Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.144 | 5.177 | 5.120 | 5.136 | 289,862 | -0.02(-0.31%) |
Jul 29, 2021 | 5.136 | 5.197 | 5.080 | 5.152 | 221,229 | +0.07(+1.43%) |
Jul 28, 2021 | 4.951 | 5.128 | 4.951 | 5.080 | 228,601 | +0.16(+3.28%) |
Jul 27, 2021 | 4.886 | 4.943 | 4.806 | 4.919 | 337,207 | +0.02(+0.49%) |
Jul 26, 2021 | 4.894 | 4.919 | 4.853 | 4.894 | 208,096 | +0.02(+0.33%) |
Jul 23, 2021 | 5.060 | 5.068 | 4.830 | 4.878 | 429,386 | -0.15(-2.89%) |
Jul 22, 2021 | 5.298 | 5.362 | 5.007 | 5.023 | 506,156 | -0.34(-6.32%) |
Jul 21, 2021 | 4.911 | 5.709 | 4.911 | 5.362 | 3,212,368 | +0.47(+9.56%) |
Jul 20, 2021 | 4.830 | 4.983 | 4.765 | 4.894 | 479,590 | +0.11(+2.36%) |
Jul 19, 2021 | 4.685 | 4.911 | 4.620 | 4.782 | 779,892 | +0.04(+0.85%) |
Jul 16, 2021 | 4.685 | 4.749 | 4.644 | 4.741 | 407,749 | +0.08(+1.73%) |
Jul 15, 2021 | 4.644 | 4.677 | 4.596 | 4.661 | 186,455 | +0.00(+0.00%) |
Jul 14, 2021 | 4.644 | 4.701 | 4.616 | 4.661 | 222,918 | +0.03(+0.70%) |
Jul 13, 2021 | 4.653 | 4.669 | 4.564 | 4.628 | 235,401 | -0.04(-0.86%) |
Jul 12, 2021 | 4.644 | 4.693 | 4.572 | 4.669 | 203,020 | +0.06(+1.40%) |
Jul 09, 2021 | 4.701 | 4.725 | 4.568 | 4.604 | 272,646 | -0.04(-0.87%) |
Jul 08, 2021 | 4.636 | 4.725 | 4.580 | 4.644 | 358,377 | -0.02(-0.35%) |
Jul 07, 2021 | 4.765 | 4.822 | 4.653 | 4.661 | 269,932 | -0.10(-2.20%) |
Jul 06, 2021 | 4.894 | 4.894 | 4.693 | 4.765 | 397,506 | -0.11(-2.31%) |
Jul 02, 2021 | 4.991 | 4.991 | 4.862 | 4.878 | 284,202 | -0.11(-2.26%) |
Jul 01, 2021 | 5.096 | 5.173 | 4.894 | 4.991 | 374,406 | -0.07(-1.43%) |
Jun 30, 2021 | 5.056 | 5.103 | 4.975 | 5.064 | 318,130 | -0.02(-0.48%) |
Jun 29, 2021 | 5.128 | 5.152 | 4.995 | 5.088 | 299,816 | -0.04(-0.79%) |
Jun 28, 2021 | 5.152 | 5.229 | 5.096 | 5.128 | 230,001 | +0.01(+0.16%) |
Jun 25, 2021 | 5.040 | 5.152 | 5.040 | 5.120 | 1,321,492 | +0.08(+1.60%) |
Jun 24, 2021 | 4.935 | 5.052 | 4.935 | 5.040 | 269,077 | +0.12(+2.46%) |
Jun 23, 2021 | 5.064 | 5.072 | 4.886 | 4.919 | 381,096 | -0.15(-2.87%) |
Jun 22, 2021 | 5.144 | 5.144 | 4.991 | 5.064 | 364,383 | -0.08(-1.57%) |
Jun 21, 2021 | 5.152 | 5.217 | 5.104 | 5.144 | 317,984 | +0.01(+0.16%) |
Jun 18, 2021 | 5.265 | 5.265 | 5.072 | 5.136 | 1,085,131 | -0.10(-2.00%) |
Jun 17, 2021 | 5.169 | 5.314 | 5.144 | 5.241 | 360,559 | +0.05(+0.93%) |
Jun 16, 2021 | 5.290 | 5.306 | 5.169 | 5.193 | 339,071 | -0.10(-1.98%) |
Jun 15, 2021 | 5.370 | 5.370 | 5.209 | 5.298 | 244,784 | -0.06(-1.20%) |
Jun 14, 2021 | 5.338 | 5.410 | 5.306 | 5.362 | 309,638 | +0.00(+0.00%) |
Jun 11, 2021 | 5.354 | 5.423 | 5.314 | 5.362 | 218,229 | +0.02(+0.30%) |
Jun 10, 2021 | 5.378 | 5.406 | 5.330 | 5.346 | 216,703 | +0.00(+0.00%) |
Jun 09, 2021 | 5.322 | 5.406 | 5.306 | 5.346 | 268,133 | +0.03(+0.61%) |
Jun 08, 2021 | 5.443 | 5.451 | 5.298 | 5.314 | 370,073 | -0.10(-1.79%) |
Jun 07, 2021 | 5.338 | 5.467 | 5.330 | 5.410 | 423,580 | +0.08(+1.51%) |
Jun 04, 2021 | 5.346 | 5.394 | 5.314 | 5.330 | 223,710 | -0.02(-0.30%) |
Jun 03, 2021 | 5.354 | 5.385 | 5.314 | 5.346 | 289,721 | -0.02(-0.30%) |
Jun 02, 2021 | 5.499 | 5.499 | 5.338 | 5.362 | 351,241 | -0.14(-2.49%) |
Jun 01, 2021 | 5.693 | 5.733 | 5.475 | 5.499 | 345,306 | -0.19(-3.26%) |
May 28, 2021 | 5.838 | 5.862 | 5.669 | 5.685 | 362,811 | -0.12(-2.08%) |
May 27, 2021 | 5.693 | 5.870 | 5.693 | 5.806 | 536,084 | +0.16(+2.86%) |
May 26, 2021 | 5.588 | 5.733 | 5.588 | 5.644 | 212,440 | +0.06(+1.16%) |
May 25, 2021 | 5.644 | 5.717 | 5.580 | 5.580 | 427,289 | -0.03(-0.57%) |
May 24, 2021 | 5.612 | 5.685 | 5.572 | 5.612 | 169,636 | +0.02(+0.29%) |
May 21, 2021 | 5.693 | 5.725 | 5.576 | 5.596 | 145,491 | -0.06(-1.00%) |
May 20, 2021 | 5.572 | 5.701 | 5.564 | 5.652 | 175,659 | +0.11(+2.04%) |
May 19, 2021 | 5.515 | 5.636 | 5.451 | 5.540 | 192,042 | +0.01(+0.15%) |
May 18, 2021 | 5.548 | 5.669 | 5.515 | 5.531 | 202,413 | -0.02(-0.29%) |
May 17, 2021 | 5.636 | 5.685 | 5.499 | 5.548 | 187,769 | -0.12(-2.13%) |
May 14, 2021 | 5.515 | 5.677 | 5.451 | 5.669 | 209,288 | +0.19(+3.53%) |
May 13, 2021 | 5.923 | 5.923 | 5.419 | 5.475 | 293,558 | -0.02(-0.44%) |
May 12, 2021 | 5.467 | 5.596 | 5.443 | 5.499 | 245,475 | +0.05(+0.89%) |
May 11, 2021 | 5.499 | 5.588 | 5.443 | 5.451 | 358,293 | -0.15(-2.73%) |
May 10, 2021 | 5.894 | 5.935 | 5.580 | 5.604 | 346,077 | -0.31(-5.18%) |
May 07, 2021 | 5.894 | 5.943 | 5.846 | 5.910 | 214,125 | +0.00(+0.00%) |
May 06, 2021 | 5.943 | 5.959 | 5.882 | 5.910 | 149,724 | -0.04(-0.68%) |
May 05, 2021 | 5.910 | 5.999 | 5.862 | 5.951 | 273,110 | +0.06(+0.96%) |
May 04, 2021 | 5.854 | 5.918 | 5.822 | 5.894 | 230,371 | +0.02(+0.41%) |
May 03, 2021 | 5.781 | 5.967 | 5.781 | 5.870 | 236,926 | +0.09(+1.53%) |
Apr 30, 2021 | 5.669 | 5.814 | 5.669 | 5.781 | 237,246 | +0.10(+1.85%) |
Apr 29, 2021 | 5.685 | 5.717 | 5.669 | 5.677 | 175,034 | +0.02(+0.28%) |
Apr 28, 2021 | 5.644 | 5.701 | 5.564 | 5.660 | 232,531 | -0.01(-0.14%) |
Apr 27, 2021 | 5.822 | 5.854 | 5.644 | 5.669 | 334,987 | -0.14(-2.36%) |
Apr 26, 2021 | 5.781 | 5.834 | 5.725 | 5.806 | 259,906 | +0.03(+0.56%) |
Apr 23, 2021 | 6.088 | 6.108 | 5.773 | 5.773 | 339,189 | -0.29(-4.79%) |
Apr 22, 2021 | 6.023 | 6.104 | 5.935 | 6.064 | 266,658 | +0.04(+0.67%) |
Apr 21, 2021 | 6.112 | 6.193 | 6.007 | 6.023 | 289,057 | -0.08(-1.32%) |
Apr 20, 2021 | 5.798 | 6.144 | 5.798 | 6.104 | 587,688 | +0.31(+5.43%) |
Apr 19, 2021 | 5.854 | 5.910 | 5.709 | 5.789 | 331,084 | -0.06(-1.10%) |
Apr 16, 2021 | 5.806 | 5.975 | 5.765 | 5.854 | 534,518 | +0.09(+1.54%) |
Apr 15, 2021 | 5.669 | 5.777 | 5.636 | 5.765 | 440,374 | +0.13(+2.29%) |
Apr 14, 2021 | 5.693 | 5.717 | 5.604 | 5.636 | 225,426 | -0.03(-0.57%) |
Apr 13, 2021 | 5.725 | 5.745 | 5.652 | 5.669 | 425,271 | -0.04(-0.71%) |
Apr 12, 2021 | 5.741 | 5.781 | 5.701 | 5.709 | 598,425 | -0.02(-0.28%) |
Apr 09, 2021 | 5.701 | 5.789 | 5.652 | 5.725 | 349,979 | +0.03(+0.57%) |
Apr 08, 2021 | 5.644 | 5.717 | 5.604 | 5.693 | 365,889 | +0.07(+1.29%) |
Apr 07, 2021 | 5.548 | 5.685 | 5.491 | 5.620 | 334,484 | +0.07(+1.31%) |
Apr 06, 2021 | 5.548 | 5.628 | 5.507 | 5.548 | 320,266 | +0.00(+0.00%) |
Apr 05, 2021 | 5.386 | 5.620 | 5.386 | 5.548 | 367,764 | +0.21(+3.93%) |
Apr 01, 2021 | 5.265 | 5.378 | 5.233 | 5.338 | 275,816 | +0.10(+1.85%) |
Mar 31, 2021 | 5.265 | 5.290 | 5.177 | 5.241 | 482,968 | -0.02(-0.31%) |
Mar 30, 2021 | 5.225 | 5.269 | 5.136 | 5.257 | 336,683 | +0.02(+0.46%) |
Mar 29, 2021 | 5.402 | 5.402 | 5.217 | 5.233 | 220,326 | -0.17(-3.13%) |
Mar 26, 2021 | 5.523 | 5.564 | 5.346 | 5.402 | 192,476 | -0.07(-1.33%) |
Mar 25, 2021 | 5.330 | 5.499 | 5.257 | 5.475 | 1,045,792 | +0.15(+2.88%) |
Mar 24, 2021 | 5.427 | 5.443 | 5.314 | 5.322 | 277,609 | -0.09(-1.64%) |
Mar 23, 2021 | 5.427 | 5.644 | 5.330 | 5.410 | 936,741 | -0.02(-0.45%) |
Mar 22, 2021 | 5.483 | 5.540 | 5.386 | 5.435 | 209,658 | -0.06(-1.17%) |
Mar 19, 2021 | 5.233 | 5.515 | 5.233 | 5.499 | 825,092 | +0.26(+4.92%) |
Mar 18, 2021 | 5.281 | 5.410 | 5.233 | 5.241 | 231,489 | -0.06(-1.22%) |
Mar 17, 2021 | 5.290 | 5.322 | 5.201 | 5.306 | 222,652 | -0.02(-0.45%) |
Mar 16, 2021 | 5.370 | 5.459 | 5.257 | 5.330 | 329,044 | -0.05(-0.90%) |
Mar 15, 2021 | 5.628 | 5.628 | 5.330 | 5.378 | 369,492 | -0.23(-4.03%) |
Mar 12, 2021 | 5.717 | 5.717 | 5.564 | 5.604 | 322,199 | -0.12(-2.11%) |
Mar 11, 2021 | 5.564 | 5.814 | 5.540 | 5.725 | 501,897 | +0.15(+2.75%) |
Mar 10, 2021 | 5.806 | 5.830 | 5.523 | 5.572 | 478,464 | -0.19(-3.36%) |
Mar 09, 2021 | 5.612 | 5.918 | 5.612 | 5.765 | 585,336 | +0.22(+3.92%) |
Mar 08, 2021 | 5.386 | 5.612 | 5.330 | 5.548 | 318,794 | +0.19(+3.46%) |
Mar 05, 2021 | 5.362 | 5.499 | 5.257 | 5.362 | 515,047 | +0.08(+1.53%) |
Mar 04, 2021 | 5.257 | 5.362 | 5.249 | 5.281 | 278,383 | +0.01(+0.15%) |
Mar 03, 2021 | 5.281 | 5.354 | 5.169 | 5.273 | 299,722 | -0.01(-0.15%) |
Mar 02, 2021 | 5.225 | 5.386 | 5.201 | 5.281 | 272,797 | +0.02(+0.46%) |
Mar 01, 2021 | 5.177 | 5.273 | 5.128 | 5.257 | 294,365 | +0.16(+3.16%) |
Feb 26, 2021 | 5.185 | 5.193 | 4.927 | 5.096 | 430,714 | -0.05(-0.94%) |
Feb 25, 2021 | 5.193 | 5.241 | 5.112 | 5.144 | 167,584 | -0.10(-1.85%) |
Feb 24, 2021 | 5.233 | 5.338 | 5.185 | 5.241 | 267,443 | +0.02(+0.46%) |
Feb 23, 2021 | 5.072 | 5.362 | 4.999 | 5.217 | 378,477 | +0.07(+1.41%) |
Feb 22, 2021 | 5.104 | 5.177 | 5.040 | 5.144 | 214,906 | +0.01(+0.16%) |
Feb 19, 2021 | 5.169 | 5.209 | 5.092 | 5.136 | 228,937 | +0.00(+0.00%) |
Feb 18, 2021 | 5.209 | 5.233 | 5.096 | 5.136 | 294,539 | -0.07(-1.39%) |
Feb 17, 2021 | 5.088 | 5.297 | 5.080 | 5.209 | 233,727 | +0.13(+2.54%) |
Feb 16, 2021 | 5.169 | 5.209 | 5.048 | 5.080 | 336,601 | -0.09(-1.72%) |
Feb 12, 2021 | 5.257 | 5.257 | 5.136 | 5.169 | 190,367 | -0.06(-1.08%) |
Feb 11, 2021 | 5.249 | 5.282 | 5.161 | 5.225 | 168,952 | +0.02(+0.31%) |
Feb 10, 2021 | 5.249 | 5.362 | 5.177 | 5.209 | 307,600 | +0.01(+0.16%) |
Feb 09, 2021 | 5.467 | 5.540 | 5.152 | 5.201 | 520,557 | -0.24(-4.44%) |
Feb 08, 2021 | 5.507 | 5.548 | 5.410 | 5.443 | 277,236 | -0.04(-0.74%) |
Feb 05, 2021 | 5.354 | 5.515 | 5.346 | 5.483 | 242,703 | +0.17(+3.19%) |
Feb 04, 2021 | 5.314 | 5.440 | 5.225 | 5.314 | 312,169 | +0.06(+1.23%) |
Feb 03, 2021 | 5.507 | 5.579 | 5.032 | 5.249 | 477,081 | -0.26(-4.69%) |
Feb 02, 2021 | 5.330 | 5.523 | 5.241 | 5.507 | 281,749 | +0.27(+5.08%) |
Feb 01, 2021 | 5.241 | 5.427 | 5.201 | 5.241 | 345,350 | +0.03(+0.62%) |
Jan 29, 2021 | 5.241 | 6.029 | 5.128 | 5.209 | 329,516 | -0.05(-0.92%) |
Jan 28, 2021 | 5.338 | 5.419 | 5.201 | 5.257 | 294,120 | -0.05(-0.91%) |
Jan 27, 2021 | 5.362 | 5.464 | 5.177 | 5.306 | 369,581 | -0.14(-2.52%) |
Jan 26, 2021 | 5.580 | 5.705 | 5.419 | 5.443 | 325,501 | -0.10(-1.75%) |
Jan 25, 2021 | 5.669 | 5.765 | 5.491 | 5.540 | 376,822 | -0.12(-2.14%) |
Jan 22, 2021 | 5.709 | 5.806 | 5.636 | 5.660 | 403,058 | -0.10(-1.68%) |
Jan 21, 2021 | 5.773 | 5.822 | 5.660 | 5.757 | 201,204 | -0.02(-0.28%) |
Jan 20, 2021 | 5.798 | 5.814 | 5.701 | 5.773 | 247,166 | -0.02(-0.42%) |
Jan 19, 2021 | 5.935 | 5.935 | 5.765 | 5.798 | 228,074 | -0.06(-1.10%) |
Jan 15, 2021 | 5.943 | 5.943 | 5.781 | 5.862 | 176,477 | -0.10(-1.76%) |
Jan 14, 2021 | 5.918 | 6.007 | 5.911 | 5.967 | 182,191 | +0.09(+1.51%) |
Jan 13, 2021 | 6.007 | 6.015 | 5.846 | 5.878 | 171,675 | -0.13(-2.15%) |
Jan 12, 2021 | 6.064 | 6.100 | 5.918 | 6.007 | 249,750 | -0.05(-0.80%) |
Jan 11, 2021 | 6.152 | 6.201 | 5.999 | 6.056 | 178,635 | -0.11(-1.83%) |
Jan 08, 2021 | 6.241 | 6.281 | 6.072 | 6.168 | 204,133 | -0.05(-0.78%) |
Jan 07, 2021 | 6.144 | 6.289 | 6.088 | 6.217 | 266,894 | +0.08(+1.31%) |
Jan 06, 2021 | 5.943 | 6.289 | 5.910 | 6.136 | 355,576 | +0.21(+3.54%) |
Jan 05, 2021 | 5.862 | 5.947 | 5.838 | 5.927 | 237,822 | +0.07(+1.24%) |
Jan 04, 2021 | 5.910 | 5.978 | 5.773 | 5.854 | 177,343 | -0.01(-0.14%) |
Dec 31, 2020 | 5.862 | 5.862 | 5.862 | 145,088 | -0.01(-0.14%) | |
Dec 30, 2020 | 5.854 | 5.975 | 5.854 | 5.870 | 145,088 | +0.02(+0.41%) |
Dec 29, 2020 | 5.951 | 5.953 | 5.733 | 5.846 | 243,133 | -0.09(-1.56%) |
Dec 28, 2020 | 5.983 | 6.072 | 5.918 | 5.939 | 206,669 | +0.02(+0.34%) |
Dec 24, 2020 | 5.894 | 5.983 | 5.886 | 5.918 | 51,343 | +0.02(+0.27%) |
Dec 23, 2020 | 5.902 | 5.951 | 5.854 | 5.902 | 111,326 | +0.00(+0.00%) |
Dec 22, 2020 | 5.757 | 5.959 | 5.660 | 5.902 | 205,659 | +0.15(+2.52%) |
Dec 21, 2020 | 5.830 | 5.935 | 5.677 | 5.757 | 231,540 | -0.17(-2.86%) |
Dec 18, 2020 | 5.975 | 6.120 | 5.878 | 5.927 | 941,297 | -0.02(-0.27%) |
Dec 17, 2020 | 5.789 | 6.072 | 5.773 | 5.943 | 377,867 | +0.18(+3.08%) |
Dec 16, 2020 | 5.693 | 5.822 | 5.693 | 5.765 | 286,758 | +0.08(+1.42%) |
Dec 15, 2020 | 5.717 | 5.733 | 5.612 | 5.685 | 384,478 | +0.00(+0.00%) |
Dec 14, 2020 | 5.660 | 5.789 | 5.628 | 5.685 | 248,374 | +0.07(+1.29%) |
Dec 11, 2020 | 5.636 | 5.668 | 5.564 | 5.612 | 206,242 | -0.03(-0.57%) |
Dec 10, 2020 | 5.636 | 5.749 | 5.612 | 5.644 | 234,939 | +0.01(+0.14%) |
Dec 09, 2020 | 5.693 | 5.757 | 5.588 | 5.636 | 371,559 | -0.01(-0.14%) |
Dec 08, 2020 | 5.604 | 5.705 | 5.604 | 5.644 | 313,218 | +0.03(+0.57%) |
Dec 07, 2020 | 5.652 | 5.674 | 5.540 | 5.612 | 205,626 | -0.02(-0.29%) |
Dec 04, 2020 | 5.701 | 5.725 | 5.588 | 5.628 | 217,899 | -0.02(-0.43%) |
Dec 03, 2020 | 5.660 | 5.733 | 5.588 | 5.652 | 339,498 | +0.02(+0.29%) |
Dec 02, 2020 | 5.612 | 5.765 | 5.564 | 5.636 | 435,373 | +0.02(+0.29%) |
Dec 01, 2020 | 5.652 | 5.660 | 5.564 | 5.620 | 252,685 | +0.03(+0.58%) |
Nov 30, 2020 | 5.709 | 5.761 | 5.531 | 5.588 | 434,238 | -0.12(-2.12%) |
Nov 27, 2020 | 5.733 | 5.826 | 5.685 | 5.709 | 87,308 | +0.01(+0.14%) |
Nov 25, 2020 | 5.814 | 5.886 | 5.685 | 5.701 | 173,253 | -0.12(-2.08%) |
Nov 24, 2020 | 5.838 | 5.927 | 5.749 | 5.822 | 335,848 | +0.00(+0.00%) |
Nov 23, 2020 | 5.927 | 5.941 | 5.693 | 5.822 | 226,568 | -0.08(-1.37%) |
Nov 20, 2020 | 6.128 | 6.155 | 5.802 | 5.902 | 289,830 | -0.25(-4.06%) |
Nov 19, 2020 | 6.128 | 6.217 | 6.128 | 6.152 | 170,135 | +0.02(+0.39%) |
Nov 18, 2020 | 6.281 | 6.281 | 6.120 | 6.128 | 183,001 | -0.13(-2.06%) |
Nov 17, 2020 | 6.185 | 6.330 | 6.168 | 6.257 | 235,202 | +0.03(+0.52%) |
Nov 16, 2020 | 6.201 | 6.249 | 6.160 | 6.225 | 260,629 | +0.09(+1.45%) |
Nov 13, 2020 | 6.136 | 6.201 | 5.999 | 6.136 | 293,798 | +0.08(+1.33%) |
Nov 12, 2020 | 5.838 | 6.120 | 5.822 | 6.056 | 387,203 | +0.18(+3.02%) |
Nov 11, 2020 | 5.862 | 5.947 | 5.773 | 5.878 | 234,312 | +0.01(+0.14%) |
Nov 10, 2020 | 5.806 | 5.999 | 5.761 | 5.870 | 310,707 | +0.08(+1.39%) |
Nov 09, 2020 | 5.959 | 6.201 | 5.781 | 5.789 | 668,537 | +0.00(+0.00%) |
Nov 06, 2020 | 5.685 | 5.886 | 5.628 | 5.789 | 253,120 | +0.10(+1.84%) |
Nov 05, 2020 | 5.677 | 5.741 | 5.612 | 5.685 | 200,139 | +0.01(+0.14%) |
Nov 04, 2020 | 5.419 | 5.693 | 5.419 | 5.677 | 253,387 | +0.24(+4.45%) |
Nov 03, 2020 | 5.314 | 5.491 | 5.306 | 5.435 | 190,409 | +0.19(+3.69%) |
Nov 02, 2020 | 5.169 | 5.290 | 5.144 | 5.241 | 207,628 | +0.09(+1.72%) |
Oct 30, 2020 | 5.265 | 5.427 | 5.096 | 5.152 | 210,830 | -0.12(-2.29%) |
Oct 29, 2020 | 5.152 | 5.326 | 5.064 | 5.273 | 250,851 | +0.10(+2.03%) |
Oct 28, 2020 | 5.177 | 5.330 | 5.120 | 5.169 | 229,367 | -0.06(-1.23%) |
Oct 27, 2020 | 5.386 | 5.515 | 5.209 | 5.233 | 213,892 | -0.18(-3.28%) |
Oct 26, 2020 | 5.443 | 5.499 | 5.378 | 5.410 | 168,624 | -0.09(-1.61%) |
Oct 23, 2020 | 5.370 | 5.564 | 5.314 | 5.499 | 189,871 | +0.15(+2.71%) |
Oct 22, 2020 | 5.257 | 5.394 | 5.249 | 5.354 | 164,585 | +0.10(+2.00%) |
Oct 21, 2020 | 5.330 | 5.483 | 5.233 | 5.249 | 254,982 | -0.08(-1.51%) |
Oct 20, 2020 | 5.467 | 5.540 | 5.281 | 5.330 | 224,213 | -0.15(-2.79%) |
Oct 19, 2020 | 5.540 | 5.636 | 5.459 | 5.483 | 257,284 | -0.05(-0.87%) |
Oct 16, 2020 | 5.435 | 5.596 | 5.435 | 5.531 | 178,214 | +0.07(+1.33%) |
Oct 15, 2020 | 5.386 | 5.507 | 5.306 | 5.459 | 251,503 | +0.02(+0.30%) |
Oct 14, 2020 | 5.556 | 5.656 | 5.394 | 5.443 | 464,213 | -0.12(-2.17%) |
Oct 13, 2020 | 5.427 | 5.597 | 5.427 | 5.564 | 156,559 | +0.09(+1.62%) |
Oct 12, 2020 | 5.709 | 5.709 | 5.410 | 5.475 | 364,096 | -0.20(-3.55%) |
Oct 09, 2020 | 5.741 | 5.743 | 5.628 | 5.677 | 135,303 | -0.01(-0.14%) |
Oct 08, 2020 | 5.789 | 5.846 | 5.628 | 5.685 | 351,282 | -0.01(-0.14%) |
Oct 07, 2020 | 5.685 | 5.798 | 5.628 | 5.693 | 219,741 | +0.05(+0.86%) |
Oct 06, 2020 | 5.709 | 5.757 | 5.620 | 5.644 | 104,023 | -0.02(-0.43%) |
Oct 05, 2020 | 5.564 | 5.709 | 5.564 | 5.669 | 209,750 | +0.16(+2.93%) |
Oct 02, 2020 | 5.548 | 5.717 | 5.467 | 5.507 | 204,257 | -0.15(-2.57%) |
Oct 01, 2020 | 5.572 | 5.765 | 5.556 | 5.652 | 339,707 | +0.11(+2.04%) |
Sep 30, 2020 | 5.652 | 5.685 | 5.499 | 5.540 | 363,695 | -0.11(-2.00%) |
Sep 29, 2020 | 5.701 | 5.902 | 5.644 | 5.652 | 202,426 | -0.05(-0.85%) |
Sep 28, 2020 | 5.693 | 5.781 | 5.644 | 5.701 | 205,737 | +0.02(+0.43%) |
Sep 25, 2020 | 5.620 | 5.773 | 5.620 | 5.677 | 319,098 | +0.03(+0.57%) |
Sep 24, 2020 | 5.733 | 5.745 | 5.628 | 5.644 | 321,117 | -0.06(-0.99%) |
Sep 23, 2020 | 5.846 | 5.967 | 5.660 | 5.701 | 657,162 | -0.15(-2.62%) |
Sep 22, 2020 | 5.814 | 5.951 | 5.749 | 5.854 | 403,563 | +0.06(+1.04%) |
Sep 21, 2020 | 5.878 | 5.935 | 5.725 | 5.794 | 504,122 | -0.22(-3.69%) |
Sep 18, 2020 | 5.814 | 6.096 | 5.660 | 6.015 | 1,960,974 | +0.29(+5.07%) |
Sep 17, 2020 | 5.556 | 5.818 | 5.523 | 5.725 | 478,579 | +0.07(+1.28%) |
Sep 16, 2020 | 5.757 | 5.959 | 5.636 | 5.652 | 499,164 | -0.08(-1.41%) |
Sep 15, 2020 | 5.725 | 5.757 | 5.636 | 5.733 | 238,535 | +0.03(+0.57%) |
Sep 14, 2020 | 5.249 | 5.765 | 5.249 | 5.701 | 373,893 | +0.50(+9.61%) |
Sep 11, 2020 | 5.233 | 5.290 | 5.169 | 5.201 | 292,186 | +0.01(+0.16%) |
Sep 10, 2020 | 5.241 | 5.402 | 5.185 | 5.193 | 296,378 | -0.05(-0.92%) |
Sep 09, 2020 | 5.120 | 5.314 | 5.120 | 5.241 | 327,298 | +0.13(+2.52%) |
Sep 08, 2020 | 5.281 | 5.298 | 5.080 | 5.112 | 476,248 | -0.20(-3.79%) |
Sep 04, 2020 | 5.515 | 5.548 | 5.257 | 5.314 | 316,618 | -0.17(-3.09%) |
Sep 03, 2020 | 5.564 | 5.564 | 5.410 | 5.483 | 318,334 | -0.09(-1.59%) |
Sep 02, 2020 | 5.515 | 5.628 | 5.443 | 5.572 | 244,336 | +0.06(+1.17%) |
Sep 01, 2020 | 5.580 | 5.628 | 5.451 | 5.507 | 347,296 | -0.10(-1.73%) |
Aug 31, 2020 | 5.701 | 5.729 | 5.576 | 5.604 | 358,769 | -0.14(-2.46%) |
Aug 28, 2020 | 5.725 | 5.822 | 5.641 | 5.745 | 313,889 | +0.04(+0.64%) |
Aug 27, 2020 | 5.822 | 5.840 | 5.677 | 5.709 | 258,192 | -0.06(-1.12%) |
Aug 26, 2020 | 5.725 | 5.830 | 5.652 | 5.773 | 438,678 | +0.01(+0.14%) |
Aug 25, 2020 | 5.781 | 5.846 | 5.709 | 5.765 | 147,536 | +0.01(+0.14%) |
Aug 24, 2020 | 5.894 | 5.894 | 5.644 | 5.757 | 317,583 | -0.11(-1.92%) |
Aug 21, 2020 | 5.862 | 5.902 | 5.628 | 5.870 | 404,051 | +0.01(+0.14%) |
Aug 20, 2020 | 5.894 | 5.983 | 5.846 | 5.862 | 212,119 | -0.09(-1.49%) |
Aug 19, 2020 | 6.007 | 6.160 | 5.918 | 5.951 | 303,485 | -0.05(-0.81%) |
Aug 18, 2020 | 5.886 | 6.023 | 5.838 | 5.999 | 327,665 | +0.16(+2.76%) |
Aug 17, 2020 | 5.773 | 5.927 | 5.765 | 5.838 | 462,862 | +0.02(+0.28%) |
Aug 14, 2020 | 5.822 | 5.862 | 5.717 | 5.822 | 316,370 | -0.02(-0.41%) |
Aug 13, 2020 | 5.838 | 5.931 | 5.669 | 5.846 | 381,098 | +0.01(+0.14%) |
Aug 12, 2020 | 5.765 | 5.862 | 5.652 | 5.838 | 546,563 | +0.12(+2.12%) |
Aug 11, 2020 | 6.257 | 6.306 | 5.612 | 5.717 | 767,892 | -0.40(-6.46%) |
Aug 10, 2020 | 6.289 | 6.531 | 6.048 | 6.112 | 774,224 | -0.08(-1.30%) |
Aug 07, 2020 | 5.531 | 6.426 | 5.499 | 6.193 | 1,312,731 | +0.94(+17.79%) |
Aug 06, 2020 | 5.410 | 5.475 | 5.201 | 5.257 | 188,512 | -0.16(-2.98%) |
Aug 05, 2020 | 5.354 | 5.427 | 5.269 | 5.419 | 303,328 | +0.10(+1.82%) |
Aug 04, 2020 | 5.225 | 5.362 | 5.225 | 5.322 | 152,450 | +0.07(+1.38%) |