Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.340 | 5.430 | 5.280 | 5.280 | 392,100 | -0.13(-2.40%) |
Apr 29, 2021 | 5.500 | 5.590 | 5.370 | 5.410 | 158,349 | -0.04(-0.73%) |
Apr 28, 2021 | 5.430 | 5.560 | 5.410 | 5.450 | 193,565 | +0.02(+0.37%) |
Apr 27, 2021 | 5.490 | 5.500 | 5.410 | 5.430 | 192,032 | -0.07(-1.27%) |
Apr 26, 2021 | 5.550 | 5.610 | 5.430 | 5.500 | 193,779 | +0.00(+0.00%) |
Apr 23, 2021 | 5.530 | 5.580 | 5.470 | 5.500 | 203,400 | +0.01(+0.18%) |
Apr 22, 2021 | 5.610 | 5.620 | 5.490 | 5.490 | 244,374 | -0.08(-1.44%) |
Apr 21, 2021 | 5.570 | 5.650 | 5.530 | 5.570 | 214,943 | +0.03(+0.54%) |
Apr 20, 2021 | 5.550 | 5.620 | 5.520 | 5.540 | 253,004 | +0.01(+0.18%) |
Apr 19, 2021 | 5.630 | 5.640 | 5.520 | 5.530 | 321,438 | -0.15(-2.64%) |
Apr 16, 2021 | 5.710 | 5.710 | 5.600 | 5.680 | 214,000 | +0.00(+0.00%) |
Apr 15, 2021 | 5.560 | 5.680 | 5.550 | 5.680 | 243,841 | -0.01(-0.18%) |
Apr 14, 2021 | 5.660 | 5.735 | 5.610 | 5.690 | 289,255 | +0.08(+1.43%) |
Apr 13, 2021 | 5.590 | 5.650 | 5.534 | 5.610 | 274,844 | +0.05(+0.90%) |
Apr 12, 2021 | 5.500 | 5.630 | 5.480 | 5.560 | 628,218 | +0.05(+0.91%) |
Apr 09, 2021 | 5.410 | 5.580 | 5.400 | 5.510 | 423,700 | +0.10(+1.85%) |
Apr 08, 2021 | 5.590 | 5.590 | 5.390 | 5.410 | 319,175 | -0.20(-3.57%) |
Apr 07, 2021 | 5.640 | 5.700 | 5.510 | 5.610 | 526,739 | -0.02(-0.36%) |
Apr 06, 2021 | 5.580 | 5.690 | 5.515 | 5.630 | 388,004 | +0.08(+1.44%) |
Apr 05, 2021 | 5.730 | 5.730 | 5.450 | 5.550 | 463,056 | -0.13(-2.29%) |
Apr 01, 2021 | 5.480 | 5.690 | 5.450 | 5.680 | 256,200 | +0.23(+4.22%) |
Mar 31, 2021 | 5.580 | 5.610 | 5.400 | 5.450 | 452,609 | -0.13(-2.33%) |
Mar 30, 2021 | 5.400 | 5.600 | 5.380 | 5.580 | 212,938 | +0.20(+3.72%) |
Mar 29, 2021 | 5.540 | 5.650 | 5.380 | 5.380 | 320,605 | -0.16(-2.89%) |
Mar 26, 2021 | 5.510 | 5.720 | 5.510 | 5.540 | 519,000 | +0.08(+1.47%) |
Mar 25, 2021 | 5.360 | 5.540 | 5.220 | 5.460 | 493,102 | +0.08(+1.49%) |
Mar 24, 2021 | 5.480 | 5.760 | 5.380 | 5.380 | 454,754 | -0.08(-1.47%) |
Mar 23, 2021 | 5.480 | 5.610 | 5.402 | 5.460 | 294,216 | -0.07(-1.27%) |
Mar 22, 2021 | 5.670 | 5.810 | 5.410 | 5.530 | 412,512 | -0.11(-1.95%) |
Mar 19, 2021 | 6.110 | 6.110 | 5.640 | 5.640 | 2,485,100 | -0.48(-7.84%) |
Mar 18, 2021 | 6.120 | 6.250 | 6.045 | 6.120 | 368,357 | +0.00(+0.00%) |
Mar 17, 2021 | 6.190 | 6.270 | 6.060 | 6.120 | 326,302 | -0.10(-1.61%) |
Mar 16, 2021 | 6.500 | 6.510 | 6.160 | 6.220 | 587,654 | -0.34(-5.18%) |
Mar 15, 2021 | 6.590 | 6.650 | 6.320 | 6.560 | 617,435 | -0.03(-0.46%) |
Mar 12, 2021 | 6.390 | 6.600 | 6.350 | 6.590 | 435,800 | +0.22(+3.45%) |
Mar 11, 2021 | 6.440 | 6.440 | 6.230 | 6.370 | 429,229 | +0.00(+0.00%) |
Mar 10, 2021 | 6.340 | 6.460 | 6.235 | 6.370 | 477,173 | -0.06(-0.93%) |
Mar 09, 2021 | 6.520 | 6.570 | 6.240 | 6.430 | 778,547 | -0.09(-1.38%) |
Mar 08, 2021 | 6.120 | 6.620 | 6.060 | 6.520 | 775,953 | +0.46(+7.59%) |
Mar 05, 2021 | 6.020 | 6.175 | 5.880 | 6.060 | 769,400 | +0.31(+5.39%) |
Mar 04, 2021 | 5.770 | 5.960 | 5.625 | 5.750 | 478,857 | +0.02(+0.35%) |
Mar 03, 2021 | 5.430 | 5.820 | 5.375 | 5.730 | 615,941 | +0.32(+5.91%) |
Mar 02, 2021 | 5.350 | 5.430 | 5.200 | 5.410 | 349,041 | +0.05(+0.93%) |
Mar 01, 2021 | 5.000 | 5.400 | 4.980 | 5.360 | 500,478 | +0.40(+8.06%) |
Feb 26, 2021 | 5.050 | 5.150 | 4.920 | 4.960 | 974,500 | -0.12(-2.36%) |
Feb 25, 2021 | 5.150 | 5.280 | 5.020 | 5.080 | 915,981 | -0.03(-0.59%) |
Feb 24, 2021 | 4.910 | 5.120 | 4.790 | 5.110 | 653,897 | +0.12(+2.40%) |
Feb 23, 2021 | 4.700 | 5.050 | 4.700 | 4.990 | 1,179,982 | +0.49(+10.89%) |
Feb 22, 2021 | 4.190 | 4.550 | 4.190 | 4.500 | 1,136,331 | +0.30(+7.14%) |
Feb 19, 2021 | 4.090 | 4.200 | 4.085 | 4.200 | 1,131,000 | +0.10(+2.44%) |
Feb 18, 2021 | 4.110 | 4.190 | 4.070 | 4.100 | 597,148 | -0.05(-1.20%) |
Feb 17, 2021 | 4.280 | 4.345 | 4.080 | 4.150 | 530,892 | -0.13(-3.04%) |
Feb 16, 2021 | 4.380 | 4.390 | 4.280 | 4.280 | 412,941 | -0.06(-1.38%) |
Feb 12, 2021 | 4.360 | 4.410 | 4.301 | 4.340 | 284,800 | -0.04(-0.91%) |
Feb 11, 2021 | 4.440 | 4.500 | 4.280 | 4.380 | 349,010 | -0.06(-1.35%) |
Feb 10, 2021 | 4.510 | 4.640 | 4.410 | 4.440 | 341,517 | -0.07(-1.55%) |
Feb 09, 2021 | 4.460 | 4.510 | 4.310 | 4.510 | 370,997 | +0.08(+1.81%) |
Feb 08, 2021 | 4.310 | 4.430 | 4.200 | 4.430 | 481,077 | +0.17(+3.99%) |
Feb 05, 2021 | 4.260 | 4.260 | 4.140 | 4.260 | 345,100 | +0.08(+1.91%) |
Feb 04, 2021 | 4.170 | 4.250 | 4.110 | 4.180 | 453,767 | +0.08(+1.95%) |
Feb 03, 2021 | 4.140 | 4.190 | 4.000 | 4.100 | 456,874 | -0.04(-0.97%) |
Feb 02, 2021 | 4.350 | 4.350 | 4.110 | 4.140 | 449,737 | -0.09(-2.13%) |
Feb 01, 2021 | 4.080 | 4.270 | 4.030 | 4.230 | 607,410 | +0.12(+2.92%) |
Jan 29, 2021 | 4.210 | 4.320 | 4.020 | 4.110 | 626,900 | -0.11(-2.61%) |
Jan 28, 2021 | 4.340 | 4.340 | 4.210 | 4.220 | 649,171 | -0.11(-2.54%) |
Jan 27, 2021 | 4.500 | 4.570 | 4.315 | 4.330 | 799,515 | -0.21(-4.63%) |
Jan 26, 2021 | 4.690 | 4.720 | 4.520 | 4.540 | 565,471 | -0.11(-2.37%) |
Jan 25, 2021 | 4.580 | 4.700 | 4.480 | 4.650 | 225,293 | -0.01(-0.21%) |
Jan 22, 2021 | 4.410 | 4.670 | 4.370 | 4.660 | 410,300 | +0.17(+3.79%) |
Jan 21, 2021 | 4.610 | 4.680 | 4.440 | 4.490 | 332,899 | -0.12(-2.60%) |
Jan 20, 2021 | 4.580 | 4.710 | 4.580 | 4.610 | 365,779 | -0.02(-0.43%) |
Jan 19, 2021 | 4.650 | 4.650 | 4.500 | 4.630 | 767,446 | +0.02(+0.43%) |
Jan 15, 2021 | 4.470 | 4.640 | 4.430 | 4.610 | 322,100 | +0.08(+1.77%) |
Jan 14, 2021 | 4.460 | 4.630 | 4.440 | 4.530 | 295,215 | +0.08(+1.80%) |
Jan 13, 2021 | 4.430 | 4.500 | 4.400 | 4.450 | 551,474 | +0.02(+0.45%) |
Jan 12, 2021 | 4.330 | 4.460 | 4.300 | 4.430 | 260,754 | +0.10(+2.31%) |
Jan 11, 2021 | 4.310 | 4.400 | 4.260 | 4.330 | 335,432 | -0.06(-1.37%) |
Jan 08, 2021 | 4.390 | 4.420 | 4.270 | 4.390 | 372,900 | -0.03(-0.68%) |
Jan 07, 2021 | 4.520 | 4.520 | 4.280 | 4.420 | 440,523 | -0.10(-2.21%) |
Jan 06, 2021 | 4.370 | 4.650 | 4.370 | 4.520 | 698,568 | +0.20(+4.63%) |
Jan 05, 2021 | 4.170 | 4.380 | 4.170 | 4.320 | 367,304 | +0.13(+3.10%) |
Jan 04, 2021 | 4.430 | 4.460 | 4.190 | 4.190 | 350,642 | -0.18(-4.12%) |
Dec 31, 2020 | 4.370 | 4.370 | 4.370 | 261,245 | +0.10(+2.34%) | |
Dec 30, 2020 | 4.300 | 4.400 | 4.240 | 4.270 | 261,245 | -0.04(-0.93%) |
Dec 29, 2020 | 4.370 | 4.400 | 4.210 | 4.310 | 405,968 | -0.05(-1.15%) |
Dec 28, 2020 | 4.360 | 4.470 | 4.300 | 4.360 | 380,146 | +0.06(+1.40%) |
Dec 24, 2020 | 4.220 | 4.310 | 4.120 | 4.300 | 251,700 | +0.11(+2.63%) |
Dec 23, 2020 | 4.180 | 4.280 | 4.120 | 4.190 | 342,836 | +0.05(+1.21%) |
Dec 22, 2020 | 4.220 | 4.220 | 4.020 | 4.140 | 555,439 | -0.05(-1.19%) |
Dec 21, 2020 | 4.290 | 4.320 | 4.060 | 4.190 | 678,547 | -0.17(-3.90%) |
Dec 18, 2020 | 4.780 | 4.800 | 4.320 | 4.360 | 2,145,500 | -0.37(-7.82%) |
Dec 17, 2020 | 4.780 | 4.800 | 4.600 | 4.730 | 469,926 | -0.06(-1.25%) |
Dec 16, 2020 | 4.930 | 5.040 | 4.750 | 4.790 | 365,723 | -0.16(-3.23%) |
Dec 15, 2020 | 4.860 | 4.975 | 4.770 | 4.950 | 378,275 | +0.15(+3.13%) |
Dec 14, 2020 | 4.770 | 4.900 | 4.770 | 4.800 | 434,131 | +0.10(+2.13%) |
Dec 11, 2020 | 4.760 | 4.850 | 4.660 | 4.700 | 222,900 | -0.10(-2.08%) |
Dec 10, 2020 | 4.750 | 4.850 | 4.740 | 4.800 | 204,649 | +0.01(+0.21%) |
Dec 09, 2020 | 4.870 | 4.890 | 4.765 | 4.790 | 414,755 | -0.02(-0.42%) |
Dec 08, 2020 | 4.830 | 4.960 | 4.805 | 4.810 | 328,981 | -0.09(-1.84%) |
Dec 07, 2020 | 4.980 | 5.093 | 4.880 | 4.900 | 349,856 | -0.09(-1.80%) |
Dec 04, 2020 | 4.880 | 5.030 | 4.850 | 4.990 | 207,200 | +0.16(+3.31%) |
Dec 03, 2020 | 4.840 | 4.900 | 4.770 | 4.830 | 143,130 | -0.03(-0.62%) |
Dec 02, 2020 | 4.830 | 4.900 | 4.684 | 4.860 | 245,132 | +0.03(+0.62%) |
Dec 01, 2020 | 4.720 | 4.890 | 4.690 | 4.830 | 278,163 | +0.19(+4.09%) |
Nov 30, 2020 | 4.810 | 4.920 | 4.600 | 4.640 | 652,099 | -0.24(-4.92%) |
Nov 27, 2020 | 4.960 | 5.055 | 4.790 | 4.880 | 194,200 | -0.08(-1.61%) |
Nov 25, 2020 | 5.110 | 5.110 | 4.920 | 4.960 | 241,600 | -0.15(-2.94%) |
Nov 24, 2020 | 5.000 | 5.220 | 4.950 | 5.110 | 696,215 | +0.25(+5.14%) |
Nov 23, 2020 | 4.820 | 4.970 | 4.800 | 4.860 | 569,364 | +0.00(+0.00%) |
Nov 20, 2020 | 4.750 | 4.870 | 4.710 | 4.860 | 202,900 | -0.01(-0.21%) |
Nov 19, 2020 | 4.780 | 4.880 | 4.660 | 4.870 | 240,718 | +0.06(+1.25%) |
Nov 18, 2020 | 5.010 | 5.050 | 4.790 | 4.810 | 315,824 | -0.19(-3.80%) |
Nov 17, 2020 | 4.840 | 5.040 | 4.760 | 5.000 | 500,897 | +0.14(+2.88%) |
Nov 16, 2020 | 4.910 | 5.060 | 4.790 | 4.860 | 645,068 | +0.12(+2.53%) |
Nov 13, 2020 | 4.620 | 4.800 | 4.590 | 4.740 | 489,600 | +0.16(+3.49%) |
Nov 12, 2020 | 4.580 | 4.740 | 4.400 | 4.580 | 458,108 | -0.06(-1.29%) |
Nov 11, 2020 | 4.980 | 4.980 | 4.600 | 4.640 | 289,987 | -0.29(-5.88%) |
Nov 10, 2020 | 4.770 | 5.000 | 4.570 | 4.930 | 693,995 | +0.27(+5.79%) |
Nov 09, 2020 | 4.550 | 4.950 | 4.535 | 4.660 | 775,055 | +0.54(+13.11%) |
Nov 06, 2020 | 4.280 | 4.320 | 4.085 | 4.120 | 340,200 | -0.13(-3.06%) |
Nov 05, 2020 | 4.250 | 4.310 | 4.100 | 4.250 | 299,909 | -0.02(-0.47%) |
Nov 04, 2020 | 4.340 | 4.380 | 4.150 | 4.270 | 383,369 | -0.25(-5.53%) |
Nov 03, 2020 | 4.310 | 4.530 | 4.220 | 4.520 | 378,329 | +0.30(+7.11%) |
Nov 02, 2020 | 4.250 | 4.370 | 4.040 | 4.220 | 451,002 | +0.02(+0.48%) |
Oct 30, 2020 | 4.180 | 4.230 | 4.100 | 4.200 | 521,700 | +0.00(+0.00%) |
Oct 29, 2020 | 4.070 | 4.230 | 3.870 | 4.200 | 601,457 | +0.09(+2.19%) |
Oct 28, 2020 | 3.930 | 4.150 | 3.930 | 4.110 | 595,312 | +0.06(+1.48%) |
Oct 27, 2020 | 4.070 | 4.180 | 4.020 | 4.050 | 415,172 | -0.05(-1.22%) |
Oct 26, 2020 | 4.080 | 4.100 | 3.920 | 4.100 | 227,634 | -0.03(-0.73%) |
Oct 23, 2020 | 4.240 | 4.290 | 4.060 | 4.130 | 251,900 | -0.10(-2.36%) |
Oct 22, 2020 | 4.000 | 4.250 | 3.890 | 4.230 | 988,076 | +0.15(+3.68%) |
Oct 21, 2020 | 3.970 | 4.105 | 3.890 | 4.080 | 349,503 | +0.11(+2.77%) |
Oct 20, 2020 | 3.980 | 4.010 | 3.880 | 3.970 | 311,916 | +0.06(+1.53%) |
Oct 19, 2020 | 3.950 | 3.950 | 3.850 | 3.910 | 348,016 | +0.02(+0.51%) |
Oct 16, 2020 | 3.890 | 4.000 | 3.860 | 3.890 | 345,700 | -0.05(-1.27%) |
Oct 15, 2020 | 3.810 | 3.940 | 3.790 | 3.940 | 226,389 | +0.10(+2.60%) |
Oct 14, 2020 | 3.880 | 3.940 | 3.820 | 3.840 | 258,970 | -0.05(-1.29%) |
Oct 13, 2020 | 3.900 | 4.023 | 3.810 | 3.890 | 452,733 | -0.10(-2.51%) |
Oct 12, 2020 | 3.860 | 4.000 | 3.760 | 3.990 | 252,867 | +0.13(+3.37%) |
Oct 09, 2020 | 3.950 | 3.950 | 3.790 | 3.860 | 316,900 | -0.04(-1.03%) |
Oct 08, 2020 | 3.840 | 3.940 | 3.800 | 3.900 | 245,513 | +0.11(+2.90%) |
Oct 07, 2020 | 3.750 | 3.830 | 3.715 | 3.790 | 606,698 | +0.03(+0.80%) |
Oct 06, 2020 | 3.820 | 3.940 | 3.750 | 3.760 | 325,258 | +0.00(+0.00%) |
Oct 05, 2020 | 3.920 | 3.950 | 3.710 | 3.760 | 282,886 | -0.10(-2.59%) |
Oct 02, 2020 | 3.700 | 3.890 | 3.690 | 3.860 | 303,700 | +0.09(+2.39%) |
Oct 01, 2020 | 3.700 | 3.780 | 3.580 | 3.770 | 373,141 | +0.11(+3.01%) |
Sep 30, 2020 | 3.710 | 3.830 | 3.610 | 3.660 | 560,819 | -0.03(-0.81%) |
Sep 29, 2020 | 3.810 | 3.860 | 3.640 | 3.690 | 499,524 | -0.16(-4.16%) |
Sep 28, 2020 | 3.550 | 4.020 | 3.550 | 3.850 | 1,103,896 | +0.38(+10.95%) |
Sep 25, 2020 | 3.440 | 3.500 | 3.340 | 3.470 | 443,000 | +0.02(+0.58%) |
Sep 24, 2020 | 3.490 | 3.590 | 3.410 | 3.450 | 425,858 | +0.01(+0.29%) |
Sep 23, 2020 | 3.630 | 3.720 | 3.420 | 3.440 | 545,776 | -0.22(-6.01%) |
Sep 22, 2020 | 3.690 | 3.800 | 3.660 | 3.660 | 523,150 | -0.06(-1.61%) |
Sep 21, 2020 | 3.770 | 3.780 | 3.640 | 3.720 | 748,712 | -0.16(-4.12%) |
Sep 18, 2020 | 4.220 | 4.220 | 3.830 | 3.880 | 3,557,300 | -0.26(-6.28%) |
Sep 17, 2020 | 4.330 | 4.350 | 4.090 | 4.140 | 775,000 | -0.16(-3.72%) |
Sep 16, 2020 | 4.310 | 4.395 | 4.130 | 4.300 | 685,357 | +0.07(+1.65%) |
Sep 15, 2020 | 4.150 | 4.330 | 4.150 | 4.230 | 560,828 | +0.11(+2.67%) |
Sep 14, 2020 | 4.120 | 4.190 | 4.070 | 4.120 | 692,198 | -0.02(-0.48%) |
Sep 11, 2020 | 4.590 | 4.670 | 4.110 | 4.140 | 785,500 | -0.36(-8.00%) |
Sep 10, 2020 | 4.610 | 4.630 | 4.500 | 4.500 | 327,896 | -0.11(-2.39%) |
Sep 09, 2020 | 4.610 | 4.620 | 4.500 | 4.610 | 352,033 | +0.04(+0.88%) |
Sep 08, 2020 | 4.390 | 4.610 | 4.350 | 4.570 | 368,792 | +0.16(+3.63%) |
Sep 04, 2020 | 4.530 | 4.550 | 4.250 | 4.410 | 249,500 | -0.02(-0.45%) |
Sep 03, 2020 | 4.530 | 4.660 | 4.410 | 4.430 | 265,018 | -0.10(-2.21%) |
Sep 02, 2020 | 4.440 | 4.540 | 4.420 | 4.530 | 182,709 | +0.06(+1.34%) |
Sep 01, 2020 | 4.400 | 4.540 | 4.360 | 4.470 | 298,999 | +0.04(+0.90%) |
Aug 31, 2020 | 4.630 | 4.630 | 4.430 | 4.430 | 367,063 | -0.24(-5.14%) |
Aug 28, 2020 | 4.680 | 4.690 | 4.545 | 4.670 | 251,000 | -0.01(-0.21%) |
Aug 27, 2020 | 4.670 | 4.770 | 4.615 | 4.680 | 223,268 | +0.01(+0.21%) |
Aug 26, 2020 | 4.690 | 4.710 | 4.550 | 4.670 | 217,310 | -0.06(-1.27%) |
Aug 25, 2020 | 4.770 | 4.880 | 4.645 | 4.730 | 199,805 | +0.00(+0.00%) |
Aug 24, 2020 | 4.710 | 4.730 | 4.570 | 4.730 | 204,755 | +0.05(+1.07%) |
Aug 21, 2020 | 4.720 | 4.740 | 4.560 | 4.680 | 285,700 | -0.01(-0.21%) |
Aug 20, 2020 | 4.500 | 4.700 | 4.500 | 4.690 | 287,159 | +0.11(+2.40%) |
Aug 19, 2020 | 4.820 | 4.830 | 4.540 | 4.580 | 425,670 | -0.20(-4.18%) |
Aug 18, 2020 | 4.840 | 4.900 | 4.730 | 4.780 | 219,578 | -0.05(-1.04%) |
Aug 17, 2020 | 4.890 | 4.950 | 4.760 | 4.830 | 252,812 | -0.07(-1.43%) |
Aug 14, 2020 | 5.120 | 5.170 | 4.830 | 4.900 | 689,700 | -0.29(-5.59%) |
Aug 13, 2020 | 5.450 | 5.455 | 5.170 | 5.190 | 459,479 | -0.26(-4.77%) |
Aug 12, 2020 | 5.600 | 5.621 | 5.350 | 5.450 | 280,509 | -0.02(-0.37%) |
Aug 11, 2020 | 5.690 | 5.800 | 5.420 | 5.470 | 320,042 | -0.14(-2.50%) |
Aug 10, 2020 | 5.520 | 5.750 | 5.520 | 5.610 | 220,200 | +0.10(+1.81%) |
Aug 07, 2020 | 5.230 | 5.620 | 5.170 | 5.510 | 343,000 | +0.22(+4.16%) |
Aug 06, 2020 | 5.290 | 5.370 | 5.200 | 5.290 | 195,709 | +0.09(+1.73%) |
Aug 05, 2020 | 5.650 | 5.650 | 4.960 | 5.200 | 756,627 | -0.33(-5.97%) |
Aug 04, 2020 | 5.210 | 5.570 | 5.080 | 5.530 | 711,350 | +0.35(+6.76%) |
Aug 03, 2020 | 5.310 | 5.310 | 5.000 | 5.180 | 754,744 | -0.07(-1.33%) |
Jul 31, 2020 | 5.160 | 5.270 | 4.890 | 5.250 | 840,800 | -0.01(-0.19%) |
Jul 30, 2020 | 5.190 | 5.335 | 5.180 | 5.260 | 418,803 | -0.15(-2.77%) |
Jul 29, 2020 | 5.150 | 5.500 | 5.060 | 5.410 | 908,637 | +0.31(+6.08%) |
Jul 28, 2020 | 4.840 | 5.100 | 4.831 | 5.100 | 346,439 | +0.19(+3.87%) |
Jul 27, 2020 | 4.820 | 4.990 | 4.700 | 4.910 | 268,507 | +0.06(+1.24%) |
Jul 24, 2020 | 4.920 | 4.940 | 4.740 | 4.850 | 377,700 | -0.02(-0.41%) |
Jul 23, 2020 | 4.850 | 4.990 | 4.810 | 4.870 | 424,536 | -0.02(-0.41%) |
Jul 22, 2020 | 4.670 | 4.990 | 4.670 | 4.890 | 330,233 | +0.14(+2.95%) |
Jul 21, 2020 | 4.710 | 4.835 | 4.680 | 4.750 | 255,017 | +0.10(+2.15%) |
Jul 20, 2020 | 4.740 | 4.790 | 4.550 | 4.650 | 237,916 | -0.13(-2.72%) |
Jul 17, 2020 | 4.670 | 4.790 | 4.630 | 4.780 | 235,000 | +0.03(+0.63%) |
Jul 16, 2020 | 5.090 | 5.100 | 4.650 | 4.750 | 418,177 | -0.44(-8.48%) |
Jul 15, 2020 | 5.160 | 5.520 | 5.160 | 5.190 | 481,355 | +0.16(+3.18%) |
Jul 14, 2020 | 5.000 | 5.120 | 4.880 | 5.030 | 323,343 | +0.03(+0.60%) |
Jul 13, 2020 | 5.030 | 5.110 | 4.840 | 5.000 | 194,640 | +0.06(+1.21%) |
Jul 10, 2020 | 4.720 | 4.950 | 4.720 | 4.940 | 188,300 | +0.17(+3.56%) |
Jul 09, 2020 | 4.860 | 4.890 | 4.690 | 4.770 | 364,260 | -0.12(-2.45%) |
Jul 08, 2020 | 4.970 | 5.020 | 4.735 | 4.890 | 255,360 | -0.12(-2.40%) |
Jul 07, 2020 | 5.070 | 5.100 | 4.960 | 5.010 | 409,721 | -0.14(-2.72%) |
Jul 06, 2020 | 5.280 | 5.290 | 5.030 | 5.150 | 288,789 | +0.04(+0.78%) |
Jul 02, 2020 | 5.230 | 5.270 | 5.055 | 5.110 | 337,900 | -0.01(-0.20%) |
Jul 01, 2020 | 5.080 | 5.190 | 4.995 | 5.120 | 365,854 | +0.03(+0.59%) |
Jun 30, 2020 | 5.040 | 5.120 | 4.970 | 5.090 | 592,134 | +0.06(+1.19%) |
Jun 29, 2020 | 4.860 | 5.105 | 4.820 | 5.030 | 447,463 | +0.21(+4.36%) |
Jun 26, 2020 | 4.700 | 4.825 | 4.560 | 4.820 | 991,100 | +0.08(+1.69%) |
Jun 25, 2020 | 4.400 | 4.740 | 4.400 | 4.740 | 363,712 | +0.22(+4.87%) |
Jun 24, 2020 | 4.650 | 4.660 | 4.450 | 4.520 | 679,916 | -0.18(-3.83%) |
Jun 23, 2020 | 4.780 | 4.780 | 4.545 | 4.700 | 491,606 | +0.05(+1.08%) |
Jun 22, 2020 | 4.740 | 4.740 | 4.510 | 4.650 | 458,074 | -0.08(-1.69%) |
Jun 19, 2020 | 5.520 | 5.520 | 4.680 | 4.730 | 2,464,500 | -0.41(-7.98%) |
Jun 18, 2020 | 5.190 | 5.330 | 5.080 | 5.140 | 564,986 | -0.11(-2.10%) |
Jun 17, 2020 | 5.620 | 5.660 | 5.200 | 5.250 | 567,661 | -0.34(-6.08%) |
Jun 16, 2020 | 5.440 | 5.660 | 5.360 | 5.590 | 443,125 | +0.35(+6.68%) |
Jun 15, 2020 | 5.070 | 5.340 | 5.030 | 5.240 | 497,288 | -0.12(-2.24%) |
Jun 12, 2020 | 5.470 | 5.580 | 5.250 | 5.360 | 396,000 | +0.07(+1.32%) |
Jun 11, 2020 | 5.650 | 5.730 | 5.265 | 5.290 | 410,086 | -0.73(-12.13%) |
Jun 10, 2020 | 6.440 | 6.440 | 6.010 | 6.020 | 371,452 | -0.45(-6.96%) |
Jun 09, 2020 | 6.500 | 6.690 | 6.380 | 6.470 | 397,706 | -0.18(-2.71%) |
Jun 08, 2020 | 6.360 | 6.785 | 6.360 | 6.650 | 549,368 | +0.32(+5.06%) |
Jun 05, 2020 | 6.040 | 6.450 | 6.000 | 6.330 | 685,100 | +0.61(+10.66%) |
Jun 04, 2020 | 5.430 | 5.910 | 5.338 | 5.720 | 571,542 | +0.21(+3.81%) |
Jun 03, 2020 | 5.300 | 5.660 | 5.300 | 5.510 | 328,809 | +0.36(+6.99%) |
Jun 02, 2020 | 5.090 | 5.250 | 5.040 | 5.150 | 347,219 | +0.13(+2.59%) |
Jun 01, 2020 | 5.340 | 5.420 | 4.980 | 5.020 | 752,278 | -0.32(-5.99%) |
May 29, 2020 | 5.570 | 5.570 | 5.300 | 5.340 | 845,200 | -0.34(-5.99%) |
May 28, 2020 | 5.930 | 5.930 | 5.565 | 5.680 | 444,291 | -0.07(-1.22%) |
May 27, 2020 | 5.640 | 5.810 | 5.520 | 5.750 | 372,334 | +0.27(+4.93%) |
May 26, 2020 | 5.320 | 5.550 | 5.150 | 5.480 | 288,537 | +0.40(+7.87%) |
May 22, 2020 | 5.250 | 5.360 | 4.997 | 5.080 | 152,400 | -0.18(-3.42%) |
May 21, 2020 | 5.130 | 5.290 | 5.095 | 5.260 | 275,997 | +0.09(+1.74%) |
May 20, 2020 | 4.990 | 5.200 | 4.880 | 5.170 | 353,001 | +0.26(+5.30%) |
May 19, 2020 | 5.060 | 5.190 | 4.880 | 4.910 | 331,690 | -0.21(-4.10%) |
May 18, 2020 | 4.850 | 5.295 | 4.850 | 5.120 | 492,261 | +0.51(+11.06%) |
May 15, 2020 | 4.730 | 4.730 | 4.530 | 4.610 | 375,500 | -0.05(-1.07%) |
May 14, 2020 | 4.380 | 4.660 | 4.160 | 4.660 | 388,445 | +0.15(+3.33%) |
May 13, 2020 | 4.760 | 4.760 | 4.450 | 4.510 | 405,944 | -0.27(-5.65%) |
May 12, 2020 | 5.060 | 5.060 | 4.620 | 4.780 | 550,889 | -0.26(-5.16%) |
May 11, 2020 | 5.250 | 5.250 | 4.975 | 5.040 | 399,982 | -0.32(-5.97%) |
May 08, 2020 | 5.280 | 5.450 | 5.210 | 5.360 | 312,700 | +0.19(+3.68%) |
May 07, 2020 | 5.090 | 5.200 | 5.040 | 5.170 | 278,524 | +0.21(+4.23%) |
May 06, 2020 | 5.150 | 5.250 | 4.960 | 4.960 | 291,730 | -0.15(-2.94%) |
May 05, 2020 | 5.180 | 5.220 | 5.020 | 5.110 | 313,029 | +0.06(+1.19%) |
May 04, 2020 | 5.120 | 5.170 | 4.975 | 5.050 | 281,323 | -0.21(-3.99%) |