Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.699 | 6.831 | 6.699 | 6.790 | 89,455 | +0.04(+0.61%) |
Apr 29, 2021 | 6.938 | 6.938 | 6.699 | 6.748 | 134,069 | -0.05(-0.73%) |
Apr 28, 2021 | 6.971 | 7.074 | 6.797 | 6.798 | 125,207 | -0.21(-3.06%) |
Apr 27, 2021 | 6.946 | 7.012 | 6.930 | 7.012 | 101,027 | +0.04(+0.59%) |
Apr 26, 2021 | 6.922 | 7.153 | 6.880 | 6.971 | 434,575 | +0.20(+2.92%) |
Apr 23, 2021 | 6.724 | 6.856 | 6.699 | 6.773 | 41,818 | +0.07(+1.11%) |
Apr 22, 2021 | 6.897 | 6.905 | 6.691 | 6.699 | 61,456 | -0.12(-1.69%) |
Apr 21, 2021 | 6.707 | 6.844 | 6.658 | 6.814 | 99,391 | +0.17(+2.61%) |
Apr 20, 2021 | 6.666 | 6.691 | 6.575 | 6.641 | 72,203 | -0.06(-0.86%) |
Apr 19, 2021 | 6.748 | 6.790 | 6.579 | 6.699 | 118,513 | -0.06(-0.85%) |
Apr 16, 2021 | 6.806 | 6.814 | 6.740 | 6.757 | 84,485 | -0.04(-0.61%) |
Apr 15, 2021 | 6.748 | 6.839 | 6.732 | 6.798 | 117,056 | +0.05(+0.73%) |
Apr 14, 2021 | 6.798 | 6.955 | 6.732 | 6.748 | 127,471 | -0.05(-0.73%) |
Apr 13, 2021 | 7.012 | 7.045 | 6.748 | 6.798 | 114,319 | -0.25(-3.51%) |
Apr 12, 2021 | 7.318 | 7.342 | 7.012 | 7.045 | 76,652 | -0.27(-3.72%) |
Apr 09, 2021 | 7.433 | 7.466 | 7.285 | 7.318 | 46,909 | -0.07(-0.89%) |
Apr 08, 2021 | 7.425 | 7.454 | 7.243 | 7.384 | 98,146 | -0.02(-0.33%) |
Apr 07, 2021 | 7.318 | 7.557 | 7.186 | 7.408 | 149,749 | +0.11(+1.47%) |
Apr 06, 2021 | 6.773 | 7.399 | 6.773 | 7.301 | 264,084 | +0.57(+8.46%) |
Apr 05, 2021 | 6.682 | 6.823 | 6.649 | 6.732 | 132,666 | +0.11(+1.62%) |
Apr 01, 2021 | 6.559 | 6.682 | 6.431 | 6.625 | 193,456 | +0.09(+1.39%) |
Mar 31, 2021 | 6.592 | 6.658 | 6.526 | 6.534 | 44,315 | -0.02(-0.38%) |
Mar 30, 2021 | 6.468 | 6.592 | 6.460 | 6.559 | 69,440 | +0.11(+1.66%) |
Mar 29, 2021 | 6.526 | 6.625 | 6.427 | 6.451 | 77,629 | -0.07(-1.01%) |
Mar 26, 2021 | 6.468 | 6.666 | 6.418 | 6.517 | 69,818 | +0.08(+1.28%) |
Mar 25, 2021 | 6.352 | 6.509 | 6.253 | 6.435 | 82,637 | +0.05(+0.71%) |
Mar 24, 2021 | 6.479 | 6.732 | 6.381 | 6.390 | 162,729 | -0.01(-0.13%) |
Mar 23, 2021 | 6.447 | 6.561 | 6.346 | 6.398 | 115,988 | -0.02(-0.25%) |
Mar 22, 2021 | 6.430 | 6.479 | 6.333 | 6.414 | 113,067 | +0.11(+1.81%) |
Mar 19, 2021 | 6.520 | 6.593 | 6.300 | 6.300 | 369,082 | -0.28(-4.21%) |
Mar 18, 2021 | 6.650 | 6.773 | 6.577 | 6.577 | 107,687 | -0.05(-0.74%) |
Mar 17, 2021 | 6.512 | 6.813 | 6.455 | 6.626 | 193,676 | +0.09(+1.37%) |
Mar 16, 2021 | 6.642 | 6.659 | 6.471 | 6.536 | 137,372 | -0.13(-1.96%) |
Mar 15, 2021 | 6.822 | 6.856 | 6.601 | 6.667 | 153,630 | -0.10(-1.45%) |
Mar 12, 2021 | 6.895 | 6.895 | 6.659 | 6.764 | 90,430 | -0.03(-0.48%) |
Mar 11, 2021 | 6.846 | 6.854 | 6.740 | 6.797 | 73,858 | +0.02(+0.36%) |
Mar 10, 2021 | 6.777 | 6.829 | 6.711 | 6.773 | 86,223 | +0.07(+0.97%) |
Mar 09, 2021 | 6.683 | 6.813 | 6.520 | 6.707 | 74,189 | +0.05(+0.73%) |
Mar 08, 2021 | 6.504 | 6.748 | 6.487 | 6.659 | 47,359 | +0.11(+1.74%) |
Mar 05, 2021 | 6.813 | 6.813 | 6.316 | 6.544 | 90,552 | -0.11(-1.71%) |
Mar 04, 2021 | 7.229 | 7.319 | 6.618 | 6.659 | 93,563 | -0.56(-7.79%) |
Mar 03, 2021 | 7.156 | 7.270 | 7.033 | 7.221 | 380,195 | +0.16(+2.31%) |
Mar 02, 2021 | 7.139 | 7.162 | 6.929 | 7.058 | 226,429 | -0.11(-1.59%) |
Mar 01, 2021 | 7.213 | 7.298 | 6.960 | 7.172 | 109,309 | +0.06(+0.80%) |
Feb 26, 2021 | 7.229 | 7.229 | 6.976 | 7.115 | 86,503 | -0.18(-2.46%) |
Feb 25, 2021 | 7.115 | 7.294 | 6.830 | 7.294 | 115,021 | +0.21(+2.99%) |
Feb 24, 2021 | 6.830 | 7.164 | 6.830 | 7.082 | 65,986 | +0.30(+4.45%) |
Feb 23, 2021 | 6.789 | 6.854 | 6.650 | 6.781 | 50,476 | +0.02(+0.36%) |
Feb 22, 2021 | 6.153 | 6.952 | 6.153 | 6.756 | 104,674 | +0.55(+8.79%) |
Feb 19, 2021 | 6.202 | 6.300 | 6.104 | 6.210 | 34,233 | +0.08(+1.33%) |
Feb 18, 2021 | 6.251 | 6.316 | 6.096 | 6.129 | 22,942 | -0.07(-1.05%) |
Feb 17, 2021 | 6.430 | 6.430 | 6.145 | 6.194 | 48,570 | -0.08(-1.30%) |
Feb 16, 2021 | 6.414 | 6.422 | 6.194 | 6.275 | 57,861 | -0.03(-0.52%) |
Feb 12, 2021 | 6.170 | 6.357 | 6.096 | 6.308 | 54,601 | +0.24(+3.89%) |
Feb 11, 2021 | 5.868 | 6.149 | 5.868 | 6.072 | 114,469 | +0.15(+2.48%) |
Feb 10, 2021 | 6.308 | 6.324 | 5.925 | 5.925 | 86,765 | -0.37(-5.83%) |
Feb 09, 2021 | 6.365 | 6.471 | 6.243 | 6.292 | 18,778 | -0.07(-1.15%) |
Feb 08, 2021 | 6.137 | 6.365 | 6.084 | 6.365 | 52,033 | +0.23(+3.72%) |
Feb 05, 2021 | 6.047 | 6.145 | 5.949 | 6.137 | 69,816 | +0.22(+3.72%) |
Feb 04, 2021 | 5.754 | 5.958 | 5.754 | 5.917 | 60,023 | +0.13(+2.25%) |
Feb 03, 2021 | 5.835 | 5.868 | 5.689 | 5.786 | 85,166 | -0.07(-1.11%) |
Feb 02, 2021 | 5.901 | 5.901 | 5.762 | 5.852 | 53,988 | +0.03(+0.56%) |
Feb 01, 2021 | 5.729 | 5.868 | 5.623 | 5.819 | 61,531 | +0.11(+1.85%) |
Jan 29, 2021 | 5.868 | 5.868 | 5.615 | 5.713 | 79,509 | -0.19(-3.18%) |
Jan 28, 2021 | 5.778 | 6.039 | 5.766 | 5.901 | 88,995 | +0.11(+1.97%) |
Jan 27, 2021 | 5.754 | 5.827 | 5.664 | 5.786 | 132,521 | -0.02(-0.28%) |
Jan 26, 2021 | 5.844 | 5.954 | 5.803 | 5.803 | 111,595 | -0.05(-0.84%) |
Jan 25, 2021 | 5.844 | 5.884 | 5.754 | 5.852 | 82,417 | -0.07(-1.24%) |
Jan 22, 2021 | 5.884 | 5.949 | 5.868 | 5.925 | 73,620 | +0.00(+0.00%) |
Jan 21, 2021 | 5.998 | 5.998 | 5.811 | 5.925 | 66,586 | -0.07(-1.22%) |
Jan 20, 2021 | 6.031 | 6.112 | 5.958 | 5.998 | 52,292 | -0.01(-0.14%) |
Jan 19, 2021 | 6.080 | 6.080 | 5.998 | 6.007 | 110,843 | -0.07(-1.21%) |
Jan 15, 2021 | 5.909 | 6.137 | 5.852 | 6.080 | 196,933 | +0.09(+1.50%) |
Jan 14, 2021 | 5.949 | 6.121 | 5.925 | 5.990 | 116,692 | +0.02(+0.27%) |
Jan 13, 2021 | 5.917 | 5.990 | 5.868 | 5.974 | 83,801 | +0.02(+0.27%) |
Jan 12, 2021 | 5.884 | 5.982 | 5.860 | 5.958 | 85,535 | +0.14(+2.38%) |
Jan 11, 2021 | 5.827 | 5.901 | 5.713 | 5.819 | 106,917 | -0.02(-0.42%) |
Jan 08, 2021 | 5.876 | 5.892 | 5.835 | 5.844 | 40,736 | -0.05(-0.83%) |
Jan 07, 2021 | 5.884 | 5.925 | 5.713 | 5.892 | 109,512 | +0.05(+0.84%) |
Jan 06, 2021 | 5.754 | 6.055 | 5.754 | 5.844 | 168,419 | +0.17(+3.02%) |
Jan 05, 2021 | 5.542 | 5.795 | 5.542 | 5.672 | 195,016 | +0.07(+1.16%) |
Jan 04, 2021 | 5.811 | 5.811 | 5.518 | 5.607 | 119,562 | -0.14(-2.41%) |
Dec 31, 2020 | 5.746 | 5.746 | 5.746 | 223,191 | -0.02(-0.28%) | |
Dec 30, 2020 | 5.623 | 5.803 | 5.623 | 5.762 | 223,191 | +0.18(+3.21%) |
Dec 29, 2020 | 5.632 | 5.632 | 5.518 | 5.583 | 123,485 | +0.07(+1.33%) |
Dec 28, 2020 | 5.379 | 5.623 | 5.346 | 5.509 | 188,236 | +0.23(+4.32%) |
Dec 24, 2020 | 5.289 | 5.330 | 5.257 | 5.281 | 51,288 | +0.06(+1.09%) |
Dec 23, 2020 | 5.273 | 5.306 | 5.200 | 5.224 | 52,261 | +0.03(+0.63%) |
Dec 22, 2020 | 5.216 | 5.289 | 5.144 | 5.192 | 99,778 | -0.02(-0.47%) |
Dec 21, 2020 | 5.192 | 5.216 | 5.020 | 5.216 | 244,233 | -0.08(-1.54%) |
Dec 18, 2020 | 5.363 | 5.452 | 5.224 | 5.297 | 381,843 | -0.05(-0.91%) |
Dec 17, 2020 | 5.053 | 5.355 | 5.053 | 5.346 | 114,415 | +0.29(+5.81%) |
Dec 16, 2020 | 5.289 | 5.330 | 5.053 | 5.053 | 79,777 | -0.24(-4.47%) |
Dec 15, 2020 | 5.297 | 5.371 | 5.174 | 5.289 | 47,374 | +0.05(+0.93%) |
Dec 14, 2020 | 5.346 | 5.412 | 5.228 | 5.240 | 65,705 | -0.10(-1.83%) |
Dec 11, 2020 | 5.436 | 5.436 | 5.272 | 5.338 | 43,681 | -0.14(-2.53%) |
Dec 10, 2020 | 5.281 | 5.509 | 5.216 | 5.477 | 81,401 | +0.19(+3.54%) |
Dec 09, 2020 | 5.338 | 5.488 | 5.273 | 5.289 | 87,945 | -0.01(-0.15%) |
Dec 08, 2020 | 5.183 | 5.420 | 5.183 | 5.297 | 195,679 | +0.01(+0.15%) |
Dec 07, 2020 | 5.460 | 5.469 | 5.240 | 5.289 | 213,737 | -0.17(-3.13%) |
Dec 04, 2020 | 5.363 | 5.566 | 5.363 | 5.460 | 218,897 | +0.15(+2.92%) |
Dec 03, 2020 | 5.346 | 5.407 | 5.289 | 5.306 | 183,137 | -0.04(-0.76%) |
Dec 02, 2020 | 5.371 | 5.451 | 5.289 | 5.346 | 36,419 | -0.02(-0.46%) |
Dec 01, 2020 | 5.297 | 5.428 | 5.232 | 5.371 | 110,670 | +0.20(+3.78%) |
Nov 30, 2020 | 5.086 | 5.281 | 5.086 | 5.175 | 95,422 | +0.09(+1.76%) |
Nov 27, 2020 | 5.037 | 5.129 | 4.947 | 5.086 | 55,460 | +0.11(+2.30%) |
Nov 25, 2020 | 5.053 | 5.126 | 4.931 | 4.971 | 82,209 | -0.11(-2.24%) |
Nov 24, 2020 | 4.890 | 5.192 | 4.882 | 5.086 | 141,035 | +0.20(+4.17%) |
Nov 23, 2020 | 4.931 | 4.971 | 4.866 | 4.882 | 111,352 | -0.01(-0.17%) |
Nov 20, 2020 | 4.857 | 4.923 | 4.809 | 4.890 | 87,730 | -0.02(-0.50%) |
Nov 19, 2020 | 4.898 | 4.980 | 4.817 | 4.914 | 84,566 | +0.02(+0.42%) |
Nov 18, 2020 | 4.910 | 5.001 | 4.894 | 4.894 | 111,014 | -0.01(-0.16%) |
Nov 17, 2020 | 4.878 | 5.081 | 4.838 | 4.902 | 115,897 | +0.02(+0.49%) |
Nov 16, 2020 | 4.685 | 4.894 | 4.685 | 4.878 | 85,985 | +0.31(+6.85%) |
Nov 13, 2020 | 4.485 | 4.637 | 4.485 | 4.565 | 108,811 | +0.07(+1.61%) |
Nov 12, 2020 | 4.573 | 4.653 | 4.421 | 4.493 | 158,421 | -0.10(-2.10%) |
Nov 11, 2020 | 4.693 | 4.774 | 4.525 | 4.589 | 92,754 | -0.11(-2.39%) |
Nov 10, 2020 | 4.950 | 4.974 | 4.645 | 4.701 | 178,279 | -0.25(-5.02%) |
Nov 09, 2020 | 4.774 | 5.472 | 4.734 | 4.950 | 278,212 | +0.62(+14.26%) |
Nov 06, 2020 | 4.381 | 4.409 | 4.292 | 4.332 | 70,173 | -0.05(-1.10%) |
Nov 05, 2020 | 4.252 | 4.453 | 4.252 | 4.381 | 56,342 | +0.14(+3.21%) |
Nov 04, 2020 | 4.373 | 4.397 | 4.212 | 4.244 | 52,601 | -0.14(-3.29%) |
Nov 03, 2020 | 4.413 | 4.509 | 4.389 | 4.389 | 69,128 | -0.02(-0.36%) |
Nov 02, 2020 | 4.517 | 4.574 | 4.356 | 4.405 | 122,930 | -0.10(-2.31%) |
Oct 30, 2020 | 4.445 | 4.565 | 4.397 | 4.509 | 72,915 | +0.08(+1.81%) |
Oct 29, 2020 | 4.445 | 4.594 | 4.373 | 4.429 | 75,016 | -0.02(-0.36%) |
Oct 28, 2020 | 4.629 | 4.669 | 4.389 | 4.445 | 184,905 | -0.22(-4.81%) |
Oct 27, 2020 | 4.782 | 4.838 | 4.669 | 4.669 | 38,778 | -0.13(-2.68%) |
Oct 26, 2020 | 4.758 | 4.870 | 4.653 | 4.798 | 73,579 | -0.01(-0.17%) |
Oct 23, 2020 | 4.774 | 4.878 | 4.774 | 4.806 | 33,902 | +0.03(+0.67%) |
Oct 22, 2020 | 4.894 | 4.894 | 4.774 | 4.774 | 50,565 | -0.06(-1.33%) |
Oct 21, 2020 | 4.822 | 4.886 | 4.798 | 4.838 | 44,357 | -0.04(-0.82%) |
Oct 20, 2020 | 4.894 | 4.910 | 4.846 | 4.878 | 33,771 | +0.03(+0.66%) |
Oct 19, 2020 | 4.894 | 4.942 | 4.814 | 4.846 | 49,564 | -0.05(-0.98%) |
Oct 16, 2020 | 4.926 | 4.986 | 4.886 | 4.894 | 49,607 | -0.06(-1.29%) |
Oct 15, 2020 | 4.974 | 5.071 | 4.894 | 4.958 | 97,860 | +0.00(+0.00%) |
Oct 14, 2020 | 5.155 | 5.155 | 4.926 | 4.958 | 54,397 | -0.10(-1.90%) |
Oct 13, 2020 | 5.207 | 5.207 | 5.030 | 5.054 | 53,866 | -0.16(-3.08%) |
Oct 12, 2020 | 5.247 | 5.295 | 5.167 | 5.215 | 49,761 | -0.07(-1.37%) |
Oct 09, 2020 | 5.416 | 5.416 | 5.263 | 5.287 | 39,511 | -0.08(-1.49%) |
Oct 08, 2020 | 5.327 | 5.416 | 5.279 | 5.367 | 57,622 | +0.12(+2.29%) |
Oct 07, 2020 | 5.271 | 5.327 | 5.127 | 5.247 | 66,531 | +0.02(+0.31%) |
Oct 06, 2020 | 5.183 | 5.399 | 5.151 | 5.231 | 136,484 | +0.17(+3.33%) |
Oct 05, 2020 | 4.982 | 5.135 | 4.926 | 5.063 | 111,986 | +0.17(+3.44%) |
Oct 02, 2020 | 4.790 | 4.926 | 4.774 | 4.894 | 59,703 | +0.02(+0.33%) |
Oct 01, 2020 | 4.854 | 4.950 | 4.798 | 4.878 | 48,569 | +0.02(+0.50%) |
Sep 30, 2020 | 4.950 | 4.998 | 4.814 | 4.854 | 91,712 | -0.06(-1.14%) |
Sep 29, 2020 | 5.095 | 5.095 | 4.874 | 4.910 | 36,764 | -0.18(-3.62%) |
Sep 28, 2020 | 4.926 | 5.231 | 4.926 | 5.095 | 94,968 | +0.22(+4.44%) |
Sep 25, 2020 | 4.742 | 4.902 | 4.701 | 4.878 | 82,138 | +0.14(+3.05%) |
Sep 24, 2020 | 4.605 | 4.854 | 4.589 | 4.734 | 136,155 | +0.16(+3.51%) |
Sep 23, 2020 | 4.750 | 4.766 | 4.557 | 4.573 | 100,991 | -0.15(-3.23%) |
Sep 22, 2020 | 4.758 | 4.854 | 4.710 | 4.726 | 79,536 | +0.00(+0.00%) |
Sep 21, 2020 | 4.886 | 4.886 | 4.629 | 4.726 | 100,454 | -0.24(-4.85%) |
Sep 18, 2020 | 5.022 | 5.046 | 4.814 | 4.966 | 99,713 | +0.02(+0.32%) |
Sep 17, 2020 | 4.950 | 5.030 | 4.886 | 4.950 | 52,287 | -0.06(-1.12%) |
Sep 16, 2020 | 4.934 | 5.087 | 4.934 | 5.006 | 75,907 | +0.06(+1.30%) |
Sep 15, 2020 | 5.046 | 5.207 | 4.942 | 4.942 | 47,381 | -0.07(-1.44%) |
Sep 14, 2020 | 4.814 | 5.135 | 4.786 | 5.014 | 80,991 | +0.25(+5.22%) |
Sep 11, 2020 | 5.006 | 5.006 | 4.766 | 4.766 | 100,710 | -0.17(-3.41%) |
Sep 10, 2020 | 5.119 | 5.127 | 4.926 | 4.934 | 62,945 | -0.18(-3.61%) |
Sep 09, 2020 | 5.175 | 5.279 | 5.079 | 5.119 | 44,681 | -0.07(-1.39%) |
Sep 08, 2020 | 5.255 | 5.287 | 5.159 | 5.191 | 45,365 | -0.10(-1.82%) |
Sep 04, 2020 | 5.424 | 5.456 | 5.183 | 5.287 | 84,880 | -0.12(-2.23%) |
Sep 03, 2020 | 5.440 | 5.600 | 5.311 | 5.408 | 86,527 | -0.02(-0.44%) |
Sep 02, 2020 | 5.416 | 5.456 | 5.351 | 5.432 | 52,512 | +0.00(+0.00%) |
Sep 01, 2020 | 5.303 | 5.488 | 5.295 | 5.432 | 59,249 | +0.08(+1.50%) |
Aug 31, 2020 | 5.263 | 5.480 | 5.215 | 5.351 | 88,026 | +0.10(+1.99%) |
Aug 28, 2020 | 5.424 | 5.464 | 5.199 | 5.247 | 116,913 | -0.18(-3.25%) |
Aug 27, 2020 | 5.207 | 5.801 | 5.207 | 5.424 | 46,350 | +0.22(+4.32%) |
Aug 26, 2020 | 5.223 | 5.263 | 5.054 | 5.199 | 84,925 | -0.10(-1.97%) |
Aug 25, 2020 | 5.367 | 5.399 | 5.231 | 5.303 | 111,373 | -0.02(-0.45%) |
Aug 24, 2020 | 5.311 | 5.364 | 5.247 | 5.327 | 100,666 | +0.00(+0.00%) |
Aug 21, 2020 | 5.375 | 5.496 | 5.255 | 5.327 | 53,720 | -0.13(-2.35%) |
Aug 20, 2020 | 5.544 | 5.600 | 5.287 | 5.456 | 88,415 | -0.15(-2.65%) |
Aug 19, 2020 | 5.715 | 5.715 | 5.557 | 5.604 | 63,902 | -0.06(-1.12%) |
Aug 18, 2020 | 5.897 | 5.897 | 5.604 | 5.667 | 67,567 | -0.20(-3.37%) |
Aug 17, 2020 | 5.905 | 5.984 | 5.786 | 5.865 | 53,127 | -0.04(-0.67%) |
Aug 14, 2020 | 5.937 | 6.087 | 5.754 | 5.905 | 83,129 | -0.09(-1.58%) |
Aug 13, 2020 | 6.372 | 6.506 | 5.968 | 6.000 | 108,307 | -0.04(-0.66%) |
Aug 12, 2020 | 6.277 | 6.277 | 5.929 | 6.039 | 69,928 | -0.14(-2.30%) |
Aug 11, 2020 | 5.596 | 6.396 | 5.596 | 6.182 | 123,068 | +0.60(+10.78%) |
Aug 10, 2020 | 5.422 | 5.596 | 5.295 | 5.580 | 52,429 | +0.24(+4.44%) |
Aug 07, 2020 | 5.098 | 5.454 | 5.074 | 5.343 | 47,881 | +0.17(+3.37%) |
Aug 06, 2020 | 4.987 | 5.169 | 4.987 | 5.169 | 26,211 | +0.16(+3.16%) |
Aug 05, 2020 | 5.098 | 5.137 | 4.915 | 5.010 | 32,147 | -0.06(-1.09%) |
Aug 04, 2020 | 5.090 | 5.090 | 4.971 | 5.066 | 26,250 | -0.02(-0.31%) |
Aug 03, 2020 | 5.264 | 5.264 | 4.963 | 5.082 | 50,786 | -0.21(-3.89%) |
Jul 31, 2020 | 5.549 | 5.549 | 5.137 | 5.287 | 48,639 | -0.18(-3.33%) |
Jul 30, 2020 | 5.533 | 5.533 | 5.295 | 5.470 | 39,741 | -0.04(-0.72%) |
Jul 29, 2020 | 5.367 | 5.580 | 5.295 | 5.509 | 39,324 | +0.21(+4.04%) |
Jul 28, 2020 | 5.240 | 5.375 | 5.153 | 5.295 | 34,142 | +0.06(+1.06%) |
Jul 27, 2020 | 5.200 | 5.240 | 5.042 | 5.240 | 25,718 | +0.06(+1.07%) |
Jul 24, 2020 | 5.240 | 5.240 | 5.113 | 5.185 | 25,140 | -0.09(-1.80%) |
Jul 23, 2020 | 5.470 | 5.588 | 5.200 | 5.280 | 59,133 | -0.25(-4.58%) |
Jul 22, 2020 | 5.430 | 5.549 | 5.430 | 5.533 | 34,443 | +0.05(+0.87%) |
Jul 21, 2020 | 5.470 | 5.572 | 5.414 | 5.485 | 51,407 | +0.08(+1.46%) |
Jul 20, 2020 | 5.652 | 5.652 | 5.200 | 5.406 | 69,376 | -0.20(-3.53%) |
Jul 17, 2020 | 5.659 | 5.699 | 5.541 | 5.604 | 49,650 | -0.06(-0.98%) |
Jul 16, 2020 | 5.778 | 5.782 | 5.588 | 5.659 | 39,674 | -0.12(-2.05%) |
Jul 15, 2020 | 5.842 | 5.937 | 5.699 | 5.778 | 138,987 | +0.13(+2.38%) |
Jul 14, 2020 | 5.636 | 5.754 | 5.549 | 5.644 | 57,805 | +0.00(+0.00%) |
Jul 13, 2020 | 5.786 | 5.786 | 5.604 | 5.644 | 26,101 | -0.07(-1.25%) |
Jul 10, 2020 | 5.770 | 5.802 | 5.644 | 5.715 | 32,847 | +0.02(+0.42%) |
Jul 09, 2020 | 5.929 | 5.929 | 5.620 | 5.691 | 83,330 | -0.25(-4.13%) |
Jul 08, 2020 | 6.206 | 6.253 | 5.865 | 5.937 | 39,384 | -0.26(-4.21%) |
Jul 07, 2020 | 6.491 | 6.491 | 6.119 | 6.198 | 47,470 | -0.40(-6.00%) |
Jul 06, 2020 | 6.720 | 6.720 | 6.526 | 6.593 | 37,400 | +0.03(+0.48%) |
Jul 02, 2020 | 6.435 | 6.562 | 6.237 | 6.562 | 49,650 | +0.27(+4.28%) |
Jul 01, 2020 | 6.459 | 6.492 | 6.214 | 6.293 | 64,005 | -0.12(-1.85%) |
Jun 30, 2020 | 6.332 | 6.586 | 6.277 | 6.411 | 86,569 | +0.06(+0.87%) |
Jun 29, 2020 | 6.008 | 6.392 | 5.882 | 6.356 | 129,228 | +0.39(+6.50%) |
Jun 26, 2020 | 5.913 | 5.968 | 5.683 | 5.968 | 401,118 | +0.01(+0.13%) |
Jun 25, 2020 | 5.849 | 5.984 | 5.747 | 5.960 | 107,944 | +0.11(+1.89%) |
Jun 24, 2020 | 6.016 | 6.024 | 5.707 | 5.849 | 65,374 | -0.25(-4.15%) |
Jun 23, 2020 | 5.897 | 6.134 | 5.826 | 6.103 | 67,343 | +0.31(+5.33%) |
Jun 22, 2020 | 5.786 | 5.873 | 5.644 | 5.794 | 58,107 | +0.18(+3.24%) |
Jun 19, 2020 | 5.842 | 6.000 | 5.604 | 5.612 | 98,795 | -0.17(-2.88%) |
Jun 18, 2020 | 5.952 | 6.000 | 5.747 | 5.778 | 41,990 | -0.25(-4.07%) |
Jun 17, 2020 | 6.332 | 6.332 | 5.897 | 6.024 | 70,302 | -0.29(-4.64%) |
Jun 16, 2020 | 6.182 | 6.451 | 6.079 | 6.316 | 106,068 | +0.35(+5.84%) |
Jun 15, 2020 | 5.731 | 6.071 | 5.699 | 5.968 | 122,476 | +0.06(+1.07%) |
Jun 12, 2020 | 5.826 | 6.024 | 5.731 | 5.905 | 84,266 | +0.32(+5.82%) |
Jun 11, 2020 | 6.221 | 6.221 | 5.557 | 5.580 | 149,178 | -0.86(-13.39%) |
Jun 10, 2020 | 6.538 | 6.720 | 6.411 | 6.443 | 77,123 | +0.01(+0.12%) |
Jun 09, 2020 | 6.633 | 6.683 | 6.380 | 6.435 | 58,105 | -0.25(-3.79%) |
Jun 08, 2020 | 6.451 | 6.712 | 6.364 | 6.688 | 124,662 | +0.36(+5.76%) |
Jun 05, 2020 | 6.269 | 6.380 | 6.253 | 6.324 | 94,626 | +0.32(+5.27%) |
Jun 04, 2020 | 5.913 | 6.071 | 5.778 | 6.008 | 63,794 | +0.01(+0.13%) |
Jun 03, 2020 | 5.754 | 6.032 | 5.723 | 6.000 | 246,360 | +0.35(+6.16%) |
Jun 02, 2020 | 5.762 | 5.834 | 5.580 | 5.652 | 73,287 | -0.05(-0.83%) |
Jun 01, 2020 | 5.842 | 5.913 | 5.691 | 5.699 | 80,312 | -0.14(-2.44%) |
May 29, 2020 | 5.596 | 5.881 | 5.390 | 5.842 | 92,604 | +0.15(+2.64%) |
May 28, 2020 | 6.000 | 6.000 | 5.596 | 5.691 | 88,391 | -0.21(-3.62%) |
May 27, 2020 | 5.873 | 6.134 | 5.676 | 5.905 | 118,604 | +0.17(+2.90%) |
May 26, 2020 | 5.398 | 5.818 | 5.398 | 5.739 | 205,428 | +0.40(+7.57%) |
May 22, 2020 | 5.857 | 5.857 | 5.280 | 5.335 | 167,901 | -0.45(-7.80%) |
May 21, 2020 | 5.691 | 5.889 | 5.628 | 5.786 | 107,322 | +0.11(+1.88%) |
May 20, 2020 | 5.578 | 5.828 | 5.546 | 5.679 | 166,161 | +0.27(+4.91%) |
May 19, 2020 | 5.047 | 5.656 | 4.882 | 5.414 | 261,179 | +0.70(+14.93%) |
May 18, 2020 | 4.734 | 4.836 | 4.570 | 4.711 | 135,646 | +0.16(+3.61%) |
May 15, 2020 | 4.547 | 4.640 | 4.453 | 4.547 | 219,407 | +0.02(+0.34%) |
May 14, 2020 | 4.265 | 4.687 | 4.218 | 4.531 | 812,678 | +0.13(+3.02%) |
May 13, 2020 | 4.422 | 4.783 | 4.133 | 4.398 | 259,838 | -0.05(-1.05%) |
May 12, 2020 | 4.179 | 4.898 | 4.179 | 4.445 | 512,728 | +0.45(+11.35%) |
May 11, 2020 | 4.320 | 4.320 | 3.992 | 3.992 | 270,191 | -0.34(-7.93%) |
May 08, 2020 | 4.320 | 4.492 | 4.218 | 4.336 | 72,581 | +0.12(+2.78%) |
May 07, 2020 | 4.101 | 4.336 | 3.992 | 4.218 | 153,008 | +0.12(+2.86%) |
May 06, 2020 | 4.054 | 4.226 | 3.937 | 4.101 | 126,286 | +0.04(+0.96%) |
May 05, 2020 | 4.234 | 4.269 | 3.910 | 4.062 | 62,001 | -0.12(-2.99%) |
May 04, 2020 | 3.961 | 4.250 | 3.875 | 4.187 | 84,771 | +0.20(+4.89%) |