Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.350 | 6.400 | 6.300 | 6.400 | 32,300 | +0.05(+0.79%) |
Apr 29, 2021 | 6.300 | 6.350 | 6.160 | 6.350 | 26,624 | +0.10(+1.60%) |
Apr 28, 2021 | 6.200 | 6.250 | 6.195 | 6.250 | 7,773 | +0.01(+0.16%) |
Apr 27, 2021 | 6.230 | 6.250 | 6.100 | 6.240 | 29,234 | +0.02(+0.32%) |
Apr 26, 2021 | 6.190 | 6.240 | 6.090 | 6.220 | 5,182 | -0.01(-0.16%) |
Apr 23, 2021 | 6.250 | 6.320 | 6.210 | 6.230 | 5,900 | -0.03(-0.48%) |
Apr 22, 2021 | 6.280 | 6.400 | 6.190 | 6.260 | 82,160 | +0.12(+1.95%) |
Apr 21, 2021 | 6.000 | 6.181 | 6.000 | 6.140 | 23,269 | +0.10(+1.66%) |
Apr 20, 2021 | 6.200 | 6.260 | 5.950 | 6.040 | 102,702 | -0.25(-3.97%) |
Apr 19, 2021 | 6.320 | 6.350 | 6.111 | 6.290 | 24,423 | +0.01(+0.16%) |
Apr 16, 2021 | 6.290 | 6.400 | 6.210 | 6.280 | 24,800 | -0.06(-0.95%) |
Apr 15, 2021 | 6.360 | 6.370 | 6.050 | 6.340 | 73,714 | -0.03(-0.47%) |
Apr 14, 2021 | 6.450 | 6.450 | 6.080 | 6.370 | 88,223 | +0.12(+1.92%) |
Apr 13, 2021 | 6.250 | 6.370 | 6.000 | 6.250 | 109,159 | +0.22(+3.65%) |
Apr 12, 2021 | 5.940 | 6.050 | 5.860 | 6.030 | 25,146 | +0.17(+2.90%) |
Apr 09, 2021 | 5.870 | 5.970 | 5.860 | 5.860 | 29,200 | +0.05(+0.86%) |
Apr 08, 2021 | 5.770 | 6.032 | 5.770 | 5.810 | 36,648 | +0.03(+0.52%) |
Apr 07, 2021 | 5.675 | 5.794 | 5.630 | 5.780 | 42,799 | +0.10(+1.76%) |
Apr 06, 2021 | 5.500 | 5.705 | 5.500 | 5.680 | 19,907 | +0.18(+3.27%) |
Apr 05, 2021 | 5.480 | 5.550 | 5.480 | 5.500 | 14,894 | -0.02(-0.36%) |
Apr 01, 2021 | 5.550 | 5.640 | 5.430 | 5.520 | 7,300 | +0.16(+2.99%) |
Mar 31, 2021 | 5.350 | 5.530 | 5.350 | 5.360 | 29,153 | +0.00(+0.00%) |
Mar 30, 2021 | 5.430 | 5.460 | 5.295 | 5.360 | 12,884 | -0.13(-2.37%) |
Mar 29, 2021 | 5.460 | 5.700 | 5.310 | 5.490 | 20,574 | +0.09(+1.67%) |
Mar 26, 2021 | 5.300 | 5.440 | 5.220 | 5.400 | 18,400 | +0.10(+1.89%) |
Mar 25, 2021 | 5.520 | 5.540 | 5.220 | 5.300 | 42,438 | -0.26(-4.68%) |
Mar 24, 2021 | 5.730 | 5.730 | 5.430 | 5.560 | 25,974 | -0.12(-2.11%) |
Mar 23, 2021 | 5.860 | 5.860 | 5.500 | 5.680 | 27,295 | -0.15(-2.57%) |
Mar 22, 2021 | 5.740 | 5.830 | 5.730 | 5.830 | 14,910 | +0.04(+0.69%) |
Mar 19, 2021 | 5.740 | 5.790 | 5.590 | 5.790 | 27,700 | +0.09(+1.58%) |
Mar 18, 2021 | 5.760 | 5.760 | 5.650 | 5.700 | 9,828 | -0.07(-1.21%) |
Mar 17, 2021 | 5.780 | 5.970 | 5.670 | 5.770 | 22,059 | -0.04(-0.60%) |
Mar 16, 2021 | 5.930 | 5.960 | 5.770 | 5.805 | 6,967 | -0.03(-0.43%) |
Mar 15, 2021 | 5.900 | 5.900 | 5.775 | 5.830 | 2,725 | +0.08(+1.39%) |
Mar 12, 2021 | 5.810 | 5.900 | 5.670 | 5.750 | 32,600 | -0.17(-2.87%) |
Mar 11, 2021 | 5.920 | 6.000 | 5.820 | 5.920 | 10,747 | +0.01(+0.17%) |
Mar 10, 2021 | 5.989 | 6.000 | 5.860 | 5.910 | 4,902 | +0.01(+0.17%) |
Mar 09, 2021 | 5.990 | 6.000 | 5.900 | 5.900 | 7,880 | +0.12(+2.08%) |
Mar 08, 2021 | 5.930 | 5.974 | 5.780 | 5.780 | 8,737 | -0.10(-1.70%) |
Mar 05, 2021 | 6.050 | 6.080 | 5.700 | 5.880 | 43,900 | -0.15(-2.49%) |
Mar 04, 2021 | 6.450 | 6.750 | 5.920 | 6.030 | 52,010 | -0.47(-7.23%) |
Mar 03, 2021 | 6.630 | 6.640 | 6.400 | 6.500 | 9,303 | -0.14(-2.11%) |
Mar 02, 2021 | 6.700 | 6.700 | 6.500 | 6.640 | 28,401 | -0.01(-0.15%) |
Mar 01, 2021 | 6.800 | 6.800 | 6.500 | 6.650 | 25,342 | -0.06(-0.90%) |
Feb 26, 2021 | 6.680 | 6.830 | 6.421 | 6.710 | 26,500 | +0.02(+0.30%) |
Feb 25, 2021 | 6.810 | 6.810 | 6.475 | 6.690 | 22,799 | -0.11(-1.62%) |
Feb 24, 2021 | 6.580 | 6.830 | 6.560 | 6.800 | 30,422 | +0.23(+3.50%) |
Feb 23, 2021 | 6.620 | 6.900 | 6.260 | 6.570 | 46,798 | -0.24(-3.52%) |
Feb 22, 2021 | 6.950 | 6.950 | 6.810 | 6.810 | 18,031 | -0.02(-0.29%) |
Feb 19, 2021 | 6.990 | 6.990 | 6.750 | 6.830 | 43,800 | +0.07(+1.04%) |
Feb 18, 2021 | 6.910 | 7.100 | 6.750 | 6.760 | 28,944 | -0.24(-3.43%) |
Feb 17, 2021 | 7.010 | 7.160 | 6.850 | 7.000 | 90,976 | -0.15(-2.10%) |
Feb 16, 2021 | 7.160 | 7.230 | 7.030 | 7.150 | 31,070 | +0.05(+0.70%) |
Feb 12, 2021 | 7.170 | 7.250 | 7.020 | 7.100 | 29,500 | -0.15(-2.07%) |
Feb 11, 2021 | 6.990 | 7.250 | 6.870 | 7.250 | 70,212 | +0.17(+2.40%) |
Feb 10, 2021 | 7.210 | 7.240 | 6.695 | 7.080 | 85,404 | -0.13(-1.80%) |
Feb 09, 2021 | 6.630 | 7.370 | 6.630 | 7.210 | 157,756 | +0.58(+8.75%) |
Feb 08, 2021 | 6.400 | 6.810 | 6.290 | 6.630 | 160,233 | +0.41(+6.59%) |
Feb 05, 2021 | 6.350 | 6.350 | 6.130 | 6.220 | 22,500 | -0.07(-1.11%) |
Feb 04, 2021 | 6.111 | 6.580 | 6.111 | 6.290 | 104,098 | +0.08(+1.29%) |
Feb 03, 2021 | 6.080 | 6.310 | 5.950 | 6.210 | 61,781 | +0.03(+0.49%) |
Feb 02, 2021 | 5.970 | 6.300 | 5.710 | 6.180 | 130,509 | +0.32(+5.46%) |
Feb 01, 2021 | 6.060 | 6.060 | 5.750 | 5.860 | 59,269 | -0.24(-3.93%) |
Jan 29, 2021 | 5.830 | 6.220 | 5.830 | 6.100 | 54,600 | +0.16(+2.69%) |
Jan 28, 2021 | 5.900 | 6.100 | 5.790 | 5.940 | 73,959 | +0.05(+0.85%) |
Jan 27, 2021 | 5.940 | 6.110 | 5.830 | 5.890 | 82,117 | -0.17(-2.81%) |
Jan 26, 2021 | 5.150 | 6.630 | 5.110 | 6.060 | 635,711 | +0.96(+18.82%) |
Jan 25, 2021 | 5.170 | 5.230 | 5.030 | 5.100 | 47,918 | -0.05(-0.97%) |
Jan 22, 2021 | 5.080 | 5.150 | 5.010 | 5.150 | 8,200 | +0.07(+1.38%) |
Jan 21, 2021 | 5.100 | 5.120 | 4.980 | 5.080 | 16,192 | -0.02(-0.39%) |
Jan 20, 2021 | 4.980 | 5.250 | 4.620 | 5.100 | 63,947 | +0.06(+1.19%) |
Jan 19, 2021 | 4.870 | 5.080 | 4.815 | 5.040 | 53,317 | +0.14(+2.86%) |
Jan 15, 2021 | 4.610 | 4.900 | 4.610 | 4.900 | 68,800 | +0.23(+4.93%) |
Jan 14, 2021 | 4.637 | 4.750 | 4.637 | 4.670 | 15,079 | +0.00(+0.00%) |
Jan 13, 2021 | 4.684 | 4.740 | 4.652 | 4.670 | 25,557 | -0.05(-1.06%) |
Jan 12, 2021 | 4.600 | 4.740 | 4.590 | 4.720 | 47,629 | +0.12(+2.61%) |
Jan 11, 2021 | 4.410 | 4.610 | 4.400 | 4.600 | 47,874 | +0.14(+3.14%) |
Jan 08, 2021 | 4.490 | 4.510 | 4.430 | 4.460 | 12,000 | -0.06(-1.33%) |
Jan 07, 2021 | 4.350 | 4.540 | 4.350 | 4.520 | 44,663 | +0.10(+2.26%) |
Jan 06, 2021 | 4.350 | 4.440 | 4.350 | 4.420 | 22,028 | -0.04(-0.90%) |
Jan 05, 2021 | 4.330 | 4.460 | 4.320 | 4.460 | 13,268 | +0.14(+3.24%) |
Jan 04, 2021 | 4.490 | 4.490 | 4.320 | 4.320 | 6,078 | -0.15(-3.36%) |
Dec 31, 2020 | 4.470 | 4.470 | 4.470 | 65,413 | +0.11(+2.52%) | |
Dec 30, 2020 | 4.340 | 4.380 | 4.220 | 4.360 | 65,413 | -0.01(-0.23%) |
Dec 29, 2020 | 4.420 | 4.420 | 4.310 | 4.370 | 36,256 | -0.09(-2.02%) |
Dec 28, 2020 | 4.450 | 4.542 | 4.360 | 4.460 | 56,779 | -0.03(-0.67%) |
Dec 24, 2020 | 4.400 | 4.500 | 4.400 | 4.490 | 10,500 | +0.04(+0.90%) |
Dec 23, 2020 | 4.470 | 4.530 | 4.440 | 4.450 | 26,893 | -0.07(-1.55%) |
Dec 22, 2020 | 4.340 | 4.520 | 4.270 | 4.520 | 52,836 | +0.18(+4.15%) |
Dec 21, 2020 | 4.290 | 4.390 | 4.250 | 4.340 | 58,674 | +0.02(+0.46%) |
Dec 18, 2020 | 4.340 | 4.400 | 4.300 | 4.320 | 32,000 | -0.05(-1.14%) |
Dec 17, 2020 | 4.410 | 4.433 | 4.340 | 4.370 | 11,903 | -0.05(-1.13%) |
Dec 16, 2020 | 4.390 | 4.430 | 4.320 | 4.420 | 27,590 | +0.03(+0.68%) |
Dec 15, 2020 | 4.330 | 4.440 | 4.300 | 4.390 | 33,265 | +0.02(+0.46%) |
Dec 14, 2020 | 4.480 | 4.500 | 4.290 | 4.370 | 39,554 | -0.08(-1.80%) |
Dec 11, 2020 | 4.400 | 4.570 | 4.320 | 4.450 | 89,900 | +0.07(+1.60%) |
Dec 10, 2020 | 4.240 | 4.400 | 4.240 | 4.380 | 50,466 | +0.17(+4.04%) |
Dec 09, 2020 | 4.380 | 4.543 | 4.162 | 4.210 | 50,738 | -0.20(-4.54%) |
Dec 08, 2020 | 4.570 | 4.589 | 4.370 | 4.410 | 33,194 | -0.08(-1.78%) |
Dec 07, 2020 | 4.150 | 4.510 | 4.150 | 4.490 | 15,721 | +0.10(+2.28%) |
Dec 04, 2020 | 4.450 | 4.480 | 4.290 | 4.390 | 34,400 | -0.09(-2.01%) |
Dec 03, 2020 | 4.536 | 4.622 | 4.480 | 4.480 | 31,791 | -0.06(-1.32%) |
Dec 02, 2020 | 4.750 | 4.860 | 4.530 | 4.540 | 26,252 | -0.28(-5.81%) |
Dec 01, 2020 | 5.100 | 5.100 | 4.660 | 4.820 | 22,691 | -0.22(-4.37%) |
Nov 30, 2020 | 5.110 | 5.110 | 4.650 | 5.040 | 128,556 | -0.07(-1.37%) |
Nov 27, 2020 | 4.840 | 5.110 | 4.730 | 5.110 | 58,800 | +0.20(+4.07%) |
Nov 25, 2020 | 4.440 | 5.030 | 4.380 | 4.910 | 160,200 | +0.47(+10.59%) |
Nov 24, 2020 | 4.050 | 4.480 | 4.040 | 4.440 | 63,982 | +0.35(+8.56%) |
Nov 23, 2020 | 3.890 | 4.210 | 3.890 | 4.090 | 61,816 | +0.12(+3.02%) |
Nov 20, 2020 | 3.850 | 4.000 | 3.850 | 3.970 | 16,600 | +0.09(+2.29%) |
Nov 19, 2020 | 3.840 | 3.940 | 3.790 | 3.881 | 13,881 | -0.02(-0.49%) |
Nov 18, 2020 | 3.700 | 3.930 | 3.700 | 3.900 | 146,442 | +0.14(+3.72%) |
Nov 17, 2020 | 3.690 | 3.827 | 3.690 | 3.760 | 74,615 | +0.06(+1.62%) |
Nov 16, 2020 | 3.360 | 3.720 | 3.360 | 3.700 | 229,738 | +0.34(+10.12%) |
Nov 13, 2020 | 3.450 | 3.510 | 3.250 | 3.360 | 80,800 | +0.10(+3.23%) |
Nov 12, 2020 | 3.270 | 3.340 | 3.210 | 3.255 | 6,912 | -0.05(-1.51%) |
Nov 11, 2020 | 3.453 | 3.453 | 3.290 | 3.305 | 13,655 | -0.09(-2.79%) |
Nov 10, 2020 | 3.320 | 3.460 | 3.245 | 3.400 | 110,932 | +0.17(+5.26%) |
Nov 09, 2020 | 3.320 | 3.330 | 3.140 | 3.230 | 29,534 | +0.07(+2.22%) |
Nov 06, 2020 | 3.110 | 3.260 | 3.100 | 3.160 | 52,900 | -0.06(-1.86%) |
Nov 05, 2020 | 3.200 | 3.290 | 3.070 | 3.220 | 26,192 | -0.01(-0.31%) |
Nov 04, 2020 | 3.110 | 3.230 | 3.050 | 3.230 | 11,050 | +0.07(+2.22%) |
Nov 03, 2020 | 3.040 | 3.170 | 3.040 | 3.160 | 15,494 | +0.09(+2.93%) |
Nov 02, 2020 | 3.160 | 3.190 | 3.030 | 3.070 | 12,924 | -0.02(-0.65%) |
Oct 30, 2020 | 3.190 | 3.280 | 3.070 | 3.090 | 72,700 | -0.10(-3.13%) |
Oct 29, 2020 | 3.100 | 3.280 | 3.100 | 3.190 | 114,271 | +0.09(+2.90%) |
Oct 28, 2020 | 3.150 | 3.190 | 3.020 | 3.100 | 12,640 | -0.06(-1.90%) |
Oct 27, 2020 | 3.121 | 3.200 | 3.121 | 3.160 | 2,134 | -0.03(-1.08%) |
Oct 26, 2020 | 3.240 | 3.262 | 2.980 | 3.195 | 56,274 | -0.12(-3.53%) |
Oct 23, 2020 | 3.310 | 3.630 | 3.260 | 3.312 | 66,700 | +0.06(+1.90%) |
Oct 22, 2020 | 3.375 | 3.375 | 3.240 | 3.250 | 16,956 | -0.04(-1.22%) |
Oct 21, 2020 | 3.400 | 3.400 | 3.250 | 3.290 | 26,360 | -0.10(-2.95%) |
Oct 20, 2020 | 3.460 | 3.500 | 3.370 | 3.390 | 41,705 | +0.01(+0.30%) |
Oct 19, 2020 | 3.470 | 3.500 | 3.360 | 3.380 | 26,416 | -0.08(-2.31%) |
Oct 16, 2020 | 3.470 | 3.710 | 3.390 | 3.460 | 45,100 | +0.07(+2.06%) |
Oct 15, 2020 | 3.450 | 3.550 | 3.390 | 3.390 | 14,322 | -0.09(-2.59%) |
Oct 14, 2020 | 3.610 | 3.675 | 3.480 | 3.480 | 56,623 | -0.15(-4.13%) |
Oct 13, 2020 | 3.853 | 3.878 | 3.625 | 3.630 | 64,499 | -0.22(-5.71%) |
Oct 12, 2020 | 3.890 | 3.990 | 3.840 | 3.850 | 32,000 | -0.07(-1.79%) |
Oct 09, 2020 | 3.940 | 3.960 | 3.860 | 3.920 | 20,500 | -0.08(-2.00%) |
Oct 08, 2020 | 4.050 | 4.050 | 3.940 | 4.000 | 9,295 | +0.03(+0.76%) |
Oct 07, 2020 | 4.010 | 4.080 | 3.970 | 3.970 | 7,906 | -0.01(-0.25%) |
Oct 06, 2020 | 3.950 | 4.175 | 3.950 | 3.980 | 19,425 | +0.00(+0.00%) |
Oct 05, 2020 | 4.108 | 4.108 | 3.900 | 3.980 | 71,030 | -0.03(-0.75%) |
Oct 02, 2020 | 4.171 | 4.215 | 4.010 | 4.010 | 11,600 | -0.02(-0.50%) |
Oct 01, 2020 | 4.090 | 4.170 | 4.000 | 4.030 | 72,856 | -0.10(-2.42%) |
Sep 30, 2020 | 4.130 | 4.245 | 4.120 | 4.130 | 12,350 | +0.00(+0.00%) |
Sep 29, 2020 | 4.280 | 4.300 | 4.120 | 4.130 | 9,055 | -0.20(-4.62%) |
Sep 28, 2020 | 4.300 | 4.340 | 4.190 | 4.330 | 8,816 | +0.09(+2.12%) |
Sep 25, 2020 | 4.170 | 4.255 | 4.080 | 4.240 | 10,000 | +0.09(+2.17%) |
Sep 24, 2020 | 4.150 | 5.000 | 4.040 | 4.150 | 320,241 | +0.04(+0.97%) |
Sep 23, 2020 | 4.190 | 4.190 | 4.110 | 4.110 | 6,163 | -0.04(-0.96%) |
Sep 22, 2020 | 4.160 | 4.300 | 4.120 | 4.150 | 14,649 | -0.01(-0.24%) |
Sep 21, 2020 | 4.260 | 4.291 | 4.120 | 4.160 | 33,080 | -0.19(-4.37%) |
Sep 18, 2020 | 4.470 | 4.470 | 4.320 | 4.350 | 41,800 | -0.04(-1.02%) |
Sep 17, 2020 | 4.360 | 4.420 | 4.303 | 4.395 | 21,765 | +0.09(+2.21%) |
Sep 16, 2020 | 4.410 | 4.420 | 4.300 | 4.300 | 13,559 | +0.08(+1.90%) |
Sep 15, 2020 | 4.260 | 4.450 | 4.220 | 4.220 | 41,282 | -0.02(-0.47%) |
Sep 14, 2020 | 4.260 | 4.451 | 4.240 | 4.240 | 28,176 | -0.02(-0.47%) |
Sep 11, 2020 | 4.260 | 4.360 | 4.230 | 4.260 | 37,300 | -0.04(-0.93%) |
Sep 10, 2020 | 4.340 | 4.350 | 4.290 | 4.300 | 15,720 | -0.03(-0.69%) |
Sep 09, 2020 | 4.330 | 4.390 | 4.330 | 4.330 | 10,009 | +0.01(+0.14%) |
Sep 08, 2020 | 4.400 | 4.420 | 4.310 | 4.324 | 14,065 | -0.07(-1.50%) |
Sep 04, 2020 | 4.440 | 4.535 | 4.365 | 4.390 | 29,100 | -0.06(-1.35%) |
Sep 03, 2020 | 4.700 | 4.750 | 4.440 | 4.450 | 31,814 | -0.24(-5.12%) |
Sep 02, 2020 | 4.750 | 4.770 | 4.680 | 4.690 | 14,775 | +0.01(+0.21%) |
Sep 01, 2020 | 4.680 | 4.849 | 4.670 | 4.680 | 11,258 | -0.07(-1.47%) |
Aug 31, 2020 | 4.900 | 4.940 | 4.680 | 4.750 | 29,309 | -0.16(-3.21%) |
Aug 28, 2020 | 4.820 | 4.980 | 4.820 | 4.907 | 6,800 | +0.09(+1.81%) |
Aug 27, 2020 | 4.860 | 4.945 | 4.820 | 4.820 | 14,605 | +0.01(+0.21%) |
Aug 26, 2020 | 4.850 | 4.966 | 4.810 | 4.810 | 20,440 | +0.00(+0.00%) |
Aug 25, 2020 | 4.850 | 4.953 | 4.800 | 4.810 | 9,373 | -0.03(-0.62%) |
Aug 24, 2020 | 4.790 | 4.950 | 4.790 | 4.840 | 18,242 | +0.00(+0.00%) |
Aug 21, 2020 | 4.900 | 4.950 | 4.740 | 4.840 | 29,100 | -0.05(-1.02%) |
Aug 20, 2020 | 4.970 | 4.970 | 4.860 | 4.890 | 8,418 | -0.05(-1.01%) |
Aug 19, 2020 | 4.980 | 5.000 | 4.875 | 4.940 | 5,290 | -0.09(-1.79%) |
Aug 18, 2020 | 5.030 | 5.180 | 4.720 | 5.030 | 27,886 | -0.05(-0.98%) |
Aug 17, 2020 | 5.000 | 5.170 | 5.000 | 5.080 | 8,179 | +0.08(+1.60%) |
Aug 14, 2020 | 5.040 | 5.050 | 4.938 | 5.000 | 15,600 | -0.13(-2.53%) |
Aug 13, 2020 | 5.110 | 5.130 | 4.975 | 5.130 | 33,899 | -0.06(-1.16%) |
Aug 12, 2020 | 4.940 | 5.190 | 4.930 | 5.190 | 30,437 | +0.16(+3.18%) |
Aug 11, 2020 | 5.050 | 5.050 | 4.975 | 5.030 | 21,998 | -0.01(-0.20%) |
Aug 10, 2020 | 4.960 | 5.050 | 4.960 | 5.040 | 30,760 | +0.08(+1.61%) |
Aug 07, 2020 | 4.750 | 4.990 | 4.750 | 4.960 | 8,700 | +0.21(+4.42%) |
Aug 06, 2020 | 5.000 | 5.130 | 4.750 | 4.750 | 7,919 | -0.30(-5.86%) |
Aug 05, 2020 | 4.900 | 5.120 | 4.850 | 5.045 | 38,199 | +0.13(+2.55%) |
Aug 04, 2020 | 4.920 | 4.955 | 4.860 | 4.920 | 25,407 | -0.02(-0.40%) |
Aug 03, 2020 | 4.850 | 5.050 | 4.800 | 4.940 | 36,235 | +0.06(+1.23%) |
Jul 31, 2020 | 4.860 | 4.910 | 4.830 | 4.880 | 10,500 | +0.08(+1.67%) |
Jul 30, 2020 | 4.770 | 4.820 | 4.750 | 4.800 | 19,436 | +0.03(+0.63%) |
Jul 29, 2020 | 4.740 | 4.800 | 4.690 | 4.770 | 32,756 | -0.02(-0.42%) |
Jul 28, 2020 | 4.850 | 4.850 | 4.720 | 4.790 | 28,918 | -0.13(-2.64%) |
Jul 27, 2020 | 5.000 | 5.060 | 4.720 | 4.920 | 141,146 | +0.31(+6.72%) |
Jul 24, 2020 | 4.580 | 4.670 | 4.570 | 4.610 | 147,700 | +0.03(+0.55%) |
Jul 23, 2020 | 4.680 | 4.750 | 4.585 | 4.585 | 13,146 | -0.09(-2.03%) |
Jul 22, 2020 | 4.800 | 4.800 | 4.670 | 4.680 | 10,026 | -0.07(-1.47%) |
Jul 21, 2020 | 4.860 | 4.860 | 4.620 | 4.750 | 45,287 | -0.10(-2.06%) |
Jul 20, 2020 | 5.150 | 5.194 | 4.790 | 4.850 | 55,857 | -0.28(-5.46%) |
Jul 17, 2020 | 5.180 | 5.265 | 5.090 | 5.130 | 38,800 | -0.02(-0.39%) |
Jul 16, 2020 | 5.310 | 5.310 | 5.110 | 5.150 | 51,007 | -0.20(-3.74%) |
Jul 15, 2020 | 5.400 | 5.549 | 5.290 | 5.350 | 63,764 | +0.04(+0.75%) |
Jul 14, 2020 | 5.420 | 5.420 | 5.120 | 5.310 | 93,078 | -0.09(-1.67%) |
Jul 13, 2020 | 4.900 | 5.550 | 4.900 | 5.400 | 291,588 | +0.60(+12.50%) |
Jul 10, 2020 | 4.640 | 4.920 | 4.310 | 4.800 | 147,900 | +0.19(+4.12%) |
Jul 09, 2020 | 4.720 | 4.800 | 4.410 | 4.610 | 105,647 | -0.19(-3.96%) |
Jul 08, 2020 | 4.700 | 4.820 | 4.480 | 4.800 | 136,860 | -0.05(-1.03%) |
Jul 07, 2020 | 3.940 | 5.470 | 3.910 | 4.850 | 2,255,453 | +0.90(+22.78%) |
Jul 06, 2020 | 4.090 | 4.107 | 3.910 | 3.950 | 47,491 | -0.15(-3.66%) |
Jul 02, 2020 | 4.140 | 4.156 | 4.030 | 4.100 | 19,300 | -0.06(-1.44%) |
Jul 01, 2020 | 4.090 | 4.190 | 4.040 | 4.160 | 32,977 | +0.07(+1.71%) |
Jun 30, 2020 | 4.110 | 4.200 | 3.950 | 4.090 | 181,240 | -0.09(-2.15%) |
Jun 29, 2020 | 4.250 | 4.250 | 4.110 | 4.180 | 56,126 | -0.23(-5.22%) |
Jun 26, 2020 | 4.460 | 4.760 | 4.180 | 4.410 | 136,900 | +0.06(+1.38%) |
Jun 25, 2020 | 3.900 | 4.450 | 3.860 | 4.350 | 272,320 | +0.46(+11.83%) |
Jun 24, 2020 | 3.920 | 4.000 | 3.765 | 3.890 | 21,949 | -0.07(-1.77%) |
Jun 23, 2020 | 4.040 | 4.100 | 3.920 | 3.960 | 31,933 | -0.06(-1.49%) |
Jun 22, 2020 | 3.870 | 4.070 | 3.750 | 4.020 | 67,768 | +0.19(+4.96%) |
Jun 19, 2020 | 3.780 | 4.090 | 3.730 | 3.830 | 99,500 | +0.08(+2.13%) |
Jun 18, 2020 | 3.820 | 3.820 | 3.680 | 3.750 | 43,642 | -0.09(-2.34%) |
Jun 17, 2020 | 3.520 | 4.150 | 3.520 | 3.840 | 322,132 | +0.26(+7.26%) |
Jun 16, 2020 | 3.550 | 3.670 | 3.470 | 3.580 | 83,516 | +0.04(+1.13%) |
Jun 15, 2020 | 3.500 | 3.600 | 3.430 | 3.540 | 38,114 | -0.03(-0.84%) |
Jun 12, 2020 | 3.410 | 3.740 | 3.360 | 3.570 | 196,900 | +0.23(+6.89%) |
Jun 11, 2020 | 3.580 | 3.590 | 3.340 | 3.340 | 53,934 | -0.32(-8.74%) |
Jun 10, 2020 | 3.440 | 3.800 | 3.400 | 3.660 | 253,770 | +0.22(+6.40%) |
Jun 09, 2020 | 3.420 | 3.490 | 3.383 | 3.440 | 27,767 | +0.05(+1.47%) |
Jun 08, 2020 | 3.400 | 3.400 | 3.350 | 3.390 | 177,016 | +0.00(+0.00%) |
Jun 05, 2020 | 3.360 | 3.620 | 3.360 | 3.390 | 55,500 | +0.04(+1.19%) |
Jun 04, 2020 | 3.370 | 3.450 | 3.330 | 3.350 | 59,123 | -0.01(-0.30%) |
Jun 03, 2020 | 3.410 | 3.470 | 3.350 | 3.360 | 143,445 | -0.01(-0.30%) |
Jun 02, 2020 | 3.450 | 3.510 | 3.370 | 3.370 | 214,147 | -0.14(-3.99%) |
Jun 01, 2020 | 3.590 | 3.655 | 3.370 | 3.510 | 26,182 | -0.13(-3.49%) |
May 29, 2020 | 3.650 | 3.760 | 3.550 | 3.637 | 16,300 | -0.02(-0.63%) |
May 28, 2020 | 3.750 | 3.760 | 3.570 | 3.660 | 11,030 | -0.10(-2.66%) |
May 27, 2020 | 3.760 | 3.795 | 3.700 | 3.760 | 8,357 | +0.04(+1.08%) |
May 26, 2020 | 3.930 | 3.970 | 3.490 | 3.720 | 36,281 | -0.18(-4.62%) |
May 22, 2020 | 3.820 | 3.900 | 3.740 | 3.900 | 31,600 | +0.05(+1.30%) |
May 21, 2020 | 3.750 | 3.856 | 3.650 | 3.850 | 12,249 | +0.06(+1.58%) |
May 20, 2020 | 3.790 | 4.010 | 3.700 | 3.790 | 28,398 | +0.04(+1.07%) |
May 19, 2020 | 3.600 | 3.800 | 3.600 | 3.750 | 34,098 | +0.12(+3.31%) |
May 18, 2020 | 3.350 | 3.649 | 3.350 | 3.630 | 26,471 | +0.31(+9.34%) |
May 15, 2020 | 3.350 | 3.460 | 3.320 | 3.320 | 38,600 | -0.01(-0.30%) |
May 14, 2020 | 3.350 | 3.454 | 3.330 | 3.330 | 22,424 | -0.04(-1.19%) |
May 13, 2020 | 3.340 | 3.403 | 3.286 | 3.370 | 42,581 | +0.01(+0.30%) |
May 12, 2020 | 3.460 | 3.470 | 3.350 | 3.360 | 8,539 | -0.08(-2.33%) |
May 11, 2020 | 3.440 | 3.560 | 3.440 | 3.440 | 12,568 | -0.01(-0.29%) |
May 08, 2020 | 3.510 | 3.565 | 3.420 | 3.450 | 12,100 | -0.06(-1.71%) |
May 07, 2020 | 3.430 | 3.570 | 3.430 | 3.510 | 5,648 | +0.04(+1.11%) |
May 06, 2020 | 3.620 | 3.620 | 3.420 | 3.471 | 10,335 | -0.11(-3.03%) |
May 05, 2020 | 3.620 | 3.670 | 3.500 | 3.580 | 13,310 | -0.02(-0.56%) |
May 04, 2020 | 3.550 | 3.600 | 3.410 | 3.600 | 10,061 | +0.10(+2.86%) |