Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.186 | 6.186 | 6.186 | 6.186 | 237 | +0.00(+0.00%) |
Apr 29, 2021 | 6.202 | 6.202 | 6.135 | 6.186 | 3,190 | +0.02(+0.27%) |
Apr 28, 2021 | 6.143 | 6.169 | 6.126 | 6.169 | 11,782 | +0.03(+0.41%) |
Apr 27, 2021 | 6.118 | 6.160 | 6.118 | 6.143 | 14,170 | +0.02(+0.28%) |
Apr 26, 2021 | 6.160 | 6.160 | 6.126 | 6.126 | 1,452 | +0.00(+0.00%) |
Apr 23, 2021 | 6.219 | 6.219 | 6.126 | 6.126 | 4,977 | -0.02(-0.30%) |
Apr 22, 2021 | 6.145 | 6.145 | 6.145 | 6.145 | 612 | +0.01(+0.16%) |
Apr 21, 2021 | 6.135 | 6.135 | 6.135 | 6.135 | 10,265 | +0.01(+0.14%) |
Apr 20, 2021 | 6.126 | 6.143 | 6.118 | 6.126 | 36,929 | -0.02(-0.35%) |
Apr 19, 2021 | 6.126 | 6.151 | 6.126 | 6.148 | 8,496 | -0.02(-0.29%) |
Apr 16, 2021 | 6.152 | 6.166 | 6.144 | 6.166 | 2,133 | -0.00(-0.05%) |
Apr 15, 2021 | 6.126 | 6.194 | 6.126 | 6.169 | 7,630 | +0.03(+0.55%) |
Apr 14, 2021 | 6.160 | 6.160 | 6.135 | 6.135 | 7,348 | +0.02(+0.28%) |
Apr 13, 2021 | 6.084 | 6.135 | 6.084 | 6.118 | 2,936 | -0.01(-0.14%) |
Apr 12, 2021 | 6.110 | 6.126 | 6.110 | 6.126 | 987 | -0.01(-0.14%) |
Apr 09, 2021 | 6.135 | 6.135 | 6.135 | 6.135 | 5,949 | +0.00(+0.00%) |
Apr 08, 2021 | 6.135 | 6.135 | 6.135 | 6.135 | 362 | +0.00(+0.00%) |
Apr 07, 2021 | 6.101 | 6.135 | 6.093 | 6.135 | 8,498 | +0.02(+0.25%) |
Apr 06, 2021 | 6.118 | 6.143 | 6.118 | 6.119 | 13,882 | +0.02(+0.30%) |
Apr 05, 2021 | 6.126 | 6.126 | 6.085 | 6.101 | 1,007 | -0.03(-0.41%) |
Apr 01, 2021 | 6.152 | 6.152 | 6.089 | 6.126 | 3,569 | +0.02(+0.34%) |
Mar 31, 2021 | 6.076 | 6.105 | 6.076 | 6.105 | 2,283 | -0.00(-0.07%) |
Mar 30, 2021 | 6.110 | 6.110 | 6.110 | 6.110 | 6,999 | +0.01(+0.14%) |
Mar 29, 2021 | 6.126 | 6.126 | 6.058 | 6.101 | 8,478 | -0.03(-0.41%) |
Mar 26, 2021 | 6.126 | 6.126 | 6.126 | 6.126 | 118 | +0.03(+0.55%) |
Mar 25, 2021 | 6.076 | 6.093 | 6.076 | 6.093 | 3,313 | +0.06(+0.97%) |
Mar 24, 2021 | 6.017 | 6.059 | 6.017 | 6.034 | 6,172 | -0.03(-0.55%) |
Mar 23, 2021 | 6.026 | 6.068 | 6.026 | 6.068 | 2,125 | +0.01(+0.14%) |
Mar 22, 2021 | 6.017 | 6.068 | 6.017 | 6.059 | 3,766 | +0.02(+0.28%) |
Mar 19, 2021 | 6.034 | 6.059 | 6.009 | 6.042 | 11,661 | -0.03(-0.44%) |
Mar 18, 2021 | 5.992 | 6.069 | 5.984 | 6.069 | 4,782 | -0.01(-0.11%) |
Mar 17, 2021 | 6.076 | 6.084 | 6.076 | 6.076 | 411 | -0.00(-0.03%) |
Mar 16, 2021 | 6.068 | 6.084 | 6.051 | 6.078 | 7,227 | -0.01(-0.10%) |
Mar 15, 2021 | 6.143 | 6.143 | 6.084 | 6.084 | 2,118 | -0.05(-0.82%) |
Mar 12, 2021 | 6.101 | 6.143 | 6.101 | 6.135 | 4,878 | +0.03(+0.41%) |
Mar 11, 2021 | 6.076 | 6.110 | 6.034 | 6.110 | 2,614 | +0.03(+0.55%) |
Mar 10, 2021 | 6.068 | 6.076 | 6.059 | 6.076 | 2,916 | +0.02(+0.28%) |
Mar 09, 2021 | 6.051 | 6.059 | 6.009 | 6.059 | 38,845 | +0.05(+0.84%) |
Mar 08, 2021 | 5.992 | 6.014 | 5.992 | 6.009 | 7,502 | +0.00(+0.00%) |
Mar 05, 2021 | 6.018 | 6.018 | 5.976 | 6.009 | 8,722 | +0.02(+0.28%) |
Mar 04, 2021 | 6.076 | 6.101 | 5.992 | 5.992 | 12,756 | -0.08(-1.24%) |
Mar 03, 2021 | 6.051 | 6.068 | 6.051 | 6.068 | 273 | -0.01(-0.21%) |
Mar 02, 2021 | 6.076 | 6.116 | 6.033 | 6.080 | 2,241 | -0.03(-0.48%) |
Mar 01, 2021 | 6.051 | 6.118 | 6.043 | 6.110 | 11,048 | +0.08(+1.39%) |
Feb 26, 2021 | 6.051 | 6.051 | 5.992 | 6.026 | 64,162 | -0.03(-0.41%) |
Feb 25, 2021 | 6.135 | 6.135 | 6.009 | 6.051 | 9,643 | -0.03(-0.41%) |
Feb 24, 2021 | 6.043 | 6.076 | 6.034 | 6.076 | 6,723 | +0.00(+0.00%) |
Feb 23, 2021 | 6.110 | 6.160 | 6.001 | 6.076 | 10,150 | +0.01(+0.14%) |
Feb 22, 2021 | 6.026 | 6.068 | 6.026 | 6.068 | 7,467 | +0.01(+0.21%) |
Feb 19, 2021 | 6.034 | 6.055 | 6.018 | 6.055 | 1,433 | +0.02(+0.35%) |
Feb 18, 2021 | 6.034 | 6.034 | 6.018 | 6.034 | 15,931 | +0.00(+0.00%) |
Feb 17, 2021 | 6.034 | 6.034 | 6.034 | 6.034 | 2,216 | +0.00(+0.00%) |
Feb 16, 2021 | 6.135 | 6.149 | 5.992 | 6.034 | 23,468 | -0.03(-0.41%) |
Feb 12, 2021 | 6.110 | 6.126 | 5.984 | 6.059 | 14,218 | -0.03(-0.55%) |
Feb 11, 2021 | 6.026 | 6.210 | 6.026 | 6.093 | 7,695 | +0.04(+0.62%) |
Feb 10, 2021 | 6.156 | 6.156 | 6.056 | 6.056 | 1,454 | -0.03(-0.55%) |
Feb 09, 2021 | 6.039 | 6.089 | 5.964 | 6.089 | 7,516 | +0.03(+0.55%) |
Feb 08, 2021 | 6.089 | 6.089 | 6.049 | 6.056 | 1,575 | -0.02(-0.27%) |
Feb 05, 2021 | 6.047 | 6.081 | 6.006 | 6.072 | 9,591 | +0.03(+0.55%) |
Feb 04, 2021 | 6.006 | 6.047 | 5.997 | 6.039 | 6,678 | +0.05(+0.82%) |
Feb 03, 2021 | 6.006 | 6.006 | 5.964 | 5.990 | 7,424 | +0.00(+0.01%) |
Feb 02, 2021 | 5.972 | 6.006 | 5.972 | 5.989 | 14,321 | +0.01(+0.14%) |
Feb 01, 2021 | 5.997 | 6.006 | 5.981 | 5.981 | 3,199 | -0.02(-0.28%) |
Jan 29, 2021 | 6.006 | 6.006 | 5.995 | 5.997 | 3,117 | +0.01(+0.14%) |
Jan 28, 2021 | 5.989 | 5.997 | 5.964 | 5.989 | 10,668 | +0.04(+0.70%) |
Jan 27, 2021 | 5.880 | 5.956 | 5.880 | 5.947 | 30,431 | +0.04(+0.71%) |
Jan 26, 2021 | 5.872 | 5.939 | 5.872 | 5.906 | 5,194 | +0.00(+0.00%) |
Jan 25, 2021 | 5.864 | 5.906 | 5.864 | 5.906 | 6,625 | +0.02(+0.28%) |
Jan 22, 2021 | 5.864 | 5.896 | 5.864 | 5.889 | 11,749 | -0.01(-0.14%) |
Jan 21, 2021 | 5.847 | 5.914 | 5.351 | 5.897 | 31,241 | -0.01(-0.19%) |
Jan 20, 2021 | 5.889 | 5.909 | 5.889 | 5.909 | 1,355 | +0.01(+0.19%) |
Jan 19, 2021 | 5.855 | 5.914 | 5.855 | 5.897 | 22,023 | +0.01(+0.14%) |
Jan 15, 2021 | 5.880 | 5.922 | 5.880 | 5.889 | 3,356 | -0.03(-0.42%) |
Jan 14, 2021 | 5.914 | 5.914 | 5.897 | 5.914 | 6,681 | +0.00(+0.06%) |
Jan 13, 2021 | 5.860 | 5.910 | 5.860 | 5.910 | 2,811 | +0.03(+0.43%) |
Jan 12, 2021 | 5.877 | 5.892 | 5.869 | 5.885 | 12,946 | -0.00(-0.00%) |
Jan 11, 2021 | 5.877 | 5.902 | 5.827 | 5.885 | 8,690 | -0.03(-0.56%) |
Jan 08, 2021 | 5.951 | 5.982 | 5.918 | 5.918 | 6,376 | -0.02(-0.42%) |
Jan 07, 2021 | 5.985 | 5.985 | 5.933 | 5.943 | 8,097 | -0.01(-0.14%) |
Jan 06, 2021 | 5.902 | 5.952 | 5.902 | 5.952 | 7,954 | +0.02(+0.28%) |
Jan 05, 2021 | 5.918 | 5.956 | 5.918 | 5.935 | 3,529 | -0.02(-0.28%) |
Jan 04, 2021 | 5.968 | 5.972 | 5.952 | 5.952 | 9,537 | -0.02(-0.42%) |
Dec 31, 2020 | 5.977 | 5.977 | 5.977 | 4,733 | -0.01(-0.14%) | |
Dec 30, 2020 | 5.952 | 5.993 | 5.952 | 5.985 | 4,733 | -0.01(-0.14%) |
Dec 29, 2020 | 5.952 | 5.993 | 5.893 | 5.993 | 32,019 | +0.01(+0.14%) |
Dec 28, 2020 | 6.026 | 6.026 | 5.943 | 5.985 | 17,119 | +0.00(+0.00%) |
Dec 24, 2020 | 5.960 | 6.002 | 5.952 | 5.985 | 6,616 | -0.01(-0.14%) |
Dec 23, 2020 | 5.954 | 5.993 | 5.954 | 5.993 | 5,195 | +0.02(+0.42%) |
Dec 22, 2020 | 5.977 | 5.977 | 5.902 | 5.968 | 18,050 | +0.04(+0.70%) |
Dec 21, 2020 | 5.893 | 5.950 | 5.893 | 5.927 | 10,916 | -0.06(-0.97%) |
Dec 18, 2020 | 5.960 | 5.993 | 5.948 | 5.985 | 14,075 | +0.01(+0.14%) |
Dec 17, 2020 | 5.877 | 5.977 | 5.877 | 5.977 | 55,934 | +0.05(+0.84%) |
Dec 16, 2020 | 5.827 | 5.952 | 5.827 | 5.927 | 42,872 | +0.09(+1.57%) |
Dec 15, 2020 | 6.010 | 6.010 | 5.829 | 5.835 | 129,054 | -0.05(-0.85%) |
Dec 14, 2020 | 5.943 | 6.001 | 5.885 | 5.885 | 36,694 | -0.05(-0.78%) |
Dec 11, 2020 | 6.006 | 6.213 | 5.931 | 5.931 | 17,020 | +0.00(+0.00%) |
Dec 10, 2020 | 5.948 | 5.989 | 5.931 | 5.931 | 12,914 | -0.05(-0.83%) |
Dec 09, 2020 | 6.006 | 6.213 | 5.923 | 5.981 | 20,778 | +0.03(+0.56%) |
Dec 08, 2020 | 6.006 | 6.006 | 5.948 | 5.948 | 3,893 | +0.00(+0.00%) |
Dec 07, 2020 | 5.915 | 5.973 | 5.915 | 5.948 | 1,087 | +0.02(+0.42%) |
Dec 04, 2020 | 5.923 | 5.981 | 5.898 | 5.923 | 9,174 | -0.02(-0.38%) |
Dec 03, 2020 | 6.056 | 6.056 | 5.923 | 5.946 | 9,913 | -0.04(-0.71%) |
Dec 02, 2020 | 6.064 | 6.064 | 5.952 | 5.988 | 3,998 | -0.01(-0.21%) |
Dec 01, 2020 | 5.981 | 6.006 | 5.976 | 6.001 | 3,248 | +0.03(+0.47%) |
Nov 30, 2020 | 5.981 | 5.981 | 5.873 | 5.973 | 9,059 | +0.03(+0.49%) |
Nov 27, 2020 | 5.973 | 5.973 | 5.915 | 5.944 | 2,052 | +0.06(+1.06%) |
Nov 25, 2020 | 5.948 | 5.948 | 5.832 | 5.882 | 10,381 | -0.08(-1.39%) |
Nov 24, 2020 | 5.981 | 5.981 | 5.866 | 5.964 | 14,675 | -0.02(-0.28%) |
Nov 23, 2020 | 5.923 | 5.981 | 5.807 | 5.981 | 6,684 | +0.02(+0.42%) |
Nov 20, 2020 | 5.964 | 5.964 | 5.895 | 5.956 | 6,760 | -0.05(-0.83%) |
Nov 19, 2020 | 5.931 | 6.006 | 5.757 | 6.006 | 46,062 | +0.13(+2.26%) |
Nov 18, 2020 | 5.832 | 5.882 | 5.741 | 5.873 | 57,318 | +0.07(+1.29%) |
Nov 17, 2020 | 5.832 | 5.832 | 5.724 | 5.799 | 15,527 | +0.03(+0.57%) |
Nov 16, 2020 | 5.807 | 5.808 | 5.708 | 5.766 | 15,044 | +0.02(+0.43%) |
Nov 13, 2020 | 5.708 | 5.749 | 5.683 | 5.741 | 64,703 | +0.04(+0.73%) |
Nov 12, 2020 | 5.708 | 5.716 | 5.683 | 5.699 | 227,420 | -0.06(-1.09%) |
Nov 11, 2020 | 5.767 | 5.797 | 5.737 | 5.762 | 17,244 | -0.01(-0.14%) |
Nov 10, 2020 | 5.811 | 5.811 | 5.754 | 5.770 | 7,072 | +0.04(+0.72%) |
Nov 09, 2020 | 5.762 | 5.762 | 5.704 | 5.729 | 39,226 | -0.00(-0.05%) |
Nov 06, 2020 | 5.732 | 5.732 | 5.732 | 5.732 | 121 | +0.00(+0.00%) |
Nov 05, 2020 | 5.754 | 5.754 | 5.712 | 5.732 | 1,722 | +0.00(+0.05%) |
Nov 04, 2020 | 5.712 | 5.754 | 5.712 | 5.729 | 16,902 | -0.03(-0.48%) |
Nov 03, 2020 | 5.696 | 5.757 | 5.696 | 5.757 | 546 | +0.05(+0.92%) |
Nov 02, 2020 | 5.811 | 5.811 | 5.704 | 5.704 | 3,378 | -0.02(-0.29%) |
Oct 30, 2020 | 5.663 | 5.737 | 5.661 | 5.721 | 8,358 | -0.04(-0.72%) |
Oct 29, 2020 | 5.745 | 5.762 | 5.658 | 5.762 | 5,729 | +0.07(+1.31%) |
Oct 28, 2020 | 5.663 | 5.724 | 5.667 | 5.688 | 6,894 | +0.01(+0.18%) |
Oct 27, 2020 | 5.704 | 5.716 | 5.638 | 5.677 | 4,157 | +0.03(+0.54%) |
Oct 26, 2020 | 5.669 | 5.795 | 5.646 | 5.647 | 6,975 | -0.07(-1.14%) |
Oct 23, 2020 | 5.811 | 5.811 | 5.696 | 5.712 | 7,874 | -0.01(-0.14%) |
Oct 22, 2020 | 5.679 | 5.778 | 5.663 | 5.721 | 28,717 | +0.04(+0.73%) |
Oct 21, 2020 | 5.729 | 5.762 | 5.655 | 5.679 | 38,533 | -0.07(-1.29%) |
Oct 20, 2020 | 5.737 | 5.754 | 5.671 | 5.754 | 6,156 | +0.03(+0.58%) |
Oct 19, 2020 | 5.721 | 6.067 | 5.613 | 5.721 | 55,196 | -0.07(-1.28%) |
Oct 16, 2020 | 5.778 | 5.868 | 5.745 | 5.795 | 24,470 | -0.02(-0.28%) |
Oct 15, 2020 | 5.762 | 5.861 | 5.722 | 5.811 | 8,367 | -0.02(-0.42%) |
Oct 14, 2020 | 5.787 | 5.836 | 5.778 | 5.836 | 14,538 | +0.03(+0.56%) |
Oct 13, 2020 | 5.837 | 5.837 | 5.787 | 5.804 | 8,365 | -0.06(-1.04%) |
Oct 12, 2020 | 5.771 | 5.864 | 5.758 | 5.864 | 7,878 | +0.08(+1.32%) |
Oct 09, 2020 | 5.714 | 5.812 | 5.714 | 5.788 | 2,188 | -0.02(-0.41%) |
Oct 08, 2020 | 5.865 | 5.865 | 5.812 | 5.812 | 2,410 | -0.05(-0.77%) |
Oct 07, 2020 | 5.783 | 5.857 | 5.730 | 5.857 | 20,908 | +0.14(+2.45%) |
Oct 06, 2020 | 5.787 | 5.808 | 5.717 | 5.717 | 15,878 | -0.02(-0.43%) |
Oct 05, 2020 | 5.791 | 5.791 | 5.707 | 5.742 | 6,287 | -0.05(-0.85%) |
Oct 02, 2020 | 5.709 | 5.799 | 5.709 | 5.791 | 7,658 | +0.00(+0.00%) |
Oct 01, 2020 | 5.865 | 5.865 | 5.750 | 5.791 | 2,951 | +0.05(+0.85%) |
Sep 30, 2020 | 5.715 | 5.762 | 5.664 | 5.743 | 5,219 | +0.00(+0.01%) |
Sep 29, 2020 | 5.725 | 5.762 | 5.717 | 5.742 | 16,159 | -0.00(-0.04%) |
Sep 28, 2020 | 5.696 | 5.816 | 5.674 | 5.744 | 9,957 | +0.04(+0.61%) |
Sep 25, 2020 | 5.660 | 5.720 | 5.660 | 5.709 | 3,039 | +0.04(+0.73%) |
Sep 24, 2020 | 5.717 | 5.746 | 5.668 | 5.668 | 4,601 | -0.12(-2.13%) |
Sep 23, 2020 | 5.717 | 5.791 | 5.717 | 5.791 | 5,540 | +0.06(+1.08%) |
Sep 22, 2020 | 5.775 | 5.775 | 5.730 | 5.730 | 1,655 | +0.00(+0.07%) |
Sep 21, 2020 | 5.734 | 5.734 | 5.717 | 5.725 | 4,433 | -0.03(-0.57%) |
Sep 18, 2020 | 5.742 | 5.775 | 5.742 | 5.758 | 10,211 | +0.02(+0.29%) |
Sep 17, 2020 | 5.767 | 5.775 | 5.742 | 5.742 | 4,830 | -0.03(-0.57%) |
Sep 16, 2020 | 5.808 | 5.812 | 5.775 | 5.775 | 5,955 | -0.02(-0.42%) |
Sep 15, 2020 | 5.832 | 5.838 | 5.799 | 5.799 | 16,419 | -0.02(-0.35%) |
Sep 14, 2020 | 5.784 | 5.820 | 5.784 | 5.820 | 1,035 | +0.04(+0.67%) |
Sep 11, 2020 | 5.744 | 5.781 | 5.744 | 5.781 | 3,538 | +0.00(+0.00%) |
Sep 10, 2020 | 5.818 | 5.818 | 5.781 | 5.781 | 1,736 | +0.00(+0.07%) |
Sep 09, 2020 | 5.785 | 5.794 | 5.769 | 5.777 | 8,969 | -0.05(-0.91%) |
Sep 08, 2020 | 5.831 | 5.831 | 5.737 | 5.831 | 363 | -0.01(-0.13%) |
Sep 04, 2020 | 5.831 | 5.872 | 5.745 | 5.838 | 8,298 | -0.09(-1.46%) |
Sep 03, 2020 | 5.900 | 5.925 | 5.826 | 5.925 | 4,527 | +0.02(+0.28%) |
Sep 02, 2020 | 5.900 | 5.908 | 5.867 | 5.908 | 4,908 | -0.02(-0.41%) |
Sep 01, 2020 | 5.859 | 5.970 | 5.802 | 5.933 | 3,153 | +0.11(+1.97%) |
Aug 31, 2020 | 5.859 | 5.859 | 5.736 | 5.818 | 26,665 | +0.08(+1.43%) |
Aug 28, 2020 | 5.704 | 5.777 | 5.704 | 5.736 | 6,955 | +0.00(+0.00%) |
Aug 27, 2020 | 5.695 | 5.736 | 5.654 | 5.736 | 5,425 | +0.00(+0.00%) |
Aug 26, 2020 | 5.728 | 5.773 | 5.679 | 5.736 | 27,215 | +0.05(+0.86%) |
Aug 25, 2020 | 5.667 | 5.695 | 5.663 | 5.687 | 10,504 | +0.06(+1.02%) |
Aug 24, 2020 | 5.613 | 5.654 | 5.613 | 5.630 | 2,090 | -0.01(-0.15%) |
Aug 21, 2020 | 5.638 | 5.638 | 5.638 | 5.638 | 122 | +0.00(+0.00%) |
Aug 20, 2020 | 5.654 | 5.654 | 5.612 | 5.638 | 6,174 | +0.02(+0.29%) |
Aug 19, 2020 | 5.613 | 5.671 | 5.613 | 5.622 | 1,818 | -0.03(-0.54%) |
Aug 18, 2020 | 5.660 | 5.660 | 5.630 | 5.652 | 6,911 | -0.03(-0.47%) |
Aug 17, 2020 | 5.679 | 5.736 | 5.679 | 5.679 | 7,861 | +0.02(+0.36%) |
Aug 14, 2020 | 5.630 | 5.658 | 5.622 | 5.658 | 12,569 | +0.00(+0.01%) |
Aug 13, 2020 | 5.658 | 5.658 | 5.658 | 5.658 | 3,067 | -0.02(-0.42%) |
Aug 12, 2020 | 5.673 | 5.709 | 5.673 | 5.681 | 7,402 | +0.02(+0.29%) |
Aug 11, 2020 | 5.673 | 5.673 | 5.649 | 5.665 | 4,103 | -0.02(-0.32%) |
Aug 10, 2020 | 5.698 | 5.698 | 5.683 | 5.683 | 1,102 | -0.02(-0.40%) |
Aug 07, 2020 | 5.698 | 5.706 | 5.679 | 5.706 | 1,715 | +0.01(+0.14%) |
Aug 06, 2020 | 5.673 | 5.698 | 5.658 | 5.698 | 4,522 | +0.10(+1.72%) |
Aug 05, 2020 | 5.636 | 5.665 | 5.583 | 5.601 | 36,469 | -0.07(-1.31%) |
Aug 04, 2020 | 5.698 | 5.698 | 5.621 | 5.676 | 10,017 | +0.03(+0.48%) |
Aug 03, 2020 | 5.673 | 5.673 | 5.641 | 5.649 | 8,166 | +0.03(+0.58%) |
Jul 31, 2020 | 5.649 | 5.649 | 5.583 | 5.616 | 11,270 | -0.07(-1.15%) |
Jul 30, 2020 | 5.632 | 5.681 | 5.624 | 5.681 | 20,681 | +0.03(+0.51%) |
Jul 29, 2020 | 5.453 | 5.690 | 5.450 | 5.653 | 84,516 | +0.24(+4.45%) |
Jul 28, 2020 | 5.526 | 5.583 | 5.379 | 5.412 | 71,065 | -0.14(-2.57%) |
Jul 27, 2020 | 5.526 | 5.575 | 5.526 | 5.555 | 12,940 | -0.02(-0.37%) |
Jul 24, 2020 | 5.502 | 5.579 | 5.485 | 5.575 | 7,350 | -0.00(-0.01%) |
Jul 23, 2020 | 5.551 | 5.576 | 5.551 | 5.576 | 15,330 | +0.01(+0.16%) |
Jul 22, 2020 | 5.551 | 5.583 | 5.551 | 5.567 | 3,591 | +0.05(+0.89%) |
Jul 21, 2020 | 5.608 | 5.624 | 5.518 | 5.518 | 2,232 | +0.02(+0.30%) |
Jul 20, 2020 | 5.494 | 5.551 | 5.363 | 5.502 | 18,508 | -0.02(-0.44%) |
Jul 17, 2020 | 5.371 | 5.526 | 5.363 | 5.526 | 10,902 | +0.01(+0.24%) |
Jul 16, 2020 | 5.510 | 5.567 | 5.469 | 5.513 | 4,973 | -0.00(-0.09%) |
Jul 15, 2020 | 5.526 | 5.567 | 5.518 | 5.518 | 2,573 | -0.01(-0.15%) |
Jul 14, 2020 | 5.592 | 5.592 | 5.526 | 5.526 | 19,986 | -0.07(-1.21%) |
Jul 13, 2020 | 5.562 | 5.594 | 5.562 | 5.594 | 715 | +0.02(+0.36%) |
Jul 10, 2020 | 5.586 | 5.586 | 5.563 | 5.574 | 2,213 | +0.02(+0.37%) |
Jul 09, 2020 | 5.602 | 5.602 | 5.553 | 5.553 | 7,878 | -0.05(-0.87%) |
Jul 08, 2020 | 5.602 | 5.602 | 5.594 | 5.602 | 792 | +0.01(+0.22%) |
Jul 07, 2020 | 5.529 | 5.602 | 5.529 | 5.590 | 10,601 | -0.01(-0.11%) |
Jul 06, 2020 | 5.692 | 5.692 | 5.448 | 5.596 | 9,090 | -0.05(-0.82%) |
Jul 02, 2020 | 5.586 | 5.692 | 5.580 | 5.643 | 8,609 | +0.03(+0.58%) |
Jul 01, 2020 | 5.692 | 5.692 | 5.598 | 5.610 | 5,631 | +0.00(+0.00%) |
Jun 30, 2020 | 5.667 | 5.692 | 5.602 | 5.610 | 5,656 | -0.08(-1.43%) |
Jun 29, 2020 | 5.692 | 5.692 | 5.683 | 5.692 | 1,805 | +0.15(+2.79%) |
Jun 26, 2020 | 5.635 | 5.651 | 5.537 | 5.537 | 1,721 | -0.07(-1.28%) |
Jun 25, 2020 | 5.562 | 5.627 | 5.537 | 5.609 | 6,234 | +0.05(+0.86%) |
Jun 24, 2020 | 5.635 | 5.635 | 5.529 | 5.562 | 11,899 | +0.02(+0.29%) |
Jun 23, 2020 | 5.602 | 5.602 | 5.537 | 5.545 | 15,661 | -0.07(-1.16%) |
Jun 22, 2020 | 5.537 | 5.610 | 5.537 | 5.610 | 1,501 | +0.04(+0.80%) |
Jun 19, 2020 | 5.598 | 5.610 | 5.553 | 5.566 | 30,009 | +0.05(+0.91%) |
Jun 18, 2020 | 5.643 | 5.643 | 5.512 | 5.515 | 2,276 | -0.05(-0.83%) |
Jun 17, 2020 | 5.480 | 5.570 | 5.480 | 5.562 | 4,324 | +0.06(+1.03%) |
Jun 16, 2020 | 5.513 | 5.513 | 5.485 | 5.505 | 20,591 | +0.15(+2.78%) |
Jun 15, 2020 | 5.513 | 5.513 | 5.318 | 5.356 | 3,816 | -0.10(-1.83%) |
Jun 12, 2020 | 5.488 | 5.562 | 5.456 | 5.456 | 10,085 | -0.01(-0.19%) |
Jun 11, 2020 | 5.596 | 5.596 | 5.402 | 5.466 | 32,024 | -0.19(-3.30%) |
Jun 10, 2020 | 5.507 | 5.653 | 5.434 | 5.653 | 20,264 | +0.19(+3.56%) |
Jun 09, 2020 | 5.450 | 5.499 | 5.418 | 5.458 | 19,670 | +0.00(+0.07%) |
Jun 08, 2020 | 5.491 | 5.509 | 5.426 | 5.454 | 18,811 | +0.02(+0.36%) |
Jun 05, 2020 | 5.377 | 5.490 | 5.377 | 5.435 | 9,878 | +0.06(+1.16%) |
Jun 04, 2020 | 5.466 | 5.466 | 5.369 | 5.372 | 2,888 | -0.10(-1.86%) |
Jun 03, 2020 | 5.369 | 5.474 | 5.361 | 5.474 | 50,534 | +0.11(+1.96%) |
Jun 02, 2020 | 5.385 | 5.385 | 5.325 | 5.369 | 10,977 | +0.00(+0.00%) |
Jun 01, 2020 | 5.474 | 5.474 | 5.369 | 5.369 | 33,989 | -0.06(-1.04%) |
May 29, 2020 | 5.442 | 5.442 | 5.414 | 5.426 | 7,779 | -0.00(-0.00%) |
May 28, 2020 | 5.394 | 5.426 | 5.389 | 5.426 | 14,641 | +0.06(+1.21%) |
May 27, 2020 | 5.394 | 5.474 | 5.329 | 5.361 | 14,414 | -0.11(-2.07%) |
May 26, 2020 | 5.232 | 5.507 | 5.232 | 5.474 | 24,860 | +0.24(+4.64%) |
May 22, 2020 | 5.288 | 5.288 | 5.232 | 5.232 | 6,297 | -0.06(-1.07%) |
May 21, 2020 | 5.304 | 5.304 | 5.232 | 5.288 | 2,109 | -0.01(-0.15%) |
May 20, 2020 | 5.232 | 5.304 | 5.232 | 5.296 | 11,975 | +0.07(+1.40%) |
May 19, 2020 | 5.161 | 5.223 | 5.130 | 5.223 | 23,865 | +0.08(+1.61%) |
May 18, 2020 | 5.136 | 5.175 | 5.110 | 5.141 | 19,076 | +0.06(+1.24%) |
May 15, 2020 | 5.304 | 5.304 | 5.064 | 5.078 | 24,325 | -0.05(-1.02%) |
May 14, 2020 | 5.167 | 5.232 | 5.094 | 5.130 | 11,450 | -0.15(-2.89%) |
May 13, 2020 | 5.154 | 5.283 | 5.137 | 5.283 | 50,126 | +0.15(+2.99%) |
May 12, 2020 | 5.283 | 5.283 | 5.113 | 5.129 | 39,521 | -0.07(-1.28%) |
May 11, 2020 | 5.214 | 5.234 | 5.196 | 5.196 | 7,378 | -0.02(-0.43%) |
May 08, 2020 | 5.202 | 5.218 | 5.186 | 5.218 | 18,474 | +0.06(+1.19%) |
May 07, 2020 | 5.202 | 5.234 | 5.153 | 5.157 | 10,963 | -0.00(-0.09%) |
May 06, 2020 | 5.218 | 5.242 | 5.162 | 5.162 | 9,308 | -0.05(-0.97%) |
May 05, 2020 | 5.283 | 5.283 | 5.210 | 5.212 | 22,863 | -0.06(-1.18%) |
May 04, 2020 | 5.222 | 5.274 | 5.222 | 5.274 | 4,048 | +0.12(+2.31%) |