Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.060 | 3.170 | 3.050 | 3.060 | 205,273 | -0.01(-0.33%) |
May 27, 2021 | 3.190 | 3.190 | 3.045 | 3.070 | 185,942 | -0.03(-0.97%) |
May 26, 2021 | 3.090 | 3.170 | 3.090 | 3.100 | 217,402 | +0.00(+0.00%) |
May 25, 2021 | 3.190 | 3.350 | 3.070 | 3.100 | 200,606 | -0.11(-3.43%) |
May 24, 2021 | 3.320 | 3.360 | 3.120 | 3.210 | 381,404 | -0.08(-2.43%) |
May 21, 2021 | 3.060 | 3.400 | 3.020 | 3.290 | 411,630 | +0.27(+8.94%) |
May 20, 2021 | 3.010 | 3.100 | 2.920 | 3.020 | 274,562 | +0.05(+1.68%) |
May 19, 2021 | 3.090 | 3.120 | 2.900 | 2.970 | 357,977 | -0.12(-3.88%) |
May 18, 2021 | 3.280 | 3.290 | 3.060 | 3.090 | 380,181 | -0.18(-5.50%) |
May 17, 2021 | 2.940 | 3.283 | 2.880 | 3.270 | 376,648 | +0.34(+11.60%) |
May 14, 2021 | 3.000 | 3.090 | 2.860 | 2.930 | 356,834 | +0.03(+1.03%) |
May 13, 2021 | 3.130 | 3.140 | 2.800 | 2.900 | 522,664 | -0.23(-7.35%) |
May 12, 2021 | 3.270 | 3.350 | 3.080 | 3.130 | 313,074 | -0.18(-5.44%) |
May 11, 2021 | 3.200 | 3.380 | 3.200 | 3.310 | 144,624 | +0.01(+0.30%) |
May 10, 2021 | 3.550 | 3.600 | 3.200 | 3.300 | 454,509 | -0.27(-7.56%) |
May 07, 2021 | 3.540 | 3.850 | 3.500 | 3.570 | 224,394 | +0.14(+4.08%) |
May 06, 2021 | 3.870 | 3.930 | 3.380 | 3.430 | 582,646 | -0.46(-11.83%) |
May 05, 2021 | 4.000 | 4.110 | 3.810 | 3.890 | 173,259 | -0.10(-2.51%) |
May 04, 2021 | 4.130 | 4.160 | 3.900 | 3.990 | 253,197 | -0.18(-4.32%) |
May 03, 2021 | 4.360 | 4.380 | 4.100 | 4.170 | 185,798 | -0.17(-3.92%) |
Apr 30, 2021 | 4.400 | 4.430 | 4.310 | 4.340 | 80,900 | -0.09(-2.03%) |
Apr 29, 2021 | 4.620 | 4.620 | 4.290 | 4.430 | 93,788 | -0.12(-2.64%) |
Apr 28, 2021 | 4.320 | 4.610 | 4.280 | 4.550 | 154,254 | +0.25(+5.81%) |
Apr 27, 2021 | 4.600 | 4.600 | 4.290 | 4.300 | 109,913 | -0.25(-5.49%) |
Apr 26, 2021 | 4.390 | 4.580 | 4.281 | 4.550 | 134,015 | +0.21(+4.84%) |
Apr 23, 2021 | 4.330 | 4.370 | 4.230 | 4.340 | 53,400 | +0.06(+1.40%) |
Apr 22, 2021 | 4.280 | 4.380 | 4.220 | 4.280 | 86,377 | +0.05(+1.18%) |
Apr 21, 2021 | 4.020 | 4.230 | 4.000 | 4.230 | 85,948 | +0.20(+4.96%) |
Apr 20, 2021 | 4.150 | 4.190 | 3.950 | 4.030 | 144,930 | -0.14(-3.36%) |
Apr 19, 2021 | 4.240 | 4.270 | 4.060 | 4.170 | 139,955 | -0.12(-2.80%) |
Apr 16, 2021 | 4.340 | 4.370 | 4.110 | 4.290 | 176,900 | -0.05(-1.15%) |
Apr 15, 2021 | 4.440 | 4.530 | 4.340 | 4.340 | 145,044 | -0.08(-1.81%) |
Apr 14, 2021 | 4.310 | 4.480 | 4.300 | 4.420 | 263,540 | +0.11(+2.55%) |
Apr 13, 2021 | 4.350 | 4.400 | 4.230 | 4.310 | 175,576 | -0.03(-0.69%) |
Apr 12, 2021 | 4.400 | 4.400 | 4.160 | 4.340 | 325,454 | +0.02(+0.46%) |
Apr 09, 2021 | 4.600 | 4.610 | 4.250 | 4.320 | 305,700 | -0.31(-6.70%) |
Apr 08, 2021 | 4.690 | 4.760 | 4.500 | 4.630 | 245,257 | +0.02(+0.43%) |
Apr 07, 2021 | 4.890 | 4.910 | 4.580 | 4.610 | 185,035 | -0.28(-5.73%) |
Apr 06, 2021 | 5.000 | 5.000 | 4.830 | 4.890 | 122,152 | -0.14(-2.78%) |
Apr 05, 2021 | 5.080 | 5.120 | 4.960 | 5.030 | 79,349 | -0.01(-0.20%) |
Apr 01, 2021 | 5.000 | 5.100 | 4.897 | 5.040 | 74,800 | +0.05(+1.00%) |
Mar 31, 2021 | 4.930 | 5.040 | 4.860 | 4.990 | 86,689 | +0.08(+1.63%) |
Mar 30, 2021 | 4.810 | 4.950 | 4.660 | 4.910 | 193,639 | +0.10(+2.08%) |
Mar 29, 2021 | 4.990 | 5.000 | 4.750 | 4.810 | 186,274 | -0.17(-3.41%) |
Mar 26, 2021 | 5.275 | 5.275 | 4.820 | 4.980 | 166,400 | -0.17(-3.30%) |
Mar 25, 2021 | 5.000 | 5.240 | 4.900 | 5.150 | 128,202 | +0.11(+2.18%) |
Mar 24, 2021 | 5.350 | 5.410 | 5.000 | 5.040 | 167,154 | -0.29(-5.44%) |
Mar 23, 2021 | 5.530 | 5.590 | 5.280 | 5.330 | 114,903 | -0.28(-4.99%) |
Mar 22, 2021 | 5.580 | 5.660 | 5.460 | 5.610 | 135,823 | +0.06(+1.08%) |
Mar 19, 2021 | 5.340 | 5.570 | 5.280 | 5.550 | 127,000 | +0.22(+4.13%) |
Mar 18, 2021 | 5.580 | 5.580 | 5.300 | 5.330 | 113,579 | -0.26(-4.65%) |
Mar 17, 2021 | 5.600 | 5.670 | 5.510 | 5.590 | 118,975 | -0.11(-1.93%) |
Mar 16, 2021 | 5.580 | 5.770 | 5.560 | 5.700 | 185,723 | +0.10(+1.79%) |
Mar 15, 2021 | 5.600 | 5.640 | 5.500 | 5.600 | 117,993 | -0.04(-0.71%) |
Mar 12, 2021 | 5.360 | 5.680 | 5.250 | 5.640 | 256,100 | +0.19(+3.49%) |
Mar 11, 2021 | 5.420 | 5.590 | 5.312 | 5.450 | 193,443 | +0.13(+2.44%) |
Mar 10, 2021 | 5.150 | 5.325 | 5.055 | 5.320 | 265,032 | +0.19(+3.70%) |
Mar 09, 2021 | 4.810 | 5.140 | 4.770 | 5.130 | 358,280 | +0.43(+9.15%) |
Mar 08, 2021 | 4.490 | 4.740 | 4.280 | 4.700 | 487,576 | +0.32(+7.31%) |
Mar 05, 2021 | 4.820 | 4.878 | 4.020 | 4.380 | 781,300 | -0.27(-5.81%) |
Mar 04, 2021 | 5.050 | 5.150 | 4.600 | 4.650 | 423,680 | -0.41(-8.10%) |
Mar 03, 2021 | 5.310 | 5.310 | 5.060 | 5.060 | 285,102 | -0.20(-3.80%) |
Mar 02, 2021 | 5.400 | 5.480 | 5.210 | 5.260 | 209,385 | -0.12(-2.23%) |
Mar 01, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 183,623 | +0.10(+1.89%) |
Feb 26, 2021 | 5.390 | 5.500 | 5.270 | 5.280 | 168,700 | -0.16(-2.94%) |
Feb 25, 2021 | 5.690 | 5.800 | 5.340 | 5.440 | 188,511 | -0.21(-3.72%) |
Feb 24, 2021 | 5.560 | 5.990 | 5.530 | 5.650 | 292,461 | +0.16(+2.91%) |
Feb 23, 2021 | 5.580 | 5.600 | 5.250 | 5.490 | 462,936 | -0.24(-4.19%) |
Feb 22, 2021 | 5.770 | 5.930 | 5.720 | 5.730 | 240,251 | +0.00(+0.00%) |
Feb 19, 2021 | 5.720 | 5.930 | 5.700 | 5.730 | 195,900 | +0.03(+0.53%) |
Feb 18, 2021 | 5.720 | 5.784 | 5.558 | 5.700 | 208,990 | -0.05(-0.87%) |
Feb 17, 2021 | 5.930 | 5.934 | 5.680 | 5.750 | 258,154 | -0.18(-3.04%) |
Feb 16, 2021 | 6.000 | 6.110 | 5.850 | 5.930 | 266,033 | -0.02(-0.34%) |
Feb 12, 2021 | 6.000 | 6.110 | 5.820 | 5.950 | 217,800 | -0.02(-0.34%) |
Feb 11, 2021 | 6.160 | 6.240 | 5.900 | 5.970 | 284,611 | -0.10(-1.65%) |
Feb 10, 2021 | 6.390 | 6.390 | 5.950 | 6.070 | 338,110 | -0.18(-2.88%) |
Feb 09, 2021 | 6.310 | 6.490 | 6.200 | 6.250 | 387,152 | -0.04(-0.64%) |
Feb 08, 2021 | 6.400 | 6.420 | 6.170 | 6.290 | 725,936 | -0.08(-1.26%) |
Feb 05, 2021 | 6.490 | 6.500 | 6.170 | 6.370 | 301,200 | -0.04(-0.62%) |
Feb 04, 2021 | 6.060 | 6.440 | 6.002 | 6.410 | 512,368 | +0.41(+6.83%) |
Feb 03, 2021 | 5.920 | 6.190 | 5.920 | 6.000 | 271,255 | +0.03(+0.50%) |
Feb 02, 2021 | 6.090 | 6.090 | 5.800 | 5.970 | 353,849 | -0.01(-0.17%) |
Feb 01, 2021 | 5.900 | 6.000 | 5.570 | 5.980 | 384,446 | +0.20(+3.46%) |
Jan 29, 2021 | 5.600 | 5.780 | 5.500 | 5.780 | 390,500 | +0.15(+2.66%) |
Jan 28, 2021 | 5.750 | 5.850 | 5.500 | 5.630 | 426,090 | -0.17(-2.93%) |
Jan 27, 2021 | 5.910 | 6.080 | 5.750 | 5.800 | 586,506 | -0.33(-5.38%) |
Jan 26, 2021 | 6.200 | 6.280 | 5.980 | 6.130 | 341,491 | -0.12(-1.92%) |
Jan 25, 2021 | 6.180 | 6.290 | 5.800 | 6.250 | 640,528 | +0.09(+1.46%) |
Jan 22, 2021 | 6.300 | 6.330 | 6.020 | 6.160 | 430,600 | -0.17(-2.69%) |
Jan 21, 2021 | 6.490 | 6.500 | 6.300 | 6.330 | 402,097 | -0.18(-2.76%) |
Jan 20, 2021 | 7.000 | 7.070 | 6.270 | 6.510 | 953,621 | -0.49(-7.00%) |
Jan 19, 2021 | 7.260 | 7.350 | 6.750 | 7.000 | 1,003,937 | +0.00(+0.00%) |
Jan 15, 2021 | 7.450 | 7.770 | 6.500 | 7.000 | 2,367,500 | +0.50(+7.69%) |
Jan 14, 2021 | 6.880 | 6.900 | 6.300 | 6.500 | 1,782,197 | +0.10(+1.56%) |
Jan 13, 2021 | 6.250 | 7.830 | 5.980 | 6.400 | 9,494,568 | +1.06(+19.85%) |
Jan 12, 2021 | 4.550 | 5.790 | 4.550 | 5.340 | 3,355,584 | +0.80(+17.62%) |
Jan 11, 2021 | 4.760 | 4.800 | 4.540 | 4.540 | 141,820 | -0.29(-6.00%) |
Jan 08, 2021 | 4.630 | 4.900 | 4.556 | 4.830 | 335,500 | +0.26(+5.69%) |
Jan 07, 2021 | 4.470 | 4.640 | 4.470 | 4.570 | 81,591 | +0.10(+2.24%) |
Jan 06, 2021 | 4.550 | 4.600 | 4.410 | 4.470 | 157,808 | -0.08(-1.76%) |
Jan 05, 2021 | 4.550 | 4.600 | 4.474 | 4.550 | 59,532 | +0.01(+0.22%) |
Jan 04, 2021 | 4.500 | 4.602 | 4.500 | 4.540 | 67,215 | +0.05(+1.11%) |
Dec 31, 2020 | 4.490 | 4.490 | 4.490 | 115,861 | -0.02(-0.44%) | |
Dec 30, 2020 | 4.470 | 4.600 | 4.410 | 4.510 | 115,861 | +0.02(+0.45%) |
Dec 29, 2020 | 4.630 | 4.750 | 4.490 | 4.490 | 186,218 | -0.17(-3.65%) |
Dec 28, 2020 | 4.970 | 5.000 | 4.660 | 4.660 | 359,752 | -0.34(-6.80%) |
Dec 24, 2020 | 4.700 | 5.000 | 4.570 | 5.000 | 404,300 | +0.44(+9.65%) |
Dec 23, 2020 | 4.450 | 4.600 | 4.380 | 4.560 | 133,367 | +0.16(+3.64%) |
Dec 22, 2020 | 4.510 | 4.530 | 4.400 | 4.400 | 133,692 | -0.07(-1.57%) |
Dec 21, 2020 | 4.550 | 4.580 | 4.330 | 4.470 | 228,686 | -0.11(-2.40%) |
Dec 18, 2020 | 4.510 | 4.630 | 4.490 | 4.580 | 191,600 | +0.05(+1.10%) |
Dec 17, 2020 | 4.560 | 4.590 | 4.460 | 4.530 | 136,715 | +0.00(+0.00%) |
Dec 16, 2020 | 4.490 | 4.644 | 4.400 | 4.530 | 183,485 | +0.03(+0.67%) |
Dec 15, 2020 | 4.520 | 4.600 | 4.458 | 4.500 | 122,107 | -0.01(-0.22%) |
Dec 14, 2020 | 4.710 | 4.840 | 4.480 | 4.510 | 332,032 | -0.05(-1.10%) |
Dec 11, 2020 | 4.700 | 4.800 | 4.550 | 4.560 | 218,500 | -0.14(-2.98%) |
Dec 10, 2020 | 4.780 | 4.800 | 4.665 | 4.700 | 139,195 | -0.08(-1.67%) |
Dec 09, 2020 | 4.670 | 5.250 | 4.643 | 4.780 | 409,513 | +0.13(+2.80%) |
Dec 08, 2020 | 4.570 | 4.710 | 4.570 | 4.650 | 245,190 | +0.01(+0.22%) |
Dec 07, 2020 | 4.700 | 4.700 | 4.520 | 4.640 | 193,160 | -0.08(-1.69%) |
Dec 04, 2020 | 4.770 | 4.850 | 4.610 | 4.720 | 183,900 | +0.02(+0.43%) |
Dec 03, 2020 | 4.550 | 4.780 | 4.550 | 4.700 | 183,452 | +0.12(+2.62%) |
Dec 02, 2020 | 4.600 | 4.650 | 4.460 | 4.580 | 135,788 | +0.02(+0.44%) |
Dec 01, 2020 | 4.750 | 4.900 | 4.510 | 4.560 | 367,920 | +0.00(+0.00%) |
Nov 30, 2020 | 4.500 | 4.630 | 4.470 | 4.560 | 329,728 | +0.06(+1.33%) |
Nov 27, 2020 | 4.440 | 4.580 | 4.440 | 4.500 | 93,800 | +0.04(+0.90%) |
Nov 25, 2020 | 4.600 | 4.670 | 4.450 | 4.460 | 139,500 | -0.09(-1.98%) |
Nov 24, 2020 | 4.670 | 4.720 | 4.530 | 4.550 | 129,091 | -0.12(-2.57%) |
Nov 23, 2020 | 4.740 | 4.860 | 4.650 | 4.670 | 125,261 | -0.01(-0.21%) |
Nov 20, 2020 | 4.820 | 4.940 | 4.660 | 4.680 | 148,400 | -0.10(-2.09%) |
Nov 19, 2020 | 4.940 | 4.940 | 4.720 | 4.780 | 65,906 | -0.17(-3.43%) |
Nov 18, 2020 | 4.910 | 5.000 | 4.870 | 4.950 | 105,938 | +0.10(+2.06%) |
Nov 17, 2020 | 4.720 | 4.900 | 4.710 | 4.850 | 56,702 | +0.08(+1.68%) |
Nov 16, 2020 | 4.670 | 4.820 | 4.670 | 4.770 | 83,474 | +0.04(+0.85%) |
Nov 13, 2020 | 4.710 | 4.880 | 4.650 | 4.730 | 101,600 | +0.00(+0.00%) |
Nov 12, 2020 | 4.790 | 4.833 | 4.620 | 4.730 | 108,844 | -0.02(-0.42%) |
Nov 11, 2020 | 4.670 | 4.820 | 4.640 | 4.750 | 194,276 | +0.09(+1.93%) |
Nov 10, 2020 | 4.630 | 4.710 | 4.570 | 4.660 | 146,029 | +0.07(+1.53%) |
Nov 09, 2020 | 4.900 | 4.900 | 4.560 | 4.590 | 87,082 | -0.03(-0.65%) |
Nov 06, 2020 | 4.700 | 4.800 | 4.550 | 4.620 | 91,200 | -0.08(-1.70%) |
Nov 05, 2020 | 4.510 | 4.710 | 4.500 | 4.700 | 98,283 | +0.26(+5.86%) |
Nov 04, 2020 | 4.490 | 4.630 | 4.440 | 4.440 | 237,664 | -0.01(-0.22%) |
Nov 03, 2020 | 4.600 | 4.600 | 4.330 | 4.450 | 220,057 | -0.14(-3.05%) |
Nov 02, 2020 | 4.680 | 4.800 | 4.525 | 4.590 | 220,526 | -0.14(-2.96%) |
Oct 30, 2020 | 4.970 | 5.036 | 4.616 | 4.730 | 183,600 | -0.24(-4.83%) |
Oct 29, 2020 | 5.000 | 5.150 | 4.950 | 4.970 | 90,389 | -0.02(-0.40%) |
Oct 28, 2020 | 5.250 | 5.340 | 4.900 | 4.990 | 235,049 | -0.36(-6.73%) |
Oct 27, 2020 | 5.410 | 5.580 | 5.280 | 5.350 | 122,416 | -0.10(-1.83%) |
Oct 26, 2020 | 5.500 | 5.550 | 5.310 | 5.450 | 48,525 | -0.14(-2.50%) |
Oct 23, 2020 | 5.660 | 5.715 | 5.410 | 5.590 | 88,500 | +0.03(+0.54%) |
Oct 22, 2020 | 5.460 | 5.780 | 5.200 | 5.560 | 258,157 | +0.50(+9.88%) |
Oct 21, 2020 | 5.280 | 5.320 | 5.010 | 5.060 | 61,338 | -0.23(-4.35%) |
Oct 20, 2020 | 5.360 | 5.410 | 5.170 | 5.290 | 92,793 | -0.06(-1.12%) |
Oct 19, 2020 | 5.290 | 5.350 | 5.190 | 5.350 | 153,125 | +0.14(+2.69%) |
Oct 16, 2020 | 4.970 | 5.270 | 4.970 | 5.210 | 294,400 | +0.35(+7.20%) |
Oct 15, 2020 | 4.820 | 5.000 | 4.810 | 4.860 | 93,304 | -0.03(-0.61%) |
Oct 14, 2020 | 5.070 | 5.100 | 4.870 | 4.890 | 91,749 | -0.18(-3.55%) |
Oct 13, 2020 | 5.060 | 5.190 | 5.040 | 5.070 | 91,518 | -0.01(-0.20%) |
Oct 12, 2020 | 5.040 | 5.190 | 4.940 | 5.080 | 326,792 | -0.01(-0.20%) |
Oct 09, 2020 | 5.150 | 5.240 | 5.030 | 5.090 | 115,500 | -0.08(-1.55%) |
Oct 08, 2020 | 5.190 | 5.250 | 5.112 | 5.170 | 52,592 | +0.00(+0.00%) |
Oct 07, 2020 | 5.130 | 5.290 | 5.040 | 5.170 | 210,844 | +0.02(+0.39%) |
Oct 06, 2020 | 5.150 | 5.280 | 5.080 | 5.150 | 240,166 | +0.00(+0.00%) |
Oct 05, 2020 | 5.140 | 5.220 | 5.000 | 5.150 | 176,018 | +0.12(+2.39%) |
Oct 02, 2020 | 5.050 | 5.150 | 4.910 | 5.030 | 180,700 | -0.12(-2.33%) |
Oct 01, 2020 | 5.150 | 5.300 | 5.130 | 5.150 | 195,199 | -0.02(-0.39%) |
Sep 30, 2020 | 5.200 | 5.260 | 5.130 | 5.170 | 124,383 | -0.09(-1.71%) |
Sep 29, 2020 | 5.180 | 5.360 | 4.960 | 5.260 | 255,261 | -0.02(-0.38%) |
Sep 28, 2020 | 5.260 | 5.387 | 5.160 | 5.280 | 137,235 | +0.07(+1.34%) |
Sep 25, 2020 | 5.000 | 5.360 | 4.980 | 5.210 | 412,100 | +0.21(+4.20%) |
Sep 24, 2020 | 4.870 | 5.025 | 4.800 | 5.000 | 70,862 | +0.10(+2.04%) |
Sep 23, 2020 | 4.960 | 5.220 | 4.770 | 4.900 | 741,850 | +0.29(+6.29%) |
Sep 22, 2020 | 4.550 | 4.790 | 4.490 | 4.610 | 283,964 | +0.04(+0.88%) |
Sep 21, 2020 | 4.660 | 4.780 | 4.550 | 4.570 | 307,354 | -0.30(-6.16%) |
Sep 18, 2020 | 4.620 | 5.000 | 4.620 | 4.870 | 654,300 | +0.29(+6.33%) |
Sep 17, 2020 | 4.570 | 5.210 | 4.540 | 4.580 | 3,488,638 | -1.11(-19.51%) |
Sep 16, 2020 | 5.510 | 5.910 | 5.470 | 5.690 | 421,972 | +0.19(+3.45%) |
Sep 15, 2020 | 5.510 | 5.590 | 5.420 | 5.500 | 107,094 | -0.01(-0.18%) |
Sep 14, 2020 | 5.550 | 5.650 | 5.425 | 5.510 | 98,310 | +0.02(+0.36%) |
Sep 11, 2020 | 5.480 | 5.565 | 5.400 | 5.490 | 88,500 | +0.01(+0.18%) |
Sep 10, 2020 | 5.540 | 5.640 | 5.380 | 5.480 | 97,381 | -0.09(-1.62%) |
Sep 09, 2020 | 5.420 | 5.640 | 5.350 | 5.570 | 85,222 | +0.13(+2.39%) |
Sep 08, 2020 | 5.460 | 5.550 | 5.350 | 5.440 | 112,707 | -0.07(-1.27%) |
Sep 04, 2020 | 5.440 | 5.550 | 5.260 | 5.510 | 149,700 | +0.06(+1.10%) |
Sep 03, 2020 | 5.670 | 5.700 | 5.250 | 5.450 | 244,936 | -0.06(-1.09%) |
Sep 02, 2020 | 5.360 | 5.600 | 5.060 | 5.510 | 196,913 | +0.13(+2.42%) |
Sep 01, 2020 | 5.420 | 5.540 | 5.300 | 5.380 | 146,549 | -0.16(-2.89%) |
Aug 31, 2020 | 5.530 | 5.540 | 5.310 | 5.540 | 133,633 | +0.03(+0.54%) |
Aug 28, 2020 | 5.390 | 5.510 | 5.270 | 5.510 | 74,100 | +0.23(+4.36%) |
Aug 27, 2020 | 5.310 | 5.370 | 5.220 | 5.280 | 89,088 | -0.05(-0.94%) |
Aug 26, 2020 | 5.430 | 5.470 | 5.260 | 5.330 | 122,756 | -0.23(-4.14%) |
Aug 25, 2020 | 5.590 | 5.590 | 5.280 | 5.560 | 187,221 | -0.10(-1.68%) |
Aug 24, 2020 | 5.530 | 5.700 | 5.530 | 5.655 | 173,406 | +0.16(+2.82%) |
Aug 21, 2020 | 5.470 | 5.550 | 5.130 | 5.500 | 231,800 | +0.19(+3.58%) |
Aug 20, 2020 | 5.270 | 5.370 | 5.110 | 5.310 | 189,599 | -0.11(-2.03%) |
Aug 19, 2020 | 5.400 | 5.550 | 5.270 | 5.420 | 92,532 | +0.02(+0.37%) |
Aug 18, 2020 | 5.590 | 5.780 | 5.300 | 5.400 | 170,549 | -0.26(-4.59%) |
Aug 17, 2020 | 5.480 | 5.790 | 5.360 | 5.660 | 141,315 | +0.22(+4.04%) |
Aug 14, 2020 | 5.350 | 5.650 | 5.330 | 5.440 | 114,400 | +0.18(+3.42%) |
Aug 13, 2020 | 5.720 | 5.720 | 5.190 | 5.260 | 285,786 | -0.37(-6.57%) |
Aug 12, 2020 | 6.030 | 6.170 | 5.600 | 5.630 | 152,006 | -0.24(-4.09%) |
Aug 11, 2020 | 5.910 | 6.190 | 5.680 | 5.870 | 123,579 | -0.07(-1.18%) |
Aug 10, 2020 | 6.200 | 6.410 | 5.920 | 5.940 | 234,899 | -0.25(-4.04%) |
Aug 07, 2020 | 6.430 | 6.455 | 5.930 | 6.190 | 183,300 | -0.18(-2.83%) |
Aug 06, 2020 | 6.940 | 6.940 | 6.300 | 6.370 | 141,603 | -0.11(-1.70%) |
Aug 05, 2020 | 6.820 | 6.840 | 6.300 | 6.480 | 141,032 | +0.08(+1.25%) |
Aug 04, 2020 | 6.700 | 6.910 | 6.370 | 6.400 | 377,688 | +0.21(+3.39%) |
Aug 03, 2020 | 6.480 | 6.770 | 5.800 | 6.190 | 495,647 | +0.64(+11.53%) |
Jul 31, 2020 | 5.240 | 5.930 | 5.050 | 5.550 | 268,100 | +0.31(+5.92%) |
Jul 30, 2020 | 5.300 | 5.330 | 5.130 | 5.240 | 47,554 | +0.06(+1.16%) |
Jul 29, 2020 | 5.300 | 5.360 | 5.050 | 5.180 | 99,128 | -0.16(-3.00%) |
Jul 28, 2020 | 5.400 | 5.510 | 5.220 | 5.340 | 83,503 | -0.16(-2.91%) |
Jul 27, 2020 | 6.020 | 6.090 | 5.400 | 5.500 | 194,287 | -0.11(-1.96%) |
Jul 24, 2020 | 5.510 | 6.800 | 5.400 | 5.610 | 684,100 | +0.46(+8.93%) |
Jul 23, 2020 | 5.270 | 5.270 | 5.130 | 5.150 | 35,712 | -0.07(-1.34%) |
Jul 22, 2020 | 5.300 | 5.300 | 5.180 | 5.220 | 30,716 | -0.16(-2.97%) |
Jul 21, 2020 | 5.210 | 5.410 | 5.150 | 5.380 | 31,513 | +0.06(+1.13%) |
Jul 20, 2020 | 5.500 | 5.590 | 5.270 | 5.320 | 38,570 | +0.00(+0.00%) |
Jul 17, 2020 | 5.320 | 5.350 | 5.210 | 5.320 | 20,300 | +0.08(+1.53%) |
Jul 16, 2020 | 5.240 | 5.330 | 5.160 | 5.240 | 38,803 | -0.03(-0.57%) |
Jul 15, 2020 | 5.330 | 5.520 | 5.220 | 5.270 | 54,068 | -0.02(-0.38%) |
Jul 14, 2020 | 5.250 | 5.390 | 5.130 | 5.290 | 42,188 | +0.04(+0.76%) |
Jul 13, 2020 | 5.570 | 5.570 | 5.250 | 5.250 | 38,999 | -0.06(-1.13%) |
Jul 10, 2020 | 5.240 | 5.470 | 5.200 | 5.310 | 23,600 | +0.17(+3.31%) |
Jul 09, 2020 | 5.300 | 5.430 | 5.140 | 5.140 | 36,519 | -0.16(-3.02%) |
Jul 08, 2020 | 5.260 | 5.460 | 5.260 | 5.300 | 26,203 | -0.01(-0.19%) |
Jul 07, 2020 | 5.290 | 5.500 | 5.250 | 5.310 | 37,045 | +0.08(+1.53%) |
Jul 06, 2020 | 5.420 | 5.560 | 5.225 | 5.230 | 38,927 | -0.16(-2.92%) |
Jul 02, 2020 | 5.380 | 5.450 | 5.370 | 5.387 | 14,700 | +0.02(+0.32%) |
Jul 01, 2020 | 5.500 | 5.576 | 5.370 | 5.370 | 20,853 | -0.04(-0.74%) |
Jun 30, 2020 | 5.430 | 5.550 | 5.350 | 5.410 | 41,837 | -0.08(-1.46%) |
Jun 29, 2020 | 5.610 | 5.716 | 5.400 | 5.490 | 48,708 | -0.07(-1.26%) |
Jun 26, 2020 | 5.600 | 5.770 | 5.510 | 5.560 | 30,300 | -0.06(-1.07%) |
Jun 25, 2020 | 5.710 | 5.850 | 5.530 | 5.620 | 75,724 | -0.13(-2.26%) |
Jun 24, 2020 | 5.690 | 5.950 | 5.500 | 5.750 | 65,049 | -0.05(-0.86%) |
Jun 23, 2020 | 5.920 | 5.980 | 5.800 | 5.800 | 54,127 | +0.02(+0.35%) |
Jun 22, 2020 | 5.890 | 5.930 | 5.510 | 5.780 | 79,673 | -0.10(-1.70%) |
Jun 19, 2020 | 6.250 | 6.250 | 5.800 | 5.880 | 71,000 | -0.09(-1.51%) |
Jun 18, 2020 | 5.880 | 6.035 | 5.840 | 5.970 | 22,759 | +0.01(+0.17%) |
Jun 17, 2020 | 5.850 | 6.100 | 5.750 | 5.960 | 18,154 | +0.04(+0.68%) |
Jun 16, 2020 | 6.010 | 6.200 | 5.880 | 5.920 | 20,740 | +0.00(+0.00%) |
Jun 15, 2020 | 5.540 | 6.050 | 5.540 | 5.920 | 58,290 | +0.12(+2.07%) |
Jun 12, 2020 | 5.940 | 6.180 | 5.700 | 5.800 | 36,000 | +0.12(+2.11%) |
Jun 11, 2020 | 5.860 | 5.860 | 5.550 | 5.680 | 86,881 | -0.28(-4.70%) |
Jun 10, 2020 | 6.170 | 6.180 | 5.900 | 5.960 | 66,952 | -0.12(-1.97%) |
Jun 09, 2020 | 6.200 | 6.218 | 5.760 | 6.080 | 72,876 | -0.11(-1.78%) |
Jun 08, 2020 | 6.230 | 6.380 | 5.980 | 6.190 | 112,024 | -0.15(-2.37%) |
Jun 05, 2020 | 6.190 | 6.380 | 6.080 | 6.340 | 97,100 | +0.17(+2.76%) |
Jun 04, 2020 | 6.450 | 6.510 | 6.070 | 6.170 | 78,467 | -0.30(-4.64%) |
Jun 03, 2020 | 6.420 | 6.630 | 6.370 | 6.470 | 67,312 | +0.00(+0.00%) |
Jun 02, 2020 | 6.520 | 6.550 | 6.210 | 6.470 | 101,623 | -0.02(-0.31%) |