Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.702 | 9.702 | 9.569 | 9.588 | 176,473 | -0.10(-1.02%) |
Apr 29, 2021 | 9.710 | 9.710 | 9.641 | 9.687 | 218,531 | +0.02(+0.24%) |
Apr 28, 2021 | 9.733 | 9.771 | 9.641 | 9.664 | 309,577 | -0.10(-1.01%) |
Apr 27, 2021 | 9.763 | 9.771 | 9.702 | 9.763 | 213,455 | +0.03(+0.31%) |
Apr 26, 2021 | 9.634 | 9.733 | 9.618 | 9.733 | 195,845 | +0.10(+1.03%) |
Apr 23, 2021 | 9.672 | 9.672 | 9.580 | 9.634 | 128,320 | +0.01(+0.08%) |
Apr 22, 2021 | 9.702 | 9.717 | 9.603 | 9.626 | 201,841 | -0.06(-0.63%) |
Apr 21, 2021 | 9.611 | 9.687 | 9.535 | 9.687 | 165,172 | +0.05(+0.55%) |
Apr 20, 2021 | 9.656 | 9.725 | 9.611 | 9.634 | 195,374 | -0.01(-0.08%) |
Apr 19, 2021 | 9.656 | 9.679 | 9.603 | 9.641 | 173,798 | -0.02(-0.16%) |
Apr 16, 2021 | 9.641 | 9.702 | 9.603 | 9.656 | 185,920 | +0.02(+0.24%) |
Apr 15, 2021 | 9.565 | 9.634 | 9.519 | 9.634 | 132,259 | +0.11(+1.20%) |
Apr 14, 2021 | 9.702 | 9.702 | 9.489 | 9.519 | 420,091 | -0.19(-2.00%) |
Apr 13, 2021 | 9.615 | 9.721 | 9.577 | 9.714 | 419,838 | +0.08(+0.78%) |
Apr 12, 2021 | 9.600 | 9.653 | 9.547 | 9.638 | 423,649 | +0.07(+0.71%) |
Apr 09, 2021 | 9.502 | 9.593 | 9.464 | 9.570 | 322,003 | +0.09(+0.96%) |
Apr 08, 2021 | 9.343 | 9.502 | 9.320 | 9.479 | 372,927 | +0.18(+1.95%) |
Apr 07, 2021 | 9.275 | 9.366 | 9.260 | 9.298 | 353,822 | +0.05(+0.49%) |
Apr 06, 2021 | 9.169 | 9.267 | 9.146 | 9.252 | 286,539 | +0.12(+1.33%) |
Apr 05, 2021 | 9.192 | 9.192 | 9.040 | 9.131 | 290,507 | +0.06(+0.67%) |
Apr 01, 2021 | 9.071 | 9.093 | 9.003 | 9.071 | 233,042 | +0.08(+0.93%) |
Mar 31, 2021 | 9.071 | 9.124 | 8.987 | 8.987 | 222,018 | -0.08(-0.83%) |
Mar 30, 2021 | 9.086 | 9.139 | 9.055 | 9.063 | 267,176 | -0.01(-0.08%) |
Mar 29, 2021 | 9.003 | 9.131 | 8.984 | 9.071 | 285,727 | -0.03(-0.33%) |
Mar 26, 2021 | 9.116 | 9.161 | 9.033 | 9.101 | 226,565 | +0.01(+0.08%) |
Mar 25, 2021 | 9.086 | 9.146 | 8.919 | 9.093 | 441,564 | +0.02(+0.17%) |
Mar 24, 2021 | 9.146 | 9.305 | 9.078 | 9.078 | 237,502 | -0.04(-0.41%) |
Mar 23, 2021 | 9.184 | 9.245 | 9.093 | 9.116 | 185,149 | -0.14(-1.47%) |
Mar 22, 2021 | 9.169 | 9.267 | 9.116 | 9.252 | 256,487 | +0.08(+0.82%) |
Mar 19, 2021 | 9.192 | 9.356 | 9.093 | 9.177 | 412,153 | +0.01(+0.08%) |
Mar 18, 2021 | 9.411 | 9.449 | 9.139 | 9.169 | 263,293 | -0.23(-2.49%) |
Mar 17, 2021 | 9.494 | 9.555 | 9.381 | 9.403 | 310,981 | -0.07(-0.76%) |
Mar 16, 2021 | 9.528 | 9.543 | 9.273 | 9.475 | 493,547 | -0.01(-0.08%) |
Mar 15, 2021 | 9.415 | 9.505 | 9.295 | 9.483 | 592,539 | +0.16(+1.69%) |
Mar 12, 2021 | 9.220 | 9.423 | 9.213 | 9.325 | 630,911 | +0.15(+1.64%) |
Mar 11, 2021 | 9.160 | 9.280 | 9.152 | 9.175 | 418,931 | +0.02(+0.16%) |
Mar 10, 2021 | 9.070 | 9.175 | 9.070 | 9.160 | 271,544 | +0.10(+1.08%) |
Mar 09, 2021 | 9.092 | 9.160 | 9.017 | 9.062 | 380,505 | -0.08(-0.90%) |
Mar 08, 2021 | 9.047 | 9.145 | 8.890 | 9.145 | 326,377 | +0.14(+1.58%) |
Mar 05, 2021 | 9.055 | 9.055 | 8.683 | 9.002 | 354,679 | +0.02(+0.25%) |
Mar 04, 2021 | 9.115 | 9.137 | 8.830 | 8.980 | 315,306 | -0.12(-1.32%) |
Mar 03, 2021 | 9.145 | 9.160 | 9.062 | 9.100 | 237,960 | -0.01(-0.08%) |
Mar 02, 2021 | 9.077 | 9.122 | 9.032 | 9.107 | 190,761 | +0.02(+0.25%) |
Mar 01, 2021 | 9.070 | 9.130 | 9.032 | 9.085 | 441,081 | +0.14(+1.51%) |
Feb 26, 2021 | 8.897 | 9.017 | 8.875 | 8.950 | 177,805 | +0.08(+0.85%) |
Feb 25, 2021 | 9.085 | 9.085 | 8.860 | 8.875 | 281,424 | -0.17(-1.83%) |
Feb 24, 2021 | 8.957 | 9.069 | 8.957 | 9.040 | 208,785 | +0.08(+0.84%) |
Feb 23, 2021 | 8.987 | 9.010 | 8.762 | 8.965 | 236,250 | -0.02(-0.17%) |
Feb 22, 2021 | 8.972 | 9.055 | 8.965 | 8.980 | 244,302 | +0.03(+0.34%) |
Feb 19, 2021 | 8.897 | 8.972 | 8.860 | 8.950 | 220,692 | +0.11(+1.19%) |
Feb 18, 2021 | 8.867 | 8.935 | 8.809 | 8.845 | 245,798 | -0.02(-0.17%) |
Feb 17, 2021 | 8.920 | 8.974 | 8.822 | 8.860 | 131,515 | -0.03(-0.34%) |
Feb 16, 2021 | 8.845 | 9.047 | 8.770 | 8.890 | 423,593 | +0.08(+0.94%) |
Feb 12, 2021 | 8.927 | 8.972 | 8.770 | 8.807 | 250,926 | -0.11(-1.18%) |
Feb 11, 2021 | 8.965 | 8.980 | 8.755 | 8.912 | 363,961 | +0.01(+0.13%) |
Feb 10, 2021 | 8.700 | 8.975 | 8.566 | 8.901 | 580,083 | +0.12(+1.36%) |
Feb 09, 2021 | 8.804 | 8.841 | 8.700 | 8.782 | 345,682 | +0.00(+0.00%) |
Feb 08, 2021 | 8.745 | 8.826 | 8.681 | 8.782 | 308,386 | +0.07(+0.77%) |
Feb 05, 2021 | 8.596 | 8.745 | 8.566 | 8.715 | 353,762 | +0.13(+1.56%) |
Feb 04, 2021 | 8.566 | 8.596 | 8.529 | 8.581 | 238,269 | +0.07(+0.88%) |
Feb 03, 2021 | 8.603 | 8.603 | 8.372 | 8.506 | 229,392 | +0.09(+1.06%) |
Feb 02, 2021 | 8.268 | 8.506 | 8.268 | 8.417 | 254,762 | +0.16(+1.99%) |
Feb 01, 2021 | 8.119 | 8.305 | 8.074 | 8.253 | 187,869 | +0.15(+1.84%) |
Jan 29, 2021 | 8.231 | 8.245 | 7.948 | 8.104 | 309,055 | -0.14(-1.72%) |
Jan 28, 2021 | 8.275 | 8.319 | 8.171 | 8.245 | 268,390 | +0.04(+0.45%) |
Jan 27, 2021 | 8.313 | 8.380 | 8.141 | 8.208 | 302,199 | -0.13(-1.61%) |
Jan 26, 2021 | 8.275 | 8.409 | 8.245 | 8.342 | 303,843 | +0.12(+1.45%) |
Jan 25, 2021 | 8.313 | 8.342 | 8.201 | 8.223 | 203,176 | -0.09(-1.08%) |
Jan 22, 2021 | 8.268 | 8.313 | 8.223 | 8.313 | 139,088 | +0.01(+0.18%) |
Jan 21, 2021 | 8.275 | 8.402 | 8.216 | 8.298 | 213,550 | +0.03(+0.36%) |
Jan 20, 2021 | 8.275 | 8.342 | 8.208 | 8.268 | 248,919 | +0.01(+0.09%) |
Jan 19, 2021 | 8.447 | 8.476 | 8.231 | 8.260 | 417,720 | -0.19(-2.20%) |
Jan 15, 2021 | 8.476 | 8.551 | 8.395 | 8.447 | 243,673 | -0.09(-1.09%) |
Jan 14, 2021 | 8.422 | 8.562 | 8.407 | 8.540 | 450,938 | +0.13(+1.58%) |
Jan 13, 2021 | 8.340 | 8.414 | 8.318 | 8.407 | 349,327 | +0.10(+1.16%) |
Jan 12, 2021 | 8.355 | 8.355 | 8.244 | 8.311 | 265,480 | +0.06(+0.72%) |
Jan 11, 2021 | 8.289 | 8.348 | 8.215 | 8.252 | 322,679 | -0.02(-0.27%) |
Jan 08, 2021 | 8.274 | 8.303 | 8.089 | 8.274 | 266,945 | +0.05(+0.63%) |
Jan 07, 2021 | 8.096 | 8.239 | 8.060 | 8.222 | 209,095 | +0.15(+1.83%) |
Jan 06, 2021 | 7.956 | 8.156 | 7.949 | 8.074 | 370,333 | +0.18(+2.34%) |
Jan 05, 2021 | 7.720 | 7.978 | 7.720 | 7.890 | 234,506 | +0.16(+2.10%) |
Jan 04, 2021 | 7.831 | 7.860 | 7.631 | 7.727 | 366,896 | -0.05(-0.66%) |
Dec 31, 2020 | 7.779 | 7.779 | 7.779 | 315,750 | +0.08(+1.06%) | |
Dec 30, 2020 | 7.683 | 7.757 | 7.624 | 7.698 | 315,750 | +0.02(+0.29%) |
Dec 29, 2020 | 7.550 | 7.727 | 7.513 | 7.675 | 312,605 | +0.13(+1.76%) |
Dec 28, 2020 | 7.616 | 7.705 | 7.535 | 7.542 | 268,846 | -0.03(-0.39%) |
Dec 24, 2020 | 7.579 | 7.624 | 7.550 | 7.572 | 105,316 | -0.02(-0.29%) |
Dec 23, 2020 | 7.520 | 7.661 | 7.514 | 7.594 | 161,052 | +0.10(+1.38%) |
Dec 22, 2020 | 7.616 | 7.683 | 7.491 | 7.491 | 269,965 | -0.13(-1.74%) |
Dec 21, 2020 | 7.535 | 7.716 | 7.535 | 7.624 | 254,317 | +0.00(+0.00%) |
Dec 18, 2020 | 7.794 | 7.810 | 7.602 | 7.624 | 477,577 | -0.12(-1.53%) |
Dec 17, 2020 | 7.853 | 7.875 | 7.742 | 7.742 | 285,426 | -0.11(-1.41%) |
Dec 16, 2020 | 7.941 | 7.971 | 7.816 | 7.853 | 307,418 | -0.08(-1.07%) |
Dec 15, 2020 | 7.996 | 8.019 | 7.872 | 7.938 | 397,987 | +0.04(+0.46%) |
Dec 14, 2020 | 8.047 | 8.084 | 7.879 | 7.901 | 446,501 | -0.03(-0.37%) |
Dec 11, 2020 | 7.718 | 8.047 | 7.623 | 7.930 | 447,521 | +0.18(+2.36%) |
Dec 10, 2020 | 7.872 | 7.872 | 7.740 | 7.747 | 271,621 | -0.14(-1.76%) |
Dec 09, 2020 | 7.952 | 8.011 | 7.755 | 7.886 | 244,984 | -0.01(-0.19%) |
Dec 08, 2020 | 7.952 | 8.055 | 7.850 | 7.901 | 332,380 | -0.07(-0.92%) |
Dec 07, 2020 | 8.040 | 8.077 | 7.945 | 7.974 | 245,271 | -0.05(-0.64%) |
Dec 04, 2020 | 8.033 | 8.201 | 8.026 | 8.026 | 432,636 | +0.04(+0.46%) |
Dec 03, 2020 | 7.967 | 8.047 | 7.923 | 7.989 | 313,429 | +0.07(+0.83%) |
Dec 02, 2020 | 7.820 | 7.982 | 7.813 | 7.923 | 332,066 | +0.10(+1.22%) |
Dec 01, 2020 | 7.799 | 7.879 | 7.769 | 7.828 | 327,693 | +0.19(+2.49%) |
Nov 30, 2020 | 7.762 | 7.828 | 7.630 | 7.637 | 261,955 | -0.12(-1.60%) |
Nov 27, 2020 | 7.725 | 7.820 | 7.703 | 7.762 | 155,546 | +0.04(+0.57%) |
Nov 25, 2020 | 7.747 | 7.791 | 7.689 | 7.718 | 246,362 | +0.01(+0.10%) |
Nov 24, 2020 | 7.652 | 7.842 | 7.601 | 7.711 | 295,401 | +0.13(+1.74%) |
Nov 23, 2020 | 7.564 | 7.755 | 7.557 | 7.579 | 398,101 | +0.02(+0.29%) |
Nov 20, 2020 | 7.425 | 7.681 | 7.388 | 7.557 | 473,742 | +0.17(+2.28%) |
Nov 19, 2020 | 6.949 | 7.535 | 6.883 | 7.388 | 819,399 | +0.59(+8.73%) |
Nov 18, 2020 | 6.810 | 6.993 | 6.810 | 6.795 | 319,603 | +0.01(+0.11%) |
Nov 17, 2020 | 6.744 | 6.847 | 6.707 | 6.788 | 171,515 | +0.00(+0.00%) |
Nov 16, 2020 | 6.825 | 6.956 | 6.759 | 6.788 | 382,697 | +0.02(+0.27%) |
Nov 13, 2020 | 6.625 | 6.828 | 6.625 | 6.770 | 350,438 | +0.18(+2.69%) |
Nov 12, 2020 | 6.579 | 6.617 | 6.465 | 6.592 | 379,418 | -0.02(-0.27%) |
Nov 11, 2020 | 6.502 | 6.625 | 6.465 | 6.610 | 238,342 | +0.11(+1.67%) |
Nov 10, 2020 | 6.313 | 6.567 | 6.305 | 6.502 | 328,700 | +0.21(+3.34%) |
Nov 09, 2020 | 6.291 | 6.610 | 6.168 | 6.291 | 424,144 | +0.21(+3.46%) |
Nov 06, 2020 | 6.125 | 6.233 | 6.038 | 6.081 | 209,435 | -0.09(-1.41%) |
Nov 05, 2020 | 5.987 | 6.197 | 5.965 | 6.168 | 232,063 | +0.23(+3.91%) |
Nov 04, 2020 | 5.943 | 5.994 | 5.835 | 5.936 | 202,001 | +0.07(+1.11%) |
Nov 03, 2020 | 5.871 | 5.943 | 5.827 | 5.871 | 228,104 | +0.03(+0.50%) |
Nov 02, 2020 | 5.733 | 5.943 | 5.711 | 5.842 | 303,276 | +0.19(+3.33%) |
Oct 30, 2020 | 5.704 | 5.769 | 5.581 | 5.653 | 322,568 | -0.07(-1.27%) |
Oct 29, 2020 | 5.726 | 5.827 | 5.653 | 5.726 | 332,680 | +0.04(+0.77%) |
Oct 28, 2020 | 5.936 | 5.962 | 5.675 | 5.682 | 472,730 | -0.27(-4.51%) |
Oct 27, 2020 | 5.914 | 6.052 | 5.914 | 5.951 | 278,069 | +0.04(+0.61%) |
Oct 26, 2020 | 6.067 | 6.067 | 5.900 | 5.914 | 220,771 | -0.19(-3.09%) |
Oct 23, 2020 | 6.074 | 6.117 | 5.987 | 6.103 | 154,385 | +0.07(+1.20%) |
Oct 22, 2020 | 5.922 | 6.045 | 5.885 | 6.030 | 363,884 | +0.11(+1.84%) |
Oct 21, 2020 | 6.045 | 6.096 | 5.922 | 5.922 | 212,023 | -0.12(-1.92%) |
Oct 20, 2020 | 6.219 | 6.219 | 6.023 | 6.038 | 296,735 | -0.15(-2.40%) |
Oct 19, 2020 | 6.244 | 6.259 | 6.165 | 6.186 | 632,179 | -0.04(-0.69%) |
Oct 16, 2020 | 6.236 | 6.244 | 6.193 | 6.229 | 142,851 | +0.03(+0.52%) |
Oct 15, 2020 | 6.236 | 6.244 | 6.179 | 6.197 | 237,864 | -0.01(-0.17%) |
Oct 14, 2020 | 6.201 | 6.265 | 6.201 | 6.208 | 97,565 | +0.01(+0.12%) |
Oct 13, 2020 | 6.208 | 6.236 | 6.165 | 6.201 | 195,868 | -0.04(-0.57%) |
Oct 12, 2020 | 6.244 | 6.279 | 6.201 | 6.236 | 174,631 | +0.00(+0.00%) |
Oct 09, 2020 | 6.287 | 6.315 | 6.229 | 6.236 | 159,591 | -0.05(-0.80%) |
Oct 08, 2020 | 6.272 | 6.301 | 6.251 | 6.287 | 99,768 | +0.06(+1.04%) |
Oct 07, 2020 | 6.251 | 6.294 | 6.165 | 6.222 | 141,522 | +0.01(+0.12%) |
Oct 06, 2020 | 6.258 | 6.301 | 6.172 | 6.215 | 159,382 | +0.00(+0.00%) |
Oct 05, 2020 | 6.201 | 6.287 | 6.193 | 6.215 | 144,450 | +0.03(+0.46%) |
Oct 02, 2020 | 5.986 | 6.236 | 5.978 | 6.186 | 153,872 | +0.06(+1.05%) |
Oct 01, 2020 | 6.107 | 6.136 | 6.057 | 6.122 | 174,139 | +0.07(+1.18%) |
Sep 30, 2020 | 6.100 | 6.193 | 6.034 | 6.050 | 234,926 | -0.01(-0.24%) |
Sep 29, 2020 | 6.143 | 6.208 | 6.000 | 6.064 | 251,266 | -0.10(-1.69%) |
Sep 28, 2020 | 5.978 | 6.244 | 5.966 | 6.168 | 267,553 | +0.29(+4.94%) |
Sep 25, 2020 | 5.763 | 5.914 | 5.735 | 5.878 | 353,501 | +0.16(+2.76%) |
Sep 24, 2020 | 5.799 | 5.813 | 5.699 | 5.720 | 296,419 | -0.07(-1.24%) |
Sep 23, 2020 | 5.978 | 6.014 | 5.778 | 5.792 | 214,557 | -0.15(-2.53%) |
Sep 22, 2020 | 5.964 | 6.007 | 5.935 | 5.942 | 118,988 | +0.02(+0.36%) |
Sep 21, 2020 | 6.000 | 6.000 | 5.856 | 5.921 | 339,985 | -0.08(-1.31%) |
Sep 18, 2020 | 6.143 | 6.143 | 5.975 | 6.000 | 358,942 | -0.11(-1.76%) |
Sep 17, 2020 | 6.143 | 6.179 | 6.086 | 6.107 | 151,058 | -0.05(-0.81%) |
Sep 16, 2020 | 6.143 | 6.294 | 6.136 | 6.158 | 257,000 | -0.08(-1.32%) |
Sep 15, 2020 | 6.268 | 6.318 | 6.183 | 6.240 | 209,529 | +0.01(+0.23%) |
Sep 14, 2020 | 6.155 | 6.283 | 6.148 | 6.226 | 265,314 | +0.11(+1.86%) |
Sep 11, 2020 | 6.141 | 6.155 | 6.084 | 6.112 | 131,436 | +0.01(+0.23%) |
Sep 10, 2020 | 6.134 | 6.212 | 6.070 | 6.098 | 156,327 | -0.01(-0.12%) |
Sep 09, 2020 | 6.197 | 6.212 | 6.077 | 6.105 | 228,446 | -0.04(-0.58%) |
Sep 08, 2020 | 6.070 | 6.197 | 5.978 | 6.141 | 249,653 | +0.08(+1.29%) |
Sep 04, 2020 | 6.169 | 6.219 | 5.921 | 6.063 | 309,833 | -0.04(-0.58%) |
Sep 03, 2020 | 6.212 | 6.240 | 6.049 | 6.098 | 322,340 | -0.09(-1.49%) |
Sep 02, 2020 | 6.063 | 6.240 | 5.999 | 6.190 | 217,202 | +0.14(+2.34%) |
Sep 01, 2020 | 6.056 | 6.077 | 5.971 | 6.049 | 237,539 | +0.01(+0.23%) |
Aug 31, 2020 | 6.006 | 6.077 | 5.965 | 6.034 | 200,923 | -0.04(-0.58%) |
Aug 28, 2020 | 6.020 | 6.148 | 6.020 | 6.070 | 200,961 | +0.09(+1.54%) |
Aug 27, 2020 | 5.914 | 6.013 | 5.907 | 5.978 | 158,051 | +0.09(+1.51%) |
Aug 26, 2020 | 6.063 | 6.077 | 5.878 | 5.889 | 265,478 | -0.14(-2.29%) |
Aug 25, 2020 | 6.056 | 6.098 | 5.992 | 6.027 | 142,264 | +0.01(+0.24%) |
Aug 24, 2020 | 5.871 | 6.049 | 5.871 | 6.013 | 190,389 | +0.14(+2.42%) |
Aug 21, 2020 | 5.857 | 5.900 | 5.822 | 5.871 | 207,308 | +0.01(+0.24%) |
Aug 20, 2020 | 5.885 | 5.970 | 5.857 | 5.857 | 156,564 | -0.04(-0.72%) |
Aug 19, 2020 | 6.034 | 6.105 | 5.889 | 5.900 | 223,121 | -0.16(-2.58%) |
Aug 18, 2020 | 6.183 | 6.205 | 6.027 | 6.056 | 227,621 | -0.13(-2.12%) |
Aug 17, 2020 | 6.173 | 6.201 | 6.096 | 6.187 | 261,895 | +0.02(+0.34%) |
Aug 14, 2020 | 6.103 | 6.222 | 6.060 | 6.166 | 281,844 | +0.06(+1.03%) |
Aug 13, 2020 | 6.110 | 6.201 | 6.049 | 6.103 | 208,987 | -0.01(-0.23%) |
Aug 12, 2020 | 6.089 | 6.159 | 6.075 | 6.117 | 256,490 | +0.10(+1.63%) |
Aug 11, 2020 | 6.047 | 6.131 | 6.004 | 6.018 | 262,660 | +0.05(+0.82%) |
Aug 10, 2020 | 5.885 | 6.047 | 5.857 | 5.969 | 260,501 | +0.13(+2.28%) |
Aug 07, 2020 | 5.787 | 5.885 | 5.787 | 5.836 | 294,817 | +0.05(+0.85%) |
Aug 06, 2020 | 5.927 | 5.976 | 5.780 | 5.787 | 626,497 | -0.31(-5.06%) |
Aug 05, 2020 | 5.934 | 6.159 | 5.934 | 6.096 | 305,178 | +0.16(+2.72%) |
Aug 04, 2020 | 5.843 | 5.955 | 5.843 | 5.934 | 316,999 | +0.10(+1.68%) |
Aug 03, 2020 | 5.864 | 5.927 | 5.822 | 5.836 | 245,845 | +0.02(+0.36%) |
Jul 31, 2020 | 5.906 | 5.927 | 5.773 | 5.815 | 165,798 | -0.09(-1.54%) |
Jul 30, 2020 | 5.857 | 5.934 | 5.815 | 5.906 | 151,350 | -0.03(-0.47%) |
Jul 29, 2020 | 5.927 | 5.958 | 5.871 | 5.934 | 134,987 | +0.01(+0.12%) |
Jul 28, 2020 | 5.913 | 5.948 | 5.857 | 5.927 | 202,584 | +0.02(+0.36%) |
Jul 27, 2020 | 5.899 | 6.032 | 5.836 | 5.906 | 149,311 | +0.01(+0.12%) |
Jul 24, 2020 | 5.948 | 5.983 | 5.878 | 5.899 | 164,658 | -0.04(-0.71%) |
Jul 23, 2020 | 5.955 | 5.955 | 5.885 | 5.941 | 219,087 | +0.01(+0.24%) |
Jul 22, 2020 | 5.780 | 5.934 | 5.759 | 5.927 | 174,780 | +0.08(+1.38%) |
Jul 21, 2020 | 5.773 | 5.892 | 5.766 | 5.847 | 300,439 | +0.11(+1.89%) |
Jul 20, 2020 | 5.857 | 5.868 | 5.724 | 5.738 | 259,755 | -0.07(-1.21%) |
Jul 17, 2020 | 5.857 | 5.857 | 5.787 | 5.808 | 115,047 | -0.01(-0.24%) |
Jul 16, 2020 | 5.836 | 5.892 | 5.766 | 5.822 | 336,482 | -0.09(-1.54%) |
Jul 15, 2020 | 5.885 | 5.920 | 5.822 | 5.913 | 271,880 | +0.08(+1.38%) |
Jul 14, 2020 | 5.756 | 5.867 | 5.708 | 5.833 | 286,549 | +0.06(+0.96%) |
Jul 13, 2020 | 5.895 | 5.916 | 5.756 | 5.777 | 255,268 | -0.03(-0.48%) |
Jul 10, 2020 | 5.666 | 5.840 | 5.666 | 5.805 | 211,527 | +0.15(+2.57%) |
Jul 09, 2020 | 5.833 | 5.846 | 5.631 | 5.659 | 254,791 | -0.16(-2.74%) |
Jul 08, 2020 | 5.749 | 5.846 | 5.722 | 5.819 | 138,506 | +0.08(+1.33%) |
Jul 07, 2020 | 5.895 | 5.909 | 5.735 | 5.742 | 286,582 | -0.17(-2.82%) |
Jul 06, 2020 | 5.798 | 5.916 | 5.791 | 5.909 | 316,461 | +0.10(+1.79%) |
Jul 02, 2020 | 5.930 | 5.964 | 5.763 | 5.805 | 219,745 | +0.01(+0.12%) |
Jul 01, 2020 | 5.867 | 5.937 | 5.729 | 5.798 | 240,714 | -0.03(-0.48%) |
Jun 30, 2020 | 5.777 | 5.971 | 5.777 | 5.826 | 175,031 | -0.01(-0.12%) |
Jun 29, 2020 | 5.687 | 5.840 | 5.644 | 5.833 | 206,053 | +0.16(+2.81%) |
Jun 26, 2020 | 5.729 | 5.729 | 5.562 | 5.673 | 167,404 | -0.08(-1.45%) |
Jun 25, 2020 | 5.631 | 5.770 | 5.562 | 5.756 | 159,914 | +0.10(+1.72%) |
Jun 24, 2020 | 5.652 | 5.683 | 5.475 | 5.659 | 194,527 | -0.06(-1.09%) |
Jun 23, 2020 | 5.853 | 5.895 | 5.607 | 5.722 | 333,092 | -0.05(-0.84%) |
Jun 22, 2020 | 5.687 | 5.812 | 5.604 | 5.770 | 178,198 | +0.06(+0.97%) |
Jun 19, 2020 | 5.909 | 5.985 | 5.656 | 5.715 | 334,377 | -0.12(-2.02%) |
Jun 18, 2020 | 5.950 | 6.013 | 5.791 | 5.833 | 260,745 | -0.14(-2.32%) |
Jun 17, 2020 | 6.207 | 6.228 | 5.930 | 5.971 | 235,282 | -0.27(-4.33%) |
Jun 16, 2020 | 6.380 | 6.394 | 6.113 | 6.242 | 324,677 | +0.05(+0.84%) |
Jun 15, 2020 | 5.805 | 6.320 | 5.799 | 6.190 | 523,840 | +0.12(+2.04%) |
Jun 12, 2020 | 5.785 | 6.121 | 5.757 | 6.066 | 535,976 | +0.60(+10.92%) |
Jun 11, 2020 | 5.703 | 5.819 | 5.380 | 5.469 | 729,232 | -0.58(-9.64%) |
Jun 10, 2020 | 6.499 | 6.622 | 5.847 | 6.053 | 977,207 | -0.41(-6.37%) |
Jun 09, 2020 | 6.478 | 6.492 | 6.238 | 6.464 | 300,490 | -0.04(-0.63%) |
Jun 08, 2020 | 6.478 | 6.505 | 6.348 | 6.505 | 426,480 | +0.40(+6.52%) |
Jun 05, 2020 | 6.149 | 6.406 | 6.087 | 6.107 | 284,455 | +0.12(+2.06%) |
Jun 04, 2020 | 5.881 | 6.032 | 5.853 | 5.984 | 259,486 | +0.10(+1.63%) |
Jun 03, 2020 | 5.819 | 5.943 | 5.792 | 5.888 | 405,093 | +0.14(+2.51%) |
Jun 02, 2020 | 5.778 | 5.895 | 5.682 | 5.744 | 273,849 | +0.01(+0.12%) |
Jun 01, 2020 | 5.716 | 5.888 | 5.709 | 5.737 | 325,913 | +0.03(+0.48%) |
May 29, 2020 | 5.682 | 5.716 | 5.497 | 5.709 | 417,064 | +0.03(+0.48%) |
May 28, 2020 | 5.833 | 5.905 | 5.661 | 5.682 | 374,854 | -0.16(-2.70%) |
May 27, 2020 | 5.936 | 5.991 | 5.675 | 5.840 | 578,829 | +0.04(+0.71%) |
May 26, 2020 | 5.853 | 5.922 | 5.730 | 5.799 | 402,977 | +0.19(+3.30%) |
May 22, 2020 | 5.593 | 5.641 | 5.469 | 5.613 | 249,772 | +0.08(+1.49%) |
May 21, 2020 | 5.483 | 5.661 | 5.449 | 5.531 | 276,380 | +0.03(+0.62%) |
May 20, 2020 | 5.449 | 5.552 | 5.366 | 5.497 | 349,154 | +0.18(+3.35%) |
May 19, 2020 | 5.147 | 5.442 | 5.133 | 5.318 | 398,177 | +0.21(+4.17%) |
May 18, 2020 | 5.202 | 5.255 | 5.085 | 5.106 | 494,154 | +0.16(+3.33%) |
May 15, 2020 | 4.879 | 5.003 | 4.810 | 4.941 | 742,031 | +0.09(+1.91%) |
May 14, 2020 | 4.706 | 4.868 | 4.584 | 4.848 | 792,899 | +0.08(+1.70%) |
May 13, 2020 | 5.017 | 5.017 | 4.679 | 4.767 | 603,620 | -0.20(-4.09%) |
May 12, 2020 | 4.740 | 5.160 | 4.611 | 4.970 | 1,165,570 | +0.35(+7.62%) |
May 11, 2020 | 4.638 | 4.713 | 4.503 | 4.618 | 332,042 | +0.01(+0.15%) |
May 08, 2020 | 4.625 | 4.702 | 4.537 | 4.611 | 264,502 | +0.04(+0.89%) |
May 07, 2020 | 4.537 | 4.672 | 4.415 | 4.571 | 455,178 | +0.12(+2.58%) |
May 06, 2020 | 4.259 | 4.496 | 4.227 | 4.455 | 248,262 | +0.17(+3.95%) |
May 05, 2020 | 4.408 | 4.611 | 4.171 | 4.286 | 561,558 | -0.05(-1.25%) |
May 04, 2020 | 4.496 | 4.564 | 4.259 | 4.340 | 364,630 | -0.24(-5.32%) |