Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.630 | 7.660 | 7.610 | 7.640 | 165,342 | +0.07(+0.92%) |
Jun 29, 2021 | 7.570 | 7.580 | 7.530 | 7.570 | 155,334 | -0.05(-0.66%) |
Jun 28, 2021 | 7.640 | 7.670 | 7.600 | 7.620 | 918,983 | -0.02(-0.26%) |
Jun 25, 2021 | 7.650 | 7.650 | 7.610 | 7.640 | 197,936 | +0.02(+0.26%) |
Jun 24, 2021 | 7.628 | 7.660 | 7.610 | 7.620 | 170,033 | +0.04(+0.53%) |
Jun 23, 2021 | 7.670 | 7.680 | 7.580 | 7.580 | 120,987 | +0.04(+0.53%) |
Jun 22, 2021 | 7.460 | 7.570 | 7.460 | 7.540 | 455,175 | +0.13(+1.75%) |
Jun 21, 2021 | 7.360 | 7.410 | 7.330 | 7.410 | 237,216 | +0.00(+0.00%) |
Jun 18, 2021 | 7.410 | 7.450 | 7.400 | 7.410 | 173,019 | -0.06(-0.80%) |
Jun 17, 2021 | 7.530 | 7.540 | 7.440 | 7.470 | 497,401 | +0.01(+0.13%) |
Jun 16, 2021 | 7.550 | 7.580 | 7.410 | 7.460 | 763,267 | -0.08(-1.06%) |
Jun 15, 2021 | 7.571 | 7.610 | 7.500 | 7.540 | 398,737 | -0.17(-2.20%) |
Jun 14, 2021 | 7.690 | 7.725 | 7.675 | 7.710 | 164,019 | +0.04(+0.52%) |
Jun 11, 2021 | 7.710 | 7.720 | 7.650 | 7.670 | 321,035 | -0.02(-0.26%) |
Jun 10, 2021 | 7.670 | 7.720 | 7.620 | 7.690 | 532,777 | +0.08(+1.12%) |
Jun 09, 2021 | 7.620 | 7.630 | 7.590 | 7.605 | 282,529 | +0.02(+0.20%) |
Jun 08, 2021 | 7.539 | 7.590 | 7.520 | 7.590 | 209,254 | +0.06(+0.80%) |
Jun 07, 2021 | 7.500 | 7.540 | 7.480 | 7.530 | 370,500 | +0.05(+0.67%) |
Jun 04, 2021 | 7.500 | 7.510 | 7.450 | 7.480 | 1,045,107 | +0.10(+1.36%) |
Jun 03, 2021 | 7.330 | 7.410 | 7.310 | 7.380 | 554,769 | +0.00(+0.00%) |
Jun 02, 2021 | 7.270 | 7.380 | 7.260 | 7.380 | 420,825 | +0.21(+2.93%) |
Jun 01, 2021 | 7.140 | 7.190 | 7.140 | 7.170 | 241,985 | +0.03(+0.42%) |
May 28, 2021 | 7.110 | 7.150 | 7.080 | 7.140 | 189,520 | +0.04(+0.56%) |
May 27, 2021 | 7.110 | 7.140 | 7.090 | 7.100 | 368,030 | -0.01(-0.14%) |
May 26, 2021 | 7.060 | 7.110 | 7.050 | 7.110 | 261,261 | +0.10(+1.43%) |
May 25, 2021 | 7.050 | 7.060 | 7.010 | 7.010 | 320,825 | -0.02(-0.28%) |
May 24, 2021 | 6.990 | 7.050 | 6.980 | 7.030 | 217,841 | +0.06(+0.79%) |
May 21, 2021 | 7.010 | 7.030 | 6.970 | 6.975 | 238,586 | -0.04(-0.50%) |
May 20, 2021 | 7.000 | 7.020 | 6.970 | 7.010 | 227,773 | -0.04(-0.64%) |
May 19, 2021 | 6.990 | 7.120 | 6.905 | 7.055 | 636,208 | -0.14(-1.88%) |
May 18, 2021 | 6.950 | 7.230 | 6.900 | 7.190 | 1,289,173 | +0.33(+4.81%) |
May 17, 2021 | 6.760 | 6.870 | 6.750 | 6.860 | 495,576 | +0.16(+2.39%) |
May 14, 2021 | 6.720 | 6.740 | 6.603 | 6.700 | 173,986 | +0.07(+1.06%) |
May 13, 2021 | 6.560 | 6.650 | 6.560 | 6.630 | 188,415 | +0.17(+2.55%) |
May 12, 2021 | 6.500 | 6.530 | 6.450 | 6.465 | 207,883 | -0.05(-0.84%) |
May 11, 2021 | 6.475 | 6.530 | 6.430 | 6.520 | 222,187 | +0.05(+0.77%) |
May 10, 2021 | 6.530 | 6.550 | 6.460 | 6.470 | 246,084 | -0.06(-0.92%) |
May 07, 2021 | 6.480 | 6.530 | 6.460 | 6.530 | 196,622 | +0.05(+0.77%) |
May 06, 2021 | 6.400 | 6.480 | 6.390 | 6.480 | 350,109 | +0.17(+2.69%) |
May 05, 2021 | 6.280 | 6.330 | 6.280 | 6.310 | 143,514 | +0.12(+1.94%) |
May 04, 2021 | 6.170 | 6.220 | 6.160 | 6.190 | 262,784 | +0.03(+0.49%) |
May 03, 2021 | 6.080 | 6.170 | 6.060 | 6.160 | 276,204 | +0.07(+1.15%) |
Apr 30, 2021 | 6.070 | 6.100 | 6.060 | 6.090 | 157,500 | -0.05(-0.81%) |
Apr 29, 2021 | 6.230 | 6.230 | 6.100 | 6.140 | 214,117 | -0.08(-1.29%) |
Apr 28, 2021 | 6.170 | 6.230 | 6.160 | 6.220 | 200,114 | +0.05(+0.81%) |
Apr 27, 2021 | 6.180 | 6.190 | 6.120 | 6.170 | 158,927 | +0.00(+0.00%) |
Apr 26, 2021 | 6.200 | 6.200 | 6.170 | 6.170 | 126,443 | +0.01(+0.24%) |
Apr 23, 2021 | 6.150 | 6.160 | 6.110 | 6.155 | 100,200 | +0.09(+1.48%) |
Apr 22, 2021 | 6.050 | 6.110 | 6.010 | 6.065 | 312,128 | +0.08(+1.25%) |
Apr 21, 2021 | 5.920 | 5.990 | 5.900 | 5.990 | 86,198 | +0.04(+0.67%) |
Apr 20, 2021 | 5.980 | 5.980 | 5.920 | 5.950 | 242,499 | -0.05(-0.83%) |
Apr 19, 2021 | 6.040 | 6.050 | 5.980 | 6.000 | 203,204 | -0.17(-2.83%) |
Apr 16, 2021 | 6.130 | 6.190 | 6.100 | 6.175 | 228,800 | +0.04(+0.57%) |
Apr 15, 2021 | 6.070 | 6.170 | 6.060 | 6.140 | 1,786,169 | +0.00(+0.00%) |
Apr 14, 2021 | 6.130 | 6.230 | 6.130 | 6.140 | 791,016 | +0.17(+2.85%) |
Apr 13, 2021 | 5.730 | 6.010 | 5.730 | 5.970 | 1,303,881 | +0.25(+4.46%) |
Apr 12, 2021 | 5.720 | 5.730 | 5.680 | 5.715 | 273,768 | +0.00(+0.00%) |
Apr 09, 2021 | 5.730 | 5.730 | 5.700 | 5.715 | 269,600 | -0.08(-1.47%) |
Apr 08, 2021 | 5.810 | 5.810 | 5.780 | 5.800 | 216,830 | +0.01(+0.11%) |
Apr 07, 2021 | 5.750 | 5.820 | 5.730 | 5.793 | 399,359 | +0.01(+0.23%) |
Apr 06, 2021 | 5.780 | 5.800 | 5.730 | 5.780 | 771,591 | -0.11(-1.87%) |
Apr 05, 2021 | 6.000 | 6.000 | 5.850 | 5.890 | 221,595 | -0.02(-0.27%) |
Apr 01, 2021 | 6.000 | 6.010 | 5.860 | 5.906 | 646,900 | -0.09(-1.48%) |
Mar 31, 2021 | 5.940 | 6.020 | 5.940 | 5.995 | 116,418 | +0.07(+1.10%) |
Mar 30, 2021 | 5.950 | 5.950 | 5.900 | 5.930 | 235,544 | -0.08(-1.33%) |
Mar 29, 2021 | 5.980 | 6.040 | 5.950 | 6.010 | 272,445 | +0.02(+0.33%) |
Mar 26, 2021 | 5.900 | 5.990 | 5.900 | 5.990 | 162,400 | +0.10(+1.70%) |
Mar 25, 2021 | 5.820 | 5.890 | 5.800 | 5.890 | 218,977 | +0.09(+1.55%) |
Mar 24, 2021 | 5.810 | 5.870 | 5.800 | 5.800 | 491,900 | +0.00(+0.00%) |
Mar 23, 2021 | 5.830 | 5.860 | 5.760 | 5.800 | 511,498 | -0.10(-1.64%) |
Mar 22, 2021 | 5.930 | 5.930 | 5.870 | 5.896 | 796,221 | -0.11(-1.89%) |
Mar 19, 2021 | 5.998 | 6.060 | 5.970 | 6.010 | 5,563,500 | +0.02(+0.33%) |
Mar 18, 2021 | 6.120 | 6.150 | 5.960 | 5.990 | 553,233 | -0.24(-3.85%) |
Mar 17, 2021 | 6.220 | 6.230 | 6.090 | 6.230 | 340,135 | -0.17(-2.70%) |
Mar 16, 2021 | 6.436 | 6.460 | 6.360 | 6.403 | 831,596 | -0.09(-1.34%) |
Mar 15, 2021 | 6.470 | 6.500 | 6.420 | 6.490 | 281,179 | +0.14(+2.20%) |
Mar 12, 2021 | 6.300 | 6.400 | 6.290 | 6.350 | 470,200 | +0.04(+0.63%) |
Mar 11, 2021 | 6.240 | 6.310 | 6.230 | 6.310 | 318,726 | +0.06(+0.96%) |
Mar 10, 2021 | 6.280 | 6.290 | 6.250 | 6.250 | 474,401 | -0.02(-0.32%) |
Mar 09, 2021 | 6.270 | 6.300 | 6.250 | 6.270 | 2,502,730 | +0.22(+3.72%) |
Mar 08, 2021 | 6.135 | 6.140 | 6.010 | 6.045 | 476,977 | -0.05(-0.82%) |
Mar 05, 2021 | 6.090 | 6.100 | 6.010 | 6.095 | 291,400 | +0.17(+2.96%) |
Mar 04, 2021 | 6.060 | 6.170 | 5.890 | 5.920 | 479,869 | -0.05(-0.84%) |
Mar 03, 2021 | 6.010 | 6.030 | 5.960 | 5.970 | 263,398 | -0.03(-0.50%) |
Mar 02, 2021 | 6.020 | 6.040 | 5.980 | 6.000 | 206,001 | +0.07(+1.18%) |
Mar 01, 2021 | 5.920 | 5.980 | 5.909 | 5.930 | 347,721 | +0.17(+2.95%) |
Feb 26, 2021 | 5.850 | 5.860 | 5.760 | 5.760 | 2,668,800 | -0.15(-2.54%) |
Feb 25, 2021 | 6.020 | 6.070 | 5.910 | 5.910 | 388,480 | -0.13(-2.15%) |
Feb 24, 2021 | 6.006 | 6.040 | 5.960 | 6.040 | 850,717 | -0.02(-0.33%) |
Feb 23, 2021 | 6.020 | 6.060 | 5.940 | 6.060 | 570,985 | +0.02(+0.33%) |
Feb 22, 2021 | 6.010 | 6.070 | 6.000 | 6.040 | 432,681 | -0.03(-0.49%) |
Feb 19, 2021 | 6.050 | 6.100 | 6.040 | 6.070 | 193,300 | +0.00(+0.00%) |
Feb 18, 2021 | 6.089 | 6.100 | 6.030 | 6.070 | 454,761 | -0.12(-1.94%) |
Feb 17, 2021 | 6.150 | 6.190 | 6.085 | 6.190 | 443,753 | -0.09(-1.43%) |
Feb 16, 2021 | 6.275 | 6.300 | 6.260 | 6.280 | 3,532,304 | +0.16(+2.61%) |
Feb 12, 2021 | 6.000 | 6.150 | 5.990 | 6.120 | 842,500 | +0.14(+2.34%) |
Feb 11, 2021 | 6.020 | 6.044 | 5.980 | 5.980 | 569,672 | -0.03(-0.50%) |
Feb 10, 2021 | 6.080 | 6.090 | 5.970 | 6.010 | 291,354 | -0.10(-1.64%) |
Feb 09, 2021 | 6.140 | 6.170 | 6.050 | 6.110 | 1,023,068 | +0.03(+0.49%) |
Feb 08, 2021 | 6.060 | 6.100 | 6.040 | 6.080 | 654,045 | +0.17(+2.88%) |
Feb 05, 2021 | 5.870 | 5.920 | 5.870 | 5.910 | 303,400 | +0.13(+2.25%) |
Feb 04, 2021 | 5.800 | 5.800 | 5.700 | 5.780 | 173,494 | +0.06(+1.05%) |
Feb 03, 2021 | 5.670 | 5.720 | 5.660 | 5.720 | 285,293 | +0.10(+1.78%) |
Feb 02, 2021 | 5.760 | 5.770 | 5.590 | 5.620 | 502,520 | +0.02(+0.36%) |
Feb 01, 2021 | 5.600 | 5.610 | 5.560 | 5.600 | 380,158 | +0.01(+0.18%) |
Jan 29, 2021 | 5.630 | 5.660 | 5.560 | 5.590 | 459,800 | -0.11(-1.93%) |
Jan 28, 2021 | 5.690 | 5.720 | 5.660 | 5.700 | 327,693 | +0.00(+0.00%) |
Jan 27, 2021 | 5.710 | 5.770 | 5.660 | 5.700 | 250,500 | -0.06(-1.04%) |
Jan 26, 2021 | 5.770 | 5.800 | 5.740 | 5.760 | 349,630 | +0.00(+0.00%) |
Jan 25, 2021 | 5.650 | 5.760 | 5.640 | 5.760 | 409,076 | +0.08(+1.41%) |
Jan 22, 2021 | 5.670 | 5.750 | 5.640 | 5.680 | 587,200 | -0.16(-2.74%) |
Jan 21, 2021 | 5.900 | 5.920 | 5.830 | 5.840 | 1,255,937 | -0.22(-3.63%) |
Jan 20, 2021 | 6.080 | 6.090 | 6.040 | 6.060 | 535,479 | +0.04(+0.66%) |
Jan 19, 2021 | 6.010 | 6.050 | 6.000 | 6.020 | 1,354,875 | -0.06(-0.99%) |
Jan 15, 2021 | 6.140 | 6.170 | 6.080 | 6.080 | 1,057,500 | -0.12(-1.86%) |
Jan 14, 2021 | 6.180 | 6.220 | 6.140 | 6.195 | 2,007,007 | +0.11(+1.72%) |
Jan 13, 2021 | 6.120 | 6.160 | 6.060 | 6.090 | 1,208,721 | -0.09(-1.46%) |
Jan 12, 2021 | 6.110 | 6.180 | 6.050 | 6.180 | 394,648 | +0.11(+1.82%) |
Jan 11, 2021 | 6.000 | 6.070 | 5.970 | 6.070 | 479,978 | +0.03(+0.49%) |
Jan 08, 2021 | 6.060 | 6.080 | 5.972 | 6.040 | 427,600 | +0.15(+2.55%) |
Jan 07, 2021 | 5.900 | 5.920 | 5.870 | 5.890 | 246,599 | +0.13(+2.26%) |
Jan 06, 2021 | 5.740 | 5.810 | 5.720 | 5.760 | 511,928 | -0.01(-0.17%) |
Jan 05, 2021 | 5.660 | 5.790 | 5.640 | 5.770 | 288,942 | +0.08(+1.41%) |
Jan 04, 2021 | 5.800 | 5.830 | 5.660 | 5.690 | 468,142 | +0.09(+1.61%) |
Dec 31, 2020 | 5.600 | 5.600 | 5.600 | 344,673 | -0.07(-1.23%) | |
Dec 30, 2020 | 5.620 | 5.670 | 5.610 | 5.670 | 344,673 | +0.08(+1.43%) |
Dec 29, 2020 | 5.620 | 5.650 | 5.550 | 5.590 | 1,145,349 | +0.05(+0.90%) |
Dec 28, 2020 | 5.520 | 5.580 | 5.510 | 5.540 | 368,998 | +0.02(+0.45%) |
Dec 24, 2020 | 5.500 | 5.520 | 5.490 | 5.515 | 75,400 | +0.02(+0.36%) |
Dec 23, 2020 | 5.600 | 5.620 | 5.450 | 5.495 | 370,251 | +0.04(+0.64%) |
Dec 22, 2020 | 5.500 | 5.550 | 5.450 | 5.460 | 423,123 | +0.03(+0.55%) |
Dec 21, 2020 | 5.350 | 5.450 | 5.342 | 5.430 | 695,821 | -0.35(-6.06%) |
Dec 18, 2020 | 5.720 | 5.810 | 5.700 | 5.780 | 520,500 | -0.03(-0.52%) |
Dec 17, 2020 | 5.830 | 5.850 | 5.785 | 5.810 | 401,978 | +0.24(+4.31%) |
Dec 16, 2020 | 5.500 | 5.580 | 5.475 | 5.570 | 339,060 | +0.14(+2.58%) |
Dec 15, 2020 | 5.410 | 5.430 | 5.360 | 5.430 | 505,368 | +0.07(+1.31%) |
Dec 14, 2020 | 5.550 | 5.560 | 5.350 | 5.360 | 278,386 | -0.12(-2.19%) |
Dec 11, 2020 | 5.410 | 5.480 | 5.400 | 5.480 | 915,600 | +0.24(+4.48%) |
Dec 10, 2020 | 5.130 | 5.270 | 5.130 | 5.245 | 518,305 | +0.17(+3.25%) |
Dec 09, 2020 | 5.170 | 5.190 | 5.070 | 5.080 | 241,121 | -0.02(-0.39%) |
Dec 08, 2020 | 5.110 | 5.160 | 5.100 | 5.100 | 583,020 | -0.03(-0.59%) |
Dec 07, 2020 | 5.130 | 5.180 | 5.120 | 5.130 | 465,382 | +0.07(+1.39%) |
Dec 04, 2020 | 5.000 | 5.070 | 5.000 | 5.060 | 236,600 | +0.15(+3.05%) |
Dec 03, 2020 | 4.930 | 4.980 | 4.900 | 4.910 | 383,497 | -0.03(-0.61%) |
Dec 02, 2020 | 4.870 | 4.940 | 4.850 | 4.940 | 190,468 | +0.10(+2.07%) |
Dec 01, 2020 | 4.860 | 4.890 | 4.810 | 4.840 | 2,724,286 | +0.12(+2.54%) |
Nov 30, 2020 | 4.720 | 4.750 | 4.660 | 4.720 | 859,155 | -0.13(-2.68%) |
Nov 27, 2020 | 4.860 | 4.870 | 4.830 | 4.850 | 108,900 | -0.07(-1.42%) |
Nov 25, 2020 | 4.920 | 4.920 | 4.880 | 4.920 | 242,900 | +0.00(+0.00%) |
Nov 24, 2020 | 4.860 | 4.920 | 4.860 | 4.920 | 359,956 | +0.11(+2.29%) |
Nov 23, 2020 | 4.830 | 4.830 | 4.740 | 4.810 | 355,386 | +0.04(+0.84%) |
Nov 20, 2020 | 4.770 | 4.770 | 4.740 | 4.770 | 111,400 | -0.03(-0.52%) |
Nov 19, 2020 | 4.750 | 4.800 | 4.740 | 4.795 | 264,659 | +0.00(+0.10%) |
Nov 18, 2020 | 4.860 | 4.870 | 4.790 | 4.790 | 270,406 | +0.03(+0.63%) |
Nov 17, 2020 | 4.710 | 4.770 | 4.700 | 4.760 | 336,002 | -0.06(-1.24%) |
Nov 16, 2020 | 4.760 | 4.820 | 4.760 | 4.820 | 483,636 | +0.18(+3.88%) |
Nov 13, 2020 | 4.540 | 4.640 | 4.540 | 4.640 | 293,100 | +0.20(+4.50%) |
Nov 12, 2020 | 4.460 | 4.500 | 4.420 | 4.440 | 179,257 | +0.03(+0.68%) |
Nov 11, 2020 | 4.470 | 4.470 | 4.400 | 4.410 | 365,758 | -0.08(-1.74%) |
Nov 10, 2020 | 4.470 | 4.490 | 4.450 | 4.488 | 536,438 | +0.07(+1.54%) |
Nov 09, 2020 | 4.440 | 4.470 | 4.400 | 4.420 | 570,511 | +0.21(+4.99%) |
Nov 06, 2020 | 4.180 | 4.220 | 4.180 | 4.210 | 485,600 | -0.02(-0.47%) |
Nov 05, 2020 | 4.220 | 4.240 | 4.200 | 4.230 | 264,392 | +0.05(+1.20%) |
Nov 04, 2020 | 4.100 | 4.220 | 4.072 | 4.180 | 417,744 | +0.14(+3.47%) |
Nov 03, 2020 | 3.990 | 4.050 | 3.990 | 4.040 | 988,314 | +0.16(+4.12%) |
Nov 02, 2020 | 3.830 | 3.900 | 3.810 | 3.880 | 666,891 | +0.03(+0.78%) |
Oct 30, 2020 | 3.880 | 3.880 | 3.830 | 3.850 | 656,200 | -0.10(-2.53%) |
Oct 29, 2020 | 3.860 | 3.960 | 3.830 | 3.950 | 902,512 | +0.06(+1.54%) |
Oct 28, 2020 | 3.920 | 3.920 | 3.860 | 3.890 | 1,706,501 | -0.20(-4.89%) |
Oct 27, 2020 | 4.140 | 4.140 | 4.060 | 4.090 | 461,324 | -0.10(-2.31%) |
Oct 26, 2020 | 4.220 | 4.230 | 4.170 | 4.186 | 204,511 | -0.10(-2.30%) |
Oct 23, 2020 | 4.260 | 4.290 | 4.260 | 4.285 | 166,900 | +0.02(+0.35%) |
Oct 22, 2020 | 4.260 | 4.290 | 4.230 | 4.270 | 360,757 | +0.05(+1.18%) |
Oct 21, 2020 | 4.230 | 4.250 | 4.210 | 4.220 | 220,584 | -0.03(-0.71%) |
Oct 20, 2020 | 4.210 | 4.270 | 4.200 | 4.250 | 238,992 | +0.10(+2.41%) |
Oct 19, 2020 | 4.170 | 4.190 | 4.150 | 4.150 | 313,149 | -0.01(-0.24%) |
Oct 16, 2020 | 4.180 | 4.190 | 4.150 | 4.160 | 734,000 | -0.08(-1.89%) |
Oct 15, 2020 | 4.210 | 4.240 | 4.190 | 4.240 | 306,131 | -0.02(-0.59%) |
Oct 14, 2020 | 4.290 | 4.290 | 4.240 | 4.265 | 217,948 | -0.00(-0.12%) |
Oct 13, 2020 | 4.310 | 4.310 | 4.240 | 4.270 | 364,256 | -0.08(-1.84%) |
Oct 12, 2020 | 4.340 | 4.350 | 4.310 | 4.350 | 382,810 | +0.04(+1.05%) |
Oct 09, 2020 | 4.310 | 4.330 | 4.290 | 4.305 | 297,100 | +0.03(+0.70%) |
Oct 08, 2020 | 4.270 | 4.280 | 4.230 | 4.275 | 180,419 | +0.02(+0.35%) |
Oct 07, 2020 | 4.240 | 4.270 | 4.220 | 4.260 | 300,138 | -0.09(-2.07%) |
Oct 06, 2020 | 4.380 | 4.400 | 4.330 | 4.350 | 216,651 | +0.04(+0.93%) |
Oct 05, 2020 | 4.270 | 4.320 | 4.260 | 4.310 | 859,253 | +0.03(+0.70%) |
Oct 02, 2020 | 4.285 | 4.300 | 4.250 | 4.280 | 317,700 | -0.02(-0.47%) |
Oct 01, 2020 | 4.360 | 4.360 | 4.285 | 4.300 | 431,735 | -0.06(-1.38%) |
Sep 30, 2020 | 4.300 | 4.380 | 4.300 | 4.360 | 502,248 | +0.08(+1.75%) |
Sep 29, 2020 | 4.405 | 4.405 | 4.255 | 4.285 | 1,191,460 | -0.05(-1.27%) |
Sep 28, 2020 | 4.310 | 4.350 | 4.290 | 4.340 | 475,769 | -0.05(-1.14%) |
Sep 25, 2020 | 4.365 | 4.410 | 4.290 | 4.390 | 622,400 | -0.12(-2.66%) |
Sep 24, 2020 | 4.560 | 4.590 | 4.440 | 4.510 | 553,619 | -0.06(-1.20%) |
Sep 23, 2020 | 4.630 | 4.630 | 4.550 | 4.565 | 340,116 | -0.10(-2.25%) |
Sep 22, 2020 | 4.720 | 4.720 | 4.630 | 4.670 | 1,026,090 | +0.05(+1.08%) |
Sep 21, 2020 | 4.600 | 4.630 | 4.550 | 4.620 | 590,944 | -0.13(-2.74%) |
Sep 18, 2020 | 4.850 | 4.850 | 4.750 | 4.750 | 237,200 | -0.10(-2.06%) |
Sep 17, 2020 | 4.830 | 4.875 | 4.820 | 4.850 | 130,339 | -0.01(-0.21%) |
Sep 16, 2020 | 4.850 | 4.880 | 4.820 | 4.860 | 128,372 | +0.03(+0.62%) |
Sep 15, 2020 | 4.830 | 4.860 | 4.800 | 4.830 | 302,645 | +0.13(+2.77%) |
Sep 14, 2020 | 4.720 | 4.740 | 4.690 | 4.700 | 160,014 | -0.01(-0.32%) |
Sep 11, 2020 | 4.710 | 4.730 | 4.670 | 4.715 | 162,900 | +0.13(+2.95%) |
Sep 10, 2020 | 4.630 | 4.640 | 4.570 | 4.580 | 141,987 | +0.00(+0.00%) |
Sep 09, 2020 | 4.551 | 4.580 | 4.540 | 4.580 | 310,766 | +0.08(+1.66%) |
Sep 08, 2020 | 4.490 | 4.550 | 4.480 | 4.505 | 696,082 | -0.23(-4.76%) |
Sep 04, 2020 | 4.710 | 4.750 | 4.670 | 4.730 | 257,100 | +0.00(+0.00%) |
Sep 03, 2020 | 4.730 | 4.770 | 4.700 | 4.730 | 628,268 | -0.09(-1.87%) |
Sep 02, 2020 | 4.950 | 4.970 | 4.770 | 4.820 | 594,650 | -0.14(-2.82%) |
Sep 01, 2020 | 4.930 | 4.995 | 4.930 | 4.960 | 185,810 | +0.09(+1.85%) |
Aug 31, 2020 | 4.860 | 4.920 | 4.835 | 4.870 | 350,334 | -0.04(-0.71%) |
Aug 28, 2020 | 4.930 | 4.930 | 4.868 | 4.905 | 312,000 | +0.00(+0.10%) |
Aug 27, 2020 | 4.910 | 4.910 | 4.860 | 4.900 | 247,441 | -0.03(-0.71%) |
Aug 26, 2020 | 4.880 | 4.950 | 4.870 | 4.935 | 144,078 | +0.00(+0.10%) |
Aug 25, 2020 | 4.960 | 4.960 | 4.900 | 4.930 | 265,815 | -0.03(-0.60%) |
Aug 24, 2020 | 4.958 | 5.000 | 4.950 | 4.960 | 324,799 | +0.05(+1.02%) |
Aug 21, 2020 | 4.910 | 4.920 | 4.890 | 4.910 | 375,600 | -0.12(-2.29%) |
Aug 20, 2020 | 5.015 | 5.030 | 4.980 | 5.025 | 188,803 | -0.09(-1.86%) |
Aug 19, 2020 | 5.190 | 5.200 | 5.120 | 5.120 | 269,705 | -0.05(-0.97%) |
Aug 18, 2020 | 5.170 | 5.200 | 5.140 | 5.170 | 156,483 | +0.02(+0.39%) |
Aug 17, 2020 | 5.180 | 5.190 | 5.120 | 5.150 | 186,159 | -0.11(-2.18%) |
Aug 14, 2020 | 5.240 | 5.265 | 5.220 | 5.265 | 103,400 | -0.00(-0.09%) |
Aug 13, 2020 | 5.200 | 5.290 | 5.200 | 5.270 | 134,977 | +0.05(+0.96%) |
Aug 12, 2020 | 5.200 | 5.240 | 5.170 | 5.220 | 101,843 | +0.05(+0.95%) |
Aug 11, 2020 | 5.220 | 5.250 | 5.161 | 5.171 | 177,277 | +0.11(+2.09%) |
Aug 10, 2020 | 5.060 | 5.100 | 5.050 | 5.065 | 293,600 | +0.03(+0.50%) |
Aug 07, 2020 | 5.050 | 5.058 | 5.020 | 5.040 | 162,600 | -0.07(-1.37%) |
Aug 06, 2020 | 5.110 | 5.150 | 5.070 | 5.110 | 151,800 | -0.03(-0.58%) |
Aug 05, 2020 | 5.110 | 5.190 | 5.110 | 5.140 | 360,120 | +0.19(+3.84%) |
Aug 04, 2020 | 4.915 | 4.975 | 4.900 | 4.950 | 288,402 | -0.04(-0.80%) |
Aug 03, 2020 | 4.920 | 4.990 | 4.920 | 4.990 | 284,526 | +0.09(+1.84%) |
Jul 31, 2020 | 4.960 | 4.970 | 4.840 | 4.900 | 266,700 | -0.04(-0.81%) |
Jul 30, 2020 | 4.955 | 4.970 | 4.875 | 4.940 | 337,123 | -0.12(-2.37%) |
Jul 29, 2020 | 5.070 | 5.080 | 5.030 | 5.060 | 939,667 | +0.01(+0.20%) |
Jul 28, 2020 | 5.050 | 5.070 | 5.035 | 5.050 | 287,680 | -0.08(-1.56%) |
Jul 27, 2020 | 5.140 | 5.140 | 5.110 | 5.130 | 210,431 | -0.03(-0.58%) |
Jul 24, 2020 | 5.140 | 5.160 | 5.120 | 5.160 | 81,700 | +0.01(+0.19%) |
Jul 23, 2020 | 5.180 | 5.220 | 5.150 | 5.150 | 1,760,637 | -0.09(-1.72%) |
Jul 22, 2020 | 5.290 | 5.290 | 5.230 | 5.240 | 180,908 | -0.02(-0.38%) |
Jul 21, 2020 | 5.250 | 5.310 | 5.250 | 5.260 | 365,945 | +0.01(+0.19%) |
Jul 20, 2020 | 5.210 | 5.250 | 5.200 | 5.250 | 181,294 | +0.14(+2.74%) |
Jul 17, 2020 | 5.116 | 5.120 | 5.080 | 5.110 | 140,700 | +0.00(+0.00%) |
Jul 16, 2020 | 5.100 | 5.140 | 5.070 | 5.110 | 280,560 | +0.01(+0.20%) |
Jul 15, 2020 | 5.125 | 5.140 | 5.060 | 5.100 | 1,071,774 | -0.34(-6.25%) |
Jul 14, 2020 | 5.370 | 5.480 | 5.360 | 5.440 | 751,694 | -0.01(-0.18%) |
Jul 13, 2020 | 5.570 | 5.570 | 5.450 | 5.450 | 4,942,496 | -0.14(-2.50%) |
Jul 10, 2020 | 5.560 | 5.630 | 5.530 | 5.590 | 733,600 | +0.02(+0.36%) |
Jul 09, 2020 | 5.610 | 5.630 | 5.530 | 5.570 | 148,135 | -0.01(-0.18%) |
Jul 08, 2020 | 5.490 | 5.590 | 5.480 | 5.580 | 296,179 | +0.09(+1.64%) |
Jul 07, 2020 | 5.522 | 5.530 | 5.480 | 5.490 | 446,881 | -0.05(-0.90%) |
Jul 06, 2020 | 5.510 | 5.540 | 5.500 | 5.540 | 630,720 | +0.04(+0.73%) |
Jul 02, 2020 | 5.480 | 5.560 | 5.460 | 5.500 | 595,400 | +0.03(+0.55%) |