Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.333 | 6.370 | 6.333 | 6.362 | 227,056 | +0.03(+0.49%) |
Apr 29, 2021 | 6.370 | 6.370 | 6.325 | 6.331 | 163,187 | -0.01(-0.14%) |
Apr 28, 2021 | 6.318 | 6.348 | 6.318 | 6.340 | 142,544 | +0.01(+0.12%) |
Apr 27, 2021 | 6.333 | 6.344 | 6.318 | 6.333 | 143,984 | +0.00(+0.00%) |
Apr 26, 2021 | 6.289 | 6.333 | 6.282 | 6.333 | 198,355 | +0.04(+0.58%) |
Apr 23, 2021 | 6.252 | 6.311 | 6.252 | 6.296 | 114,479 | +0.06(+1.00%) |
Apr 22, 2021 | 6.259 | 6.259 | 6.230 | 6.233 | 163,203 | -0.02(-0.29%) |
Apr 21, 2021 | 6.237 | 6.252 | 6.222 | 6.252 | 155,404 | +0.01(+0.24%) |
Apr 20, 2021 | 6.267 | 6.267 | 6.230 | 6.237 | 206,370 | -0.03(-0.47%) |
Apr 19, 2021 | 6.289 | 6.296 | 6.259 | 6.267 | 153,664 | -0.01(-0.23%) |
Apr 16, 2021 | 6.303 | 6.303 | 6.281 | 6.281 | 298,487 | -0.02(-0.35%) |
Apr 15, 2021 | 6.311 | 6.314 | 6.296 | 6.303 | 179,373 | -0.01(-0.12%) |
Apr 14, 2021 | 6.318 | 6.318 | 6.296 | 6.311 | 194,296 | +0.00(+0.00%) |
Apr 13, 2021 | 6.296 | 6.311 | 6.274 | 6.311 | 467,461 | +0.01(+0.12%) |
Apr 12, 2021 | 6.296 | 6.311 | 6.289 | 6.303 | 252,388 | +0.03(+0.42%) |
Apr 09, 2021 | 6.284 | 6.292 | 6.262 | 6.277 | 270,923 | -0.01(-0.12%) |
Apr 08, 2021 | 6.284 | 6.292 | 6.273 | 6.284 | 278,915 | -0.01(-0.12%) |
Apr 07, 2021 | 6.248 | 6.292 | 6.196 | 6.292 | 301,084 | +0.07(+1.06%) |
Apr 06, 2021 | 6.211 | 6.256 | 6.211 | 6.226 | 198,546 | +0.01(+0.24%) |
Apr 05, 2021 | 6.196 | 6.277 | 6.183 | 6.211 | 587,621 | +0.01(+0.24%) |
Apr 01, 2021 | 6.189 | 6.226 | 6.167 | 6.196 | 318,765 | +0.02(+0.36%) |
Mar 31, 2021 | 6.131 | 6.174 | 6.131 | 6.174 | 178,926 | +0.06(+0.96%) |
Mar 30, 2021 | 6.138 | 6.145 | 6.109 | 6.116 | 203,007 | -0.02(-0.36%) |
Mar 29, 2021 | 6.094 | 6.138 | 6.094 | 6.138 | 184,293 | +0.02(+0.36%) |
Mar 26, 2021 | 6.065 | 6.116 | 6.065 | 6.116 | 133,001 | +0.04(+0.72%) |
Mar 25, 2021 | 6.087 | 6.109 | 6.050 | 6.072 | 190,985 | -0.01(-0.12%) |
Mar 24, 2021 | 6.109 | 6.123 | 6.079 | 6.079 | 142,605 | -0.01(-0.24%) |
Mar 23, 2021 | 6.079 | 6.123 | 6.079 | 6.094 | 134,511 | +0.01(+0.24%) |
Mar 22, 2021 | 6.123 | 6.123 | 6.079 | 6.079 | 164,407 | -0.04(-0.72%) |
Mar 19, 2021 | 6.101 | 6.123 | 6.087 | 6.123 | 158,699 | +0.04(+0.60%) |
Mar 18, 2021 | 6.116 | 6.116 | 6.079 | 6.087 | 199,677 | -0.04(-0.60%) |
Mar 17, 2021 | 6.109 | 6.145 | 6.094 | 6.123 | 196,350 | +0.01(+0.24%) |
Mar 16, 2021 | 6.138 | 6.138 | 6.101 | 6.109 | 222,464 | -0.01(-0.24%) |
Mar 15, 2021 | 6.109 | 6.123 | 6.079 | 6.123 | 190,710 | +0.02(+0.36%) |
Mar 12, 2021 | 6.101 | 6.123 | 6.101 | 6.101 | 209,138 | -0.01(-0.24%) |
Mar 11, 2021 | 6.145 | 6.160 | 6.116 | 6.116 | 211,566 | +0.00(+0.07%) |
Mar 10, 2021 | 6.082 | 6.126 | 6.068 | 6.112 | 268,814 | +0.03(+0.48%) |
Mar 09, 2021 | 6.075 | 6.104 | 6.053 | 6.082 | 386,997 | +0.05(+0.84%) |
Mar 08, 2021 | 6.068 | 6.104 | 6.032 | 6.032 | 415,115 | -0.04(-0.72%) |
Mar 05, 2021 | 6.061 | 6.090 | 6.003 | 6.075 | 248,244 | +0.03(+0.48%) |
Mar 04, 2021 | 6.097 | 6.104 | 6.021 | 6.046 | 202,289 | -0.05(-0.83%) |
Mar 03, 2021 | 6.097 | 6.097 | 6.053 | 6.097 | 167,189 | +0.00(+0.00%) |
Mar 02, 2021 | 6.075 | 6.104 | 6.046 | 6.097 | 264,579 | -0.01(-0.12%) |
Mar 01, 2021 | 6.097 | 6.112 | 6.017 | 6.104 | 660,383 | +0.12(+1.94%) |
Feb 26, 2021 | 5.995 | 6.024 | 5.901 | 5.988 | 386,541 | +0.04(+0.61%) |
Feb 25, 2021 | 6.053 | 6.090 | 5.944 | 5.952 | 308,743 | -0.14(-2.27%) |
Feb 24, 2021 | 6.024 | 6.090 | 5.995 | 6.090 | 257,358 | +0.06(+0.96%) |
Feb 23, 2021 | 5.981 | 6.061 | 5.981 | 6.032 | 410,263 | +0.03(+0.48%) |
Feb 22, 2021 | 5.988 | 6.017 | 5.988 | 6.003 | 129,991 | +0.01(+0.12%) |
Feb 19, 2021 | 6.024 | 6.038 | 5.992 | 5.995 | 186,458 | -0.03(-0.48%) |
Feb 18, 2021 | 6.024 | 6.039 | 6.010 | 6.024 | 139,431 | +0.00(+0.00%) |
Feb 17, 2021 | 6.003 | 6.032 | 5.995 | 6.024 | 194,990 | +0.00(+0.00%) |
Feb 16, 2021 | 6.053 | 6.053 | 6.007 | 6.024 | 235,018 | -0.02(-0.36%) |
Feb 12, 2021 | 6.046 | 6.068 | 5.995 | 6.046 | 168,569 | +0.01(+0.12%) |
Feb 11, 2021 | 6.017 | 6.053 | 6.013 | 6.039 | 186,449 | +0.01(+0.19%) |
Feb 10, 2021 | 5.998 | 6.042 | 5.998 | 6.027 | 211,820 | +0.03(+0.48%) |
Feb 09, 2021 | 5.970 | 6.006 | 5.970 | 5.998 | 224,182 | +0.00(+0.00%) |
Feb 08, 2021 | 5.948 | 6.006 | 5.948 | 5.998 | 234,026 | +0.05(+0.85%) |
Feb 05, 2021 | 5.948 | 5.977 | 5.933 | 5.948 | 205,866 | +0.00(+0.00%) |
Feb 04, 2021 | 5.926 | 5.955 | 5.912 | 5.948 | 250,622 | +0.03(+0.49%) |
Feb 03, 2021 | 5.890 | 5.919 | 5.890 | 5.919 | 136,308 | +0.04(+0.74%) |
Feb 02, 2021 | 5.861 | 5.890 | 5.854 | 5.876 | 299,092 | +0.01(+0.25%) |
Feb 01, 2021 | 5.897 | 5.905 | 5.818 | 5.861 | 364,473 | -0.02(-0.37%) |
Jan 29, 2021 | 5.897 | 5.897 | 5.861 | 5.883 | 233,296 | -0.02(-0.37%) |
Jan 28, 2021 | 5.883 | 5.912 | 5.861 | 5.905 | 249,118 | +0.02(+0.37%) |
Jan 27, 2021 | 5.890 | 5.890 | 5.861 | 5.883 | 252,054 | -0.01(-0.12%) |
Jan 26, 2021 | 5.890 | 5.905 | 5.868 | 5.890 | 122,501 | -0.01(-0.12%) |
Jan 25, 2021 | 5.890 | 5.897 | 5.861 | 5.897 | 138,915 | +0.02(+0.37%) |
Jan 22, 2021 | 5.897 | 5.897 | 5.861 | 5.876 | 267,238 | -0.03(-0.49%) |
Jan 21, 2021 | 5.905 | 5.919 | 5.890 | 5.905 | 166,699 | -0.01(-0.24%) |
Jan 20, 2021 | 5.905 | 5.919 | 5.890 | 5.919 | 130,665 | +0.01(+0.24%) |
Jan 19, 2021 | 5.868 | 5.905 | 5.854 | 5.905 | 288,755 | +0.04(+0.74%) |
Jan 15, 2021 | 5.861 | 5.868 | 5.836 | 5.861 | 247,427 | +0.00(+0.00%) |
Jan 14, 2021 | 5.847 | 5.861 | 5.832 | 5.861 | 352,523 | +0.01(+0.25%) |
Jan 13, 2021 | 5.811 | 5.847 | 5.803 | 5.847 | 215,960 | +0.04(+0.62%) |
Jan 12, 2021 | 5.811 | 5.840 | 5.796 | 5.811 | 190,240 | +0.00(+0.07%) |
Jan 11, 2021 | 5.806 | 5.835 | 5.799 | 5.806 | 383,240 | -0.04(-0.61%) |
Jan 08, 2021 | 5.878 | 5.892 | 5.828 | 5.842 | 255,287 | -0.04(-0.73%) |
Jan 07, 2021 | 5.857 | 5.885 | 5.842 | 5.885 | 157,300 | +0.03(+0.49%) |
Jan 06, 2021 | 5.821 | 5.857 | 5.814 | 5.857 | 379,882 | +0.03(+0.49%) |
Jan 05, 2021 | 5.835 | 5.849 | 5.821 | 5.828 | 388,747 | -0.01(-0.25%) |
Jan 04, 2021 | 5.857 | 5.907 | 5.814 | 5.842 | 482,141 | -0.01(-0.12%) |
Dec 31, 2020 | 5.849 | 5.849 | 5.849 | 157,613 | +0.02(+0.37%) | |
Dec 30, 2020 | 5.821 | 5.835 | 5.804 | 5.828 | 157,613 | +0.01(+0.12%) |
Dec 29, 2020 | 5.785 | 5.828 | 5.778 | 5.821 | 188,415 | +0.04(+0.62%) |
Dec 28, 2020 | 5.814 | 5.835 | 5.785 | 5.785 | 222,735 | -0.05(-0.86%) |
Dec 24, 2020 | 5.778 | 5.835 | 5.773 | 5.835 | 109,787 | +0.06(+0.99%) |
Dec 23, 2020 | 5.763 | 5.785 | 5.763 | 5.778 | 114,032 | +0.01(+0.25%) |
Dec 22, 2020 | 5.785 | 5.806 | 5.753 | 5.763 | 242,520 | -0.02(-0.37%) |
Dec 21, 2020 | 5.756 | 5.799 | 5.749 | 5.785 | 160,265 | -0.01(-0.12%) |
Dec 18, 2020 | 5.771 | 5.799 | 5.771 | 5.792 | 168,517 | +0.02(+0.37%) |
Dec 17, 2020 | 5.799 | 5.806 | 5.771 | 5.771 | 196,999 | -0.03(-0.49%) |
Dec 16, 2020 | 5.756 | 5.799 | 5.756 | 5.799 | 269,723 | +0.03(+0.50%) |
Dec 15, 2020 | 5.763 | 5.799 | 5.763 | 5.771 | 196,444 | +0.00(+0.00%) |
Dec 14, 2020 | 5.806 | 5.815 | 5.763 | 5.771 | 167,318 | -0.02(-0.37%) |
Dec 11, 2020 | 5.778 | 5.824 | 5.742 | 5.792 | 197,813 | +0.00(+0.07%) |
Dec 10, 2020 | 5.752 | 5.802 | 5.752 | 5.788 | 150,993 | -0.01(-0.12%) |
Dec 09, 2020 | 5.795 | 5.816 | 5.759 | 5.795 | 264,209 | +0.01(+0.12%) |
Dec 08, 2020 | 5.724 | 5.795 | 5.724 | 5.788 | 304,972 | +0.06(+0.99%) |
Dec 07, 2020 | 5.709 | 5.745 | 5.709 | 5.731 | 216,766 | +0.00(+0.00%) |
Dec 04, 2020 | 5.738 | 5.753 | 5.717 | 5.731 | 223,346 | -0.01(-0.25%) |
Dec 03, 2020 | 5.731 | 5.759 | 5.724 | 5.745 | 252,730 | +0.01(+0.25%) |
Dec 02, 2020 | 5.667 | 5.731 | 5.638 | 5.731 | 382,987 | +0.07(+1.26%) |
Dec 01, 2020 | 5.660 | 5.678 | 5.644 | 5.660 | 235,795 | +0.04(+0.76%) |
Nov 30, 2020 | 5.581 | 5.631 | 5.564 | 5.617 | 274,441 | +0.04(+0.64%) |
Nov 27, 2020 | 5.596 | 5.617 | 5.578 | 5.581 | 201,151 | +0.01(+0.13%) |
Nov 25, 2020 | 5.560 | 5.599 | 5.553 | 5.574 | 204,804 | -0.04(-0.63%) |
Nov 24, 2020 | 5.567 | 5.603 | 5.553 | 5.610 | 278,888 | +0.09(+1.68%) |
Nov 23, 2020 | 5.503 | 5.531 | 5.484 | 5.517 | 251,511 | +0.04(+0.78%) |
Nov 20, 2020 | 5.489 | 5.496 | 5.467 | 5.475 | 174,322 | -0.03(-0.52%) |
Nov 19, 2020 | 5.489 | 5.503 | 5.464 | 5.503 | 188,415 | +0.04(+0.65%) |
Nov 18, 2020 | 5.482 | 5.503 | 5.453 | 5.467 | 221,778 | +0.00(+0.00%) |
Nov 17, 2020 | 5.418 | 5.467 | 5.403 | 5.467 | 321,425 | +0.05(+0.92%) |
Nov 16, 2020 | 5.418 | 5.439 | 5.389 | 5.418 | 268,530 | +0.01(+0.26%) |
Nov 13, 2020 | 5.396 | 5.408 | 5.389 | 5.403 | 131,760 | +0.01(+0.13%) |
Nov 12, 2020 | 5.425 | 5.425 | 5.389 | 5.396 | 122,580 | -0.03(-0.58%) |
Nov 11, 2020 | 5.420 | 5.442 | 5.399 | 5.428 | 264,125 | +0.01(+0.26%) |
Nov 10, 2020 | 5.385 | 5.428 | 5.364 | 5.413 | 130,746 | +0.04(+0.66%) |
Nov 09, 2020 | 5.371 | 5.406 | 5.350 | 5.378 | 394,831 | +0.07(+1.33%) |
Nov 06, 2020 | 5.293 | 5.322 | 5.286 | 5.307 | 162,443 | +0.02(+0.40%) |
Nov 05, 2020 | 5.223 | 5.307 | 5.223 | 5.286 | 214,808 | +0.07(+1.35%) |
Nov 04, 2020 | 5.166 | 5.237 | 5.166 | 5.216 | 243,097 | +0.04(+0.82%) |
Nov 03, 2020 | 5.138 | 5.194 | 5.138 | 5.173 | 246,234 | +0.04(+0.69%) |
Nov 02, 2020 | 5.124 | 5.159 | 5.110 | 5.138 | 199,151 | +0.06(+1.11%) |
Oct 30, 2020 | 5.053 | 5.117 | 5.053 | 5.081 | 324,603 | -0.01(-0.28%) |
Oct 29, 2020 | 5.053 | 5.095 | 5.039 | 5.095 | 194,423 | +0.05(+0.98%) |
Oct 28, 2020 | 5.095 | 5.131 | 5.003 | 5.046 | 451,821 | -0.08(-1.65%) |
Oct 27, 2020 | 5.124 | 5.159 | 5.124 | 5.131 | 112,392 | +0.00(+0.00%) |
Oct 26, 2020 | 5.152 | 5.173 | 5.124 | 5.131 | 242,078 | -0.06(-1.09%) |
Oct 23, 2020 | 5.194 | 5.201 | 5.173 | 5.187 | 221,024 | +0.01(+0.14%) |
Oct 22, 2020 | 5.159 | 5.187 | 5.138 | 5.180 | 850,044 | +0.02(+0.41%) |
Oct 21, 2020 | 5.187 | 5.187 | 5.159 | 5.159 | 157,769 | -0.02(-0.41%) |
Oct 20, 2020 | 5.145 | 5.180 | 5.145 | 5.180 | 118,678 | +0.05(+0.96%) |
Oct 19, 2020 | 5.159 | 5.180 | 5.117 | 5.131 | 300,553 | -0.04(-0.68%) |
Oct 16, 2020 | 5.201 | 5.216 | 5.166 | 5.166 | 294,604 | -0.04(-0.68%) |
Oct 15, 2020 | 5.208 | 5.223 | 5.194 | 5.201 | 272,382 | -0.06(-1.08%) |
Oct 14, 2020 | 5.258 | 5.279 | 5.244 | 5.258 | 128,598 | +0.00(+0.00%) |
Oct 13, 2020 | 5.272 | 5.279 | 5.223 | 5.258 | 227,812 | -0.05(-0.85%) |
Oct 12, 2020 | 5.296 | 5.303 | 5.282 | 5.303 | 129,521 | +0.01(+0.27%) |
Oct 09, 2020 | 5.254 | 5.289 | 5.254 | 5.289 | 264,015 | +0.03(+0.53%) |
Oct 08, 2020 | 5.247 | 5.268 | 5.247 | 5.261 | 144,599 | +0.01(+0.27%) |
Oct 07, 2020 | 5.254 | 5.259 | 5.240 | 5.247 | 112,634 | +0.01(+0.27%) |
Oct 06, 2020 | 5.233 | 5.261 | 5.226 | 5.233 | 210,653 | -0.01(-0.27%) |
Oct 05, 2020 | 5.219 | 5.254 | 5.212 | 5.247 | 274,440 | +0.03(+0.54%) |
Oct 02, 2020 | 5.170 | 5.219 | 5.161 | 5.219 | 116,183 | +0.03(+0.54%) |
Oct 01, 2020 | 5.184 | 5.205 | 5.156 | 5.191 | 539,023 | +0.07(+1.37%) |
Sep 30, 2020 | 5.170 | 5.184 | 5.121 | 5.121 | 397,199 | -0.04(-0.68%) |
Sep 29, 2020 | 5.177 | 5.177 | 5.128 | 5.156 | 266,236 | -0.01(-0.14%) |
Sep 28, 2020 | 5.128 | 5.163 | 5.118 | 5.163 | 255,882 | +0.07(+1.38%) |
Sep 25, 2020 | 5.093 | 5.107 | 5.065 | 5.093 | 261,306 | -0.02(-0.41%) |
Sep 24, 2020 | 5.170 | 5.170 | 5.100 | 5.114 | 503,291 | -0.06(-1.09%) |
Sep 23, 2020 | 5.240 | 5.254 | 5.159 | 5.170 | 221,088 | -0.06(-1.21%) |
Sep 22, 2020 | 5.254 | 5.268 | 5.233 | 5.233 | 229,292 | -0.03(-0.60%) |
Sep 21, 2020 | 5.296 | 5.296 | 5.233 | 5.265 | 180,150 | -0.03(-0.60%) |
Sep 18, 2020 | 5.282 | 5.310 | 5.277 | 5.296 | 331,587 | +0.01(+0.27%) |
Sep 17, 2020 | 5.275 | 5.303 | 5.268 | 5.282 | 178,469 | -0.02(-0.40%) |
Sep 16, 2020 | 5.282 | 5.303 | 5.282 | 5.303 | 95,500 | +0.03(+0.53%) |
Sep 15, 2020 | 5.275 | 5.303 | 5.247 | 5.275 | 178,315 | +0.01(+0.27%) |
Sep 14, 2020 | 5.240 | 5.268 | 5.233 | 5.261 | 165,216 | +0.01(+0.27%) |
Sep 11, 2020 | 5.254 | 5.282 | 5.233 | 5.247 | 193,734 | -0.00(-0.04%) |
Sep 10, 2020 | 5.221 | 5.291 | 5.221 | 5.249 | 542,715 | +0.03(+0.53%) |
Sep 09, 2020 | 5.180 | 5.221 | 5.166 | 5.221 | 115,023 | +0.06(+1.08%) |
Sep 08, 2020 | 5.186 | 5.200 | 5.146 | 5.166 | 137,201 | -0.03(-0.67%) |
Sep 04, 2020 | 5.235 | 5.249 | 5.166 | 5.200 | 191,045 | -0.03(-0.53%) |
Sep 03, 2020 | 5.270 | 5.284 | 5.207 | 5.228 | 216,647 | -0.04(-0.79%) |
Sep 02, 2020 | 5.277 | 5.298 | 5.263 | 5.270 | 265,238 | +0.01(+0.13%) |
Sep 01, 2020 | 5.235 | 5.263 | 5.228 | 5.263 | 273,824 | +0.03(+0.67%) |
Aug 31, 2020 | 5.249 | 5.249 | 5.207 | 5.228 | 186,300 | -0.01(-0.27%) |
Aug 28, 2020 | 5.270 | 5.270 | 5.214 | 5.242 | 289,727 | -0.01(-0.26%) |
Aug 27, 2020 | 5.277 | 5.284 | 5.249 | 5.256 | 161,507 | -0.02(-0.40%) |
Aug 26, 2020 | 5.249 | 5.277 | 5.249 | 5.277 | 177,962 | +0.01(+0.26%) |
Aug 25, 2020 | 5.242 | 5.263 | 5.235 | 5.263 | 147,060 | +0.01(+0.27%) |
Aug 24, 2020 | 5.270 | 5.277 | 5.221 | 5.249 | 306,041 | -0.01(-0.13%) |
Aug 21, 2020 | 5.256 | 5.267 | 5.249 | 5.256 | 161,741 | -0.01(-0.13%) |
Aug 20, 2020 | 5.249 | 5.263 | 5.246 | 5.263 | 291,813 | +0.01(+0.13%) |
Aug 19, 2020 | 5.256 | 5.263 | 5.235 | 5.256 | 194,627 | +0.00(+0.00%) |
Aug 18, 2020 | 5.270 | 5.270 | 5.207 | 5.256 | 226,540 | +0.00(+0.00%) |
Aug 17, 2020 | 5.263 | 5.263 | 5.207 | 5.256 | 533,479 | +0.04(+0.80%) |
Aug 14, 2020 | 5.242 | 5.242 | 5.193 | 5.214 | 165,476 | -0.03(-0.66%) |
Aug 13, 2020 | 5.249 | 5.249 | 5.221 | 5.249 | 257,561 | +0.03(+0.49%) |
Aug 12, 2020 | 5.216 | 5.238 | 5.203 | 5.223 | 1,091,095 | +0.01(+0.13%) |
Aug 11, 2020 | 5.210 | 5.234 | 5.203 | 5.216 | 396,983 | +0.01(+0.27%) |
Aug 10, 2020 | 5.189 | 5.223 | 5.186 | 5.203 | 347,072 | +0.03(+0.67%) |
Aug 07, 2020 | 5.168 | 5.189 | 5.140 | 5.168 | 313,638 | +0.00(+0.00%) |
Aug 06, 2020 | 5.182 | 5.189 | 5.168 | 5.168 | 231,083 | -0.02(-0.40%) |
Aug 05, 2020 | 5.147 | 5.196 | 5.144 | 5.189 | 130,518 | +0.07(+1.35%) |
Aug 04, 2020 | 5.113 | 5.161 | 5.113 | 5.120 | 324,482 | +0.01(+0.27%) |
Aug 03, 2020 | 5.106 | 5.127 | 5.085 | 5.106 | 225,644 | +0.02(+0.41%) |
Jul 31, 2020 | 5.085 | 5.092 | 5.064 | 5.085 | 207,693 | +0.01(+0.14%) |
Jul 30, 2020 | 5.092 | 5.099 | 5.064 | 5.078 | 148,323 | -0.03(-0.54%) |
Jul 29, 2020 | 5.016 | 5.113 | 5.009 | 5.106 | 252,526 | +0.08(+1.65%) |
Jul 28, 2020 | 5.030 | 5.030 | 4.988 | 5.023 | 105,988 | +0.01(+0.14%) |
Jul 27, 2020 | 5.016 | 5.051 | 4.995 | 5.016 | 349,712 | +0.00(+0.00%) |
Jul 24, 2020 | 4.988 | 5.030 | 4.982 | 5.016 | 174,983 | +0.03(+0.55%) |
Jul 23, 2020 | 5.016 | 5.016 | 4.968 | 4.988 | 162,246 | -0.03(-0.55%) |
Jul 22, 2020 | 4.975 | 5.016 | 4.975 | 5.016 | 155,411 | +0.02(+0.41%) |
Jul 21, 2020 | 4.988 | 4.995 | 4.971 | 4.995 | 118,354 | +0.02(+0.42%) |
Jul 20, 2020 | 4.975 | 4.982 | 4.940 | 4.975 | 188,055 | +0.01(+0.28%) |
Jul 17, 2020 | 4.940 | 4.982 | 4.933 | 4.961 | 113,037 | +0.02(+0.42%) |
Jul 16, 2020 | 4.933 | 4.947 | 4.923 | 4.940 | 179,685 | +0.01(+0.14%) |
Jul 15, 2020 | 4.912 | 4.940 | 4.912 | 4.933 | 214,904 | +0.01(+0.14%) |
Jul 14, 2020 | 4.823 | 4.926 | 4.823 | 4.926 | 369,458 | +0.05(+0.99%) |
Jul 13, 2020 | 4.871 | 4.892 | 4.850 | 4.878 | 258,754 | +0.01(+0.24%) |
Jul 10, 2020 | 4.852 | 4.866 | 4.839 | 4.866 | 279,700 | +0.03(+0.57%) |
Jul 09, 2020 | 4.894 | 4.900 | 4.798 | 4.839 | 469,798 | -0.06(-1.26%) |
Jul 08, 2020 | 4.894 | 4.935 | 4.887 | 4.900 | 294,453 | +0.00(+0.00%) |
Jul 07, 2020 | 4.914 | 4.935 | 4.887 | 4.900 | 168,999 | -0.03(-0.69%) |
Jul 06, 2020 | 4.935 | 4.948 | 4.928 | 4.935 | 216,030 | +0.03(+0.56%) |
Jul 02, 2020 | 4.852 | 4.921 | 4.852 | 4.907 | 441,655 | +0.03(+0.70%) |
Jul 01, 2020 | 4.846 | 4.907 | 4.841 | 4.873 | 457,502 | +0.06(+1.28%) |
Jun 30, 2020 | 4.798 | 4.835 | 4.777 | 4.811 | 283,082 | +0.01(+0.29%) |
Jun 29, 2020 | 4.852 | 4.852 | 4.777 | 4.798 | 344,579 | -0.03(-0.57%) |
Jun 26, 2020 | 4.852 | 4.873 | 4.818 | 4.825 | 227,028 | -0.04(-0.85%) |
Jun 25, 2020 | 4.846 | 4.880 | 4.825 | 4.866 | 356,448 | -0.01(-0.28%) |
Jun 24, 2020 | 4.900 | 4.914 | 4.852 | 4.880 | 368,630 | -0.04(-0.84%) |
Jun 23, 2020 | 4.894 | 4.942 | 4.894 | 4.921 | 200,288 | +0.03(+0.70%) |
Jun 22, 2020 | 4.894 | 4.914 | 4.880 | 4.887 | 273,364 | -0.01(-0.28%) |
Jun 19, 2020 | 4.969 | 4.969 | 4.900 | 4.900 | 103,592 | -0.03(-0.69%) |
Jun 18, 2020 | 4.914 | 4.976 | 4.905 | 4.935 | 472,536 | +0.01(+0.28%) |
Jun 17, 2020 | 4.962 | 4.962 | 4.907 | 4.921 | 281,680 | +0.00(+0.00%) |
Jun 16, 2020 | 5.003 | 5.003 | 4.921 | 4.921 | 339,876 | +0.01(+0.14%) |
Jun 15, 2020 | 4.846 | 4.948 | 4.832 | 4.914 | 190,704 | -0.01(-0.14%) |
Jun 12, 2020 | 4.969 | 4.969 | 4.880 | 4.921 | 242,348 | +0.06(+1.24%) |
Jun 11, 2020 | 4.867 | 4.949 | 4.782 | 4.861 | 565,367 | -0.22(-4.41%) |
Jun 10, 2020 | 5.044 | 5.099 | 5.038 | 5.085 | 432,373 | +0.02(+0.40%) |
Jun 09, 2020 | 5.078 | 5.085 | 5.044 | 5.065 | 259,485 | -0.02(-0.40%) |
Jun 08, 2020 | 5.065 | 5.112 | 5.056 | 5.085 | 269,967 | +0.05(+1.08%) |
Jun 05, 2020 | 5.010 | 5.078 | 5.010 | 5.031 | 598,250 | +0.03(+0.68%) |
Jun 04, 2020 | 5.037 | 5.037 | 4.969 | 4.997 | 601,317 | -0.04(-0.81%) |
Jun 03, 2020 | 5.044 | 5.078 | 5.031 | 5.037 | 395,733 | +0.02(+0.41%) |
Jun 02, 2020 | 4.935 | 5.024 | 4.929 | 5.017 | 407,385 | +0.07(+1.51%) |
Jun 01, 2020 | 4.881 | 4.942 | 4.861 | 4.942 | 392,709 | +0.10(+1.96%) |
May 29, 2020 | 4.867 | 4.867 | 4.806 | 4.847 | 300,963 | -0.01(-0.14%) |
May 28, 2020 | 4.881 | 4.895 | 4.833 | 4.854 | 535,203 | +0.00(+0.00%) |
May 27, 2020 | 4.827 | 4.854 | 4.759 | 4.854 | 341,341 | +0.06(+1.28%) |
May 26, 2020 | 4.766 | 4.810 | 4.759 | 4.793 | 206,585 | +0.07(+1.59%) |
May 22, 2020 | 4.664 | 4.738 | 4.653 | 4.718 | 453,505 | +0.06(+1.31%) |
May 21, 2020 | 4.670 | 4.684 | 4.636 | 4.657 | 163,532 | +0.01(+0.15%) |
May 20, 2020 | 4.609 | 4.650 | 4.602 | 4.650 | 288,270 | +0.06(+1.33%) |
May 19, 2020 | 4.555 | 4.589 | 4.507 | 4.589 | 255,167 | +0.03(+0.60%) |
May 18, 2020 | 4.473 | 4.562 | 4.473 | 4.562 | 201,742 | +0.11(+2.44%) |
May 15, 2020 | 4.439 | 4.486 | 4.439 | 4.453 | 125,769 | -0.02(-0.46%) |
May 14, 2020 | 4.439 | 4.487 | 4.429 | 4.473 | 324,855 | -0.06(-1.35%) |
May 13, 2020 | 4.555 | 4.575 | 4.504 | 4.534 | 1,094,221 | -0.05(-1.04%) |
May 12, 2020 | 4.589 | 4.609 | 4.568 | 4.582 | 290,662 | +0.00(+0.00%) |
May 11, 2020 | 4.548 | 4.606 | 4.548 | 4.582 | 503,992 | -0.03(-0.60%) |
May 08, 2020 | 4.576 | 4.617 | 4.559 | 4.610 | 1,595,514 | +0.06(+1.33%) |
May 07, 2020 | 4.536 | 4.576 | 4.529 | 4.549 | 419,845 | +0.02(+0.45%) |
May 06, 2020 | 4.556 | 4.576 | 4.515 | 4.529 | 276,984 | -0.01(-0.15%) |
May 05, 2020 | 4.542 | 4.576 | 4.515 | 4.536 | 252,765 | +0.02(+0.45%) |
May 04, 2020 | 4.502 | 4.533 | 4.482 | 4.515 | 262,187 | +0.00(+0.00%) |