Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.006 | 8.087 | 7.933 | 8.006 | 26,824 | +0.04(+0.45%) |
May 27, 2021 | 8.085 | 8.085 | 7.948 | 7.969 | 51,483 | -0.05(-0.63%) |
May 26, 2021 | 7.998 | 8.042 | 7.962 | 8.020 | 61,428 | +0.07(+0.91%) |
May 25, 2021 | 7.941 | 8.013 | 7.897 | 7.948 | 25,531 | +0.04(+0.55%) |
May 24, 2021 | 7.977 | 8.024 | 7.311 | 7.904 | 63,173 | -0.06(-0.73%) |
May 21, 2021 | 8.078 | 8.078 | 7.890 | 7.962 | 35,429 | -0.06(-0.72%) |
May 20, 2021 | 7.883 | 8.063 | 7.883 | 8.020 | 32,751 | +0.16(+2.02%) |
May 19, 2021 | 7.933 | 7.955 | 7.810 | 7.861 | 45,884 | -0.07(-0.91%) |
May 18, 2021 | 7.941 | 8.100 | 7.326 | 7.933 | 94,312 | -0.13(-1.61%) |
May 17, 2021 | 7.731 | 8.063 | 7.673 | 8.063 | 33,380 | +0.37(+4.85%) |
May 14, 2021 | 7.608 | 7.789 | 7.420 | 7.690 | 86,245 | +0.10(+1.37%) |
May 13, 2021 | 7.781 | 7.803 | 7.311 | 7.586 | 122,476 | -0.20(-2.51%) |
May 12, 2021 | 8.027 | 8.078 | 7.593 | 7.781 | 117,845 | -0.28(-3.42%) |
May 11, 2021 | 8.021 | 8.107 | 7.942 | 8.057 | 70,449 | +0.01(+0.09%) |
May 10, 2021 | 8.093 | 8.100 | 8.021 | 8.050 | 45,563 | +0.01(+0.18%) |
May 07, 2021 | 8.086 | 8.104 | 7.964 | 8.035 | 153,435 | +0.00(+0.00%) |
May 06, 2021 | 7.999 | 8.064 | 7.999 | 8.035 | 30,392 | -0.02(-0.27%) |
May 05, 2021 | 8.014 | 8.093 | 7.949 | 8.057 | 48,478 | +0.09(+1.17%) |
May 04, 2021 | 7.956 | 8.007 | 7.949 | 7.964 | 40,773 | -0.04(-0.45%) |
May 03, 2021 | 8.014 | 8.014 | 7.949 | 7.999 | 47,878 | +0.02(+0.27%) |
Apr 30, 2021 | 7.992 | 8.007 | 7.935 | 7.978 | 28,800 | +0.01(+0.18%) |
Apr 29, 2021 | 8.035 | 8.035 | 7.935 | 7.964 | 18,968 | +0.00(+0.00%) |
Apr 28, 2021 | 8.007 | 8.007 | 7.949 | 7.964 | 13,694 | -0.01(-0.09%) |
Apr 27, 2021 | 8.014 | 8.028 | 7.949 | 7.971 | 16,469 | +0.02(+0.27%) |
Apr 26, 2021 | 7.849 | 7.964 | 7.849 | 7.949 | 22,432 | +0.10(+1.28%) |
Apr 23, 2021 | 7.884 | 7.962 | 7.813 | 7.849 | 27,409 | +0.04(+0.46%) |
Apr 22, 2021 | 7.906 | 7.906 | 7.726 | 7.813 | 43,134 | -0.09(-1.09%) |
Apr 21, 2021 | 7.856 | 7.912 | 7.856 | 7.899 | 15,493 | +0.06(+0.83%) |
Apr 20, 2021 | 7.899 | 7.949 | 7.712 | 7.834 | 75,222 | -0.09(-1.18%) |
Apr 19, 2021 | 7.956 | 7.978 | 7.892 | 7.928 | 32,309 | -0.01(-0.18%) |
Apr 16, 2021 | 8.014 | 8.028 | 7.859 | 7.942 | 24,070 | -0.04(-0.45%) |
Apr 15, 2021 | 7.999 | 8.028 | 7.940 | 7.978 | 21,754 | +0.00(+0.00%) |
Apr 14, 2021 | 7.956 | 8.007 | 7.949 | 7.978 | 13,441 | +0.07(+0.91%) |
Apr 13, 2021 | 7.971 | 8.021 | 7.726 | 7.906 | 22,817 | -0.04(-0.45%) |
Apr 12, 2021 | 8.014 | 8.032 | 7.942 | 7.942 | 32,411 | -0.09(-1.07%) |
Apr 09, 2021 | 7.999 | 8.122 | 7.956 | 8.028 | 47,583 | +0.01(+0.08%) |
Apr 08, 2021 | 7.986 | 8.136 | 7.893 | 8.022 | 59,070 | +0.04(+0.54%) |
Apr 07, 2021 | 7.886 | 8.022 | 7.865 | 7.979 | 66,149 | +0.09(+1.18%) |
Apr 06, 2021 | 7.872 | 8.029 | 7.793 | 7.886 | 116,134 | +0.06(+0.73%) |
Apr 05, 2021 | 7.786 | 7.907 | 7.786 | 7.829 | 94,834 | +0.04(+0.55%) |
Apr 01, 2021 | 7.643 | 7.793 | 7.586 | 7.786 | 72,516 | +0.19(+2.44%) |
Mar 31, 2021 | 7.607 | 7.607 | 7.550 | 7.600 | 44,919 | +0.04(+0.57%) |
Mar 30, 2021 | 7.586 | 7.600 | 7.515 | 7.557 | 22,959 | -0.02(-0.33%) |
Mar 29, 2021 | 7.507 | 7.628 | 7.500 | 7.582 | 27,763 | +0.08(+1.00%) |
Mar 26, 2021 | 7.650 | 7.650 | 7.493 | 7.507 | 43,538 | -0.07(-0.94%) |
Mar 25, 2021 | 7.650 | 7.650 | 7.536 | 7.579 | 21,043 | -0.07(-0.93%) |
Mar 24, 2021 | 7.665 | 7.665 | 7.607 | 7.650 | 43,736 | +0.08(+1.04%) |
Mar 23, 2021 | 7.622 | 7.643 | 7.515 | 7.572 | 72,311 | -0.02(-0.24%) |
Mar 22, 2021 | 7.629 | 7.636 | 7.550 | 7.590 | 42,197 | +0.03(+0.33%) |
Mar 19, 2021 | 7.543 | 7.607 | 7.536 | 7.565 | 34,018 | +0.06(+0.86%) |
Mar 18, 2021 | 7.543 | 7.572 | 7.465 | 7.500 | 37,440 | -0.04(-0.47%) |
Mar 17, 2021 | 7.515 | 7.565 | 7.468 | 7.536 | 53,767 | -0.02(-0.28%) |
Mar 16, 2021 | 7.600 | 7.643 | 7.529 | 7.557 | 32,706 | -0.01(-0.09%) |
Mar 15, 2021 | 7.465 | 7.579 | 7.465 | 7.565 | 106,681 | +0.09(+1.24%) |
Mar 12, 2021 | 7.422 | 7.500 | 7.422 | 7.472 | 29,398 | -0.04(-0.57%) |
Mar 11, 2021 | 7.436 | 7.593 | 7.336 | 7.515 | 144,563 | +0.09(+1.15%) |
Mar 10, 2021 | 7.415 | 7.436 | 7.379 | 7.429 | 36,581 | +0.05(+0.67%) |
Mar 09, 2021 | 7.401 | 7.458 | 7.351 | 7.380 | 61,249 | +0.04(+0.58%) |
Mar 08, 2021 | 7.273 | 7.401 | 7.273 | 7.337 | 89,302 | +0.05(+0.68%) |
Mar 05, 2021 | 7.337 | 7.393 | 7.262 | 7.287 | 65,532 | -0.02(-0.29%) |
Mar 04, 2021 | 7.394 | 7.408 | 7.280 | 7.309 | 51,110 | -0.06(-0.87%) |
Mar 03, 2021 | 7.472 | 7.472 | 7.273 | 7.372 | 59,453 | -0.08(-1.05%) |
Mar 02, 2021 | 7.302 | 7.465 | 7.302 | 7.451 | 36,665 | +0.07(+0.96%) |
Mar 01, 2021 | 7.422 | 7.447 | 7.380 | 7.380 | 45,758 | +0.00(+0.00%) |
Feb 26, 2021 | 7.422 | 7.429 | 7.294 | 7.380 | 35,655 | +0.04(+0.48%) |
Feb 25, 2021 | 7.522 | 7.543 | 7.223 | 7.344 | 125,939 | -0.18(-2.36%) |
Feb 24, 2021 | 7.436 | 7.550 | 7.337 | 7.522 | 46,898 | +0.09(+1.15%) |
Feb 23, 2021 | 7.443 | 7.472 | 7.158 | 7.436 | 58,130 | -0.01(-0.10%) |
Feb 22, 2021 | 7.472 | 7.472 | 7.302 | 7.443 | 57,937 | -0.01(-0.10%) |
Feb 19, 2021 | 7.387 | 7.451 | 7.337 | 7.451 | 31,286 | +0.09(+1.25%) |
Feb 18, 2021 | 7.415 | 7.415 | 7.351 | 7.358 | 40,724 | -0.09(-1.14%) |
Feb 17, 2021 | 7.401 | 7.451 | 7.358 | 7.443 | 17,783 | +0.09(+1.16%) |
Feb 16, 2021 | 7.330 | 7.387 | 7.287 | 7.358 | 98,619 | -0.04(-0.48%) |
Feb 12, 2021 | 7.330 | 7.443 | 7.309 | 7.394 | 56,512 | -0.02(-0.29%) |
Feb 11, 2021 | 7.436 | 7.443 | 7.316 | 7.415 | 89,482 | -0.03(-0.38%) |
Feb 10, 2021 | 7.408 | 7.443 | 7.216 | 7.443 | 105,787 | +0.07(+0.95%) |
Feb 09, 2021 | 7.366 | 7.401 | 7.303 | 7.373 | 53,159 | +0.02(+0.29%) |
Feb 08, 2021 | 7.394 | 7.401 | 7.331 | 7.352 | 34,551 | -0.04(-0.57%) |
Feb 05, 2021 | 7.401 | 7.401 | 7.359 | 7.394 | 36,601 | +0.01(+0.19%) |
Feb 04, 2021 | 7.366 | 7.803 | 7.296 | 7.380 | 53,578 | +0.06(+0.87%) |
Feb 03, 2021 | 7.267 | 7.331 | 7.211 | 7.317 | 46,084 | +0.06(+0.78%) |
Feb 02, 2021 | 7.190 | 7.275 | 7.174 | 7.260 | 65,862 | +0.11(+1.58%) |
Feb 01, 2021 | 7.141 | 7.175 | 7.078 | 7.148 | 75,770 | +0.07(+1.00%) |
Jan 29, 2021 | 7.063 | 7.100 | 7.042 | 7.077 | 84,693 | -0.06(-0.90%) |
Jan 28, 2021 | 7.077 | 7.150 | 7.042 | 7.141 | 28,782 | +0.06(+0.91%) |
Jan 27, 2021 | 7.127 | 7.134 | 6.767 | 7.077 | 168,495 | -0.13(-1.86%) |
Jan 26, 2021 | 7.289 | 7.289 | 7.183 | 7.211 | 50,518 | -0.01(-0.20%) |
Jan 25, 2021 | 7.197 | 7.260 | 7.197 | 7.225 | 48,453 | +0.04(+0.49%) |
Jan 22, 2021 | 7.119 | 7.190 | 7.119 | 7.190 | 32,628 | +0.01(+0.20%) |
Jan 21, 2021 | 7.155 | 7.218 | 7.155 | 7.176 | 30,520 | +0.02(+0.30%) |
Jan 20, 2021 | 7.127 | 7.225 | 7.120 | 7.155 | 45,422 | +0.04(+0.61%) |
Jan 19, 2021 | 7.084 | 7.119 | 7.024 | 7.111 | 50,701 | +0.05(+0.68%) |
Jan 15, 2021 | 7.049 | 7.109 | 7.014 | 7.063 | 64,122 | -0.07(-0.99%) |
Jan 14, 2021 | 7.105 | 7.155 | 7.091 | 7.134 | 60,515 | +0.06(+0.90%) |
Jan 13, 2021 | 7.127 | 7.169 | 7.049 | 7.070 | 46,080 | -0.02(-0.31%) |
Jan 12, 2021 | 7.162 | 7.167 | 7.015 | 7.092 | 109,542 | -0.10(-1.36%) |
Jan 11, 2021 | 7.134 | 7.288 | 7.134 | 7.190 | 67,933 | -0.04(-0.48%) |
Jan 08, 2021 | 7.281 | 7.281 | 7.120 | 7.225 | 80,989 | +0.06(+0.78%) |
Jan 07, 2021 | 7.141 | 7.211 | 7.127 | 7.169 | 56,868 | +0.06(+0.89%) |
Jan 06, 2021 | 7.015 | 7.127 | 7.015 | 7.106 | 110,629 | +0.09(+1.30%) |
Jan 05, 2021 | 7.043 | 7.071 | 6.966 | 7.015 | 64,805 | -0.01(-0.20%) |
Jan 04, 2021 | 7.078 | 7.100 | 7.008 | 7.029 | 46,973 | +0.00(+0.00%) |
Dec 31, 2020 | 7.029 | 7.029 | 7.029 | 83,178 | +0.00(+0.00%) | |
Dec 30, 2020 | 7.001 | 7.057 | 7.001 | 7.029 | 83,178 | +0.06(+0.90%) |
Dec 29, 2020 | 7.057 | 7.057 | 6.945 | 6.966 | 98,101 | -0.03(-0.40%) |
Dec 28, 2020 | 7.001 | 7.013 | 6.994 | 6.994 | 69,356 | -0.01(-0.10%) |
Dec 24, 2020 | 7.057 | 7.057 | 6.980 | 7.001 | 33,709 | -0.05(-0.69%) |
Dec 23, 2020 | 7.015 | 7.057 | 6.983 | 7.050 | 82,534 | +0.05(+0.74%) |
Dec 22, 2020 | 7.008 | 7.008 | 6.966 | 6.998 | 42,628 | -0.02(-0.34%) |
Dec 21, 2020 | 7.001 | 7.035 | 6.973 | 7.022 | 53,731 | -0.04(-0.50%) |
Dec 18, 2020 | 7.001 | 7.057 | 7.001 | 7.057 | 39,994 | +0.05(+0.70%) |
Dec 17, 2020 | 7.036 | 7.036 | 6.997 | 7.008 | 40,693 | +0.01(+0.18%) |
Dec 16, 2020 | 6.980 | 7.029 | 6.964 | 6.996 | 36,065 | -0.03(-0.37%) |
Dec 15, 2020 | 6.987 | 7.029 | 6.932 | 7.022 | 80,134 | +0.02(+0.30%) |
Dec 14, 2020 | 6.966 | 7.071 | 6.966 | 7.001 | 97,892 | +0.04(+0.60%) |
Dec 11, 2020 | 6.945 | 6.966 | 6.868 | 6.959 | 105,414 | -0.06(-0.90%) |
Dec 10, 2020 | 6.868 | 7.022 | 6.861 | 7.022 | 103,381 | +0.16(+2.34%) |
Dec 09, 2020 | 6.924 | 6.973 | 6.827 | 6.862 | 64,450 | -0.07(-1.00%) |
Dec 08, 2020 | 6.841 | 6.945 | 6.820 | 6.931 | 58,493 | +0.09(+1.32%) |
Dec 07, 2020 | 6.688 | 6.894 | 6.618 | 6.841 | 126,921 | -0.08(-1.11%) |
Dec 04, 2020 | 6.903 | 6.952 | 6.834 | 6.917 | 100,258 | +0.02(+0.35%) |
Dec 03, 2020 | 6.855 | 6.938 | 6.841 | 6.893 | 50,719 | +0.05(+0.66%) |
Dec 02, 2020 | 6.869 | 6.931 | 6.834 | 6.848 | 54,713 | -0.02(-0.30%) |
Dec 01, 2020 | 6.736 | 6.952 | 6.710 | 6.869 | 65,822 | +0.20(+3.02%) |
Nov 30, 2020 | 6.674 | 6.674 | 6.611 | 6.667 | 62,901 | +0.08(+1.27%) |
Nov 27, 2020 | 6.590 | 6.639 | 6.584 | 6.584 | 52,646 | +0.01(+0.21%) |
Nov 25, 2020 | 6.528 | 6.604 | 6.524 | 6.570 | 52,502 | +0.01(+0.11%) |
Nov 24, 2020 | 6.465 | 6.611 | 6.465 | 6.563 | 112,425 | +0.14(+2.16%) |
Nov 23, 2020 | 6.396 | 6.438 | 6.382 | 6.424 | 143,607 | +0.10(+1.54%) |
Nov 20, 2020 | 6.292 | 6.368 | 6.292 | 6.326 | 81,127 | -0.01(-0.11%) |
Nov 19, 2020 | 6.173 | 6.360 | 6.153 | 6.333 | 71,865 | +0.16(+2.59%) |
Nov 18, 2020 | 6.146 | 6.208 | 6.146 | 6.173 | 60,422 | +0.04(+0.68%) |
Nov 17, 2020 | 6.153 | 6.166 | 6.132 | 6.132 | 40,746 | -0.01(-0.11%) |
Nov 16, 2020 | 6.083 | 6.187 | 6.083 | 6.139 | 102,558 | +0.06(+1.03%) |
Nov 13, 2020 | 6.013 | 6.076 | 6.013 | 6.076 | 85,730 | +0.06(+1.04%) |
Nov 12, 2020 | 6.007 | 6.027 | 5.993 | 6.013 | 33,213 | -0.01(-0.12%) |
Nov 11, 2020 | 6.007 | 6.041 | 6.000 | 6.020 | 72,652 | +0.06(+0.93%) |
Nov 10, 2020 | 5.916 | 5.979 | 5.902 | 5.965 | 77,081 | +0.07(+1.17%) |
Nov 09, 2020 | 5.999 | 6.002 | 5.896 | 5.896 | 108,358 | +0.03(+0.59%) |
Nov 06, 2020 | 5.827 | 5.896 | 5.799 | 5.862 | 77,002 | +0.06(+1.07%) |
Nov 05, 2020 | 5.737 | 5.806 | 5.722 | 5.799 | 57,351 | +0.12(+2.19%) |
Nov 04, 2020 | 5.655 | 5.724 | 5.620 | 5.675 | 76,088 | +0.08(+1.35%) |
Nov 03, 2020 | 5.496 | 5.651 | 5.448 | 5.599 | 141,449 | +0.19(+3.57%) |
Nov 02, 2020 | 5.482 | 5.482 | 5.362 | 5.406 | 87,562 | +0.03(+0.51%) |
Oct 30, 2020 | 5.386 | 5.386 | 5.344 | 5.379 | 33,933 | -0.01(-0.26%) |
Oct 29, 2020 | 5.337 | 5.393 | 5.282 | 5.393 | 62,525 | +0.06(+1.03%) |
Oct 28, 2020 | 5.489 | 5.489 | 5.296 | 5.337 | 164,497 | -0.18(-3.25%) |
Oct 27, 2020 | 5.517 | 5.544 | 5.517 | 5.517 | 64,584 | +0.02(+0.38%) |
Oct 26, 2020 | 5.655 | 5.682 | 5.434 | 5.496 | 276,140 | -0.18(-3.16%) |
Oct 23, 2020 | 5.655 | 5.710 | 5.655 | 5.675 | 23,057 | -0.01(-0.12%) |
Oct 22, 2020 | 5.655 | 5.710 | 5.655 | 5.682 | 53,969 | +0.00(+0.00%) |
Oct 21, 2020 | 5.655 | 5.710 | 5.648 | 5.682 | 60,092 | -0.02(-0.33%) |
Oct 20, 2020 | 5.689 | 5.744 | 5.675 | 5.701 | 26,472 | +0.03(+0.58%) |
Oct 19, 2020 | 5.744 | 5.753 | 5.627 | 5.668 | 52,341 | -0.06(-1.08%) |
Oct 16, 2020 | 5.724 | 5.758 | 5.717 | 5.730 | 46,549 | +0.00(+0.00%) |
Oct 15, 2020 | 5.779 | 5.779 | 5.730 | 5.730 | 33,395 | -0.08(-1.31%) |
Oct 14, 2020 | 5.799 | 5.813 | 5.779 | 5.806 | 24,545 | -0.01(-0.12%) |
Oct 13, 2020 | 5.834 | 5.834 | 5.806 | 5.813 | 26,757 | -0.05(-0.82%) |
Oct 12, 2020 | 5.862 | 5.868 | 5.793 | 5.862 | 70,900 | +0.06(+0.95%) |
Oct 09, 2020 | 5.827 | 5.862 | 5.806 | 5.806 | 59,745 | -0.06(-1.07%) |
Oct 08, 2020 | 5.821 | 5.869 | 5.787 | 5.869 | 62,332 | +0.04(+0.70%) |
Oct 07, 2020 | 5.801 | 5.834 | 5.744 | 5.828 | 50,188 | +0.09(+1.55%) |
Oct 06, 2020 | 5.780 | 5.835 | 5.678 | 5.739 | 73,717 | -0.05(-0.83%) |
Oct 05, 2020 | 5.719 | 5.896 | 5.719 | 5.787 | 110,323 | +0.05(+0.83%) |
Oct 02, 2020 | 5.650 | 5.739 | 5.576 | 5.739 | 106,572 | +0.04(+0.72%) |
Oct 01, 2020 | 5.705 | 5.725 | 5.630 | 5.698 | 45,266 | +0.06(+1.09%) |
Sep 30, 2020 | 5.534 | 5.637 | 5.534 | 5.637 | 61,197 | +0.12(+2.11%) |
Sep 29, 2020 | 5.472 | 5.541 | 5.452 | 5.520 | 111,453 | +0.00(+0.00%) |
Sep 28, 2020 | 5.438 | 5.630 | 5.438 | 5.520 | 68,903 | +0.08(+1.51%) |
Sep 25, 2020 | 5.459 | 5.486 | 5.349 | 5.438 | 118,851 | -0.04(-0.75%) |
Sep 24, 2020 | 5.500 | 5.534 | 5.459 | 5.479 | 60,127 | -0.01(-0.12%) |
Sep 23, 2020 | 5.643 | 5.643 | 5.472 | 5.486 | 40,916 | -0.14(-2.55%) |
Sep 22, 2020 | 5.780 | 5.780 | 5.561 | 5.630 | 57,449 | -0.05(-0.84%) |
Sep 21, 2020 | 5.637 | 5.691 | 5.609 | 5.678 | 102,408 | -0.05(-0.84%) |
Sep 18, 2020 | 5.794 | 5.808 | 5.650 | 5.725 | 72,363 | -0.02(-0.36%) |
Sep 17, 2020 | 5.835 | 5.849 | 5.712 | 5.746 | 30,767 | -0.07(-1.18%) |
Sep 16, 2020 | 5.924 | 5.924 | 5.814 | 5.814 | 31,230 | -0.05(-0.82%) |
Sep 15, 2020 | 5.917 | 5.917 | 5.828 | 5.862 | 31,535 | +0.01(+0.12%) |
Sep 14, 2020 | 5.814 | 5.855 | 5.801 | 5.855 | 28,373 | +0.09(+1.54%) |
Sep 11, 2020 | 5.684 | 5.766 | 5.664 | 5.766 | 43,418 | +0.11(+1.93%) |
Sep 10, 2020 | 5.678 | 5.739 | 5.643 | 5.657 | 58,690 | -0.03(-0.61%) |
Sep 09, 2020 | 5.692 | 5.746 | 5.658 | 5.692 | 82,754 | +0.02(+0.36%) |
Sep 08, 2020 | 5.685 | 5.685 | 5.604 | 5.672 | 88,788 | -0.05(-0.83%) |
Sep 04, 2020 | 5.794 | 5.868 | 5.563 | 5.719 | 80,186 | -0.08(-1.40%) |
Sep 03, 2020 | 5.909 | 5.957 | 5.767 | 5.800 | 131,078 | -0.20(-3.28%) |
Sep 02, 2020 | 5.841 | 6.018 | 5.841 | 5.997 | 82,914 | +0.16(+2.67%) |
Sep 01, 2020 | 5.739 | 5.895 | 5.733 | 5.841 | 64,502 | +0.11(+1.89%) |
Aug 31, 2020 | 5.760 | 5.760 | 5.692 | 5.733 | 25,111 | +0.01(+0.12%) |
Aug 28, 2020 | 5.712 | 5.755 | 5.678 | 5.726 | 38,914 | +0.03(+0.48%) |
Aug 27, 2020 | 5.705 | 5.767 | 5.692 | 5.699 | 101,248 | -0.02(-0.36%) |
Aug 26, 2020 | 5.719 | 5.739 | 5.631 | 5.719 | 82,905 | -0.02(-0.35%) |
Aug 25, 2020 | 5.733 | 5.760 | 5.705 | 5.739 | 49,394 | +0.03(+0.59%) |
Aug 24, 2020 | 5.665 | 5.726 | 5.644 | 5.705 | 34,537 | +0.01(+0.24%) |
Aug 21, 2020 | 5.733 | 5.733 | 5.631 | 5.692 | 59,108 | -0.03(-0.59%) |
Aug 20, 2020 | 5.719 | 5.726 | 5.692 | 5.726 | 59,171 | +0.03(+0.60%) |
Aug 19, 2020 | 5.685 | 5.719 | 5.631 | 5.692 | 72,328 | +0.01(+0.12%) |
Aug 18, 2020 | 5.672 | 5.719 | 5.672 | 5.685 | 79,490 | +0.00(+0.00%) |
Aug 17, 2020 | 5.692 | 5.692 | 5.651 | 5.685 | 20,811 | +0.01(+0.12%) |
Aug 14, 2020 | 5.644 | 5.699 | 5.641 | 5.678 | 58,223 | +0.06(+1.09%) |
Aug 13, 2020 | 5.604 | 5.651 | 5.570 | 5.617 | 39,627 | +0.01(+0.24%) |
Aug 12, 2020 | 5.563 | 5.638 | 5.546 | 5.604 | 66,383 | +0.10(+1.84%) |
Aug 11, 2020 | 5.624 | 5.651 | 5.503 | 5.503 | 106,417 | -0.11(-2.02%) |
Aug 10, 2020 | 5.597 | 5.630 | 5.597 | 5.616 | 81,611 | -0.00(-0.02%) |
Aug 07, 2020 | 5.590 | 5.624 | 5.590 | 5.617 | 48,907 | -0.03(-0.48%) |
Aug 06, 2020 | 5.698 | 5.698 | 5.630 | 5.644 | 33,512 | -0.03(-0.59%) |
Aug 05, 2020 | 5.637 | 5.684 | 5.637 | 5.678 | 51,772 | +0.11(+2.06%) |
Aug 04, 2020 | 5.550 | 5.698 | 5.550 | 5.563 | 171,598 | -0.07(-1.31%) |
Aug 03, 2020 | 5.671 | 5.678 | 5.604 | 5.637 | 64,812 | -0.03(-0.47%) |
Jul 31, 2020 | 5.664 | 5.694 | 5.624 | 5.664 | 42,069 | -0.03(-0.59%) |
Jul 30, 2020 | 5.657 | 5.698 | 5.657 | 5.698 | 58,576 | +0.03(+0.47%) |
Jul 29, 2020 | 5.664 | 5.684 | 5.664 | 5.671 | 20,046 | +0.01(+0.12%) |
Jul 28, 2020 | 5.725 | 5.725 | 5.657 | 5.664 | 16,652 | -0.05(-0.94%) |
Jul 27, 2020 | 5.725 | 5.752 | 5.718 | 5.718 | 42,906 | +0.02(+0.35%) |
Jul 24, 2020 | 5.684 | 5.703 | 5.651 | 5.698 | 39,245 | +0.03(+0.47%) |
Jul 23, 2020 | 5.604 | 5.745 | 5.604 | 5.671 | 75,065 | +0.07(+1.20%) |
Jul 22, 2020 | 5.556 | 5.657 | 5.550 | 5.604 | 48,536 | +0.09(+1.71%) |
Jul 21, 2020 | 5.429 | 5.550 | 5.429 | 5.509 | 99,176 | +0.09(+1.74%) |
Jul 20, 2020 | 5.449 | 5.456 | 5.388 | 5.415 | 44,645 | -0.02(-0.37%) |
Jul 17, 2020 | 5.503 | 5.503 | 5.409 | 5.435 | 19,771 | -0.01(-0.19%) |
Jul 16, 2020 | 5.408 | 5.459 | 5.405 | 5.445 | 30,524 | +0.04(+0.68%) |
Jul 15, 2020 | 5.442 | 5.457 | 5.388 | 5.408 | 32,247 | -0.03(-0.62%) |
Jul 14, 2020 | 5.348 | 5.479 | 5.308 | 5.442 | 88,777 | +0.06(+1.12%) |
Jul 13, 2020 | 5.435 | 5.476 | 5.368 | 5.382 | 99,200 | -0.07(-1.23%) |
Jul 10, 2020 | 5.516 | 5.516 | 5.388 | 5.449 | 62,137 | +0.02(+0.36%) |
Jul 09, 2020 | 5.529 | 5.589 | 5.336 | 5.429 | 119,866 | -0.14(-2.51%) |
Jul 08, 2020 | 5.523 | 5.638 | 5.523 | 5.569 | 74,654 | +0.06(+1.09%) |
Jul 07, 2020 | 5.469 | 5.544 | 5.453 | 5.509 | 54,986 | +0.07(+1.23%) |
Jul 06, 2020 | 5.436 | 5.536 | 5.396 | 5.443 | 86,814 | +0.05(+0.99%) |
Jul 02, 2020 | 5.469 | 5.556 | 5.389 | 5.389 | 87,407 | -0.07(-1.22%) |
Jul 01, 2020 | 5.503 | 5.503 | 5.356 | 5.456 | 58,814 | -0.01(-0.12%) |
Jun 30, 2020 | 5.349 | 5.463 | 5.336 | 5.463 | 45,796 | +0.09(+1.61%) |
Jun 29, 2020 | 5.416 | 5.419 | 5.349 | 5.376 | 36,529 | +0.01(+0.25%) |
Jun 26, 2020 | 5.483 | 5.483 | 5.343 | 5.363 | 27,136 | -0.11(-1.95%) |
Jun 25, 2020 | 5.443 | 5.487 | 5.409 | 5.469 | 55,250 | -0.03(-0.49%) |
Jun 24, 2020 | 5.489 | 5.562 | 5.463 | 5.496 | 37,385 | -0.03(-0.54%) |
Jun 23, 2020 | 5.463 | 5.549 | 5.463 | 5.526 | 53,466 | +0.05(+0.91%) |
Jun 22, 2020 | 5.403 | 5.509 | 5.403 | 5.476 | 40,187 | +0.02(+0.37%) |
Jun 19, 2020 | 5.563 | 5.563 | 5.443 | 5.456 | 40,180 | +0.00(+0.00%) |
Jun 18, 2020 | 5.469 | 5.506 | 5.383 | 5.456 | 63,534 | -0.03(-0.61%) |
Jun 17, 2020 | 5.756 | 5.796 | 5.449 | 5.489 | 88,060 | -0.17(-3.06%) |
Jun 16, 2020 | 5.763 | 5.763 | 5.603 | 5.663 | 52,249 | +0.14(+2.54%) |
Jun 15, 2020 | 5.349 | 5.549 | 5.349 | 5.523 | 43,642 | -0.02(-0.36%) |
Jun 12, 2020 | 5.476 | 5.583 | 5.463 | 5.543 | 48,726 | +0.21(+3.94%) |
Jun 11, 2020 | 5.669 | 5.669 | 5.303 | 5.333 | 230,711 | -0.52(-8.84%) |
Jun 10, 2020 | 6.023 | 6.023 | 5.776 | 5.850 | 93,441 | -0.11(-1.80%) |
Jun 09, 2020 | 6.010 | 6.076 | 5.924 | 5.957 | 86,317 | +0.05(+0.78%) |
Jun 08, 2020 | 5.997 | 6.120 | 5.904 | 5.911 | 145,141 | -0.01(-0.22%) |
Jun 05, 2020 | 5.758 | 5.957 | 5.719 | 5.924 | 105,306 | +0.30(+5.29%) |
Jun 04, 2020 | 5.619 | 5.626 | 5.560 | 5.626 | 83,906 | +0.11(+2.04%) |
Jun 03, 2020 | 5.467 | 5.596 | 5.467 | 5.513 | 171,669 | -0.02(-0.36%) |
Jun 02, 2020 | 5.560 | 5.619 | 5.461 | 5.533 | 385,066 | -0.45(-7.52%) |