Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.585 | 6.679 | 6.547 | 6.623 | 494,669 | +0.04(+0.57%) |
Apr 29, 2021 | 6.670 | 6.670 | 6.519 | 6.585 | 584,147 | -0.05(-0.71%) |
Apr 28, 2021 | 6.321 | 6.632 | 6.321 | 6.632 | 831,447 | +0.32(+5.07%) |
Apr 27, 2021 | 6.472 | 6.510 | 6.283 | 6.312 | 1,375,800 | -0.16(-2.47%) |
Apr 26, 2021 | 6.444 | 6.491 | 6.331 | 6.472 | 893,233 | +0.01(+0.15%) |
Apr 23, 2021 | 6.255 | 6.472 | 6.255 | 6.462 | 1,352,274 | +0.26(+4.26%) |
Apr 22, 2021 | 6.180 | 6.208 | 6.095 | 6.199 | 874,351 | +0.14(+2.33%) |
Apr 21, 2021 | 6.152 | 6.152 | 6.010 | 6.057 | 483,099 | -0.03(-0.46%) |
Apr 20, 2021 | 6.086 | 6.250 | 6.015 | 6.086 | 1,185,861 | +0.08(+1.25%) |
Apr 19, 2021 | 5.935 | 6.057 | 5.878 | 6.010 | 1,074,152 | +0.07(+1.11%) |
Apr 16, 2021 | 5.728 | 6.090 | 5.718 | 5.944 | 8,081,377 | +0.19(+3.27%) |
Apr 15, 2021 | 5.784 | 5.850 | 5.709 | 5.756 | 1,065,490 | -0.01(-0.16%) |
Apr 14, 2021 | 5.812 | 5.841 | 5.718 | 5.765 | 941,594 | +0.04(+0.66%) |
Apr 13, 2021 | 5.794 | 5.831 | 5.671 | 5.728 | 1,229,513 | -0.08(-1.30%) |
Apr 12, 2021 | 5.963 | 6.029 | 5.732 | 5.803 | 1,706,191 | -0.19(-3.14%) |
Apr 09, 2021 | 5.991 | 6.100 | 5.925 | 5.991 | 983,926 | -0.17(-2.75%) |
Apr 08, 2021 | 6.076 | 6.227 | 5.916 | 6.161 | 1,610,790 | +0.09(+1.55%) |
Apr 07, 2021 | 6.038 | 6.246 | 5.973 | 6.067 | 1,983,488 | +0.09(+1.58%) |
Apr 06, 2021 | 5.869 | 6.001 | 5.789 | 5.973 | 2,157,292 | +0.15(+2.59%) |
Apr 05, 2021 | 5.775 | 5.954 | 5.746 | 5.822 | 4,770,866 | +0.20(+3.52%) |
Apr 01, 2021 | 5.671 | 5.681 | 5.558 | 5.624 | 645,512 | -0.12(-2.13%) |
Mar 31, 2021 | 5.492 | 5.746 | 5.483 | 5.746 | 602,106 | +0.24(+4.27%) |
Mar 30, 2021 | 5.417 | 5.511 | 5.398 | 5.511 | 516,805 | +0.03(+0.52%) |
Mar 29, 2021 | 5.483 | 5.520 | 5.407 | 5.483 | 412,497 | -0.08(-1.52%) |
Mar 26, 2021 | 5.690 | 5.699 | 5.483 | 5.567 | 312,512 | -0.08(-1.34%) |
Mar 25, 2021 | 5.502 | 5.709 | 5.473 | 5.643 | 917,633 | +0.19(+3.45%) |
Mar 24, 2021 | 5.624 | 5.728 | 5.426 | 5.454 | 505,704 | -0.18(-3.18%) |
Mar 23, 2021 | 5.577 | 5.756 | 5.535 | 5.633 | 443,190 | +0.02(+0.34%) |
Mar 22, 2021 | 5.681 | 5.681 | 5.520 | 5.615 | 442,916 | -0.12(-2.13%) |
Mar 19, 2021 | 5.859 | 5.954 | 5.690 | 5.737 | 1,177,547 | -0.04(-0.65%) |
Mar 18, 2021 | 5.737 | 5.869 | 5.737 | 5.775 | 1,278,555 | +0.02(+0.33%) |
Mar 17, 2021 | 5.539 | 5.765 | 5.492 | 5.756 | 944,153 | +0.14(+2.52%) |
Mar 16, 2021 | 5.652 | 5.690 | 5.558 | 5.615 | 1,304,581 | +0.01(+0.17%) |
Mar 15, 2021 | 5.473 | 5.662 | 5.407 | 5.605 | 2,178,361 | +0.18(+3.30%) |
Mar 12, 2021 | 5.360 | 5.483 | 5.305 | 5.426 | 424,078 | +0.00(+0.00%) |
Mar 11, 2021 | 5.341 | 5.473 | 5.285 | 5.426 | 863,884 | +0.09(+1.77%) |
Mar 10, 2021 | 5.247 | 5.388 | 5.200 | 5.332 | 976,208 | +0.20(+3.85%) |
Mar 09, 2021 | 5.087 | 5.212 | 5.031 | 5.134 | 1,113,066 | -0.04(-0.73%) |
Mar 08, 2021 | 5.341 | 5.492 | 5.115 | 5.172 | 1,119,210 | -0.12(-2.31%) |
Mar 05, 2021 | 5.407 | 5.432 | 5.275 | 5.294 | 891,148 | -0.03(-0.53%) |
Mar 04, 2021 | 5.530 | 5.586 | 5.285 | 5.323 | 969,461 | -0.04(-0.70%) |
Mar 03, 2021 | 5.172 | 5.379 | 5.012 | 5.360 | 1,595,669 | +0.05(+0.89%) |
Mar 02, 2021 | 5.115 | 5.360 | 4.988 | 5.313 | 2,241,959 | +0.05(+0.89%) |
Mar 01, 2021 | 5.417 | 5.492 | 5.266 | 5.266 | 1,253,091 | -0.18(-3.29%) |
Feb 26, 2021 | 5.756 | 5.756 | 5.407 | 5.445 | 1,856,604 | -0.23(-3.99%) |
Feb 25, 2021 | 5.916 | 5.935 | 5.567 | 5.671 | 2,910,079 | +0.00(+0.00%) |
Feb 24, 2021 | 5.982 | 6.048 | 5.483 | 5.671 | 4,934,522 | +0.17(+3.08%) |
Feb 23, 2021 | 4.955 | 5.699 | 4.917 | 5.502 | 6,615,068 | +0.56(+11.24%) |
Feb 22, 2021 | 4.673 | 5.059 | 4.644 | 4.946 | 3,996,797 | -0.11(-2.23%) |
Feb 19, 2021 | 5.096 | 5.125 | 5.002 | 5.059 | 1,233,171 | -0.02(-0.37%) |
Feb 18, 2021 | 5.191 | 5.200 | 5.040 | 5.078 | 1,005,087 | -0.12(-2.35%) |
Feb 17, 2021 | 5.134 | 5.200 | 5.106 | 5.200 | 612,038 | +0.09(+1.84%) |
Feb 16, 2021 | 5.247 | 5.285 | 5.087 | 5.106 | 907,924 | -0.08(-1.63%) |
Feb 12, 2021 | 5.181 | 5.238 | 5.134 | 5.191 | 554,433 | +0.04(+0.73%) |
Feb 11, 2021 | 5.200 | 5.247 | 5.096 | 5.153 | 989,454 | +0.05(+1.00%) |
Feb 10, 2021 | 5.138 | 5.138 | 5.021 | 5.102 | 790,535 | -0.04(-0.70%) |
Feb 09, 2021 | 5.120 | 5.192 | 5.048 | 5.138 | 695,249 | +0.04(+0.70%) |
Feb 08, 2021 | 5.129 | 5.165 | 5.048 | 5.102 | 1,106,469 | -0.07(-1.39%) |
Feb 05, 2021 | 5.201 | 5.210 | 5.103 | 5.174 | 1,047,768 | +0.06(+1.23%) |
Feb 04, 2021 | 5.165 | 5.165 | 4.994 | 5.111 | 3,180,290 | -0.12(-2.23%) |
Feb 03, 2021 | 5.227 | 5.263 | 5.138 | 5.227 | 1,582,759 | +0.00(+0.00%) |
Feb 02, 2021 | 5.308 | 5.353 | 5.219 | 5.227 | 2,286,748 | +0.22(+4.49%) |
Feb 01, 2021 | 4.949 | 5.120 | 4.877 | 5.003 | 3,408,823 | +0.36(+7.74%) |
Jan 29, 2021 | 4.751 | 4.805 | 4.617 | 4.644 | 1,786,695 | -0.13(-2.82%) |
Jan 28, 2021 | 4.778 | 4.886 | 4.733 | 4.778 | 1,568,759 | +0.08(+1.72%) |
Jan 27, 2021 | 4.707 | 4.814 | 4.599 | 4.698 | 3,260,532 | +0.12(+2.55%) |
Jan 26, 2021 | 4.724 | 4.787 | 4.554 | 4.581 | 7,859,500 | +0.13(+3.03%) |
Jan 25, 2021 | 4.491 | 4.536 | 4.213 | 4.446 | 10,620,781 | -0.59(-11.76%) |
Jan 22, 2021 | 5.075 | 5.088 | 4.859 | 5.039 | 2,286,921 | -0.24(-4.59%) |
Jan 21, 2021 | 5.632 | 5.632 | 5.192 | 5.281 | 1,988,194 | -0.34(-6.07%) |
Jan 20, 2021 | 5.677 | 5.695 | 5.578 | 5.623 | 376,378 | +0.05(+0.97%) |
Jan 19, 2021 | 5.695 | 5.695 | 5.506 | 5.569 | 958,963 | -0.24(-4.17%) |
Jan 15, 2021 | 5.910 | 5.965 | 5.793 | 5.811 | 1,191,390 | -0.37(-5.96%) |
Jan 14, 2021 | 5.982 | 6.180 | 5.946 | 6.180 | 673,658 | +0.40(+6.83%) |
Jan 13, 2021 | 5.766 | 5.838 | 5.704 | 5.784 | 439,391 | -0.04(-0.62%) |
Jan 12, 2021 | 5.650 | 5.838 | 5.605 | 5.820 | 666,028 | +0.27(+4.85%) |
Jan 11, 2021 | 5.650 | 5.686 | 5.506 | 5.551 | 918,399 | -0.34(-5.79%) |
Jan 08, 2021 | 5.838 | 5.906 | 5.730 | 5.892 | 683,593 | +0.22(+3.96%) |
Jan 07, 2021 | 5.820 | 5.847 | 5.659 | 5.668 | 1,430,054 | -0.18(-3.07%) |
Jan 06, 2021 | 5.802 | 6.046 | 5.757 | 5.847 | 1,298,998 | -0.15(-2.54%) |
Jan 05, 2021 | 5.910 | 6.036 | 5.883 | 6.000 | 1,018,448 | -0.13(-2.05%) |
Jan 04, 2021 | 6.377 | 6.449 | 6.081 | 6.126 | 747,774 | -0.15(-2.43%) |
Dec 31, 2020 | 6.278 | 6.278 | 6.278 | 437,105 | -0.07(-1.13%) | |
Dec 30, 2020 | 6.368 | 6.377 | 6.296 | 6.350 | 437,105 | +0.00(+0.00%) |
Dec 29, 2020 | 6.395 | 6.427 | 6.341 | 6.350 | 184,014 | +0.03(+0.43%) |
Dec 28, 2020 | 6.323 | 6.341 | 6.224 | 6.323 | 322,859 | -0.08(-1.26%) |
Dec 24, 2020 | 6.377 | 6.427 | 6.314 | 6.404 | 119,907 | +0.09(+1.42%) |
Dec 23, 2020 | 6.305 | 6.422 | 6.260 | 6.314 | 265,353 | +0.10(+1.59%) |
Dec 22, 2020 | 6.251 | 6.278 | 6.180 | 6.216 | 343,273 | -0.07(-1.14%) |
Dec 21, 2020 | 6.224 | 6.396 | 6.189 | 6.287 | 623,170 | -0.27(-4.11%) |
Dec 18, 2020 | 6.467 | 6.575 | 6.449 | 6.557 | 330,329 | +0.03(+0.41%) |
Dec 17, 2020 | 6.701 | 6.727 | 6.494 | 6.530 | 304,471 | -0.12(-1.76%) |
Dec 16, 2020 | 6.710 | 6.718 | 6.413 | 6.647 | 723,809 | -0.21(-3.01%) |
Dec 15, 2020 | 6.754 | 6.934 | 6.683 | 6.853 | 282,981 | +0.15(+2.28%) |
Dec 14, 2020 | 6.925 | 6.961 | 6.674 | 6.701 | 582,731 | -0.16(-2.36%) |
Dec 11, 2020 | 6.862 | 6.934 | 6.781 | 6.862 | 1,058,456 | +0.28(+4.23%) |
Dec 10, 2020 | 6.305 | 6.656 | 6.296 | 6.584 | 484,025 | +0.34(+5.47%) |
Dec 09, 2020 | 6.287 | 6.395 | 6.198 | 6.242 | 566,475 | -0.02(-0.29%) |
Dec 08, 2020 | 6.216 | 6.305 | 6.171 | 6.260 | 617,679 | +0.37(+6.25%) |
Dec 07, 2020 | 6.027 | 6.153 | 5.865 | 5.892 | 685,520 | -0.20(-3.24%) |
Dec 04, 2020 | 6.027 | 6.108 | 5.973 | 6.090 | 694,393 | +0.24(+4.15%) |
Dec 03, 2020 | 5.802 | 5.946 | 5.713 | 5.847 | 533,486 | +0.09(+1.56%) |
Dec 02, 2020 | 5.686 | 5.793 | 5.551 | 5.757 | 556,241 | +0.23(+4.23%) |
Dec 01, 2020 | 5.335 | 5.554 | 5.309 | 5.524 | 836,552 | +0.31(+6.03%) |
Nov 30, 2020 | 5.407 | 5.452 | 5.210 | 5.210 | 538,623 | -0.24(-4.45%) |
Nov 27, 2020 | 5.479 | 5.506 | 5.425 | 5.452 | 243,265 | +0.02(+0.33%) |
Nov 25, 2020 | 5.335 | 5.434 | 5.308 | 5.434 | 528,838 | -0.02(-0.33%) |
Nov 24, 2020 | 5.263 | 5.461 | 5.263 | 5.452 | 776,295 | +0.27(+5.20%) |
Nov 23, 2020 | 5.308 | 5.308 | 5.120 | 5.183 | 365,754 | -0.04(-0.86%) |
Nov 20, 2020 | 5.335 | 5.335 | 5.219 | 5.227 | 638,725 | -0.11(-2.02%) |
Nov 19, 2020 | 5.353 | 5.452 | 5.299 | 5.335 | 263,319 | -0.04(-0.83%) |
Nov 18, 2020 | 5.452 | 5.515 | 5.326 | 5.380 | 559,775 | -0.15(-2.76%) |
Nov 17, 2020 | 5.353 | 5.587 | 5.353 | 5.533 | 414,408 | +0.08(+1.48%) |
Nov 16, 2020 | 5.659 | 5.659 | 5.395 | 5.452 | 560,367 | +0.04(+0.66%) |
Nov 13, 2020 | 5.380 | 5.416 | 5.290 | 5.416 | 547,431 | +0.08(+1.52%) |
Nov 12, 2020 | 5.569 | 5.587 | 5.317 | 5.335 | 445,965 | -0.44(-7.62%) |
Nov 11, 2020 | 5.757 | 5.793 | 5.677 | 5.775 | 217,589 | -0.02(-0.31%) |
Nov 10, 2020 | 5.838 | 5.946 | 5.793 | 5.793 | 350,989 | +0.16(+2.87%) |
Nov 09, 2020 | 5.901 | 5.964 | 5.597 | 5.632 | 527,565 | -0.06(-1.10%) |
Nov 06, 2020 | 5.506 | 5.695 | 5.497 | 5.695 | 233,579 | +0.19(+3.43%) |
Nov 05, 2020 | 5.425 | 5.518 | 5.371 | 5.506 | 249,338 | +0.29(+5.51%) |
Nov 04, 2020 | 5.084 | 5.326 | 5.057 | 5.219 | 389,845 | +0.20(+3.94%) |
Nov 03, 2020 | 5.012 | 5.079 | 4.922 | 5.021 | 163,087 | +0.13(+2.76%) |
Nov 02, 2020 | 4.967 | 5.057 | 4.841 | 4.886 | 278,556 | -0.03(-0.55%) |
Oct 30, 2020 | 4.904 | 4.931 | 4.823 | 4.913 | 312,404 | -0.07(-1.44%) |
Oct 29, 2020 | 4.823 | 5.039 | 4.769 | 4.985 | 238,693 | -0.01(-0.18%) |
Oct 28, 2020 | 5.048 | 5.129 | 4.985 | 4.994 | 776,583 | -0.22(-4.14%) |
Oct 27, 2020 | 5.416 | 5.416 | 5.201 | 5.210 | 304,722 | -0.22(-4.13%) |
Oct 26, 2020 | 5.515 | 5.609 | 5.380 | 5.434 | 448,417 | +0.02(+0.33%) |
Oct 23, 2020 | 5.398 | 5.434 | 5.353 | 5.416 | 1,184,264 | +0.01(+0.17%) |
Oct 22, 2020 | 5.281 | 5.443 | 5.278 | 5.407 | 2,656,650 | +0.11(+2.03%) |
Oct 21, 2020 | 5.245 | 5.326 | 5.203 | 5.299 | 123,036 | +0.04(+0.85%) |
Oct 20, 2020 | 5.245 | 5.362 | 5.219 | 5.254 | 256,185 | +0.05(+1.04%) |
Oct 19, 2020 | 5.183 | 5.263 | 5.151 | 5.201 | 338,413 | +0.02(+0.35%) |
Oct 16, 2020 | 5.147 | 5.281 | 5.102 | 5.183 | 2,012,147 | -0.04(-0.69%) |
Oct 15, 2020 | 5.030 | 5.236 | 5.021 | 5.219 | 900,177 | +0.05(+1.04%) |
Oct 14, 2020 | 5.129 | 5.254 | 5.093 | 5.165 | 878,279 | +0.06(+1.23%) |
Oct 13, 2020 | 5.057 | 5.156 | 5.003 | 5.102 | 687,107 | -0.11(-2.07%) |
Oct 12, 2020 | 5.111 | 5.407 | 5.066 | 5.210 | 457,556 | +0.14(+2.84%) |
Oct 09, 2020 | 5.066 | 5.163 | 5.012 | 5.066 | 368,071 | +0.05(+1.08%) |
Oct 08, 2020 | 4.940 | 5.039 | 4.931 | 5.012 | 438,782 | -0.03(-0.53%) |
Oct 07, 2020 | 5.030 | 5.102 | 4.873 | 5.039 | 453,321 | -0.04(-0.88%) |
Oct 06, 2020 | 5.147 | 5.281 | 5.021 | 5.084 | 528,888 | +0.02(+0.35%) |
Oct 05, 2020 | 4.742 | 5.156 | 4.724 | 5.066 | 542,875 | +0.27(+5.62%) |
Oct 02, 2020 | 4.805 | 4.945 | 4.751 | 4.796 | 481,966 | -0.04(-0.93%) |
Oct 01, 2020 | 4.841 | 4.850 | 4.742 | 4.841 | 601,088 | -0.12(-2.35%) |
Sep 30, 2020 | 4.886 | 4.967 | 4.859 | 4.958 | 1,530,857 | +0.08(+1.66%) |
Sep 29, 2020 | 4.859 | 4.945 | 4.787 | 4.877 | 826,498 | -0.08(-1.63%) |
Sep 28, 2020 | 5.290 | 5.308 | 4.850 | 4.958 | 992,724 | -0.27(-5.15%) |
Sep 25, 2020 | 5.147 | 5.254 | 5.115 | 5.227 | 465,489 | -0.07(-1.36%) |
Sep 24, 2020 | 5.227 | 5.380 | 5.201 | 5.299 | 724,990 | +0.13(+2.61%) |
Sep 23, 2020 | 5.317 | 5.362 | 5.156 | 5.165 | 366,654 | -0.22(-4.01%) |
Sep 22, 2020 | 5.515 | 5.524 | 5.317 | 5.380 | 322,626 | -0.08(-1.48%) |
Sep 21, 2020 | 5.254 | 5.470 | 5.201 | 5.461 | 312,218 | +0.03(+0.50%) |
Sep 18, 2020 | 5.721 | 5.739 | 5.407 | 5.434 | 760,414 | -0.35(-6.06%) |
Sep 17, 2020 | 5.650 | 5.784 | 5.605 | 5.784 | 398,884 | +0.03(+0.47%) |
Sep 16, 2020 | 5.713 | 5.802 | 5.654 | 5.757 | 319,775 | +0.09(+1.58%) |
Sep 15, 2020 | 5.928 | 6.000 | 5.650 | 5.668 | 660,403 | -0.23(-3.96%) |
Sep 14, 2020 | 5.811 | 5.928 | 5.766 | 5.901 | 601,080 | +0.06(+1.08%) |
Sep 11, 2020 | 5.964 | 5.982 | 5.802 | 5.838 | 786,132 | -0.13(-2.11%) |
Sep 10, 2020 | 6.377 | 6.395 | 5.919 | 5.964 | 734,514 | -0.25(-4.05%) |
Sep 09, 2020 | 6.269 | 6.350 | 6.198 | 6.216 | 439,359 | +0.14(+2.37%) |
Sep 08, 2020 | 6.018 | 6.153 | 5.946 | 6.072 | 300,049 | -0.10(-1.60%) |
Sep 04, 2020 | 6.198 | 6.296 | 6.009 | 6.171 | 383,324 | -0.07(-1.15%) |
Sep 03, 2020 | 6.395 | 6.534 | 6.180 | 6.242 | 457,692 | -0.05(-0.86%) |
Sep 02, 2020 | 6.018 | 6.314 | 6.013 | 6.296 | 629,342 | +0.24(+4.01%) |
Sep 01, 2020 | 6.036 | 6.117 | 5.991 | 6.054 | 424,501 | +0.23(+4.01%) |
Aug 31, 2020 | 5.973 | 5.982 | 5.820 | 5.820 | 465,462 | -0.34(-5.54%) |
Aug 28, 2020 | 6.036 | 6.332 | 5.960 | 6.162 | 651,640 | +0.38(+6.52%) |
Aug 27, 2020 | 5.892 | 5.906 | 5.668 | 5.784 | 354,269 | -0.02(-0.31%) |
Aug 26, 2020 | 6.171 | 6.180 | 5.766 | 5.802 | 853,783 | -0.35(-5.69%) |
Aug 25, 2020 | 5.892 | 6.323 | 5.775 | 6.153 | 1,627,793 | +0.21(+3.47%) |
Aug 24, 2020 | 5.659 | 6.009 | 5.533 | 5.946 | 1,463,540 | +0.49(+8.88%) |
Aug 21, 2020 | 5.263 | 5.650 | 5.263 | 5.461 | 1,027,617 | +0.29(+5.56%) |
Aug 20, 2020 | 5.003 | 5.210 | 4.949 | 5.174 | 1,142,349 | +0.01(+0.17%) |
Aug 19, 2020 | 5.326 | 5.326 | 5.138 | 5.165 | 976,779 | -0.16(-3.04%) |
Aug 18, 2020 | 5.371 | 5.434 | 5.210 | 5.326 | 553,164 | +0.09(+1.72%) |
Aug 17, 2020 | 5.614 | 5.650 | 5.120 | 5.236 | 1,763,499 | -0.40(-7.17%) |
Aug 14, 2020 | 5.560 | 5.677 | 5.439 | 5.641 | 745,050 | +0.08(+1.45%) |
Aug 13, 2020 | 5.982 | 6.072 | 5.452 | 5.560 | 967,958 | -0.25(-4.33%) |
Aug 12, 2020 | 5.865 | 5.910 | 5.677 | 5.811 | 804,468 | -0.25(-4.15%) |
Aug 11, 2020 | 6.171 | 6.180 | 6.027 | 6.063 | 491,243 | -0.05(-0.88%) |
Aug 10, 2020 | 6.180 | 6.224 | 6.081 | 6.117 | 539,081 | -0.09(-1.45%) |
Aug 07, 2020 | 6.251 | 6.305 | 6.103 | 6.207 | 432,200 | -0.17(-2.59%) |
Aug 06, 2020 | 6.191 | 6.587 | 6.139 | 6.372 | 911,141 | +0.20(+3.21%) |
Aug 05, 2020 | 6.423 | 6.501 | 6.139 | 6.174 | 805,667 | -0.02(-0.28%) |
Aug 04, 2020 | 6.217 | 6.355 | 6.079 | 6.191 | 485,575 | -0.15(-2.31%) |
Aug 03, 2020 | 6.277 | 6.342 | 6.225 | 6.337 | 261,091 | +0.00(+0.00%) |
Jul 31, 2020 | 6.484 | 6.484 | 6.286 | 6.337 | 261,307 | -0.28(-4.17%) |
Jul 30, 2020 | 6.587 | 6.630 | 6.484 | 6.613 | 329,476 | +0.07(+1.05%) |
Jul 29, 2020 | 6.458 | 6.634 | 6.372 | 6.544 | 529,227 | +0.07(+1.06%) |
Jul 28, 2020 | 6.415 | 6.578 | 6.415 | 6.475 | 382,556 | -0.02(-0.27%) |
Jul 27, 2020 | 6.363 | 6.535 | 6.217 | 6.492 | 470,331 | +0.23(+3.71%) |
Jul 24, 2020 | 6.208 | 6.363 | 6.122 | 6.260 | 239,357 | +0.02(+0.28%) |
Jul 23, 2020 | 6.510 | 6.544 | 6.234 | 6.243 | 366,624 | -0.30(-4.61%) |
Jul 22, 2020 | 6.458 | 6.647 | 6.432 | 6.544 | 829,815 | +0.27(+4.25%) |
Jul 21, 2020 | 6.458 | 6.458 | 6.268 | 6.277 | 452,527 | -0.08(-1.22%) |
Jul 20, 2020 | 6.458 | 6.458 | 6.281 | 6.355 | 379,295 | -0.08(-1.20%) |
Jul 17, 2020 | 5.872 | 6.492 | 5.821 | 6.432 | 1,538,926 | +0.82(+14.57%) |
Jul 16, 2020 | 5.666 | 5.735 | 5.614 | 5.614 | 191,405 | -0.09(-1.51%) |
Jul 15, 2020 | 5.640 | 5.778 | 5.584 | 5.700 | 628,448 | +0.15(+2.64%) |
Jul 14, 2020 | 5.494 | 5.628 | 5.459 | 5.554 | 460,670 | +0.01(+0.16%) |
Jul 13, 2020 | 5.735 | 5.804 | 5.545 | 5.545 | 401,804 | -0.27(-4.59%) |
Jul 10, 2020 | 5.674 | 5.984 | 5.666 | 5.812 | 485,683 | +0.00(+0.00%) |
Jul 09, 2020 | 5.872 | 6.238 | 5.795 | 5.812 | 1,185,676 | +0.33(+5.97%) |
Jul 08, 2020 | 5.468 | 5.511 | 5.416 | 5.485 | 315,385 | +0.17(+3.24%) |
Jul 07, 2020 | 5.330 | 5.502 | 5.313 | 5.313 | 311,579 | -0.04(-0.80%) |
Jul 06, 2020 | 5.425 | 5.463 | 5.270 | 5.356 | 391,103 | +0.19(+3.67%) |
Jul 02, 2020 | 5.339 | 5.382 | 5.149 | 5.166 | 507,516 | -0.09(-1.64%) |
Jul 01, 2020 | 5.037 | 5.304 | 5.020 | 5.252 | 707,590 | +0.37(+7.58%) |
Jun 30, 2020 | 4.899 | 5.046 | 4.839 | 4.882 | 1,434,586 | -0.03(-0.53%) |
Jun 29, 2020 | 4.951 | 4.977 | 4.813 | 4.908 | 372,935 | +0.21(+4.40%) |
Jun 26, 2020 | 4.770 | 4.882 | 4.671 | 4.701 | 786,128 | -0.26(-5.21%) |
Jun 25, 2020 | 4.994 | 5.024 | 4.809 | 4.960 | 781,038 | +0.16(+3.41%) |
Jun 24, 2020 | 4.934 | 5.003 | 4.740 | 4.796 | 540,017 | -0.28(-5.43%) |
Jun 23, 2020 | 5.209 | 5.209 | 5.046 | 5.072 | 281,510 | +0.01(+0.17%) |
Jun 22, 2020 | 5.063 | 5.205 | 5.011 | 5.063 | 431,889 | +0.19(+3.89%) |
Jun 19, 2020 | 5.089 | 5.106 | 4.839 | 4.874 | 487,657 | -0.10(-2.08%) |
Jun 18, 2020 | 5.054 | 5.141 | 4.960 | 4.977 | 326,936 | -0.23(-4.46%) |
Jun 17, 2020 | 5.141 | 5.330 | 5.054 | 5.209 | 1,162,376 | +0.40(+8.23%) |
Jun 16, 2020 | 5.106 | 5.121 | 4.753 | 4.813 | 734,991 | -0.07(-1.41%) |
Jun 15, 2020 | 4.822 | 5.093 | 4.757 | 4.882 | 575,900 | -0.27(-5.18%) |
Jun 12, 2020 | 5.029 | 5.166 | 4.891 | 5.149 | 590,786 | +0.33(+6.79%) |
Jun 11, 2020 | 5.063 | 5.080 | 4.736 | 4.822 | 466,528 | -0.47(-8.94%) |
Jun 10, 2020 | 5.657 | 5.674 | 5.295 | 5.295 | 640,473 | -0.27(-4.80%) |
Jun 09, 2020 | 5.364 | 5.683 | 5.287 | 5.562 | 1,019,702 | -0.03(-0.62%) |
Jun 08, 2020 | 5.252 | 5.623 | 5.244 | 5.597 | 923,823 | +0.41(+7.97%) |
Jun 05, 2020 | 5.252 | 5.364 | 5.158 | 5.184 | 719,930 | +0.19(+3.79%) |
Jun 04, 2020 | 5.011 | 5.063 | 4.899 | 4.994 | 571,028 | -0.08(-1.53%) |
Jun 03, 2020 | 5.166 | 5.227 | 4.994 | 5.072 | 994,189 | +0.15(+2.97%) |
Jun 02, 2020 | 4.839 | 4.968 | 4.822 | 4.925 | 1,136,201 | +0.22(+4.57%) |
Jun 01, 2020 | 4.598 | 4.792 | 4.581 | 4.710 | 534,244 | +0.09(+2.05%) |
May 29, 2020 | 4.632 | 4.650 | 4.426 | 4.615 | 858,365 | +0.00(+0.00%) |
May 28, 2020 | 4.650 | 4.762 | 4.546 | 4.615 | 1,358,258 | -0.10(-2.19%) |
May 27, 2020 | 4.538 | 4.839 | 4.495 | 4.719 | 1,596,982 | +0.31(+7.03%) |
May 26, 2020 | 4.391 | 4.486 | 4.219 | 4.409 | 1,411,463 | +0.46(+11.79%) |
May 22, 2020 | 3.651 | 3.952 | 3.573 | 3.944 | 809,936 | +0.22(+6.02%) |
May 21, 2020 | 3.720 | 3.814 | 3.616 | 3.720 | 523,018 | +0.11(+3.10%) |
May 20, 2020 | 3.685 | 3.746 | 3.573 | 3.608 | 614,073 | +0.04(+1.21%) |
May 19, 2020 | 3.642 | 3.711 | 3.565 | 3.565 | 588,733 | -0.13(-3.50%) |
May 18, 2020 | 3.513 | 3.703 | 3.513 | 3.694 | 1,378,687 | +0.33(+9.72%) |
May 15, 2020 | 3.375 | 3.470 | 3.229 | 3.367 | 1,424,996 | +0.00(+0.00%) |
May 14, 2020 | 2.988 | 3.375 | 2.919 | 3.367 | 1,046,506 | +0.31(+10.14%) |
May 13, 2020 | 3.143 | 3.169 | 2.885 | 3.057 | 1,789,084 | -0.07(-2.20%) |
May 12, 2020 | 3.358 | 3.401 | 3.113 | 3.126 | 1,242,118 | -0.17(-5.22%) |
May 11, 2020 | 3.324 | 3.457 | 3.229 | 3.298 | 885,944 | -0.10(-3.04%) |
May 08, 2020 | 3.272 | 3.410 | 3.263 | 3.401 | 1,905,685 | +0.20(+6.18%) |
May 07, 2020 | 3.358 | 3.367 | 3.169 | 3.203 | 2,879,182 | -0.23(-6.77%) |
May 06, 2020 | 3.496 | 3.504 | 3.349 | 3.436 | 913,244 | -0.12(-3.39%) |
May 05, 2020 | 3.634 | 3.720 | 3.513 | 3.556 | 904,273 | -0.05(-1.43%) |
May 04, 2020 | 3.625 | 3.625 | 3.414 | 3.608 | 1,122,062 | -0.02(-0.48%) |