Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.235 | 6.235 | 6.235 | 60,610 | -0.05(-0.83%) | |
Dec 30, 2020 | 6.183 | 6.309 | 6.183 | 6.288 | 60,610 | +0.13(+2.06%) |
Dec 29, 2020 | 6.235 | 6.235 | 6.161 | 6.161 | 21,140 | -0.04(-0.72%) |
Dec 28, 2020 | 6.213 | 6.220 | 6.161 | 6.206 | 37,896 | +0.04(+0.73%) |
Dec 24, 2020 | 6.191 | 6.198 | 6.146 | 6.161 | 34,095 | -0.04(-0.72%) |
Dec 23, 2020 | 6.139 | 6.228 | 6.139 | 6.206 | 66,625 | -0.02(-0.36%) |
Dec 22, 2020 | 6.168 | 6.295 | 6.168 | 6.228 | 41,020 | -0.03(-0.48%) |
Dec 21, 2020 | 6.258 | 6.295 | 6.153 | 6.258 | 74,393 | -0.07(-1.18%) |
Dec 18, 2020 | 6.362 | 6.362 | 6.280 | 6.332 | 70,741 | -0.01(-0.23%) |
Dec 17, 2020 | 6.317 | 6.362 | 6.317 | 6.347 | 45,031 | +0.03(+0.47%) |
Dec 16, 2020 | 6.314 | 6.331 | 6.302 | 6.317 | 23,069 | -0.01(-0.12%) |
Dec 15, 2020 | 6.243 | 6.332 | 6.243 | 6.325 | 43,659 | +0.09(+1.43%) |
Dec 14, 2020 | 6.273 | 6.317 | 6.213 | 6.235 | 76,177 | -0.04(-0.59%) |
Dec 11, 2020 | 6.295 | 6.295 | 6.258 | 6.273 | 29,531 | -0.02(-0.36%) |
Dec 10, 2020 | 6.258 | 6.300 | 6.258 | 6.295 | 33,757 | +0.04(+0.72%) |
Dec 09, 2020 | 6.243 | 6.321 | 6.228 | 6.250 | 45,438 | +0.01(+0.24%) |
Dec 08, 2020 | 6.273 | 6.299 | 6.220 | 6.235 | 80,235 | -0.02(-0.36%) |
Dec 07, 2020 | 6.258 | 6.265 | 6.183 | 6.258 | 118,771 | +0.00(+0.00%) |
Dec 04, 2020 | 6.228 | 6.258 | 6.220 | 6.258 | 65,371 | +0.06(+0.96%) |
Dec 03, 2020 | 6.220 | 6.243 | 6.194 | 6.198 | 41,423 | +0.01(+0.24%) |
Dec 02, 2020 | 6.146 | 6.220 | 6.057 | 6.183 | 141,496 | +0.01(+0.12%) |
Dec 01, 2020 | 6.183 | 6.220 | 6.153 | 6.176 | 97,241 | +0.07(+1.10%) |
Nov 30, 2020 | 6.116 | 6.139 | 6.086 | 6.109 | 72,706 | -0.06(-0.97%) |
Nov 27, 2020 | 6.168 | 6.183 | 6.161 | 6.168 | 18,255 | +0.01(+0.12%) |
Nov 25, 2020 | 6.220 | 6.220 | 6.109 | 6.161 | 27,383 | -0.01(-0.24%) |
Nov 24, 2020 | 6.183 | 6.213 | 6.027 | 6.176 | 95,499 | +0.01(+0.24%) |
Nov 23, 2020 | 6.101 | 6.182 | 6.049 | 6.161 | 64,261 | +0.09(+1.47%) |
Nov 20, 2020 | 6.176 | 6.176 | 6.034 | 6.071 | 51,545 | -0.07(-1.21%) |
Nov 19, 2020 | 6.153 | 6.153 | 6.081 | 6.146 | 96,612 | +0.02(+0.36%) |
Nov 18, 2020 | 6.110 | 6.201 | 6.110 | 6.124 | 132,434 | +0.01(+0.12%) |
Nov 17, 2020 | 6.044 | 6.131 | 5.998 | 6.117 | 114,237 | +0.07(+1.20%) |
Nov 16, 2020 | 6.117 | 6.124 | 6.001 | 6.044 | 78,431 | +0.11(+1.84%) |
Nov 13, 2020 | 5.819 | 6.008 | 5.819 | 5.935 | 67,506 | +0.12(+2.00%) |
Nov 12, 2020 | 5.870 | 5.870 | 5.804 | 5.819 | 62,680 | -0.03(-0.50%) |
Nov 11, 2020 | 5.826 | 5.877 | 5.790 | 5.848 | 51,482 | +0.09(+1.52%) |
Nov 10, 2020 | 5.651 | 5.797 | 5.644 | 5.761 | 51,113 | +0.16(+2.86%) |
Nov 09, 2020 | 5.688 | 5.804 | 5.528 | 5.600 | 99,373 | +0.17(+3.08%) |
Nov 06, 2020 | 5.564 | 5.579 | 5.433 | 5.433 | 77,680 | -0.15(-2.61%) |
Nov 05, 2020 | 5.579 | 5.593 | 5.530 | 5.579 | 28,941 | +0.09(+1.72%) |
Nov 04, 2020 | 5.564 | 5.564 | 5.462 | 5.484 | 25,967 | +0.03(+0.53%) |
Nov 03, 2020 | 5.426 | 5.473 | 5.409 | 5.455 | 38,815 | +0.07(+1.35%) |
Nov 02, 2020 | 5.426 | 5.448 | 5.368 | 5.382 | 37,776 | +0.02(+0.41%) |
Oct 30, 2020 | 5.360 | 5.411 | 5.317 | 5.360 | 88,679 | -0.05(-0.94%) |
Oct 29, 2020 | 5.368 | 5.419 | 5.353 | 5.411 | 39,791 | +0.04(+0.68%) |
Oct 28, 2020 | 5.470 | 5.470 | 5.375 | 5.375 | 39,525 | -0.14(-2.51%) |
Oct 27, 2020 | 5.535 | 5.615 | 5.513 | 5.513 | 65,871 | -0.04(-0.66%) |
Oct 26, 2020 | 5.579 | 5.600 | 5.542 | 5.550 | 35,676 | -0.12(-2.18%) |
Oct 23, 2020 | 5.630 | 5.731 | 5.608 | 5.673 | 54,445 | +0.07(+1.30%) |
Oct 22, 2020 | 5.557 | 5.630 | 5.550 | 5.600 | 43,279 | +0.04(+0.79%) |
Oct 21, 2020 | 5.571 | 5.710 | 5.557 | 5.557 | 28,466 | -0.03(-0.52%) |
Oct 20, 2020 | 5.615 | 5.630 | 5.579 | 5.586 | 25,103 | +0.03(+0.52%) |
Oct 19, 2020 | 5.673 | 5.680 | 5.506 | 5.557 | 47,143 | -0.07(-1.29%) |
Oct 16, 2020 | 5.615 | 5.651 | 5.615 | 5.630 | 20,623 | +0.00(+0.00%) |
Oct 15, 2020 | 5.615 | 5.637 | 5.542 | 5.630 | 45,626 | -0.02(-0.39%) |
Oct 14, 2020 | 5.702 | 5.731 | 5.644 | 5.651 | 46,703 | -0.01(-0.26%) |
Oct 13, 2020 | 5.673 | 5.702 | 5.666 | 5.666 | 28,475 | -0.04(-0.76%) |
Oct 12, 2020 | 5.673 | 5.710 | 5.673 | 5.710 | 39,753 | +0.04(+0.64%) |
Oct 09, 2020 | 5.724 | 5.753 | 5.579 | 5.673 | 18,698 | -0.01(-0.26%) |
Oct 08, 2020 | 5.651 | 5.710 | 5.651 | 5.688 | 23,100 | +0.04(+0.77%) |
Oct 07, 2020 | 5.630 | 5.644 | 5.593 | 5.644 | 21,853 | +0.04(+0.78%) |
Oct 06, 2020 | 5.593 | 5.717 | 5.593 | 5.600 | 46,692 | -0.02(-0.39%) |
Oct 05, 2020 | 5.637 | 5.637 | 5.564 | 5.622 | 33,226 | +0.08(+1.44%) |
Oct 02, 2020 | 5.455 | 5.630 | 5.455 | 5.542 | 22,548 | -0.00(-0.07%) |
Oct 01, 2020 | 5.535 | 5.568 | 5.477 | 5.546 | 25,872 | -0.04(-0.72%) |
Sep 30, 2020 | 5.651 | 5.651 | 5.560 | 5.586 | 41,932 | -0.01(-0.13%) |
Sep 29, 2020 | 5.579 | 5.593 | 5.528 | 5.593 | 29,047 | +0.04(+0.65%) |
Sep 28, 2020 | 5.608 | 5.608 | 5.533 | 5.557 | 42,930 | +0.04(+0.66%) |
Sep 25, 2020 | 5.528 | 5.557 | 5.499 | 5.520 | 121,127 | +0.05(+0.86%) |
Sep 24, 2020 | 5.506 | 5.528 | 5.455 | 5.473 | 65,510 | -0.09(-1.63%) |
Sep 23, 2020 | 5.608 | 5.608 | 5.486 | 5.564 | 58,187 | -0.07(-1.29%) |
Sep 22, 2020 | 5.535 | 5.637 | 5.528 | 5.637 | 42,459 | +0.11(+1.97%) |
Sep 21, 2020 | 5.593 | 5.593 | 5.528 | 5.528 | 62,264 | -0.13(-2.31%) |
Sep 18, 2020 | 5.768 | 5.768 | 5.637 | 5.659 | 27,360 | -0.07(-1.14%) |
Sep 17, 2020 | 5.680 | 5.753 | 5.673 | 5.724 | 67,550 | +0.02(+0.38%) |
Sep 16, 2020 | 5.731 | 5.731 | 5.680 | 5.702 | 42,976 | -0.02(-0.38%) |
Sep 15, 2020 | 5.724 | 5.754 | 5.702 | 5.724 | 27,158 | +0.00(+0.00%) |
Sep 14, 2020 | 5.688 | 5.739 | 5.665 | 5.724 | 23,603 | +0.04(+0.77%) |
Sep 11, 2020 | 5.688 | 5.710 | 5.637 | 5.680 | 28,872 | +0.01(+0.26%) |
Sep 10, 2020 | 5.680 | 5.702 | 5.666 | 5.666 | 42,894 | -0.03(-0.51%) |
Sep 09, 2020 | 5.615 | 5.710 | 5.615 | 5.695 | 80,390 | +0.09(+1.69%) |
Sep 08, 2020 | 5.593 | 5.633 | 5.491 | 5.600 | 66,085 | -0.08(-1.41%) |
Sep 04, 2020 | 5.739 | 5.761 | 5.630 | 5.680 | 84,555 | -0.04(-0.76%) |
Sep 03, 2020 | 5.870 | 5.877 | 5.724 | 5.724 | 56,108 | -0.12(-1.99%) |
Sep 02, 2020 | 5.862 | 5.884 | 5.811 | 5.840 | 34,301 | +0.01(+0.25%) |
Sep 01, 2020 | 5.811 | 5.895 | 5.811 | 5.826 | 139,894 | +0.00(+0.00%) |
Aug 31, 2020 | 5.775 | 5.840 | 5.746 | 5.826 | 90,014 | +0.05(+0.88%) |
Aug 28, 2020 | 5.746 | 5.804 | 5.710 | 5.775 | 51,145 | +0.04(+0.76%) |
Aug 27, 2020 | 5.739 | 5.826 | 5.731 | 5.731 | 48,936 | -0.06(-1.01%) |
Aug 26, 2020 | 5.826 | 5.851 | 5.753 | 5.790 | 39,456 | -0.07(-1.12%) |
Aug 25, 2020 | 5.935 | 6.051 | 5.826 | 5.855 | 145,923 | +0.02(+0.37%) |
Aug 24, 2020 | 5.811 | 5.884 | 5.811 | 5.833 | 50,867 | +0.06(+1.01%) |
Aug 21, 2020 | 5.782 | 5.877 | 5.756 | 5.775 | 74,381 | -0.07(-1.24%) |
Aug 20, 2020 | 5.912 | 5.967 | 5.805 | 5.848 | 112,630 | -0.08(-1.32%) |
Aug 19, 2020 | 5.954 | 6.387 | 5.926 | 5.926 | 44,990 | -0.05(-0.83%) |
Aug 18, 2020 | 5.940 | 6.025 | 5.940 | 5.976 | 63,576 | +0.01(+0.24%) |
Aug 17, 2020 | 5.968 | 5.990 | 5.919 | 5.961 | 49,226 | -0.01(-0.12%) |
Aug 14, 2020 | 5.997 | 5.997 | 5.960 | 5.968 | 37,340 | -0.04(-0.71%) |
Aug 13, 2020 | 6.110 | 6.110 | 6.011 | 6.011 | 28,707 | -0.07(-1.17%) |
Aug 12, 2020 | 5.990 | 6.146 | 5.990 | 6.082 | 78,867 | +0.13(+2.27%) |
Aug 11, 2020 | 5.954 | 6.025 | 5.947 | 5.947 | 38,063 | +0.03(+0.48%) |
Aug 10, 2020 | 5.862 | 5.940 | 5.862 | 5.919 | 18,318 | +0.04(+0.60%) |
Aug 07, 2020 | 5.855 | 5.904 | 5.855 | 5.883 | 61,013 | -0.04(-0.60%) |
Aug 06, 2020 | 5.919 | 5.919 | 5.855 | 5.919 | 29,479 | +0.04(+0.60%) |
Aug 05, 2020 | 5.883 | 5.890 | 5.848 | 5.883 | 50,859 | +0.06(+0.97%) |
Aug 04, 2020 | 5.841 | 5.869 | 5.805 | 5.826 | 41,477 | +0.03(+0.49%) |
Aug 03, 2020 | 5.834 | 5.855 | 5.770 | 5.798 | 43,161 | +0.00(+0.06%) |
Jul 31, 2020 | 5.756 | 5.805 | 5.756 | 5.795 | 40,722 | -0.02(-0.43%) |
Jul 30, 2020 | 5.720 | 5.819 | 5.720 | 5.819 | 20,982 | +0.01(+0.12%) |
Jul 29, 2020 | 5.748 | 5.812 | 5.727 | 5.812 | 25,789 | +0.10(+1.74%) |
Jul 28, 2020 | 5.642 | 5.713 | 5.642 | 5.713 | 28,819 | +0.03(+0.50%) |
Jul 27, 2020 | 5.692 | 5.706 | 5.642 | 5.685 | 84,423 | +0.06(+1.01%) |
Jul 24, 2020 | 5.656 | 5.670 | 5.614 | 5.628 | 41,849 | -0.08(-1.37%) |
Jul 23, 2020 | 5.685 | 5.706 | 5.656 | 5.706 | 20,335 | +0.01(+0.25%) |
Jul 22, 2020 | 5.699 | 5.713 | 5.646 | 5.692 | 21,408 | -0.01(-0.12%) |
Jul 21, 2020 | 5.635 | 5.699 | 5.635 | 5.699 | 30,117 | +0.10(+1.77%) |
Jul 20, 2020 | 5.677 | 5.685 | 5.571 | 5.599 | 31,111 | -0.08(-1.37%) |
Jul 17, 2020 | 5.642 | 5.677 | 5.536 | 5.677 | 27,758 | +0.09(+1.52%) |
Jul 16, 2020 | 5.592 | 5.649 | 5.592 | 5.592 | 24,412 | -0.06(-1.00%) |
Jul 15, 2020 | 5.649 | 5.656 | 5.592 | 5.649 | 39,265 | +0.13(+2.31%) |
Jul 14, 2020 | 5.514 | 5.536 | 5.465 | 5.521 | 61,965 | +0.04(+0.65%) |
Jul 13, 2020 | 5.514 | 5.528 | 5.465 | 5.486 | 80,013 | -0.08(-1.40%) |
Jul 10, 2020 | 5.493 | 5.564 | 5.465 | 5.564 | 45,090 | +0.13(+2.35%) |
Jul 09, 2020 | 5.550 | 5.571 | 5.365 | 5.436 | 60,834 | -0.11(-2.05%) |
Jul 08, 2020 | 5.614 | 5.692 | 5.536 | 5.550 | 92,496 | -0.09(-1.51%) |
Jul 07, 2020 | 5.706 | 5.706 | 5.614 | 5.635 | 35,701 | -0.09(-1.61%) |
Jul 06, 2020 | 5.798 | 5.819 | 5.720 | 5.727 | 58,770 | -0.04(-0.74%) |
Jul 02, 2020 | 5.734 | 5.812 | 5.720 | 5.770 | 31,281 | +0.09(+1.63%) |
Jul 01, 2020 | 5.663 | 5.706 | 5.635 | 5.677 | 10,341 | +0.02(+0.38%) |
Jun 30, 2020 | 5.642 | 5.656 | 5.599 | 5.656 | 25,982 | +0.06(+1.14%) |
Jun 29, 2020 | 5.550 | 5.599 | 5.514 | 5.592 | 17,069 | +0.06(+1.16%) |
Jun 26, 2020 | 5.642 | 5.642 | 5.514 | 5.528 | 35,790 | -0.08(-1.39%) |
Jun 25, 2020 | 5.599 | 5.606 | 5.555 | 5.606 | 29,048 | -0.04(-0.75%) |
Jun 24, 2020 | 5.713 | 5.713 | 5.543 | 5.649 | 78,261 | -0.06(-1.12%) |
Jun 23, 2020 | 5.741 | 5.753 | 5.713 | 5.713 | 25,903 | -0.03(-0.49%) |
Jun 22, 2020 | 5.784 | 5.791 | 5.699 | 5.741 | 45,930 | +0.05(+0.87%) |
Jun 19, 2020 | 5.819 | 5.834 | 5.692 | 5.692 | 23,813 | -0.06(-1.11%) |
Jun 18, 2020 | 5.748 | 5.767 | 5.702 | 5.756 | 35,780 | -0.01(-0.12%) |
Jun 17, 2020 | 5.876 | 5.876 | 5.763 | 5.763 | 47,214 | -0.02(-0.37%) |
Jun 16, 2020 | 5.841 | 5.890 | 5.763 | 5.784 | 23,455 | +0.07(+1.24%) |
Jun 15, 2020 | 5.564 | 5.738 | 5.528 | 5.713 | 40,681 | +0.09(+1.51%) |
Jun 12, 2020 | 5.642 | 5.685 | 5.589 | 5.628 | 55,236 | +0.03(+0.51%) |
Jun 11, 2020 | 5.756 | 5.756 | 5.571 | 5.599 | 70,156 | -0.27(-4.59%) |
Jun 10, 2020 | 5.940 | 5.940 | 5.855 | 5.869 | 30,014 | -0.07(-1.19%) |
Jun 09, 2020 | 5.990 | 6.004 | 5.926 | 5.940 | 45,409 | -0.06(-1.06%) |
Jun 08, 2020 | 5.876 | 6.032 | 5.876 | 6.004 | 64,226 | +0.09(+1.56%) |
Jun 05, 2020 | 5.897 | 5.976 | 5.897 | 5.912 | 80,035 | +0.10(+1.71%) |
Jun 04, 2020 | 5.805 | 5.826 | 5.779 | 5.812 | 40,766 | -0.01(-0.24%) |
Jun 03, 2020 | 5.819 | 5.897 | 5.770 | 5.826 | 62,129 | +0.09(+1.48%) |
Jun 02, 2020 | 5.706 | 5.763 | 5.706 | 5.741 | 66,859 | +0.04(+0.75%) |
Jun 01, 2020 | 5.656 | 5.741 | 5.656 | 5.699 | 132,691 | +0.07(+1.26%) |
May 29, 2020 | 5.621 | 5.642 | 5.571 | 5.628 | 60,449 | +0.06(+1.02%) |
May 28, 2020 | 5.628 | 5.629 | 5.543 | 5.571 | 94,135 | -0.01(-0.25%) |
May 27, 2020 | 5.642 | 5.642 | 5.571 | 5.585 | 93,110 | +0.02(+0.38%) |
May 26, 2020 | 5.699 | 5.713 | 5.564 | 5.564 | 112,799 | -0.04(-0.63%) |
May 22, 2020 | 5.557 | 5.670 | 5.500 | 5.599 | 78,626 | -0.06(-1.13%) |
May 21, 2020 | 5.608 | 5.677 | 5.483 | 5.663 | 106,664 | +0.06(+1.11%) |
May 20, 2020 | 5.483 | 5.601 | 5.483 | 5.601 | 125,623 | +0.10(+1.89%) |
May 19, 2020 | 5.400 | 5.497 | 5.400 | 5.497 | 99,799 | +0.03(+0.51%) |
May 18, 2020 | 5.435 | 5.469 | 5.435 | 5.469 | 48,419 | +0.19(+3.54%) |
May 15, 2020 | 5.269 | 5.317 | 5.224 | 5.282 | 44,487 | +0.01(+0.26%) |
May 14, 2020 | 5.269 | 5.276 | 5.158 | 5.269 | 53,442 | -0.03(-0.52%) |
May 13, 2020 | 5.518 | 5.518 | 5.289 | 5.296 | 81,062 | -0.18(-3.29%) |
May 12, 2020 | 5.615 | 5.615 | 5.476 | 5.476 | 79,346 | -0.14(-2.47%) |
May 11, 2020 | 5.497 | 5.615 | 5.497 | 5.615 | 69,020 | +0.05(+0.87%) |
May 08, 2020 | 5.559 | 5.580 | 5.525 | 5.566 | 25,999 | +0.07(+1.26%) |
May 07, 2020 | 5.480 | 5.504 | 5.469 | 5.497 | 42,829 | +0.10(+1.93%) |
May 06, 2020 | 5.421 | 5.442 | 5.366 | 5.393 | 15,938 | -0.02(-0.35%) |
May 05, 2020 | 5.386 | 5.476 | 5.386 | 5.412 | 65,581 | +0.00(+0.09%) |
May 04, 2020 | 5.366 | 5.407 | 5.310 | 5.407 | 37,704 | +0.08(+1.43%) |
May 01, 2020 | 5.372 | 5.372 | 5.303 | 5.331 | 43,620 | -0.15(-2.65%) |
Apr 30, 2020 | 5.504 | 5.541 | 5.381 | 5.476 | 62,461 | -0.10(-1.74%) |
Apr 29, 2020 | 5.511 | 5.587 | 5.511 | 5.573 | 41,321 | +0.16(+2.94%) |
Apr 28, 2020 | 5.518 | 5.552 | 5.400 | 5.414 | 75,836 | -0.06(-1.14%) |
Apr 27, 2020 | 5.456 | 5.476 | 5.379 | 5.476 | 45,905 | +0.12(+2.33%) |
Apr 24, 2020 | 5.421 | 5.462 | 5.352 | 5.352 | 41,020 | -0.06(-1.15%) |
Apr 23, 2020 | 5.421 | 5.421 | 5.317 | 5.414 | 28,964 | +0.06(+1.16%) |
Apr 22, 2020 | 5.317 | 5.456 | 5.286 | 5.352 | 30,462 | +0.10(+1.98%) |
Apr 21, 2020 | 5.234 | 5.278 | 5.206 | 5.248 | 17,810 | -0.06(-1.04%) |
Apr 20, 2020 | 5.435 | 5.525 | 5.303 | 5.303 | 58,628 | -0.20(-3.71%) |
Apr 17, 2020 | 5.525 | 5.573 | 5.442 | 5.507 | 33,943 | +0.09(+1.73%) |
Apr 16, 2020 | 5.372 | 5.421 | 5.372 | 5.414 | 61,680 | +0.04(+0.77%) |
Apr 15, 2020 | 5.407 | 5.407 | 5.310 | 5.372 | 24,283 | -0.15(-2.76%) |
Apr 14, 2020 | 5.435 | 5.573 | 5.435 | 5.525 | 68,845 | +0.09(+1.66%) |
Apr 13, 2020 | 5.462 | 5.497 | 5.379 | 5.435 | 36,559 | -0.02(-0.38%) |
Apr 09, 2020 | 5.504 | 5.629 | 5.449 | 5.456 | 60,664 | +0.10(+1.81%) |
Apr 08, 2020 | 5.102 | 5.359 | 5.102 | 5.359 | 20,249 | +0.22(+4.31%) |
Apr 07, 2020 | 5.282 | 5.314 | 5.137 | 5.137 | 50,575 | -0.04(-0.80%) |
Apr 06, 2020 | 4.929 | 5.179 | 4.926 | 5.179 | 41,168 | +0.37(+7.78%) |
Apr 03, 2020 | 5.096 | 5.096 | 4.770 | 4.805 | 32,498 | -0.21(-4.14%) |
Apr 02, 2020 | 4.971 | 5.051 | 4.784 | 5.012 | 75,245 | +0.07(+1.40%) |
Apr 01, 2020 | 5.158 | 5.158 | 4.891 | 4.943 | 32,644 | -0.27(-5.18%) |
Mar 31, 2020 | 5.130 | 5.298 | 4.893 | 5.213 | 25,661 | +0.15(+2.91%) |
Mar 30, 2020 | 5.040 | 5.165 | 4.965 | 5.066 | 23,904 | +0.01(+0.23%) |
Mar 27, 2020 | 4.950 | 5.072 | 4.829 | 5.054 | 49,831 | -0.03(-0.68%) |
Mar 26, 2020 | 4.874 | 5.172 | 4.777 | 5.089 | 45,355 | +0.33(+6.99%) |
Mar 25, 2020 | 4.452 | 4.895 | 4.344 | 4.756 | 95,236 | +0.42(+9.74%) |
Mar 24, 2020 | 4.140 | 4.334 | 4.002 | 4.334 | 64,291 | +0.47(+12.19%) |
Mar 23, 2020 | 4.223 | 4.403 | 3.836 | 3.863 | 114,142 | -0.57(-12.95%) |
Mar 20, 2020 | 4.486 | 4.791 | 4.362 | 4.438 | 68,753 | +0.00(+0.00%) |
Mar 19, 2020 | 3.794 | 4.528 | 3.662 | 4.438 | 164,753 | +0.52(+13.25%) |
Mar 18, 2020 | 4.673 | 4.673 | 3.566 | 3.919 | 138,605 | -0.86(-17.97%) |
Mar 17, 2020 | 4.639 | 4.832 | 4.562 | 4.777 | 121,101 | +0.16(+3.45%) |
Mar 16, 2020 | 4.694 | 4.826 | 4.549 | 4.618 | 69,503 | -0.47(-9.25%) |
Mar 13, 2020 | 4.985 | 5.124 | 4.853 | 5.089 | 165,239 | +0.31(+6.52%) |
Mar 12, 2020 | 5.615 | 5.615 | 4.777 | 4.777 | 261,449 | -1.18(-19.77%) |
Mar 11, 2020 | 6.293 | 6.363 | 5.944 | 5.954 | 84,192 | -0.43(-6.72%) |
Mar 10, 2020 | 6.639 | 6.670 | 6.335 | 6.383 | 83,227 | +0.00(+0.00%) |
Mar 09, 2020 | 6.958 | 6.958 | 6.376 | 6.383 | 188,541 | -0.60(-8.53%) |
Mar 06, 2020 | 6.951 | 6.999 | 6.909 | 6.979 | 54,453 | -0.05(-0.74%) |
Mar 05, 2020 | 7.304 | 7.304 | 6.999 | 7.031 | 92,052 | -0.37(-5.00%) |
Mar 04, 2020 | 7.200 | 7.408 | 7.152 | 7.401 | 38,680 | +0.30(+4.19%) |
Mar 03, 2020 | 7.006 | 7.290 | 7.006 | 7.103 | 51,013 | +0.10(+1.38%) |
Mar 02, 2020 | 6.612 | 7.006 | 6.594 | 7.006 | 95,736 | +0.42(+6.39%) |
Feb 28, 2020 | 6.785 | 6.785 | 6.466 | 6.586 | 118,296 | -0.24(-3.52%) |
Feb 27, 2020 | 7.214 | 7.214 | 6.826 | 6.826 | 207,519 | -0.44(-6.01%) |
Feb 26, 2020 | 7.263 | 7.325 | 7.193 | 7.263 | 48,378 | -0.03(-0.38%) |
Feb 25, 2020 | 7.463 | 7.508 | 7.269 | 7.290 | 86,780 | -0.20(-2.68%) |
Feb 24, 2020 | 7.713 | 7.713 | 7.408 | 7.491 | 112,730 | -0.26(-3.31%) |
Feb 21, 2020 | 7.754 | 7.761 | 7.699 | 7.747 | 64,853 | -0.06(-0.71%) |
Feb 20, 2020 | 7.769 | 7.803 | 7.748 | 7.803 | 59,432 | +0.05(+0.61%) |
Feb 19, 2020 | 7.721 | 7.755 | 7.694 | 7.755 | 52,171 | +0.03(+0.44%) |
Feb 18, 2020 | 7.708 | 7.721 | 7.694 | 7.721 | 44,708 | +0.01(+0.18%) |
Feb 14, 2020 | 7.667 | 7.708 | 7.654 | 7.708 | 58,466 | +0.09(+1.25%) |
Feb 13, 2020 | 7.613 | 7.661 | 7.599 | 7.613 | 24,953 | +0.00(+0.00%) |
Feb 12, 2020 | 7.640 | 7.694 | 7.599 | 7.613 | 93,175 | +0.01(+0.09%) |
Feb 11, 2020 | 7.613 | 7.613 | 7.579 | 7.606 | 24,736 | +0.03(+0.36%) |
Feb 10, 2020 | 7.538 | 7.620 | 7.532 | 7.579 | 52,590 | +0.03(+0.45%) |
Feb 07, 2020 | 7.497 | 7.545 | 7.497 | 7.545 | 41,783 | +0.04(+0.54%) |
Feb 06, 2020 | 7.505 | 7.518 | 7.505 | 7.505 | 25,086 | +0.01(+0.09%) |
Feb 05, 2020 | 7.511 | 7.514 | 7.477 | 7.498 | 42,056 | +0.00(+0.00%) |
Feb 04, 2020 | 7.396 | 7.498 | 7.383 | 7.498 | 81,040 | +0.09(+1.19%) |
Feb 03, 2020 | 7.416 | 7.441 | 7.383 | 7.410 | 33,746 | -0.02(-0.27%) |
Jan 31, 2020 | 7.389 | 7.450 | 7.376 | 7.430 | 92,425 | -0.02(-0.27%) |
Jan 30, 2020 | 7.450 | 7.450 | 7.397 | 7.450 | 45,685 | +0.00(+0.00%) |
Jan 29, 2020 | 7.464 | 7.498 | 7.423 | 7.450 | 46,775 | +0.01(+0.18%) |
Jan 28, 2020 | 7.349 | 7.457 | 7.349 | 7.437 | 35,032 | +0.07(+0.92%) |
Jan 27, 2020 | 7.349 | 7.383 | 7.349 | 7.369 | 73,163 | -0.06(-0.82%) |
Jan 24, 2020 | 7.457 | 7.469 | 7.410 | 7.430 | 40,011 | -0.05(-0.63%) |
Jan 23, 2020 | 7.471 | 7.520 | 7.462 | 7.477 | 42,843 | +0.03(+0.36%) |
Jan 22, 2020 | 7.572 | 7.572 | 7.450 | 7.450 | 132,364 | -0.12(-1.52%) |
Jan 21, 2020 | 7.579 | 7.586 | 7.532 | 7.566 | 74,954 | -0.03(-0.36%) |
Jan 17, 2020 | 7.505 | 7.613 | 7.477 | 7.593 | 101,874 | +0.05(+0.63%) |
Jan 16, 2020 | 7.444 | 7.545 | 7.403 | 7.545 | 129,607 | +0.10(+1.36%) |
Jan 15, 2020 | 7.410 | 7.444 | 7.356 | 7.444 | 81,332 | +0.07(+0.92%) |
Jan 14, 2020 | 7.376 | 7.444 | 7.325 | 7.376 | 70,810 | -0.05(-0.64%) |
Jan 13, 2020 | 7.349 | 7.450 | 7.322 | 7.423 | 192,351 | +0.11(+1.48%) |
Jan 10, 2020 | 7.281 | 7.315 | 7.220 | 7.315 | 72,788 | +0.10(+1.41%) |
Jan 09, 2020 | 7.132 | 7.213 | 7.125 | 7.213 | 50,346 | +0.07(+0.95%) |
Jan 08, 2020 | 7.125 | 7.198 | 7.125 | 7.146 | 24,440 | +0.02(+0.29%) |
Jan 07, 2020 | 7.152 | 7.179 | 7.112 | 7.125 | 39,708 | +0.02(+0.29%) |
Jan 06, 2020 | 7.207 | 7.207 | 7.105 | 7.105 | 61,784 | -0.05(-0.76%) |
Jan 03, 2020 | 7.173 | 7.239 | 7.152 | 7.159 | 70,869 | -0.08(-1.12%) |