Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.570 | 6.830 | 6.520 | 6.790 | 93,475 | +0.27(+4.14%) |
Oct 28, 2021 | 6.450 | 6.670 | 6.410 | 6.520 | 273,959 | +0.12(+1.87%) |
Oct 27, 2021 | 6.550 | 6.590 | 6.380 | 6.400 | 87,254 | -0.15(-2.29%) |
Oct 26, 2021 | 6.600 | 6.550 | 56,678 | -0.08(-1.21%) | ||
Oct 25, 2021 | 6.480 | 6.690 | 6.450 | 6.630 | 101,114 | +0.18(+2.79%) |
Oct 22, 2021 | 6.570 | 6.630 | 6.410 | 6.450 | 110,332 | -0.16(-2.42%) |
Oct 21, 2021 | 6.680 | 6.700 | 6.550 | 6.610 | 46,745 | -0.11(-1.64%) |
Oct 20, 2021 | 6.800 | 6.900 | 6.680 | 6.720 | 87,936 | -0.02(-0.30%) |
Oct 19, 2021 | 6.480 | 6.750 | 6.420 | 6.740 | 158,920 | +0.30(+4.66%) |
Oct 18, 2021 | 6.560 | 6.590 | 6.425 | 6.440 | 53,440 | -0.12(-1.83%) |
Oct 15, 2021 | 6.540 | 6.605 | 6.490 | 6.560 | 58,737 | +0.04(+0.61%) |
Oct 14, 2021 | 6.350 | 6.540 | 6.350 | 6.520 | 116,909 | +0.17(+2.68%) |
Oct 13, 2021 | 6.340 | 6.360 | 6.260 | 6.350 | 59,865 | +0.00(+0.00%) |
Oct 12, 2021 | 6.360 | 6.380 | 6.260 | 6.350 | 74,680 | -0.01(-0.16%) |
Oct 11, 2021 | 6.370 | 6.440 | 6.290 | 6.360 | 100,229 | +0.05(+0.79%) |
Oct 08, 2021 | 6.370 | 6.410 | 6.280 | 6.310 | 94,901 | -0.06(-0.94%) |
Oct 07, 2021 | 6.370 | 6.670 | 6.360 | 6.370 | 102,025 | +0.03(+0.47%) |
Oct 06, 2021 | 6.330 | 6.350 | 6.200 | 6.340 | 98,185 | +0.00(+0.00%) |
Oct 05, 2021 | 6.340 | 6.340 | 6.210 | 6.340 | 91,276 | +0.03(+0.48%) |
Oct 04, 2021 | 6.340 | 6.390 | 6.280 | 6.310 | 78,002 | -0.04(-0.63%) |
Oct 01, 2021 | 6.410 | 6.420 | 6.240 | 6.350 | 104,440 | -0.04(-0.63%) |
Sep 30, 2021 | 6.430 | 6.450 | 6.270 | 6.390 | 92,959 | -0.06(-0.93%) |
Sep 29, 2021 | 6.400 | 6.470 | 6.230 | 6.450 | 92,600 | +0.05(+0.78%) |
Sep 28, 2021 | 6.550 | 6.590 | 6.320 | 6.400 | 140,923 | -0.12(-1.84%) |
Sep 27, 2021 | 6.420 | 6.581 | 6.374 | 6.520 | 184,501 | +0.30(+4.82%) |
Sep 24, 2021 | 6.190 | 6.290 | 6.159 | 6.220 | 125,252 | -0.03(-0.48%) |
Sep 23, 2021 | 6.190 | 6.334 | 6.170 | 6.250 | 104,109 | +0.10(+1.63%) |
Sep 22, 2021 | 6.320 | 6.460 | 5.710 | 6.150 | 574,766 | -0.12(-1.91%) |
Sep 21, 2021 | 6.450 | 6.510 | 6.200 | 6.270 | 156,064 | -0.16(-2.49%) |
Sep 20, 2021 | 6.370 | 6.460 | 6.290 | 6.430 | 91,866 | -0.09(-1.38%) |
Sep 17, 2021 | 6.480 | 6.550 | 6.405 | 6.520 | 99,318 | +0.07(+1.09%) |
Sep 16, 2021 | 6.430 | 6.570 | 6.370 | 6.450 | 63,901 | +0.03(+0.47%) |
Sep 15, 2021 | 6.420 | 6.500 | 6.200 | 6.420 | 156,227 | -0.03(-0.47%) |
Sep 14, 2021 | 6.310 | 6.460 | 6.211 | 6.450 | 107,970 | +0.19(+3.04%) |
Sep 13, 2021 | 6.400 | 6.510 | 6.140 | 6.260 | 237,624 | -0.18(-2.80%) |
Sep 10, 2021 | 6.500 | 6.570 | 6.430 | 6.440 | 88,084 | -0.08(-1.23%) |
Sep 09, 2021 | 6.630 | 6.670 | 6.500 | 6.520 | 62,730 | -0.14(-2.10%) |
Sep 08, 2021 | 6.670 | 6.680 | 6.590 | 6.660 | 79,980 | +0.02(+0.30%) |
Sep 07, 2021 | 6.810 | 6.810 | 6.560 | 6.640 | 139,899 | -0.17(-2.50%) |
Sep 03, 2021 | 6.740 | 6.860 | 6.625 | 6.810 | 78,838 | +0.11(+1.64%) |
Sep 02, 2021 | 6.740 | 6.930 | 6.560 | 6.700 | 210,467 | -0.07(-1.03%) |
Sep 01, 2021 | 6.770 | 6.821 | 6.710 | 6.770 | 75,780 | -0.04(-0.59%) |
Aug 31, 2021 | 6.770 | 6.990 | 6.700 | 6.810 | 117,123 | -0.01(-0.15%) |
Aug 30, 2021 | 7.040 | 7.070 | 6.780 | 6.820 | 105,443 | -0.22(-3.12%) |
Aug 27, 2021 | 7.030 | 7.140 | 6.990 | 7.040 | 97,159 | -0.01(-0.14%) |
Aug 26, 2021 | 7.050 | 7.190 | 7.000 | 7.050 | 76,822 | +0.00(+0.00%) |
Aug 25, 2021 | 6.910 | 7.090 | 6.810 | 7.050 | 116,410 | +0.11(+1.59%) |
Aug 24, 2021 | 7.000 | 7.100 | 6.940 | 6.940 | 40,993 | -0.10(-1.42%) |
Aug 23, 2021 | 6.950 | 7.155 | 6.870 | 7.040 | 113,278 | +0.16(+2.33%) |
Aug 20, 2021 | 6.910 | 6.997 | 6.800 | 6.880 | 90,621 | -0.05(-0.72%) |
Aug 19, 2021 | 7.170 | 7.240 | 6.820 | 6.930 | 255,563 | -0.26(-3.62%) |
Aug 18, 2021 | 7.200 | 7.470 | 7.160 | 7.190 | 207,498 | -0.05(-0.69%) |
Aug 17, 2021 | 7.170 | 7.270 | 6.980 | 7.240 | 139,305 | +0.07(+0.98%) |
Aug 16, 2021 | 6.720 | 7.210 | 6.650 | 7.170 | 207,597 | +0.47(+7.01%) |
Aug 13, 2021 | 6.780 | 6.830 | 6.560 | 6.700 | 155,320 | -0.03(-0.45%) |
Aug 12, 2021 | 6.810 | 6.980 | 6.700 | 6.730 | 726,228 | -0.10(-1.46%) |
Aug 11, 2021 | 7.000 | 7.080 | 6.750 | 6.830 | 166,085 | -0.14(-2.01%) |
Aug 10, 2021 | 8.080 | 8.190 | 6.640 | 6.970 | 831,880 | -1.04(-12.98%) |
Aug 09, 2021 | 7.610 | 8.050 | 7.520 | 8.010 | 248,654 | +0.40(+5.26%) |
Aug 06, 2021 | 7.750 | 7.790 | 7.556 | 7.610 | 72,239 | -0.10(-1.30%) |
Aug 05, 2021 | 7.640 | 7.819 | 7.600 | 7.710 | 74,656 | +0.07(+0.92%) |
Aug 04, 2021 | 7.690 | 7.890 | 7.560 | 7.640 | 146,299 | -0.17(-2.18%) |
Aug 03, 2021 | 7.680 | 7.990 | 7.450 | 7.810 | 112,464 | +0.12(+1.56%) |
Aug 02, 2021 | 7.570 | 7.740 | 7.480 | 7.690 | 143,056 | +0.17(+2.26%) |
Jul 30, 2021 | 7.490 | 7.600 | 7.400 | 7.520 | 73,724 | -0.03(-0.40%) |
Jul 29, 2021 | 7.660 | 7.750 | 7.510 | 7.550 | 53,415 | -0.09(-1.18%) |
Jul 28, 2021 | 7.500 | 7.740 | 7.485 | 7.640 | 138,652 | +0.18(+2.41%) |
Jul 27, 2021 | 7.050 | 7.480 | 6.950 | 7.460 | 376,198 | +0.32(+4.48%) |
Jul 26, 2021 | 7.130 | 7.390 | 6.900 | 7.140 | 254,895 | +0.03(+0.42%) |
Jul 23, 2021 | 6.870 | 7.220 | 6.700 | 7.110 | 235,096 | +0.34(+5.02%) |
Jul 22, 2021 | 6.990 | 7.080 | 6.760 | 6.770 | 146,604 | -0.23(-3.29%) |
Jul 21, 2021 | 6.620 | 7.140 | 6.620 | 7.000 | 181,630 | +0.43(+6.54%) |
Jul 20, 2021 | 6.430 | 6.672 | 6.430 | 6.570 | 87,729 | +0.10(+1.55%) |
Jul 19, 2021 | 6.350 | 6.490 | 6.300 | 6.470 | 147,295 | +0.01(+0.15%) |
Jul 16, 2021 | 6.680 | 6.720 | 6.400 | 6.460 | 110,144 | -0.18(-2.71%) |
Jul 15, 2021 | 6.750 | 6.810 | 6.575 | 6.640 | 92,469 | -0.16(-2.35%) |
Jul 14, 2021 | 6.900 | 7.000 | 6.750 | 6.800 | 125,035 | -0.08(-1.16%) |
Jul 13, 2021 | 7.160 | 7.200 | 6.860 | 6.880 | 145,518 | -0.24(-3.37%) |
Jul 12, 2021 | 6.830 | 7.180 | 6.790 | 7.120 | 143,907 | +0.30(+4.40%) |
Jul 09, 2021 | 6.580 | 6.905 | 6.560 | 6.820 | 125,496 | +0.24(+3.65%) |
Jul 08, 2021 | 6.520 | 6.760 | 6.520 | 6.580 | 231,082 | -0.20(-2.95%) |
Jul 07, 2021 | 7.000 | 7.110 | 6.750 | 6.780 | 163,472 | -0.24(-3.42%) |
Jul 06, 2021 | 7.190 | 7.210 | 6.950 | 7.020 | 229,943 | -0.08(-1.13%) |
Jul 02, 2021 | 7.350 | 7.350 | 7.030 | 7.100 | 118,736 | -0.22(-3.01%) |
Jul 01, 2021 | 7.480 | 7.490 | 7.180 | 7.320 | 683,696 | -0.09(-1.21%) |
Jun 30, 2021 | 6.910 | 7.460 | 6.820 | 7.410 | 254,688 | +0.51(+7.39%) |
Jun 29, 2021 | 7.090 | 7.120 | 6.900 | 6.900 | 158,705 | -0.19(-2.68%) |
Jun 28, 2021 | 7.140 | 7.245 | 7.000 | 7.090 | 131,022 | -0.01(-0.14%) |
Jun 25, 2021 | 7.090 | 7.140 | 6.960 | 7.100 | 2,484,995 | +0.08(+1.14%) |
Jun 24, 2021 | 6.970 | 7.040 | 6.820 | 7.020 | 280,896 | +0.06(+0.86%) |
Jun 23, 2021 | 6.940 | 7.025 | 6.880 | 6.960 | 173,476 | +0.05(+0.72%) |
Jun 22, 2021 | 6.850 | 7.000 | 6.720 | 6.910 | 268,598 | +0.06(+0.88%) |
Jun 21, 2021 | 7.000 | 7.100 | 6.760 | 6.850 | 254,073 | -0.10(-1.44%) |
Jun 18, 2021 | 7.200 | 7.290 | 6.910 | 6.950 | 277,330 | -0.28(-3.87%) |
Jun 17, 2021 | 7.290 | 7.380 | 7.170 | 7.230 | 227,278 | -0.13(-1.77%) |
Jun 16, 2021 | 7.360 | 7.500 | 7.280 | 7.360 | 185,820 | -0.06(-0.81%) |
Jun 15, 2021 | 7.790 | 7.840 | 7.340 | 7.420 | 173,074 | -0.39(-4.99%) |
Jun 14, 2021 | 7.710 | 7.890 | 7.675 | 7.810 | 133,522 | +0.06(+0.77%) |
Jun 11, 2021 | 7.950 | 7.952 | 7.570 | 7.750 | 161,750 | -0.19(-2.39%) |
Jun 10, 2021 | 7.760 | 8.175 | 7.730 | 7.940 | 178,293 | +0.18(+2.32%) |
Jun 09, 2021 | 7.860 | 7.980 | 7.720 | 7.760 | 167,910 | -0.12(-1.52%) |
Jun 08, 2021 | 7.950 | 8.000 | 7.620 | 7.880 | 413,222 | -0.07(-0.88%) |
Jun 07, 2021 | 8.050 | 8.100 | 7.810 | 7.950 | 214,342 | -0.04(-0.50%) |
Jun 04, 2021 | 7.960 | 8.030 | 7.750 | 7.990 | 141,670 | +0.03(+0.38%) |
Jun 03, 2021 | 8.140 | 8.200 | 7.870 | 7.960 | 335,700 | -0.19(-2.33%) |
Jun 02, 2021 | 8.060 | 8.410 | 7.820 | 8.150 | 252,605 | +0.13(+1.62%) |
Jun 01, 2021 | 7.940 | 8.120 | 7.680 | 8.020 | 233,632 | +0.08(+1.01%) |
May 28, 2021 | 8.100 | 8.250 | 7.870 | 7.940 | 233,762 | -0.06(-0.75%) |
May 27, 2021 | 7.380 | 8.100 | 7.305 | 8.000 | 358,371 | +0.55(+7.38%) |
May 26, 2021 | 7.190 | 7.750 | 7.020 | 7.450 | 623,677 | +0.28(+3.91%) |
May 25, 2021 | 7.160 | 7.400 | 7.020 | 7.170 | 363,281 | +0.02(+0.28%) |
May 24, 2021 | 7.000 | 7.340 | 6.441 | 7.150 | 880,368 | +0.12(+1.71%) |
May 21, 2021 | 6.220 | 7.130 | 6.090 | 7.030 | 1,329,067 | +0.88(+14.31%) |
May 20, 2021 | 5.410 | 6.400 | 5.400 | 6.150 | 2,386,340 | +0.80(+14.95%) |
May 19, 2021 | 5.500 | 5.580 | 5.300 | 5.350 | 610,001 | -0.12(-2.19%) |
May 18, 2021 | 5.540 | 5.620 | 5.430 | 5.470 | 191,385 | -0.03(-0.55%) |
May 17, 2021 | 5.250 | 5.790 | 5.250 | 5.500 | 570,696 | +0.25(+4.76%) |
May 14, 2021 | 5.300 | 5.300 | 5.200 | 5.250 | 298,936 | +0.05(+0.96%) |
May 13, 2021 | 5.200 | 5.400 | 5.150 | 5.200 | 217,307 | -0.05(-0.95%) |
May 12, 2021 | 5.160 | 5.460 | 5.100 | 5.250 | 329,925 | +0.05(+0.96%) |
May 11, 2021 | 5.150 | 5.460 | 4.910 | 5.200 | 1,346,319 | +0.57(+12.31%) |
May 10, 2021 | 4.690 | 4.720 | 4.600 | 4.630 | 250,681 | -0.05(-1.07%) |
May 07, 2021 | 4.670 | 4.730 | 4.620 | 4.680 | 143,885 | +0.01(+0.21%) |
May 06, 2021 | 4.770 | 4.780 | 4.650 | 4.670 | 73,274 | -0.14(-2.91%) |
May 05, 2021 | 4.760 | 4.850 | 4.670 | 4.810 | 83,334 | +0.08(+1.69%) |
May 04, 2021 | 4.760 | 4.780 | 4.620 | 4.730 | 138,604 | -0.04(-0.84%) |
May 03, 2021 | 4.690 | 4.800 | 4.680 | 4.770 | 131,223 | +0.07(+1.49%) |
Apr 30, 2021 | 4.730 | 4.820 | 4.620 | 4.700 | 130,600 | -0.06(-1.26%) |
Apr 29, 2021 | 4.860 | 4.910 | 4.710 | 4.760 | 78,332 | -0.08(-1.65%) |
Apr 28, 2021 | 4.860 | 4.910 | 4.810 | 4.840 | 90,716 | -0.07(-1.43%) |
Apr 27, 2021 | 4.920 | 4.990 | 4.820 | 4.910 | 110,855 | -0.03(-0.61%) |
Apr 26, 2021 | 5.030 | 5.120 | 4.900 | 4.940 | 100,157 | -0.08(-1.59%) |
Apr 23, 2021 | 4.920 | 5.050 | 4.920 | 5.020 | 94,400 | +0.14(+2.87%) |
Apr 22, 2021 | 5.080 | 5.100 | 4.860 | 4.880 | 133,721 | -0.21(-4.13%) |
Apr 21, 2021 | 4.885 | 5.130 | 4.885 | 5.090 | 93,886 | +0.12(+2.41%) |
Apr 20, 2021 | 4.970 | 5.000 | 4.820 | 4.970 | 124,441 | +0.00(+0.00%) |
Apr 19, 2021 | 5.080 | 5.080 | 4.900 | 4.970 | 80,601 | -0.11(-2.17%) |
Apr 16, 2021 | 5.000 | 5.140 | 4.910 | 5.080 | 86,100 | +0.08(+1.60%) |
Apr 15, 2021 | 5.110 | 5.130 | 4.880 | 5.000 | 163,670 | -0.11(-2.15%) |
Apr 14, 2021 | 5.250 | 5.300 | 5.100 | 5.110 | 123,475 | -0.13(-2.48%) |
Apr 13, 2021 | 5.260 | 5.300 | 5.160 | 5.240 | 71,775 | -0.04(-0.76%) |
Apr 12, 2021 | 5.260 | 5.290 | 5.110 | 5.280 | 111,489 | +0.06(+1.15%) |
Apr 09, 2021 | 5.370 | 5.380 | 5.160 | 5.220 | 103,100 | -0.14(-2.61%) |
Apr 08, 2021 | 5.450 | 5.450 | 5.300 | 5.360 | 94,580 | -0.10(-1.83%) |
Apr 07, 2021 | 5.550 | 5.585 | 5.440 | 5.460 | 116,325 | -0.11(-1.97%) |
Apr 06, 2021 | 5.560 | 5.630 | 5.510 | 5.570 | 95,613 | +0.00(+0.00%) |
Apr 05, 2021 | 5.540 | 5.650 | 5.520 | 5.570 | 83,063 | +0.03(+0.54%) |
Apr 01, 2021 | 5.490 | 5.580 | 5.450 | 5.540 | 65,800 | +0.04(+0.73%) |
Mar 31, 2021 | 5.580 | 5.600 | 5.440 | 5.500 | 94,976 | +0.00(+0.00%) |
Mar 30, 2021 | 5.490 | 5.530 | 5.450 | 5.500 | 71,521 | +0.04(+0.73%) |
Mar 29, 2021 | 5.500 | 5.650 | 5.450 | 5.460 | 121,421 | -0.07(-1.27%) |
Mar 26, 2021 | 5.540 | 5.590 | 5.480 | 5.530 | 89,300 | +0.04(+0.73%) |
Mar 25, 2021 | 5.300 | 5.520 | 5.190 | 5.490 | 179,678 | +0.11(+2.04%) |
Mar 24, 2021 | 5.280 | 5.470 | 5.280 | 5.380 | 140,405 | +0.11(+2.09%) |
Mar 23, 2021 | 5.410 | 5.430 | 5.250 | 5.270 | 91,420 | -0.19(-3.48%) |
Mar 22, 2021 | 5.490 | 5.520 | 5.200 | 5.460 | 151,098 | +0.03(+0.55%) |
Mar 19, 2021 | 5.620 | 5.620 | 5.370 | 5.430 | 343,600 | -0.19(-3.38%) |
Mar 18, 2021 | 5.750 | 5.860 | 5.620 | 5.620 | 94,665 | -0.12(-2.09%) |
Mar 17, 2021 | 5.770 | 5.800 | 5.700 | 5.740 | 93,467 | -0.03(-0.52%) |
Mar 16, 2021 | 5.720 | 5.800 | 5.680 | 5.770 | 103,254 | +0.05(+0.87%) |
Mar 15, 2021 | 5.700 | 5.780 | 5.610 | 5.720 | 168,714 | -0.03(-0.52%) |
Mar 12, 2021 | 5.750 | 5.790 | 5.688 | 5.750 | 109,500 | +0.00(+0.00%) |
Mar 11, 2021 | 5.850 | 6.000 | 5.670 | 5.750 | 235,444 | +0.00(+0.00%) |
Mar 10, 2021 | 5.800 | 5.840 | 5.710 | 5.750 | 127,108 | +0.02(+0.35%) |
Mar 09, 2021 | 5.850 | 5.850 | 5.650 | 5.730 | 125,753 | -0.09(-1.55%) |
Mar 08, 2021 | 5.800 | 5.890 | 5.740 | 5.820 | 125,496 | +0.02(+0.34%) |
Mar 05, 2021 | 5.820 | 5.920 | 5.580 | 5.800 | 243,500 | +0.01(+0.17%) |
Mar 04, 2021 | 6.140 | 6.200 | 5.675 | 5.790 | 159,306 | -0.34(-5.55%) |
Mar 03, 2021 | 5.960 | 6.320 | 5.910 | 6.130 | 319,157 | +0.18(+3.03%) |
Mar 02, 2021 | 5.980 | 6.040 | 5.850 | 5.950 | 81,920 | -0.10(-1.65%) |
Mar 01, 2021 | 5.850 | 6.080 | 5.810 | 6.050 | 119,215 | +0.35(+6.14%) |
Feb 26, 2021 | 5.650 | 5.840 | 5.510 | 5.700 | 153,900 | +0.01(+0.18%) |
Feb 25, 2021 | 5.880 | 5.970 | 5.632 | 5.690 | 142,120 | -0.15(-2.57%) |
Feb 24, 2021 | 6.040 | 6.120 | 5.730 | 5.840 | 280,080 | -0.12(-2.01%) |
Feb 23, 2021 | 6.250 | 6.270 | 5.821 | 5.960 | 231,990 | -0.38(-5.99%) |
Feb 22, 2021 | 6.100 | 6.640 | 6.070 | 6.340 | 226,028 | +0.24(+3.93%) |
Feb 19, 2021 | 6.000 | 6.220 | 6.000 | 6.100 | 243,900 | +0.12(+2.01%) |
Feb 18, 2021 | 5.880 | 6.090 | 5.670 | 5.980 | 196,175 | +0.06(+1.01%) |
Feb 17, 2021 | 5.990 | 6.060 | 5.720 | 5.920 | 153,890 | -0.09(-1.50%) |
Feb 16, 2021 | 5.800 | 6.140 | 5.680 | 6.010 | 261,231 | +0.32(+5.62%) |
Feb 12, 2021 | 5.750 | 5.905 | 5.650 | 5.690 | 64,900 | -0.13(-2.23%) |
Feb 11, 2021 | 5.850 | 5.890 | 5.637 | 5.820 | 112,603 | +0.11(+1.93%) |
Feb 10, 2021 | 5.840 | 5.850 | 5.570 | 5.710 | 108,756 | -0.13(-2.23%) |
Feb 09, 2021 | 5.940 | 6.020 | 5.720 | 5.840 | 166,991 | -0.06(-1.02%) |
Feb 08, 2021 | 5.980 | 6.240 | 5.840 | 5.900 | 247,862 | -0.02(-0.34%) |
Feb 05, 2021 | 6.000 | 6.100 | 5.653 | 5.920 | 408,900 | +0.61(+11.49%) |
Feb 04, 2021 | 5.030 | 5.360 | 5.030 | 5.310 | 185,912 | +0.28(+5.57%) |
Feb 03, 2021 | 4.690 | 5.200 | 4.690 | 5.030 | 164,739 | +0.38(+8.17%) |
Feb 02, 2021 | 5.200 | 5.200 | 4.630 | 4.650 | 265,265 | -0.47(-9.18%) |
Feb 01, 2021 | 5.080 | 5.220 | 4.920 | 5.120 | 70,621 | +0.05(+0.99%) |
Jan 29, 2021 | 5.150 | 5.360 | 5.020 | 5.070 | 92,100 | -0.12(-2.31%) |
Jan 28, 2021 | 5.300 | 5.350 | 5.140 | 5.190 | 79,611 | -0.06(-1.14%) |
Jan 27, 2021 | 5.350 | 5.480 | 5.180 | 5.250 | 103,270 | -0.25(-4.55%) |
Jan 26, 2021 | 5.490 | 5.560 | 5.350 | 5.500 | 116,341 | +0.06(+1.10%) |
Jan 25, 2021 | 5.390 | 5.600 | 5.320 | 5.440 | 106,015 | +0.06(+1.12%) |
Jan 22, 2021 | 5.280 | 5.400 | 5.250 | 5.380 | 71,200 | +0.05(+0.94%) |
Jan 21, 2021 | 5.450 | 5.455 | 5.300 | 5.330 | 73,301 | -0.12(-2.20%) |
Jan 20, 2021 | 5.420 | 5.525 | 5.260 | 5.450 | 147,332 | +0.03(+0.55%) |
Jan 19, 2021 | 5.570 | 5.600 | 5.360 | 5.420 | 120,108 | -0.08(-1.45%) |
Jan 15, 2021 | 5.470 | 5.550 | 5.320 | 5.500 | 79,700 | -0.02(-0.36%) |
Jan 14, 2021 | 5.390 | 5.580 | 5.390 | 5.520 | 78,455 | +0.12(+2.22%) |
Jan 13, 2021 | 5.550 | 5.580 | 5.360 | 5.400 | 68,505 | -0.13(-2.35%) |
Jan 12, 2021 | 5.360 | 5.575 | 5.310 | 5.530 | 62,996 | +0.20(+3.75%) |
Jan 11, 2021 | 5.430 | 5.476 | 5.300 | 5.330 | 68,939 | -0.16(-2.91%) |
Jan 08, 2021 | 5.570 | 5.590 | 5.420 | 5.490 | 43,000 | -0.08(-1.44%) |
Jan 07, 2021 | 5.600 | 5.740 | 5.450 | 5.570 | 110,429 | +0.01(+0.18%) |
Jan 06, 2021 | 5.490 | 5.740 | 5.420 | 5.560 | 147,267 | +0.11(+2.02%) |
Jan 05, 2021 | 5.350 | 5.540 | 5.350 | 5.450 | 66,810 | +0.08(+1.49%) |
Jan 04, 2021 | 5.550 | 5.550 | 5.258 | 5.370 | 90,322 | -0.13(-2.36%) |
Dec 31, 2020 | 5.500 | 5.500 | 5.500 | 214,727 | -0.19(-3.34%) | |
Dec 30, 2020 | 5.410 | 5.810 | 5.410 | 5.690 | 214,727 | +0.27(+4.98%) |
Dec 29, 2020 | 5.700 | 5.700 | 5.310 | 5.420 | 97,377 | -0.28(-4.91%) |
Dec 28, 2020 | 5.900 | 6.140 | 5.640 | 5.700 | 188,856 | -0.26(-4.36%) |
Dec 24, 2020 | 5.840 | 5.990 | 5.780 | 5.960 | 56,700 | +0.17(+2.94%) |
Dec 23, 2020 | 5.850 | 5.980 | 5.730 | 5.790 | 117,901 | +0.01(+0.17%) |
Dec 22, 2020 | 5.820 | 6.100 | 5.730 | 5.780 | 91,920 | -0.03(-0.52%) |
Dec 21, 2020 | 5.600 | 5.870 | 5.520 | 5.810 | 109,824 | +0.06(+1.04%) |
Dec 18, 2020 | 5.890 | 5.890 | 5.680 | 5.750 | 433,200 | -0.09(-1.54%) |
Dec 17, 2020 | 5.650 | 5.840 | 5.530 | 5.840 | 116,020 | +0.29(+5.23%) |
Dec 16, 2020 | 5.590 | 5.593 | 5.430 | 5.550 | 70,257 | +0.00(+0.00%) |
Dec 15, 2020 | 5.510 | 5.610 | 5.400 | 5.550 | 41,287 | +0.09(+1.65%) |
Dec 14, 2020 | 5.570 | 5.660 | 5.460 | 5.460 | 47,490 | -0.09(-1.62%) |
Dec 11, 2020 | 5.510 | 5.650 | 5.480 | 5.550 | 62,400 | -0.01(-0.18%) |
Dec 10, 2020 | 5.570 | 5.610 | 5.470 | 5.560 | 50,112 | -0.06(-1.07%) |
Dec 09, 2020 | 5.560 | 5.640 | 5.480 | 5.620 | 88,247 | +0.06(+1.08%) |
Dec 08, 2020 | 5.340 | 5.570 | 5.340 | 5.560 | 71,177 | +0.18(+3.35%) |
Dec 07, 2020 | 5.470 | 5.540 | 5.350 | 5.380 | 83,794 | -0.09(-1.65%) |
Dec 04, 2020 | 5.390 | 5.596 | 5.390 | 5.470 | 81,400 | +0.11(+2.05%) |
Dec 03, 2020 | 5.310 | 5.520 | 5.310 | 5.360 | 56,792 | +0.01(+0.19%) |
Dec 02, 2020 | 5.310 | 5.420 | 5.200 | 5.350 | 73,604 | +0.00(+0.00%) |
Dec 01, 2020 | 5.650 | 5.738 | 5.330 | 5.350 | 101,462 | -0.30(-5.31%) |
Nov 30, 2020 | 5.940 | 6.000 | 5.610 | 5.650 | 108,937 | -0.37(-6.15%) |
Nov 27, 2020 | 5.800 | 6.030 | 5.800 | 6.020 | 58,600 | +0.19(+3.26%) |
Nov 25, 2020 | 6.180 | 6.180 | 5.700 | 5.830 | 115,300 | -0.32(-5.20%) |
Nov 24, 2020 | 5.730 | 6.370 | 5.720 | 6.150 | 252,440 | +0.45(+7.89%) |
Nov 23, 2020 | 5.580 | 5.750 | 5.500 | 5.700 | 82,064 | +0.20(+3.64%) |
Nov 20, 2020 | 5.220 | 5.530 | 5.190 | 5.500 | 100,300 | +0.24(+4.56%) |
Nov 19, 2020 | 5.220 | 5.340 | 5.090 | 5.260 | 61,846 | +0.02(+0.38%) |
Nov 18, 2020 | 5.280 | 5.380 | 5.190 | 5.240 | 53,514 | +0.00(+0.00%) |
Nov 17, 2020 | 5.170 | 5.330 | 5.020 | 5.240 | 65,717 | +0.07(+1.35%) |
Nov 16, 2020 | 5.000 | 5.210 | 5.000 | 5.170 | 87,382 | +0.19(+3.82%) |
Nov 13, 2020 | 4.840 | 5.040 | 4.840 | 4.980 | 86,500 | +0.10(+2.05%) |
Nov 12, 2020 | 4.840 | 4.970 | 4.820 | 4.880 | 66,403 | -0.10(-2.01%) |
Nov 11, 2020 | 4.950 | 5.040 | 4.830 | 4.980 | 105,065 | +0.04(+0.81%) |
Nov 10, 2020 | 4.760 | 4.970 | 4.720 | 4.940 | 170,036 | +0.22(+4.66%) |
Nov 09, 2020 | 4.680 | 4.880 | 4.630 | 4.720 | 208,412 | +0.22(+4.89%) |
Nov 06, 2020 | 4.590 | 4.610 | 4.410 | 4.500 | 48,100 | -0.08(-1.75%) |
Nov 05, 2020 | 4.480 | 4.620 | 4.473 | 4.580 | 47,298 | +0.07(+1.55%) |
Nov 04, 2020 | 4.510 | 4.560 | 4.460 | 4.510 | 76,196 | -0.09(-1.96%) |
Nov 03, 2020 | 4.580 | 4.700 | 4.510 | 4.600 | 74,814 | +0.04(+0.88%) |