020 | 5.810 | 5.860 | 5.520 | 5.590 | 315,581 | +0.03(+0.54%) |
Jun 05, 2020 | 5.420 | 5.940 | 5.420 | 5.560 | 351,000 | +0.25(+4.71%) |
Jun 04, 2020 | 5.270 | 5.485 | 5.180 | 5.310 | 182,902 | -0.05(-0.93%) |
Jun 03, 2020 | 5.080 | 5.400 | 5.030 | 5.360 | 295,184 | +0.38(+7.63%) |
Jun 02, 2020 | 5.020 | 5.140 | 4.910 | 4.980 | 369,600 | -0.04(-0.80%) |
Jun 01, 2020 | 5.040 | 5.170 | 5.010 | 5.020 | 229,088 | -0.02(-0.40%) |
May 29, 2020 | 5.130 | 5.190 | 4.970 | 5.040 | 201,100 | -0.14(-2.70%) |
May 28, 2020 | 5.290 | 5.410 | 5.140 | 5.180 | 184,609 | -0.06(-1.15%) |
May 27, 2020 | 5.180 | 5.280 | 5.010 | 5.240 | 256,968 | +0.18(+3.56%) |
May 26, 2020 | 5.150 | 5.243 | 5.040 | 5.060 | 194,623 | +0.01(+0.20%) |
May 22, 2020 | 5.100 | 5.100 | 4.880 | 5.050 | 117,900 | -0.03(-0.59%) |
May 21, 2020 | 4.870 | 5.110 | 4.870 | 5.080 | 173,639 | +0.19(+3.78%) |
May 20, 2020 | 4.810 | 5.020 | 4.770 | 4.895 | 756,112 | +0.23(+5.04%) |
May 19, 2020 | 5.030 | 5.030 | 4.520 | 4.660 | 392,442 | -0.37(-7.36%) |
May 18, 2020 | 5.000 | 5.140 | 4.880 | 5.030 | 277,926 | +0.18(+3.71%) |
May 15, 2020 | 4.940 | 5.000 | 4.770 | 4.850 | 309,600 | +0.00(+0.00%) |
May 14, 2020 | 4.750 | 5.000 | 4.520 | 4.850 | 398,061 | -0.04(-0.82%) |
May 13, 2020 | 5.190 | 5.500 | 4.850 | 4.890 | 776,166 | -0.30(-5.78%) |
May 12, 2020 | 6.190 | 6.400 | 5.180 | 5.190 | 1,439,124 | -2.56(-33.03%) |
May 11, 2020 | 7.600 | 8.000 | 7.410 | 7.750 | 323,820 | +0.29(+3.89%) |
May 08, 2020 | 7.020 | 7.680 | 6.970 | 7.460 | 252,400 | +0.62(+9.06%) |
May 07, 2020 | 6.960 | 7.170 | 6.774 | 6.840 | 95,472 | +0.02(+0.29%) |
May 06, 2020 | 6.750 | 7.053 | 6.740 | 6.820 | 123,406 | +0.09(+1.34%) |
May 05, 2020 | 7.210 | 7.380 | 6.690 | 6.730 | 97,047 | -0.31(-4.40%) |
May 04, 2020 | 7.000 | 7.110 | 6.670 | 7.040 | 96,234 | -0.02(-0.28%) |
May 01, 2020 | 7.200 | 7.200 | 6.820 | 7.060 | 116,600 | -0.37(-4.98%) |
Apr 30, 2020 | 7.670 | 7.670 | 7.180 | 7.430 | 155,953 | -0.12(-1.59%) |
Apr 29, 2020 | 7.500 | 7.730 | 7.306 | 7.550 | 165,632 | +0.35(+4.86%) |
Apr 28, 2020 | 7.530 | 7.540 | 6.940 | 7.200 | 130,392 | +0.03(+0.42%) |
Apr 27, 2020 | 6.790 | 7.200 | 6.730 | 7.170 | 132,790 | +0.53(+7.98%) |
Apr 24, 2020 | 6.600 | 6.780 | 6.440 | 6.640 | 118,200 | +0.06(+0.91%) |
Apr 23, 2020 | 6.680 | 6.980 | 6.520 | 6.580 | 141,890 | -0.01(-0.15%) |
Apr 22, 2020 | 6.230 | 6.660 | 6.035 | 6.590 | 132,911 | +0.46(+7.50%) |
Apr 21, 2020 | 6.310 | 6.340 | 6.000 | 6.130 | 131,188 | -0.23(-3.62%) |
Apr 20, 2020 | 6.510 | 6.610 | 6.220 | 6.360 | 119,517 | -0.30(-4.50%) |
Apr 17, 2020 | 6.550 | 6.980 | 6.550 | 6.660 | 125,100 | +0.35(+5.55%) |
Apr 16, 2020 | 6.730 | 6.730 | 6.240 | 6.310 | 116,612 | -0.35(-5.26%) |
Apr 15, 2020 | 6.890 | 6.930 | 6.470 | 6.660 | 172,918 | -0.42(-5.93%) |
Apr 14, 2020 | 6.930 | 7.310 | 6.870 | 7.080 | 197,764 | +0.26(+3.81%) |
Apr 13, 2020 | 7.160 | 7.265 | 6.470 | 6.820 | 237,843 | -0.25(-3.54%) |
Apr 09, 2020 | 6.850 | 7.650 | 6.430 | 7.070 | 329,800 | +0.23(+3.36%) |
Apr 08, 2020 | 5.910 | 6.860 | 5.870 | 6.840 | 213,640 | +1.03(+17.73%) |
Apr 07, 2020 | 5.960 | 6.390 | 5.670 | 5.810 | 226,280 | +0.14(+2.47%) |
Apr 06, 2020 | 5.610 | 5.950 | 5.500 | 5.670 | 145,870 | +0.42(+8.00%) |
Apr 03, 2020 | 5.930 | 6.030 | 5.200 | 5.250 | 142,200 | -0.68(-11.47%) |
Apr 02, 2020 | 5.810 | 6.180 | 5.660 | 5.930 | 129,667 | +0.20(+3.49%) |