Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.229 | 6.229 | 6.229 | 60,670 | -0.05(-0.83%) | |
Dec 30, 2020 | 6.177 | 6.303 | 6.177 | 6.281 | 60,670 | +0.13(+2.06%) |
Dec 29, 2020 | 6.229 | 6.229 | 6.155 | 6.155 | 21,161 | -0.04(-0.72%) |
Dec 28, 2020 | 6.207 | 6.214 | 6.155 | 6.199 | 37,934 | +0.04(+0.73%) |
Dec 24, 2020 | 6.185 | 6.192 | 6.140 | 6.155 | 34,129 | -0.04(-0.72%) |
Dec 23, 2020 | 6.132 | 6.222 | 6.132 | 6.199 | 66,691 | -0.02(-0.36%) |
Dec 22, 2020 | 6.162 | 6.289 | 6.162 | 6.222 | 41,061 | -0.03(-0.48%) |
Dec 21, 2020 | 6.252 | 6.289 | 6.147 | 6.252 | 74,467 | -0.07(-1.18%) |
Dec 18, 2020 | 6.356 | 6.356 | 6.274 | 6.326 | 70,811 | -0.01(-0.23%) |
Dec 17, 2020 | 6.311 | 6.356 | 6.311 | 6.341 | 45,076 | +0.03(+0.47%) |
Dec 16, 2020 | 6.307 | 6.325 | 6.296 | 6.311 | 23,092 | -0.01(-0.12%) |
Dec 15, 2020 | 6.237 | 6.326 | 6.237 | 6.319 | 43,702 | +0.09(+1.43%) |
Dec 14, 2020 | 6.266 | 6.311 | 6.207 | 6.229 | 76,253 | -0.04(-0.59%) |
Dec 11, 2020 | 6.289 | 6.289 | 6.252 | 6.266 | 29,560 | -0.02(-0.36%) |
Dec 10, 2020 | 6.252 | 6.294 | 6.252 | 6.289 | 33,790 | +0.04(+0.72%) |
Dec 09, 2020 | 6.237 | 6.315 | 6.222 | 6.244 | 45,483 | +0.01(+0.24%) |
Dec 08, 2020 | 6.266 | 6.293 | 6.214 | 6.229 | 80,315 | -0.02(-0.36%) |
Dec 07, 2020 | 6.252 | 6.259 | 6.177 | 6.252 | 118,889 | +0.00(+0.00%) |
Dec 04, 2020 | 6.222 | 6.252 | 6.214 | 6.252 | 65,436 | +0.06(+0.96%) |
Dec 03, 2020 | 6.214 | 6.237 | 6.188 | 6.192 | 41,464 | +0.01(+0.24%) |
Dec 02, 2020 | 6.140 | 6.214 | 6.051 | 6.177 | 141,636 | +0.01(+0.12%) |
Dec 01, 2020 | 6.177 | 6.214 | 6.147 | 6.170 | 97,338 | +0.07(+1.10%) |
Nov 30, 2020 | 6.110 | 6.132 | 6.080 | 6.103 | 72,778 | -0.06(-0.97%) |
Nov 27, 2020 | 6.162 | 6.177 | 6.155 | 6.162 | 18,273 | +0.01(+0.12%) |
Nov 25, 2020 | 6.214 | 6.214 | 6.103 | 6.155 | 27,410 | -0.01(-0.24%) |
Nov 24, 2020 | 6.177 | 6.207 | 6.021 | 6.170 | 95,594 | +0.01(+0.24%) |
Nov 23, 2020 | 6.095 | 6.176 | 6.043 | 6.155 | 64,325 | +0.09(+1.47%) |
Nov 20, 2020 | 6.170 | 6.170 | 6.028 | 6.065 | 51,597 | -0.07(-1.21%) |
Nov 19, 2020 | 6.147 | 6.147 | 6.074 | 6.140 | 96,708 | +0.02(+0.36%) |
Nov 18, 2020 | 6.104 | 6.194 | 6.104 | 6.118 | 132,565 | +0.01(+0.12%) |
Nov 17, 2020 | 6.038 | 6.125 | 5.992 | 6.111 | 114,351 | +0.07(+1.20%) |
Nov 16, 2020 | 6.111 | 6.118 | 5.995 | 6.038 | 78,509 | +0.11(+1.84%) |
Nov 13, 2020 | 5.813 | 6.002 | 5.813 | 5.929 | 67,573 | +0.12(+2.00%) |
Nov 12, 2020 | 5.864 | 5.864 | 5.798 | 5.813 | 62,743 | -0.03(-0.50%) |
Nov 11, 2020 | 5.820 | 5.871 | 5.784 | 5.842 | 51,533 | +0.09(+1.52%) |
Nov 10, 2020 | 5.646 | 5.791 | 5.639 | 5.755 | 51,164 | +0.16(+2.86%) |
Nov 09, 2020 | 5.682 | 5.798 | 5.522 | 5.595 | 99,472 | +0.17(+3.08%) |
Nov 06, 2020 | 5.559 | 5.573 | 5.428 | 5.428 | 77,758 | -0.15(-2.61%) |
Nov 05, 2020 | 5.573 | 5.588 | 5.525 | 5.573 | 28,970 | +0.09(+1.72%) |
Nov 04, 2020 | 5.559 | 5.559 | 5.457 | 5.479 | 25,993 | +0.03(+0.53%) |
Nov 03, 2020 | 5.421 | 5.468 | 5.403 | 5.450 | 38,854 | +0.07(+1.35%) |
Nov 02, 2020 | 5.421 | 5.442 | 5.362 | 5.377 | 37,813 | +0.02(+0.41%) |
Oct 30, 2020 | 5.355 | 5.406 | 5.312 | 5.355 | 88,767 | -0.05(-0.94%) |
Oct 29, 2020 | 5.362 | 5.413 | 5.348 | 5.406 | 39,831 | +0.04(+0.68%) |
Oct 28, 2020 | 5.464 | 5.464 | 5.370 | 5.370 | 39,564 | -0.14(-2.51%) |
Oct 27, 2020 | 5.530 | 5.609 | 5.508 | 5.508 | 65,937 | -0.04(-0.66%) |
Oct 26, 2020 | 5.573 | 5.595 | 5.537 | 5.544 | 35,712 | -0.12(-2.18%) |
Oct 23, 2020 | 5.624 | 5.726 | 5.602 | 5.668 | 54,499 | +0.07(+1.30%) |
Oct 22, 2020 | 5.551 | 5.624 | 5.544 | 5.595 | 43,322 | +0.04(+0.79%) |
Oct 21, 2020 | 5.566 | 5.704 | 5.551 | 5.551 | 28,495 | -0.03(-0.52%) |
Oct 20, 2020 | 5.609 | 5.624 | 5.573 | 5.580 | 25,128 | +0.03(+0.52%) |
Oct 19, 2020 | 5.668 | 5.675 | 5.500 | 5.551 | 47,190 | -0.07(-1.29%) |
Oct 16, 2020 | 5.609 | 5.646 | 5.609 | 5.624 | 20,643 | +0.00(+0.00%) |
Oct 15, 2020 | 5.609 | 5.631 | 5.537 | 5.624 | 45,672 | -0.02(-0.39%) |
Oct 14, 2020 | 5.697 | 5.726 | 5.639 | 5.646 | 46,749 | -0.01(-0.26%) |
Oct 13, 2020 | 5.668 | 5.697 | 5.660 | 5.660 | 28,503 | -0.04(-0.76%) |
Oct 12, 2020 | 5.668 | 5.704 | 5.668 | 5.704 | 39,792 | +0.04(+0.64%) |
Oct 09, 2020 | 5.718 | 5.748 | 5.573 | 5.668 | 18,716 | -0.01(-0.26%) |
Oct 08, 2020 | 5.646 | 5.704 | 5.646 | 5.682 | 23,123 | +0.04(+0.77%) |
Oct 07, 2020 | 5.624 | 5.639 | 5.588 | 5.639 | 21,875 | +0.04(+0.78%) |
Oct 06, 2020 | 5.588 | 5.711 | 5.588 | 5.595 | 46,738 | -0.02(-0.39%) |
Oct 05, 2020 | 5.631 | 5.631 | 5.559 | 5.617 | 33,259 | +0.08(+1.44%) |
Oct 02, 2020 | 5.450 | 5.624 | 5.450 | 5.537 | 22,570 | -0.00(-0.07%) |
Oct 01, 2020 | 5.530 | 5.562 | 5.471 | 5.540 | 25,898 | -0.04(-0.72%) |
Sep 30, 2020 | 5.646 | 5.646 | 5.555 | 5.580 | 41,974 | -0.01(-0.13%) |
Sep 29, 2020 | 5.573 | 5.588 | 5.522 | 5.588 | 29,075 | +0.04(+0.65%) |
Sep 28, 2020 | 5.602 | 5.602 | 5.527 | 5.551 | 42,973 | +0.04(+0.66%) |
Sep 25, 2020 | 5.522 | 5.551 | 5.493 | 5.515 | 121,247 | +0.05(+0.86%) |
Sep 24, 2020 | 5.500 | 5.522 | 5.450 | 5.468 | 65,575 | -0.09(-1.63%) |
Sep 23, 2020 | 5.602 | 5.602 | 5.480 | 5.559 | 58,245 | -0.07(-1.29%) |
Sep 22, 2020 | 5.530 | 5.631 | 5.522 | 5.631 | 42,501 | +0.11(+1.97%) |
Sep 21, 2020 | 5.588 | 5.588 | 5.522 | 5.522 | 62,326 | -0.13(-2.31%) |
Sep 18, 2020 | 5.762 | 5.762 | 5.631 | 5.653 | 27,387 | -0.07(-1.14%) |
Sep 17, 2020 | 5.675 | 5.748 | 5.668 | 5.718 | 67,617 | +0.02(+0.38%) |
Sep 16, 2020 | 5.726 | 5.726 | 5.675 | 5.697 | 43,018 | -0.02(-0.38%) |
Sep 15, 2020 | 5.718 | 5.748 | 5.697 | 5.718 | 27,185 | +0.00(+0.00%) |
Sep 14, 2020 | 5.682 | 5.733 | 5.660 | 5.718 | 23,627 | +0.04(+0.77%) |
Sep 11, 2020 | 5.682 | 5.704 | 5.631 | 5.675 | 28,901 | +0.01(+0.26%) |
Sep 10, 2020 | 5.675 | 5.697 | 5.660 | 5.660 | 42,937 | -0.03(-0.51%) |
Sep 09, 2020 | 5.609 | 5.704 | 5.609 | 5.689 | 80,470 | +0.09(+1.69%) |
Sep 08, 2020 | 5.588 | 5.628 | 5.486 | 5.595 | 66,150 | -0.08(-1.41%) |
Sep 04, 2020 | 5.733 | 5.755 | 5.624 | 5.675 | 84,639 | -0.04(-0.76%) |
Sep 03, 2020 | 5.864 | 5.871 | 5.718 | 5.718 | 56,164 | -0.12(-1.99%) |
Sep 02, 2020 | 5.856 | 5.878 | 5.806 | 5.835 | 34,336 | +0.01(+0.25%) |
Sep 01, 2020 | 5.806 | 5.889 | 5.806 | 5.820 | 140,033 | +0.00(+0.00%) |
Aug 31, 2020 | 5.769 | 5.835 | 5.740 | 5.820 | 90,104 | +0.05(+0.88%) |
Aug 28, 2020 | 5.740 | 5.798 | 5.704 | 5.769 | 51,196 | +0.04(+0.76%) |
Aug 27, 2020 | 5.733 | 5.820 | 5.726 | 5.726 | 48,984 | -0.06(-1.01%) |
Aug 26, 2020 | 5.820 | 5.845 | 5.748 | 5.784 | 39,495 | -0.07(-1.12%) |
Aug 25, 2020 | 5.929 | 6.045 | 5.820 | 5.849 | 146,068 | +0.02(+0.37%) |
Aug 24, 2020 | 5.806 | 5.878 | 5.806 | 5.827 | 50,918 | +0.06(+1.01%) |
Aug 21, 2020 | 5.777 | 5.871 | 5.750 | 5.769 | 74,455 | -0.07(-1.24%) |
Aug 20, 2020 | 5.906 | 5.961 | 5.799 | 5.842 | 112,742 | -0.08(-1.32%) |
Aug 19, 2020 | 5.948 | 6.381 | 5.920 | 5.920 | 45,035 | -0.05(-0.83%) |
Aug 18, 2020 | 5.934 | 6.019 | 5.934 | 5.970 | 63,639 | +0.01(+0.24%) |
Aug 17, 2020 | 5.963 | 5.984 | 5.913 | 5.955 | 49,275 | -0.01(-0.12%) |
Aug 14, 2020 | 5.991 | 5.991 | 5.954 | 5.963 | 37,377 | -0.04(-0.71%) |
Aug 13, 2020 | 6.104 | 6.104 | 6.005 | 6.005 | 28,735 | -0.07(-1.17%) |
Aug 12, 2020 | 5.984 | 6.140 | 5.984 | 6.076 | 78,946 | +0.13(+2.27%) |
Aug 11, 2020 | 5.948 | 6.019 | 5.941 | 5.941 | 38,101 | +0.03(+0.48%) |
Aug 10, 2020 | 5.856 | 5.934 | 5.856 | 5.913 | 18,336 | +0.04(+0.60%) |
Aug 07, 2020 | 5.849 | 5.899 | 5.849 | 5.877 | 61,073 | -0.04(-0.60%) |
Aug 06, 2020 | 5.913 | 5.913 | 5.849 | 5.913 | 29,508 | +0.04(+0.60%) |
Aug 05, 2020 | 5.877 | 5.885 | 5.842 | 5.877 | 50,909 | +0.06(+0.97%) |
Aug 04, 2020 | 5.835 | 5.864 | 5.799 | 5.821 | 41,518 | +0.03(+0.49%) |
Aug 03, 2020 | 5.828 | 5.849 | 5.764 | 5.792 | 43,204 | +0.00(+0.06%) |
Jul 31, 2020 | 5.750 | 5.799 | 5.750 | 5.789 | 40,762 | -0.02(-0.43%) |
Jul 30, 2020 | 5.714 | 5.814 | 5.714 | 5.814 | 21,003 | +0.01(+0.12%) |
Jul 29, 2020 | 5.743 | 5.807 | 5.721 | 5.807 | 25,814 | +0.10(+1.74%) |
Jul 28, 2020 | 5.636 | 5.707 | 5.636 | 5.707 | 28,848 | +0.03(+0.50%) |
Jul 27, 2020 | 5.686 | 5.700 | 5.636 | 5.679 | 84,507 | +0.06(+1.01%) |
Jul 24, 2020 | 5.651 | 5.665 | 5.608 | 5.622 | 41,891 | -0.08(-1.37%) |
Jul 23, 2020 | 5.679 | 5.700 | 5.651 | 5.700 | 20,356 | +0.01(+0.25%) |
Jul 22, 2020 | 5.693 | 5.707 | 5.641 | 5.686 | 21,429 | -0.01(-0.12%) |
Jul 21, 2020 | 5.629 | 5.693 | 5.629 | 5.693 | 30,147 | +0.10(+1.77%) |
Jul 20, 2020 | 5.672 | 5.679 | 5.565 | 5.594 | 31,142 | -0.08(-1.38%) |
Jul 17, 2020 | 5.636 | 5.672 | 5.530 | 5.672 | 27,786 | +0.09(+1.52%) |
Jul 16, 2020 | 5.587 | 5.643 | 5.587 | 5.587 | 24,436 | -0.06(-1.01%) |
Jul 15, 2020 | 5.643 | 5.651 | 5.587 | 5.643 | 39,304 | +0.13(+2.31%) |
Jul 14, 2020 | 5.509 | 5.530 | 5.459 | 5.516 | 62,027 | +0.04(+0.65%) |
Jul 13, 2020 | 5.509 | 5.523 | 5.459 | 5.480 | 80,092 | -0.08(-1.40%) |
Jul 10, 2020 | 5.487 | 5.558 | 5.459 | 5.558 | 45,135 | +0.13(+2.35%) |
Jul 09, 2020 | 5.544 | 5.565 | 5.360 | 5.431 | 60,894 | -0.11(-2.05%) |
Jul 08, 2020 | 5.608 | 5.686 | 5.530 | 5.544 | 92,588 | -0.09(-1.51%) |
Jul 07, 2020 | 5.700 | 5.700 | 5.608 | 5.629 | 35,737 | -0.09(-1.61%) |
Jul 06, 2020 | 5.792 | 5.814 | 5.714 | 5.721 | 58,828 | -0.04(-0.74%) |
Jul 02, 2020 | 5.729 | 5.807 | 5.714 | 5.764 | 31,312 | +0.09(+1.62%) |
Jul 01, 2020 | 5.658 | 5.700 | 5.629 | 5.672 | 10,351 | +0.02(+0.38%) |
Jun 30, 2020 | 5.636 | 5.651 | 5.594 | 5.651 | 26,007 | +0.06(+1.14%) |
Jun 29, 2020 | 5.544 | 5.594 | 5.509 | 5.587 | 17,086 | +0.06(+1.16%) |
Jun 26, 2020 | 5.636 | 5.636 | 5.509 | 5.523 | 35,826 | -0.08(-1.39%) |
Jun 25, 2020 | 5.594 | 5.601 | 5.549 | 5.601 | 29,077 | -0.04(-0.75%) |
Jun 24, 2020 | 5.707 | 5.707 | 5.537 | 5.643 | 78,339 | -0.06(-1.12%) |
Jun 23, 2020 | 5.736 | 5.747 | 5.707 | 5.707 | 25,928 | -0.03(-0.49%) |
Jun 22, 2020 | 5.778 | 5.785 | 5.693 | 5.736 | 45,976 | +0.05(+0.87%) |
Jun 19, 2020 | 5.814 | 5.828 | 5.686 | 5.686 | 23,837 | -0.06(-1.11%) |
Jun 18, 2020 | 5.743 | 5.761 | 5.697 | 5.750 | 35,816 | -0.01(-0.12%) |
Jun 17, 2020 | 5.870 | 5.870 | 5.757 | 5.757 | 47,261 | -0.02(-0.37%) |
Jun 16, 2020 | 5.835 | 5.884 | 5.757 | 5.778 | 23,478 | +0.07(+1.24%) |
Jun 15, 2020 | 5.558 | 5.733 | 5.523 | 5.707 | 40,722 | +0.09(+1.51%) |
Jun 12, 2020 | 5.636 | 5.679 | 5.583 | 5.622 | 55,290 | +0.03(+0.51%) |
Jun 11, 2020 | 5.750 | 5.750 | 5.565 | 5.594 | 70,226 | -0.27(-4.59%) |
Jun 10, 2020 | 5.934 | 5.934 | 5.849 | 5.863 | 30,044 | -0.07(-1.19%) |
Jun 09, 2020 | 5.984 | 5.998 | 5.920 | 5.934 | 45,454 | -0.06(-1.06%) |
Jun 08, 2020 | 5.870 | 6.026 | 5.870 | 5.998 | 64,289 | +0.09(+1.56%) |
Jun 05, 2020 | 5.892 | 5.970 | 5.892 | 5.906 | 80,115 | +0.10(+1.71%) |
Jun 04, 2020 | 5.799 | 5.821 | 5.773 | 5.807 | 40,806 | -0.01(-0.24%) |
Jun 03, 2020 | 5.814 | 5.892 | 5.764 | 5.821 | 62,191 | +0.09(+1.48%) |
Jun 02, 2020 | 5.700 | 5.757 | 5.700 | 5.736 | 66,926 | +0.04(+0.75%) |
Jun 01, 2020 | 5.651 | 5.736 | 5.651 | 5.693 | 132,823 | +0.07(+1.26%) |
May 29, 2020 | 5.615 | 5.636 | 5.565 | 5.622 | 60,509 | +0.06(+1.02%) |
May 28, 2020 | 5.622 | 5.624 | 5.537 | 5.565 | 94,228 | -0.01(-0.25%) |
May 27, 2020 | 5.636 | 5.636 | 5.565 | 5.580 | 93,203 | +0.02(+0.38%) |
May 26, 2020 | 5.693 | 5.707 | 5.558 | 5.558 | 112,911 | -0.04(-0.63%) |
May 22, 2020 | 5.551 | 5.665 | 5.495 | 5.594 | 78,704 | -0.06(-1.13%) |
May 21, 2020 | 5.602 | 5.671 | 5.478 | 5.658 | 106,770 | +0.06(+1.11%) |
May 20, 2020 | 5.478 | 5.595 | 5.478 | 5.595 | 125,748 | +0.10(+1.89%) |
May 19, 2020 | 5.395 | 5.492 | 5.395 | 5.492 | 99,898 | +0.03(+0.51%) |
May 18, 2020 | 5.429 | 5.464 | 5.429 | 5.464 | 48,467 | +0.19(+3.54%) |
May 15, 2020 | 5.263 | 5.312 | 5.219 | 5.277 | 44,531 | +0.01(+0.26%) |
May 14, 2020 | 5.263 | 5.270 | 5.153 | 5.263 | 53,495 | -0.03(-0.52%) |
May 13, 2020 | 5.512 | 5.512 | 5.284 | 5.291 | 81,143 | -0.18(-3.29%) |
May 12, 2020 | 5.609 | 5.609 | 5.471 | 5.471 | 79,425 | -0.14(-2.47%) |
May 11, 2020 | 5.492 | 5.609 | 5.492 | 5.609 | 69,089 | +0.05(+0.87%) |
May 08, 2020 | 5.554 | 5.575 | 5.519 | 5.561 | 26,024 | +0.07(+1.26%) |
May 07, 2020 | 5.475 | 5.499 | 5.463 | 5.492 | 42,871 | +0.10(+1.93%) |
May 06, 2020 | 5.416 | 5.436 | 5.360 | 5.388 | 15,954 | -0.02(-0.35%) |
May 05, 2020 | 5.381 | 5.471 | 5.381 | 5.407 | 65,646 | +0.00(+0.09%) |
May 04, 2020 | 5.360 | 5.402 | 5.305 | 5.402 | 37,742 | +0.08(+1.43%) |
May 01, 2020 | 5.367 | 5.367 | 5.298 | 5.326 | 43,664 | -0.15(-2.65%) |
Apr 30, 2020 | 5.499 | 5.536 | 5.376 | 5.471 | 62,523 | -0.10(-1.74%) |
Apr 29, 2020 | 5.505 | 5.582 | 5.505 | 5.568 | 41,362 | +0.16(+2.94%) |
Apr 28, 2020 | 5.512 | 5.547 | 5.395 | 5.409 | 75,912 | -0.06(-1.14%) |
Apr 27, 2020 | 5.450 | 5.471 | 5.374 | 5.471 | 45,951 | +0.12(+2.33%) |
Apr 24, 2020 | 5.416 | 5.457 | 5.346 | 5.346 | 41,061 | -0.06(-1.15%) |
Apr 23, 2020 | 5.416 | 5.416 | 5.312 | 5.409 | 28,993 | +0.06(+1.16%) |
Apr 22, 2020 | 5.312 | 5.450 | 5.281 | 5.346 | 30,492 | +0.10(+1.98%) |
Apr 21, 2020 | 5.229 | 5.273 | 5.201 | 5.243 | 17,828 | -0.06(-1.04%) |
Apr 20, 2020 | 5.429 | 5.519 | 5.298 | 5.298 | 58,686 | -0.20(-3.71%) |
Apr 17, 2020 | 5.519 | 5.568 | 5.436 | 5.502 | 33,977 | +0.09(+1.73%) |
Apr 16, 2020 | 5.367 | 5.415 | 5.367 | 5.409 | 61,741 | +0.04(+0.77%) |
Apr 15, 2020 | 5.402 | 5.402 | 5.305 | 5.367 | 24,307 | -0.15(-2.76%) |
Apr 14, 2020 | 5.429 | 5.568 | 5.429 | 5.519 | 68,914 | +0.09(+1.66%) |
Apr 13, 2020 | 5.457 | 5.492 | 5.374 | 5.429 | 36,595 | -0.02(-0.38%) |
Apr 09, 2020 | 5.499 | 5.623 | 5.443 | 5.450 | 60,724 | +0.10(+1.81%) |
Apr 08, 2020 | 5.097 | 5.353 | 5.097 | 5.353 | 20,269 | +0.22(+4.31%) |
Apr 07, 2020 | 5.277 | 5.308 | 5.132 | 5.132 | 50,625 | -0.04(-0.80%) |
Apr 06, 2020 | 4.925 | 5.173 | 4.922 | 5.173 | 41,209 | +0.37(+7.78%) |
Apr 03, 2020 | 5.090 | 5.090 | 4.765 | 4.800 | 32,531 | -0.21(-4.14%) |
Apr 02, 2020 | 4.966 | 5.046 | 4.779 | 5.007 | 75,320 | +0.07(+1.40%) |
Apr 01, 2020 | 5.153 | 5.153 | 4.886 | 4.938 | 32,677 | -0.27(-5.18%) |
Mar 31, 2020 | 5.125 | 5.293 | 4.888 | 5.208 | 25,686 | +0.15(+2.91%) |
Mar 30, 2020 | 5.035 | 5.160 | 4.960 | 5.061 | 23,928 | +0.01(+0.23%) |
Mar 27, 2020 | 4.945 | 5.067 | 4.824 | 5.049 | 49,881 | -0.03(-0.68%) |
Mar 26, 2020 | 4.869 | 5.167 | 4.772 | 5.084 | 45,400 | +0.33(+6.99%) |
Mar 25, 2020 | 4.447 | 4.890 | 4.340 | 4.752 | 95,331 | +0.42(+9.74%) |
Mar 24, 2020 | 4.136 | 4.330 | 3.998 | 4.330 | 64,355 | +0.47(+12.19%) |
Mar 23, 2020 | 4.219 | 4.399 | 3.832 | 3.859 | 114,255 | -0.57(-12.95%) |
Mar 20, 2020 | 4.482 | 4.786 | 4.357 | 4.433 | 68,821 | +0.00(+0.00%) |
Mar 19, 2020 | 3.790 | 4.523 | 3.659 | 4.433 | 164,917 | +0.52(+13.25%) |
Mar 18, 2020 | 4.669 | 4.669 | 3.562 | 3.915 | 138,743 | -0.86(-17.97%) |
Mar 17, 2020 | 4.634 | 4.827 | 4.558 | 4.772 | 121,221 | +0.16(+3.45%) |
Mar 16, 2020 | 4.689 | 4.821 | 4.544 | 4.613 | 69,572 | -0.47(-9.25%) |
Mar 13, 2020 | 4.980 | 5.118 | 4.848 | 5.084 | 165,403 | +0.31(+6.52%) |
Mar 12, 2020 | 5.609 | 5.609 | 4.772 | 4.772 | 261,708 | -1.18(-19.77%) |
Mar 11, 2020 | 6.287 | 6.356 | 5.938 | 5.948 | 84,276 | -0.43(-6.72%) |
Mar 10, 2020 | 6.633 | 6.663 | 6.329 | 6.377 | 83,310 | +0.00(+0.00%) |
Mar 09, 2020 | 6.951 | 6.951 | 6.370 | 6.377 | 188,728 | -0.59(-8.53%) |
Mar 06, 2020 | 6.944 | 6.993 | 6.903 | 6.972 | 54,507 | -0.05(-0.74%) |
Mar 05, 2020 | 7.297 | 7.297 | 6.993 | 7.024 | 92,144 | -0.37(-5.00%) |
Mar 04, 2020 | 7.193 | 7.401 | 7.145 | 7.394 | 38,719 | +0.30(+4.19%) |
Mar 03, 2020 | 6.999 | 7.283 | 6.999 | 7.096 | 51,063 | +0.10(+1.38%) |
Mar 02, 2020 | 6.605 | 6.999 | 6.588 | 6.999 | 95,831 | +0.42(+6.39%) |
Feb 28, 2020 | 6.778 | 6.778 | 6.460 | 6.579 | 118,413 | -0.24(-3.52%) |
Feb 27, 2020 | 7.207 | 7.207 | 6.820 | 6.820 | 207,725 | -0.44(-6.01%) |
Feb 26, 2020 | 7.255 | 7.318 | 7.186 | 7.255 | 48,426 | -0.03(-0.38%) |
Feb 25, 2020 | 7.456 | 7.500 | 7.262 | 7.283 | 86,867 | -0.20(-2.68%) |
Feb 24, 2020 | 7.705 | 7.705 | 7.401 | 7.484 | 112,842 | -0.26(-3.31%) |
Feb 21, 2020 | 7.746 | 7.753 | 7.691 | 7.739 | 64,917 | -0.06(-0.71%) |
Feb 20, 2020 | 7.761 | 7.795 | 7.740 | 7.795 | 59,491 | +0.05(+0.61%) |
Feb 19, 2020 | 7.714 | 7.747 | 7.687 | 7.747 | 52,223 | +0.03(+0.44%) |
Feb 18, 2020 | 7.700 | 7.714 | 7.687 | 7.714 | 44,752 | +0.01(+0.18%) |
Feb 14, 2020 | 7.659 | 7.700 | 7.646 | 7.700 | 58,525 | +0.09(+1.25%) |
Feb 13, 2020 | 7.605 | 7.653 | 7.592 | 7.605 | 24,978 | +0.00(+0.00%) |
Feb 12, 2020 | 7.632 | 7.687 | 7.592 | 7.605 | 93,267 | +0.01(+0.09%) |
Feb 11, 2020 | 7.605 | 7.605 | 7.572 | 7.599 | 24,760 | +0.03(+0.36%) |
Feb 10, 2020 | 7.531 | 7.612 | 7.524 | 7.572 | 52,643 | +0.03(+0.45%) |
Feb 07, 2020 | 7.490 | 7.538 | 7.490 | 7.538 | 41,824 | +0.04(+0.54%) |
Feb 06, 2020 | 7.497 | 7.511 | 7.497 | 7.497 | 25,111 | +0.01(+0.09%) |
Feb 05, 2020 | 7.504 | 7.507 | 7.470 | 7.490 | 42,098 | +0.00(+0.00%) |
Feb 04, 2020 | 7.389 | 7.490 | 7.375 | 7.490 | 81,120 | +0.09(+1.19%) |
Feb 03, 2020 | 7.409 | 7.434 | 7.375 | 7.402 | 33,780 | -0.02(-0.27%) |
Jan 31, 2020 | 7.382 | 7.443 | 7.369 | 7.423 | 92,516 | -0.02(-0.27%) |
Jan 30, 2020 | 7.443 | 7.443 | 7.389 | 7.443 | 45,730 | +0.00(+0.00%) |
Jan 29, 2020 | 7.457 | 7.490 | 7.416 | 7.443 | 46,821 | +0.01(+0.18%) |
Jan 28, 2020 | 7.341 | 7.449 | 7.341 | 7.429 | 35,067 | +0.07(+0.92%) |
Jan 27, 2020 | 7.341 | 7.375 | 7.341 | 7.362 | 73,236 | -0.06(-0.82%) |
Jan 24, 2020 | 7.450 | 7.461 | 7.402 | 7.423 | 40,051 | -0.05(-0.63%) |
Jan 23, 2020 | 7.463 | 7.513 | 7.454 | 7.470 | 42,885 | +0.03(+0.36%) |
Jan 22, 2020 | 7.565 | 7.565 | 7.443 | 7.443 | 132,495 | -0.12(-1.52%) |
Jan 21, 2020 | 7.572 | 7.578 | 7.524 | 7.558 | 75,028 | -0.03(-0.36%) |
Jan 17, 2020 | 7.497 | 7.605 | 7.470 | 7.585 | 101,975 | +0.05(+0.63%) |
Jan 16, 2020 | 7.436 | 7.538 | 7.396 | 7.538 | 129,736 | +0.10(+1.36%) |
Jan 15, 2020 | 7.402 | 7.436 | 7.348 | 7.436 | 81,413 | +0.07(+0.92%) |
Jan 14, 2020 | 7.369 | 7.436 | 7.318 | 7.369 | 70,880 | -0.05(-0.64%) |
Jan 13, 2020 | 7.341 | 7.443 | 7.314 | 7.416 | 192,543 | +0.11(+1.48%) |
Jan 10, 2020 | 7.274 | 7.308 | 7.213 | 7.308 | 72,860 | +0.10(+1.41%) |
Jan 09, 2020 | 7.125 | 7.206 | 7.118 | 7.206 | 50,396 | +0.07(+0.95%) |
Jan 08, 2020 | 7.118 | 7.191 | 7.118 | 7.138 | 24,465 | +0.02(+0.29%) |
Jan 07, 2020 | 7.145 | 7.172 | 7.105 | 7.118 | 39,748 | +0.02(+0.29%) |
Jan 06, 2020 | 7.199 | 7.199 | 7.098 | 7.098 | 61,845 | -0.05(-0.76%) |
Jan 03, 2020 | 7.166 | 7.232 | 7.145 | 7.152 | 70,939 | -0.08(-1.12%) |