Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.138 | 9.191 | 9.054 | 9.054 | 220,390 | -0.08(-0.83%) |
Mar 30, 2021 | 9.153 | 9.206 | 9.122 | 9.130 | 265,217 | -0.01(-0.08%) |
Mar 29, 2021 | 9.069 | 9.199 | 9.051 | 9.138 | 283,632 | -0.03(-0.33%) |
Mar 26, 2021 | 9.183 | 9.229 | 9.099 | 9.168 | 224,904 | +0.01(+0.08%) |
Mar 25, 2021 | 9.153 | 9.214 | 8.985 | 9.160 | 438,327 | +0.02(+0.17%) |
Mar 24, 2021 | 9.214 | 9.374 | 9.145 | 9.145 | 235,761 | -0.04(-0.41%) |
Mar 23, 2021 | 9.252 | 9.313 | 9.160 | 9.183 | 183,791 | -0.14(-1.47%) |
Mar 22, 2021 | 9.237 | 9.336 | 9.183 | 9.320 | 254,606 | +0.08(+0.82%) |
Mar 19, 2021 | 9.260 | 9.425 | 9.160 | 9.244 | 409,131 | +0.01(+0.08%) |
Mar 18, 2021 | 9.481 | 9.519 | 9.206 | 9.237 | 261,362 | -0.24(-2.49%) |
Mar 17, 2021 | 9.564 | 9.625 | 9.450 | 9.473 | 308,701 | -0.07(-0.76%) |
Mar 16, 2021 | 9.598 | 9.613 | 9.341 | 9.545 | 489,929 | -0.01(-0.08%) |
Mar 15, 2021 | 9.485 | 9.576 | 9.364 | 9.553 | 588,195 | +0.16(+1.69%) |
Mar 12, 2021 | 9.288 | 9.492 | 9.281 | 9.394 | 626,285 | +0.15(+1.64%) |
Mar 11, 2021 | 9.228 | 9.349 | 9.220 | 9.243 | 415,860 | +0.02(+0.16%) |
Mar 10, 2021 | 9.137 | 9.243 | 9.137 | 9.228 | 269,553 | +0.10(+1.08%) |
Mar 09, 2021 | 9.160 | 9.228 | 9.084 | 9.129 | 377,716 | -0.08(-0.90%) |
Mar 08, 2021 | 9.114 | 9.213 | 8.955 | 9.213 | 323,984 | +0.14(+1.58%) |
Mar 05, 2021 | 9.122 | 9.122 | 8.747 | 9.069 | 352,078 | +0.02(+0.25%) |
Mar 04, 2021 | 9.182 | 9.205 | 8.895 | 9.046 | 312,994 | -0.12(-1.32%) |
Mar 03, 2021 | 9.213 | 9.228 | 9.129 | 9.167 | 236,215 | -0.01(-0.08%) |
Mar 02, 2021 | 9.144 | 9.190 | 9.099 | 9.175 | 189,362 | +0.02(+0.25%) |
Mar 01, 2021 | 9.137 | 9.197 | 9.099 | 9.152 | 437,847 | +0.14(+1.51%) |
Feb 26, 2021 | 8.963 | 9.084 | 8.940 | 9.016 | 176,502 | +0.08(+0.85%) |
Feb 25, 2021 | 9.152 | 9.152 | 8.925 | 8.940 | 279,361 | -0.17(-1.83%) |
Feb 24, 2021 | 9.023 | 9.136 | 9.023 | 9.107 | 207,254 | +0.08(+0.84%) |
Feb 23, 2021 | 9.054 | 9.076 | 8.827 | 9.031 | 234,517 | -0.02(-0.17%) |
Feb 22, 2021 | 9.039 | 9.122 | 9.031 | 9.046 | 242,511 | +0.03(+0.34%) |
Feb 19, 2021 | 8.963 | 9.039 | 8.925 | 9.016 | 219,074 | +0.11(+1.19%) |
Feb 18, 2021 | 8.933 | 9.001 | 8.874 | 8.910 | 243,996 | -0.02(-0.17%) |
Feb 17, 2021 | 8.986 | 9.040 | 8.887 | 8.925 | 130,550 | -0.03(-0.34%) |
Feb 16, 2021 | 8.910 | 9.114 | 8.834 | 8.955 | 420,487 | +0.08(+0.94%) |
Feb 12, 2021 | 8.993 | 9.039 | 8.834 | 8.872 | 249,086 | -0.11(-1.18%) |
Feb 11, 2021 | 9.031 | 9.046 | 8.819 | 8.978 | 361,292 | +0.01(+0.13%) |
Feb 10, 2021 | 8.764 | 9.042 | 8.629 | 8.967 | 575,829 | +0.12(+1.36%) |
Feb 09, 2021 | 8.869 | 8.907 | 8.764 | 8.847 | 343,148 | +0.00(+0.00%) |
Feb 08, 2021 | 8.809 | 8.892 | 8.745 | 8.847 | 306,125 | +0.07(+0.77%) |
Feb 05, 2021 | 8.659 | 8.809 | 8.629 | 8.779 | 351,168 | +0.14(+1.56%) |
Feb 04, 2021 | 8.629 | 8.659 | 8.592 | 8.644 | 236,522 | +0.08(+0.88%) |
Feb 03, 2021 | 8.667 | 8.667 | 8.434 | 8.569 | 227,710 | +0.09(+1.06%) |
Feb 02, 2021 | 8.329 | 8.569 | 8.329 | 8.479 | 252,894 | +0.17(+1.99%) |
Feb 01, 2021 | 8.179 | 8.366 | 8.134 | 8.314 | 186,492 | +0.15(+1.84%) |
Jan 29, 2021 | 8.291 | 8.306 | 8.006 | 8.164 | 306,789 | -0.14(-1.72%) |
Jan 28, 2021 | 8.336 | 8.381 | 8.231 | 8.306 | 266,423 | +0.04(+0.45%) |
Jan 27, 2021 | 8.374 | 8.441 | 8.201 | 8.269 | 299,983 | -0.14(-1.61%) |
Jan 26, 2021 | 8.336 | 8.471 | 8.306 | 8.404 | 301,615 | +0.12(+1.45%) |
Jan 25, 2021 | 8.374 | 8.404 | 8.261 | 8.284 | 201,686 | -0.09(-1.08%) |
Jan 22, 2021 | 8.329 | 8.374 | 8.284 | 8.374 | 138,068 | +0.02(+0.18%) |
Jan 21, 2021 | 8.336 | 8.464 | 8.276 | 8.359 | 211,984 | +0.03(+0.36%) |
Jan 20, 2021 | 8.336 | 8.404 | 8.269 | 8.329 | 247,094 | +0.01(+0.09%) |
Jan 19, 2021 | 8.509 | 8.539 | 8.291 | 8.321 | 414,657 | -0.19(-2.20%) |
Jan 15, 2021 | 8.539 | 8.614 | 8.457 | 8.509 | 241,886 | -0.09(-1.09%) |
Jan 14, 2021 | 8.484 | 8.625 | 8.469 | 8.603 | 447,631 | +0.13(+1.58%) |
Jan 13, 2021 | 8.402 | 8.476 | 8.380 | 8.469 | 346,765 | +0.10(+1.16%) |
Jan 12, 2021 | 8.417 | 8.417 | 8.305 | 8.372 | 263,533 | +0.06(+0.72%) |
Jan 11, 2021 | 8.350 | 8.409 | 8.275 | 8.313 | 320,314 | -0.02(-0.27%) |
Jan 08, 2021 | 8.335 | 8.365 | 8.149 | 8.335 | 264,987 | +0.05(+0.63%) |
Jan 07, 2021 | 8.156 | 8.300 | 8.119 | 8.283 | 207,562 | +0.15(+1.83%) |
Jan 06, 2021 | 8.015 | 8.216 | 8.008 | 8.134 | 367,618 | +0.19(+2.34%) |
Jan 05, 2021 | 7.777 | 8.037 | 7.777 | 7.948 | 232,787 | +0.16(+2.10%) |
Jan 04, 2021 | 7.888 | 7.918 | 7.687 | 7.784 | 364,206 | -0.05(-0.66%) |
Dec 31, 2020 | 7.836 | 7.836 | 7.836 | 313,435 | +0.08(+1.06%) | |
Dec 30, 2020 | 7.740 | 7.814 | 7.680 | 7.754 | 313,435 | +0.02(+0.29%) |
Dec 29, 2020 | 7.606 | 7.784 | 7.568 | 7.732 | 310,313 | +0.13(+1.76%) |
Dec 28, 2020 | 7.673 | 7.762 | 7.591 | 7.598 | 266,875 | -0.03(-0.39%) |
Dec 24, 2020 | 7.635 | 7.680 | 7.606 | 7.628 | 104,543 | -0.02(-0.29%) |
Dec 23, 2020 | 7.576 | 7.717 | 7.570 | 7.650 | 159,871 | +0.10(+1.38%) |
Dec 22, 2020 | 7.673 | 7.740 | 7.546 | 7.546 | 267,985 | -0.13(-1.74%) |
Dec 21, 2020 | 7.591 | 7.773 | 7.591 | 7.680 | 252,453 | +0.00(+0.00%) |
Dec 18, 2020 | 7.851 | 7.867 | 7.658 | 7.680 | 474,075 | -0.12(-1.53%) |
Dec 17, 2020 | 7.911 | 7.933 | 7.799 | 7.799 | 283,334 | -0.11(-1.41%) |
Dec 16, 2020 | 8.000 | 8.030 | 7.873 | 7.911 | 305,164 | -0.09(-1.07%) |
Dec 15, 2020 | 8.055 | 8.078 | 7.930 | 7.996 | 395,069 | +0.04(+0.46%) |
Dec 14, 2020 | 8.107 | 8.144 | 7.937 | 7.959 | 443,227 | -0.03(-0.37%) |
Dec 11, 2020 | 7.775 | 8.107 | 7.679 | 7.989 | 444,240 | +0.18(+2.36%) |
Dec 10, 2020 | 7.930 | 7.930 | 7.797 | 7.804 | 269,629 | -0.14(-1.76%) |
Dec 09, 2020 | 8.011 | 8.070 | 7.812 | 7.945 | 243,188 | -0.01(-0.19%) |
Dec 08, 2020 | 8.011 | 8.114 | 7.908 | 7.959 | 329,943 | -0.07(-0.92%) |
Dec 07, 2020 | 8.100 | 8.136 | 8.004 | 8.033 | 243,472 | -0.05(-0.64%) |
Dec 04, 2020 | 8.092 | 8.262 | 8.085 | 8.085 | 429,464 | +0.04(+0.46%) |
Dec 03, 2020 | 8.026 | 8.107 | 7.982 | 8.048 | 311,131 | +0.07(+0.83%) |
Dec 02, 2020 | 7.878 | 8.041 | 7.871 | 7.982 | 329,631 | +0.10(+1.22%) |
Dec 01, 2020 | 7.856 | 7.937 | 7.827 | 7.886 | 325,290 | +0.19(+2.49%) |
Nov 30, 2020 | 7.819 | 7.886 | 7.686 | 7.694 | 260,034 | -0.13(-1.60%) |
Nov 27, 2020 | 7.782 | 7.878 | 7.760 | 7.819 | 154,406 | +0.04(+0.57%) |
Nov 25, 2020 | 7.804 | 7.849 | 7.745 | 7.775 | 244,556 | +0.01(+0.10%) |
Nov 24, 2020 | 7.709 | 7.900 | 7.657 | 7.768 | 293,235 | +0.13(+1.74%) |
Nov 23, 2020 | 7.620 | 7.812 | 7.613 | 7.635 | 395,183 | +0.02(+0.29%) |
Nov 20, 2020 | 7.480 | 7.738 | 7.443 | 7.613 | 470,268 | +0.17(+2.28%) |
Nov 19, 2020 | 7.000 | 7.591 | 6.934 | 7.443 | 813,391 | +0.60(+8.73%) |
Nov 18, 2020 | 6.860 | 7.045 | 6.860 | 6.846 | 317,259 | +0.01(+0.11%) |
Nov 17, 2020 | 6.794 | 6.897 | 6.757 | 6.838 | 170,257 | +0.00(+0.00%) |
Nov 16, 2020 | 6.875 | 7.008 | 6.809 | 6.838 | 379,891 | +0.02(+0.27%) |
Nov 13, 2020 | 6.674 | 6.878 | 6.674 | 6.820 | 347,868 | +0.18(+2.69%) |
Nov 12, 2020 | 6.627 | 6.666 | 6.513 | 6.641 | 376,636 | -0.02(-0.27%) |
Nov 11, 2020 | 6.550 | 6.674 | 6.513 | 6.659 | 236,594 | +0.11(+1.67%) |
Nov 10, 2020 | 6.360 | 6.615 | 6.352 | 6.550 | 326,290 | +0.21(+3.34%) |
Nov 09, 2020 | 6.338 | 6.659 | 6.214 | 6.338 | 421,034 | +0.21(+3.46%) |
Nov 06, 2020 | 6.170 | 6.279 | 6.082 | 6.126 | 207,899 | -0.09(-1.41%) |
Nov 05, 2020 | 6.031 | 6.243 | 6.009 | 6.214 | 230,361 | +0.23(+3.91%) |
Nov 04, 2020 | 5.987 | 6.038 | 5.878 | 5.980 | 200,520 | +0.07(+1.11%) |
Nov 03, 2020 | 5.914 | 5.987 | 5.870 | 5.914 | 226,432 | +0.03(+0.50%) |
Nov 02, 2020 | 5.776 | 5.987 | 5.754 | 5.885 | 301,053 | +0.19(+3.33%) |
Oct 30, 2020 | 5.746 | 5.812 | 5.622 | 5.695 | 320,203 | -0.07(-1.27%) |
Oct 29, 2020 | 5.768 | 5.870 | 5.695 | 5.768 | 330,241 | +0.04(+0.77%) |
Oct 28, 2020 | 5.980 | 6.006 | 5.717 | 5.724 | 469,264 | -0.27(-4.51%) |
Oct 27, 2020 | 5.958 | 6.097 | 5.958 | 5.995 | 276,031 | +0.04(+0.61%) |
Oct 26, 2020 | 6.111 | 6.111 | 5.944 | 5.958 | 219,153 | -0.19(-3.09%) |
Oct 23, 2020 | 6.119 | 6.163 | 6.031 | 6.148 | 153,254 | +0.07(+1.20%) |
Oct 22, 2020 | 5.965 | 6.090 | 5.928 | 6.075 | 361,216 | +0.11(+1.84%) |
Oct 21, 2020 | 6.090 | 6.141 | 5.965 | 5.965 | 210,468 | -0.12(-1.92%) |
Oct 20, 2020 | 6.265 | 6.265 | 6.068 | 6.082 | 294,560 | -0.15(-2.40%) |
Oct 19, 2020 | 6.290 | 6.305 | 6.210 | 6.232 | 627,544 | -0.04(-0.69%) |
Oct 16, 2020 | 6.282 | 6.290 | 6.239 | 6.275 | 141,804 | +0.03(+0.52%) |
Oct 15, 2020 | 6.282 | 6.290 | 6.225 | 6.243 | 236,120 | -0.01(-0.17%) |
Oct 14, 2020 | 6.246 | 6.311 | 6.246 | 6.254 | 96,850 | +0.01(+0.12%) |
Oct 13, 2020 | 6.254 | 6.282 | 6.210 | 6.246 | 194,432 | -0.04(-0.57%) |
Oct 12, 2020 | 6.290 | 6.326 | 6.246 | 6.282 | 173,351 | +0.00(+0.00%) |
Oct 09, 2020 | 6.333 | 6.362 | 6.275 | 6.282 | 158,421 | -0.05(-0.80%) |
Oct 08, 2020 | 6.319 | 6.347 | 6.297 | 6.333 | 99,037 | +0.06(+1.04%) |
Oct 07, 2020 | 6.297 | 6.340 | 6.210 | 6.268 | 140,484 | +0.01(+0.12%) |
Oct 06, 2020 | 6.304 | 6.347 | 6.217 | 6.261 | 158,214 | +0.00(+0.00%) |
Oct 05, 2020 | 6.246 | 6.333 | 6.239 | 6.261 | 143,391 | +0.03(+0.46%) |
Oct 02, 2020 | 6.030 | 6.282 | 6.022 | 6.232 | 152,744 | +0.06(+1.05%) |
Oct 01, 2020 | 6.152 | 6.181 | 6.102 | 6.167 | 172,862 | +0.07(+1.18%) |
Sep 30, 2020 | 6.145 | 6.239 | 6.078 | 6.095 | 233,204 | -0.01(-0.24%) |
Sep 29, 2020 | 6.189 | 6.254 | 6.044 | 6.109 | 249,424 | -0.10(-1.68%) |
Sep 28, 2020 | 6.022 | 6.290 | 6.010 | 6.214 | 265,592 | +0.29(+4.94%) |
Sep 25, 2020 | 5.806 | 5.958 | 5.777 | 5.921 | 350,909 | +0.16(+2.76%) |
Sep 24, 2020 | 5.842 | 5.856 | 5.741 | 5.763 | 294,246 | -0.07(-1.24%) |
Sep 23, 2020 | 6.022 | 6.059 | 5.820 | 5.835 | 212,984 | -0.15(-2.53%) |
Sep 22, 2020 | 6.008 | 6.051 | 5.979 | 5.986 | 118,115 | +0.02(+0.36%) |
Sep 21, 2020 | 6.044 | 6.044 | 5.900 | 5.965 | 337,492 | -0.08(-1.31%) |
Sep 18, 2020 | 6.189 | 6.189 | 6.019 | 6.044 | 356,310 | -0.11(-1.76%) |
Sep 17, 2020 | 6.189 | 6.225 | 6.131 | 6.152 | 149,951 | -0.05(-0.81%) |
Sep 16, 2020 | 6.189 | 6.340 | 6.181 | 6.203 | 255,115 | -0.08(-1.32%) |
Sep 15, 2020 | 6.315 | 6.365 | 6.229 | 6.286 | 207,993 | +0.01(+0.23%) |
Sep 14, 2020 | 6.200 | 6.329 | 6.193 | 6.272 | 263,369 | +0.11(+1.86%) |
Sep 11, 2020 | 6.186 | 6.200 | 6.129 | 6.157 | 130,472 | +0.01(+0.23%) |
Sep 10, 2020 | 6.179 | 6.258 | 6.115 | 6.143 | 155,181 | -0.01(-0.12%) |
Sep 09, 2020 | 6.243 | 6.258 | 6.122 | 6.150 | 226,771 | -0.04(-0.58%) |
Sep 08, 2020 | 6.115 | 6.243 | 6.022 | 6.186 | 247,823 | +0.08(+1.29%) |
Sep 04, 2020 | 6.215 | 6.265 | 5.965 | 6.107 | 307,562 | -0.04(-0.58%) |
Sep 03, 2020 | 6.258 | 6.286 | 6.093 | 6.143 | 319,976 | -0.09(-1.49%) |
Sep 02, 2020 | 6.107 | 6.286 | 6.043 | 6.236 | 215,609 | +0.14(+2.34%) |
Sep 01, 2020 | 6.100 | 6.122 | 6.015 | 6.093 | 235,798 | +0.01(+0.24%) |
Aug 31, 2020 | 6.050 | 6.122 | 6.009 | 6.079 | 199,450 | -0.04(-0.58%) |
Aug 28, 2020 | 6.065 | 6.193 | 6.065 | 6.115 | 199,488 | +0.09(+1.54%) |
Aug 27, 2020 | 5.957 | 6.057 | 5.950 | 6.022 | 156,893 | +0.09(+1.51%) |
Aug 26, 2020 | 6.107 | 6.122 | 5.922 | 5.932 | 263,532 | -0.14(-2.29%) |
Aug 25, 2020 | 6.100 | 6.143 | 6.036 | 6.072 | 141,221 | +0.01(+0.24%) |
Aug 24, 2020 | 5.915 | 6.093 | 5.915 | 6.057 | 188,993 | +0.14(+2.42%) |
Aug 21, 2020 | 5.900 | 5.943 | 5.865 | 5.915 | 205,788 | +0.01(+0.24%) |
Aug 20, 2020 | 5.929 | 6.015 | 5.900 | 5.900 | 155,416 | -0.04(-0.72%) |
Aug 19, 2020 | 6.079 | 6.150 | 5.932 | 5.943 | 221,485 | -0.16(-2.58%) |
Aug 18, 2020 | 6.229 | 6.251 | 6.072 | 6.100 | 225,952 | -0.13(-2.12%) |
Aug 17, 2020 | 6.218 | 6.247 | 6.141 | 6.232 | 259,975 | +0.02(+0.34%) |
Aug 14, 2020 | 6.148 | 6.268 | 6.105 | 6.211 | 279,777 | +0.06(+1.03%) |
Aug 13, 2020 | 6.155 | 6.247 | 6.094 | 6.148 | 207,455 | -0.01(-0.23%) |
Aug 12, 2020 | 6.134 | 6.204 | 6.119 | 6.162 | 254,610 | +0.10(+1.63%) |
Aug 11, 2020 | 6.091 | 6.176 | 6.049 | 6.063 | 260,735 | +0.05(+0.82%) |
Aug 10, 2020 | 5.929 | 6.091 | 5.900 | 6.013 | 258,591 | +0.13(+2.28%) |
Aug 07, 2020 | 5.830 | 5.929 | 5.830 | 5.879 | 292,655 | +0.05(+0.85%) |
Aug 06, 2020 | 5.971 | 6.021 | 5.823 | 5.830 | 621,904 | -0.31(-5.06%) |
Aug 05, 2020 | 5.978 | 6.204 | 5.978 | 6.141 | 302,940 | +0.16(+2.72%) |
Aug 04, 2020 | 5.886 | 5.999 | 5.886 | 5.978 | 314,675 | +0.10(+1.68%) |
Aug 03, 2020 | 5.907 | 5.971 | 5.865 | 5.879 | 244,043 | +0.02(+0.36%) |
Jul 31, 2020 | 5.950 | 5.971 | 5.816 | 5.858 | 164,583 | -0.09(-1.54%) |
Jul 30, 2020 | 5.900 | 5.978 | 5.858 | 5.950 | 150,240 | -0.03(-0.47%) |
Jul 29, 2020 | 5.971 | 6.002 | 5.915 | 5.978 | 133,997 | +0.01(+0.12%) |
Jul 28, 2020 | 5.957 | 5.992 | 5.900 | 5.971 | 201,098 | +0.02(+0.36%) |
Jul 27, 2020 | 5.943 | 6.077 | 5.879 | 5.950 | 148,217 | +0.01(+0.12%) |
Jul 24, 2020 | 5.992 | 6.028 | 5.922 | 5.943 | 163,451 | -0.04(-0.71%) |
Jul 23, 2020 | 5.999 | 5.999 | 5.929 | 5.985 | 217,480 | +0.01(+0.24%) |
Jul 22, 2020 | 5.823 | 5.978 | 5.801 | 5.971 | 173,498 | +0.08(+1.38%) |
Jul 21, 2020 | 5.816 | 5.936 | 5.809 | 5.890 | 298,236 | +0.11(+1.89%) |
Jul 20, 2020 | 5.900 | 5.911 | 5.766 | 5.780 | 257,851 | -0.07(-1.21%) |
Jul 17, 2020 | 5.900 | 5.900 | 5.830 | 5.851 | 114,203 | -0.01(-0.24%) |
Jul 16, 2020 | 5.879 | 5.936 | 5.809 | 5.865 | 334,015 | -0.09(-1.54%) |
Jul 15, 2020 | 5.929 | 5.964 | 5.865 | 5.957 | 269,886 | +0.08(+1.38%) |
Jul 14, 2020 | 5.799 | 5.911 | 5.750 | 5.876 | 284,448 | +0.06(+0.96%) |
Jul 13, 2020 | 5.939 | 5.959 | 5.799 | 5.820 | 253,397 | -0.03(-0.48%) |
Jul 10, 2020 | 5.708 | 5.883 | 5.708 | 5.848 | 209,976 | +0.15(+2.57%) |
Jul 09, 2020 | 5.876 | 5.890 | 5.673 | 5.701 | 252,923 | -0.16(-2.74%) |
Jul 08, 2020 | 5.792 | 5.890 | 5.764 | 5.862 | 137,490 | +0.08(+1.33%) |
Jul 07, 2020 | 5.939 | 5.952 | 5.778 | 5.785 | 284,481 | -0.17(-2.82%) |
Jul 06, 2020 | 5.841 | 5.959 | 5.834 | 5.952 | 314,141 | +0.10(+1.79%) |
Jul 02, 2020 | 5.973 | 6.008 | 5.806 | 5.848 | 218,134 | +0.01(+0.12%) |
Jul 01, 2020 | 5.911 | 5.980 | 5.771 | 5.841 | 238,949 | -0.03(-0.48%) |
Jun 30, 2020 | 5.820 | 6.015 | 5.820 | 5.869 | 173,747 | -0.01(-0.12%) |
Jun 29, 2020 | 5.729 | 5.883 | 5.686 | 5.876 | 204,542 | +0.16(+2.81%) |
Jun 26, 2020 | 5.771 | 5.771 | 5.603 | 5.715 | 166,177 | -0.08(-1.45%) |
Jun 25, 2020 | 5.673 | 5.813 | 5.603 | 5.799 | 158,741 | +0.10(+1.72%) |
Jun 24, 2020 | 5.694 | 5.725 | 5.516 | 5.701 | 193,100 | -0.06(-1.09%) |
Jun 23, 2020 | 5.897 | 5.939 | 5.649 | 5.764 | 330,650 | -0.05(-0.84%) |
Jun 22, 2020 | 5.729 | 5.855 | 5.645 | 5.813 | 176,892 | +0.06(+0.97%) |
Jun 19, 2020 | 5.952 | 6.029 | 5.697 | 5.757 | 331,925 | -0.12(-2.02%) |
Jun 18, 2020 | 5.994 | 6.057 | 5.834 | 5.876 | 258,833 | -0.14(-2.32%) |
Jun 17, 2020 | 6.253 | 6.274 | 5.973 | 6.015 | 233,557 | -0.27(-4.33%) |
Jun 16, 2020 | 6.428 | 6.442 | 6.159 | 6.288 | 322,297 | +0.05(+0.84%) |
Jun 15, 2020 | 5.848 | 6.367 | 5.841 | 6.235 | 519,999 | +0.12(+2.04%) |
Jun 12, 2020 | 5.828 | 6.166 | 5.800 | 6.111 | 532,046 | +0.60(+10.92%) |
Jun 11, 2020 | 5.745 | 5.862 | 5.420 | 5.510 | 723,886 | -0.59(-9.64%) |
Jun 10, 2020 | 6.547 | 6.671 | 5.890 | 6.097 | 970,042 | -0.41(-6.37%) |
Jun 09, 2020 | 6.526 | 6.540 | 6.284 | 6.512 | 298,287 | -0.04(-0.63%) |
Jun 08, 2020 | 6.526 | 6.553 | 6.394 | 6.553 | 423,353 | +0.40(+6.52%) |
Jun 05, 2020 | 6.194 | 6.453 | 6.132 | 6.152 | 282,369 | +0.12(+2.06%) |
Jun 04, 2020 | 5.924 | 6.076 | 5.897 | 6.028 | 257,584 | +0.10(+1.63%) |
Jun 03, 2020 | 5.862 | 5.987 | 5.835 | 5.931 | 402,123 | +0.15(+2.51%) |
Jun 02, 2020 | 5.821 | 5.938 | 5.724 | 5.786 | 271,841 | +0.01(+0.12%) |
Jun 01, 2020 | 5.758 | 5.931 | 5.752 | 5.779 | 323,524 | +0.03(+0.48%) |
May 29, 2020 | 5.724 | 5.758 | 5.537 | 5.752 | 414,007 | +0.03(+0.48%) |
May 28, 2020 | 5.876 | 5.949 | 5.703 | 5.724 | 372,105 | -0.16(-2.70%) |
May 27, 2020 | 5.980 | 6.035 | 5.717 | 5.883 | 574,586 | +0.04(+0.71%) |
May 26, 2020 | 5.897 | 5.966 | 5.772 | 5.841 | 400,023 | +0.19(+3.30%) |
May 22, 2020 | 5.634 | 5.682 | 5.510 | 5.655 | 247,941 | +0.08(+1.49%) |
May 21, 2020 | 5.523 | 5.703 | 5.489 | 5.572 | 274,354 | +0.03(+0.62%) |
May 20, 2020 | 5.489 | 5.593 | 5.406 | 5.537 | 346,594 | +0.18(+3.35%) |
May 19, 2020 | 5.185 | 5.482 | 5.171 | 5.358 | 395,258 | +0.21(+4.17%) |
May 18, 2020 | 5.240 | 5.293 | 5.122 | 5.143 | 490,531 | +0.17(+3.33%) |
May 15, 2020 | 4.915 | 5.040 | 4.846 | 4.977 | 736,591 | +0.09(+1.91%) |
May 14, 2020 | 4.741 | 4.904 | 4.618 | 4.884 | 787,085 | +0.08(+1.70%) |
May 13, 2020 | 5.055 | 5.055 | 4.713 | 4.802 | 599,194 | -0.20(-4.09%) |
May 12, 2020 | 4.775 | 5.198 | 4.645 | 5.007 | 1,157,024 | +0.35(+7.62%) |
May 11, 2020 | 4.673 | 4.748 | 4.536 | 4.652 | 329,607 | +0.01(+0.15%) |
May 08, 2020 | 4.659 | 4.736 | 4.570 | 4.645 | 262,563 | +0.04(+0.89%) |
May 07, 2020 | 4.570 | 4.707 | 4.447 | 4.604 | 451,841 | +0.12(+2.58%) |
May 06, 2020 | 4.291 | 4.529 | 4.258 | 4.488 | 246,441 | +0.17(+3.95%) |
May 05, 2020 | 4.441 | 4.645 | 4.202 | 4.318 | 557,441 | -0.05(-1.25%) |
May 04, 2020 | 4.529 | 4.597 | 4.291 | 4.372 | 361,956 | -0.25(-5.32%) |
May 01, 2020 | 4.891 | 4.932 | 4.522 | 4.618 | 393,332 | -0.33(-6.62%) |
Apr 30, 2020 | 4.795 | 4.966 | 4.652 | 4.945 | 309,599 | +0.08(+1.68%) |
Apr 29, 2020 | 4.652 | 4.945 | 4.652 | 4.864 | 367,694 | +0.29(+6.42%) |
Apr 28, 2020 | 4.986 | 5.061 | 4.550 | 4.570 | 432,516 | -0.23(-4.69%) |
Apr 27, 2020 | 4.488 | 4.911 | 4.475 | 4.795 | 447,470 | +0.38(+8.66%) |
Apr 24, 2020 | 4.127 | 4.420 | 4.086 | 4.413 | 270,480 | +0.39(+9.75%) |
Apr 23, 2020 | 3.956 | 4.147 | 3.922 | 4.021 | 316,595 | +0.12(+3.06%) |
Apr 22, 2020 | 4.229 | 4.236 | 3.868 | 3.902 | 501,533 | -0.24(-5.77%) |
Apr 21, 2020 | 4.093 | 4.175 | 3.997 | 4.140 | 258,847 | -0.02(-0.49%) |
Apr 20, 2020 | 4.093 | 4.209 | 4.011 | 4.161 | 400,419 | +0.06(+1.50%) |
Apr 17, 2020 | 4.331 | 4.372 | 4.065 | 4.100 | 270,773 | -0.01(-0.33%) |
Apr 16, 2020 | 4.270 | 4.325 | 4.066 | 4.113 | 284,288 | -0.16(-3.83%) |
Apr 15, 2020 | 4.434 | 4.441 | 4.202 | 4.277 | 379,362 | -0.25(-5.50%) |
Apr 14, 2020 | 4.445 | 4.674 | 4.344 | 4.526 | 522,434 | +0.20(+4.50%) |
Apr 13, 2020 | 4.351 | 4.600 | 3.995 | 4.331 | 645,068 | -0.06(-1.38%) |
Apr 09, 2020 | 4.008 | 4.536 | 3.991 | 4.391 | 1,099,939 | +0.59(+15.37%) |
Apr 08, 2020 | 3.524 | 3.973 | 3.470 | 3.806 | 755,184 | +0.38(+10.98%) |
Apr 07, 2020 | 3.302 | 3.681 | 3.302 | 3.430 | 930,756 | +0.29(+9.21%) |
Apr 06, 2020 | 3.147 | 3.349 | 3.067 | 3.141 | 965,094 | +0.14(+4.71%) |
Apr 03, 2020 | 3.161 | 3.161 | 2.824 | 2.999 | 721,496 | -0.02(-0.67%) |
Apr 02, 2020 | 3.053 | 3.174 | 2.966 | 3.019 | 387,778 | -0.02(-0.66%) |