Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.680 | 5.880 | 5.680 | 5.840 | 113,600 | +0.09(+1.57%) |
Apr 29, 2021 | 5.720 | 5.750 | 5.690 | 5.750 | 54,528 | +0.05(+0.88%) |
Apr 28, 2021 | 5.700 | 5.750 | 5.690 | 5.700 | 51,256 | -0.03(-0.52%) |
Apr 27, 2021 | 5.680 | 5.730 | 5.670 | 5.730 | 64,865 | +0.03(+0.53%) |
Apr 26, 2021 | 5.720 | 5.750 | 5.690 | 5.700 | 45,680 | +0.01(+0.18%) |
Apr 23, 2021 | 5.820 | 5.850 | 5.690 | 5.690 | 67,600 | -0.09(-1.56%) |
Apr 22, 2021 | 5.880 | 5.900 | 5.760 | 5.780 | 60,643 | -0.12(-2.03%) |
Apr 21, 2021 | 5.770 | 5.920 | 5.730 | 5.900 | 90,618 | +0.13(+2.25%) |
Apr 20, 2021 | 5.660 | 5.780 | 5.640 | 5.770 | 76,798 | +0.08(+1.41%) |
Apr 19, 2021 | 5.840 | 5.870 | 5.650 | 5.690 | 68,603 | -0.20(-3.40%) |
Apr 16, 2021 | 5.920 | 5.980 | 5.822 | 5.890 | 53,300 | +0.06(+1.03%) |
Apr 15, 2021 | 5.710 | 5.860 | 5.685 | 5.830 | 51,568 | +0.10(+1.75%) |
Apr 14, 2021 | 5.690 | 5.800 | 5.670 | 5.730 | 54,490 | -0.01(-0.17%) |
Apr 13, 2021 | 5.740 | 5.820 | 5.700 | 5.740 | 40,003 | +0.00(+0.00%) |
Apr 12, 2021 | 5.880 | 5.880 | 5.720 | 5.740 | 51,773 | -0.22(-3.69%) |
Apr 09, 2021 | 6.090 | 6.140 | 5.870 | 5.960 | 74,700 | -0.14(-2.30%) |
Apr 08, 2021 | 5.680 | 6.110 | 5.610 | 6.100 | 172,939 | +0.43(+7.58%) |
Apr 07, 2021 | 5.770 | 5.830 | 5.630 | 5.670 | 96,978 | -0.13(-2.24%) |
Apr 06, 2021 | 5.690 | 5.900 | 5.690 | 5.800 | 84,230 | +0.07(+1.22%) |
Apr 05, 2021 | 5.880 | 5.980 | 5.690 | 5.730 | 79,755 | -0.15(-2.55%) |
Apr 01, 2021 | 5.790 | 5.960 | 5.700 | 5.880 | 189,000 | +0.09(+1.55%) |
Mar 31, 2021 | 6.040 | 6.240 | 5.790 | 5.790 | 213,914 | -0.19(-3.18%) |
Mar 30, 2021 | 5.890 | 6.090 | 5.840 | 5.980 | 80,643 | +0.05(+0.84%) |
Mar 29, 2021 | 5.850 | 6.070 | 5.850 | 5.930 | 74,538 | -0.04(-0.67%) |
Mar 26, 2021 | 6.200 | 6.200 | 5.890 | 5.970 | 62,700 | -0.09(-1.49%) |
Mar 25, 2021 | 5.900 | 6.140 | 5.880 | 6.060 | 73,584 | +0.09(+1.51%) |
Mar 24, 2021 | 6.100 | 6.440 | 5.970 | 5.970 | 106,884 | -0.11(-1.81%) |
Mar 23, 2021 | 6.060 | 6.290 | 6.050 | 6.080 | 154,430 | -0.08(-1.30%) |
Mar 22, 2021 | 6.260 | 6.420 | 6.120 | 6.160 | 218,578 | -0.23(-3.60%) |
Mar 19, 2021 | 6.390 | 6.520 | 6.300 | 6.390 | 405,700 | -0.06(-0.93%) |
Mar 18, 2021 | 6.550 | 6.700 | 6.430 | 6.450 | 115,652 | -0.17(-2.57%) |
Mar 17, 2021 | 6.770 | 6.840 | 6.580 | 6.620 | 101,496 | -0.18(-2.65%) |
Mar 16, 2021 | 6.830 | 6.871 | 6.670 | 6.800 | 49,417 | -0.06(-0.87%) |
Mar 15, 2021 | 6.970 | 6.970 | 6.700 | 6.860 | 85,010 | -0.12(-1.72%) |
Mar 12, 2021 | 6.890 | 7.060 | 6.890 | 6.980 | 72,400 | +0.17(+2.50%) |
Mar 11, 2021 | 6.800 | 6.950 | 6.680 | 6.810 | 111,210 | -0.06(-0.87%) |
Mar 10, 2021 | 6.730 | 6.960 | 6.730 | 6.870 | 90,160 | +0.11(+1.63%) |
Mar 09, 2021 | 6.700 | 6.990 | 6.690 | 6.760 | 125,069 | +0.03(+0.45%) |
Mar 08, 2021 | 6.460 | 6.790 | 6.450 | 6.730 | 141,267 | +0.19(+2.91%) |
Mar 05, 2021 | 6.390 | 6.580 | 6.340 | 6.540 | 114,700 | +0.18(+2.83%) |
Mar 04, 2021 | 6.330 | 6.520 | 6.250 | 6.360 | 89,577 | -0.01(-0.16%) |
Mar 03, 2021 | 6.370 | 6.570 | 6.300 | 6.370 | 121,698 | +0.07(+1.11%) |
Mar 02, 2021 | 6.250 | 6.440 | 6.250 | 6.300 | 152,744 | -0.13(-2.02%) |
Mar 01, 2021 | 6.290 | 6.450 | 6.170 | 6.430 | 76,339 | +0.36(+5.93%) |
Feb 26, 2021 | 6.110 | 6.210 | 6.020 | 6.070 | 101,400 | -0.12(-1.94%) |
Feb 25, 2021 | 6.290 | 6.410 | 6.160 | 6.190 | 70,372 | -0.17(-2.67%) |
Feb 24, 2021 | 6.100 | 6.440 | 6.100 | 6.360 | 120,774 | +0.26(+4.26%) |
Feb 23, 2021 | 6.090 | 6.500 | 6.050 | 6.100 | 120,177 | -0.06(-0.97%) |
Feb 22, 2021 | 6.060 | 6.220 | 6.060 | 6.160 | 66,288 | +0.03(+0.49%) |
Feb 19, 2021 | 6.160 | 6.230 | 6.060 | 6.130 | 54,600 | -0.04(-0.65%) |
Feb 18, 2021 | 6.100 | 6.220 | 6.060 | 6.170 | 61,401 | +0.04(+0.65%) |
Feb 17, 2021 | 6.070 | 6.240 | 6.070 | 6.130 | 53,805 | +0.01(+0.16%) |
Feb 16, 2021 | 6.130 | 6.230 | 6.080 | 6.120 | 79,926 | -0.02(-0.33%) |
Feb 12, 2021 | 6.000 | 6.190 | 6.000 | 6.140 | 95,000 | +0.08(+1.32%) |
Feb 11, 2021 | 6.080 | 6.180 | 6.040 | 6.060 | 66,676 | +0.03(+0.50%) |
Feb 10, 2021 | 6.020 | 6.090 | 5.970 | 6.030 | 52,721 | -0.02(-0.33%) |
Feb 09, 2021 | 6.120 | 6.230 | 6.010 | 6.050 | 120,396 | -0.17(-2.73%) |
Feb 08, 2021 | 5.930 | 6.220 | 5.930 | 6.220 | 138,628 | +0.24(+4.01%) |
Feb 05, 2021 | 5.810 | 6.030 | 5.770 | 5.980 | 162,100 | +0.13(+2.22%) |
Feb 04, 2021 | 5.750 | 5.960 | 5.750 | 5.850 | 74,184 | +0.08(+1.39%) |
Feb 03, 2021 | 5.840 | 5.960 | 5.720 | 5.770 | 93,894 | -0.13(-2.20%) |
Feb 02, 2021 | 5.970 | 6.030 | 5.870 | 5.900 | 58,147 | -0.05(-0.84%) |
Feb 01, 2021 | 6.010 | 6.010 | 5.810 | 5.950 | 81,903 | -0.10(-1.65%) |
Jan 29, 2021 | 6.060 | 6.080 | 5.941 | 6.050 | 120,300 | +0.00(+0.00%) |
Jan 28, 2021 | 6.050 | 6.090 | 6.010 | 6.050 | 124,541 | +0.05(+0.83%) |
Jan 27, 2021 | 5.810 | 6.100 | 5.690 | 6.000 | 208,798 | +0.01(+0.17%) |
Jan 26, 2021 | 6.050 | 6.050 | 5.880 | 5.990 | 60,974 | -0.01(-0.17%) |
Jan 25, 2021 | 5.920 | 6.000 | 5.800 | 6.000 | 75,086 | -0.04(-0.66%) |
Jan 22, 2021 | 5.820 | 6.040 | 5.810 | 6.040 | 80,200 | +0.13(+2.20%) |
Jan 21, 2021 | 5.860 | 5.980 | 5.820 | 5.910 | 61,267 | +0.00(+0.00%) |
Jan 20, 2021 | 5.850 | 5.950 | 5.770 | 5.910 | 76,323 | +0.06(+1.03%) |
Jan 19, 2021 | 6.020 | 6.030 | 5.840 | 5.850 | 58,750 | -0.20(-3.31%) |
Jan 15, 2021 | 6.040 | 6.110 | 5.960 | 6.050 | 52,100 | -0.05(-0.82%) |
Jan 14, 2021 | 6.150 | 6.160 | 6.030 | 6.100 | 68,438 | +0.01(+0.16%) |
Jan 13, 2021 | 6.050 | 6.100 | 5.970 | 6.090 | 49,823 | +0.00(+0.00%) |
Jan 12, 2021 | 6.010 | 6.140 | 6.000 | 6.090 | 63,488 | +0.11(+1.84%) |
Jan 11, 2021 | 6.000 | 6.090 | 5.920 | 5.980 | 29,934 | -0.14(-2.29%) |
Jan 08, 2021 | 6.080 | 6.155 | 6.060 | 6.120 | 69,900 | -0.01(-0.16%) |
Jan 07, 2021 | 5.980 | 6.160 | 5.860 | 6.130 | 175,008 | +0.11(+1.83%) |
Jan 06, 2021 | 5.780 | 6.180 | 5.780 | 6.020 | 162,745 | +0.39(+6.93%) |
Jan 05, 2021 | 5.560 | 5.790 | 5.560 | 5.630 | 73,605 | +0.04(+0.72%) |
Jan 04, 2021 | 5.790 | 5.790 | 5.590 | 5.590 | 66,911 | -0.14(-2.44%) |
Dec 31, 2020 | 5.730 | 5.730 | 5.730 | 32,187 | -0.08(-1.38%) | |
Dec 30, 2020 | 5.870 | 5.940 | 5.790 | 5.810 | 32,187 | -0.04(-0.68%) |
Dec 29, 2020 | 6.018 | 6.018 | 5.790 | 5.850 | 48,951 | -0.14(-2.34%) |
Dec 28, 2020 | 5.930 | 6.070 | 5.840 | 5.990 | 75,538 | +0.10(+1.70%) |
Dec 24, 2020 | 5.820 | 5.930 | 5.800 | 5.890 | 22,400 | +0.04(+0.68%) |
Dec 23, 2020 | 5.740 | 5.870 | 5.690 | 5.850 | 33,151 | +0.11(+1.92%) |
Dec 22, 2020 | 5.810 | 5.820 | 5.720 | 5.740 | 52,272 | -0.06(-1.03%) |
Dec 21, 2020 | 5.850 | 5.880 | 5.700 | 5.800 | 72,486 | -0.11(-1.86%) |
Dec 18, 2020 | 6.260 | 6.260 | 5.880 | 5.910 | 261,700 | -0.32(-5.14%) |
Dec 17, 2020 | 6.190 | 6.280 | 6.120 | 6.230 | 49,904 | +0.06(+0.97%) |
Dec 16, 2020 | 6.260 | 6.350 | 6.090 | 6.170 | 66,944 | -0.19(-2.99%) |
Dec 15, 2020 | 6.140 | 6.381 | 6.050 | 6.360 | 73,192 | +0.26(+4.26%) |
Dec 14, 2020 | 6.190 | 6.230 | 6.100 | 6.100 | 59,675 | -0.07(-1.13%) |
Dec 11, 2020 | 6.150 | 6.240 | 6.030 | 6.170 | 36,300 | +0.04(+0.65%) |
Dec 10, 2020 | 6.400 | 6.430 | 6.080 | 6.130 | 41,290 | -0.34(-5.26%) |
Dec 09, 2020 | 6.520 | 6.580 | 6.450 | 6.470 | 133,550 | -0.03(-0.46%) |
Dec 08, 2020 | 6.150 | 6.500 | 6.130 | 6.500 | 77,359 | +0.23(+3.67%) |
Dec 07, 2020 | 6.290 | 6.390 | 6.270 | 6.270 | 32,261 | -0.06(-0.95%) |
Dec 04, 2020 | 6.140 | 6.400 | 6.140 | 6.330 | 55,700 | +0.14(+2.26%) |
Dec 03, 2020 | 6.270 | 6.270 | 6.190 | 6.190 | 28,626 | -0.06(-0.96%) |
Dec 02, 2020 | 6.410 | 6.510 | 6.190 | 6.250 | 50,681 | -0.15(-2.34%) |
Dec 01, 2020 | 6.460 | 6.610 | 6.340 | 6.400 | 110,783 | +0.06(+0.95%) |
Nov 30, 2020 | 6.360 | 6.490 | 6.300 | 6.340 | 75,814 | -0.13(-2.01%) |
Nov 27, 2020 | 6.320 | 6.480 | 6.240 | 6.470 | 47,000 | +0.09(+1.41%) |
Nov 25, 2020 | 6.300 | 6.430 | 6.220 | 6.380 | 66,300 | +0.02(+0.31%) |
Nov 24, 2020 | 6.070 | 6.400 | 6.010 | 6.360 | 109,177 | +0.35(+5.82%) |
Nov 23, 2020 | 6.080 | 6.080 | 5.980 | 6.010 | 97,096 | -0.04(-0.66%) |
Nov 20, 2020 | 5.980 | 6.200 | 5.920 | 6.050 | 92,800 | -0.04(-0.66%) |
Nov 19, 2020 | 6.050 | 6.120 | 5.900 | 6.090 | 45,520 | +0.02(+0.33%) |
Nov 18, 2020 | 6.220 | 6.380 | 6.030 | 6.070 | 70,478 | -0.17(-2.72%) |
Nov 17, 2020 | 6.250 | 6.480 | 6.200 | 6.240 | 92,880 | -0.12(-1.89%) |
Nov 16, 2020 | 6.140 | 6.380 | 6.040 | 6.360 | 105,370 | +0.33(+5.47%) |
Nov 13, 2020 | 5.860 | 6.120 | 5.860 | 6.030 | 42,700 | +0.13(+2.20%) |
Nov 12, 2020 | 6.090 | 6.090 | 5.840 | 5.900 | 44,741 | -0.29(-4.68%) |
Nov 11, 2020 | 6.230 | 6.340 | 6.130 | 6.190 | 44,404 | -0.10(-1.59%) |
Nov 10, 2020 | 6.180 | 6.420 | 6.160 | 6.290 | 168,183 | +0.07(+1.13%) |
Nov 09, 2020 | 6.010 | 6.430 | 5.960 | 6.220 | 201,327 | +0.66(+11.87%) |
Nov 06, 2020 | 5.700 | 5.790 | 5.560 | 5.560 | 46,300 | -0.14(-2.46%) |
Nov 05, 2020 | 5.720 | 5.980 | 5.660 | 5.700 | 49,185 | -0.05(-0.87%) |
Nov 04, 2020 | 5.890 | 6.010 | 5.650 | 5.750 | 66,104 | -0.34(-5.58%) |
Nov 03, 2020 | 5.910 | 6.150 | 5.910 | 6.090 | 111,188 | +0.26(+4.46%) |
Nov 02, 2020 | 5.770 | 5.840 | 5.670 | 5.830 | 94,273 | +0.06(+1.04%) |
Oct 30, 2020 | 5.900 | 5.950 | 5.700 | 5.770 | 64,200 | -0.12(-2.04%) |
Oct 29, 2020 | 5.860 | 6.000 | 5.770 | 5.890 | 45,446 | -0.01(-0.17%) |
Oct 28, 2020 | 5.700 | 6.000 | 5.700 | 5.900 | 99,041 | +0.04(+0.68%) |
Oct 27, 2020 | 5.900 | 5.970 | 5.770 | 5.860 | 70,006 | -0.05(-0.85%) |
Oct 26, 2020 | 5.800 | 5.960 | 5.800 | 5.910 | 41,152 | +0.05(+0.85%) |
Oct 23, 2020 | 5.960 | 6.030 | 5.840 | 5.860 | 48,100 | -0.15(-2.50%) |
Oct 22, 2020 | 5.950 | 6.100 | 5.890 | 6.010 | 122,007 | -0.02(-0.33%) |
Oct 21, 2020 | 5.840 | 6.030 | 5.820 | 6.030 | 107,930 | +0.19(+3.25%) |
Oct 20, 2020 | 5.830 | 5.900 | 5.810 | 5.840 | 24,586 | +0.05(+0.86%) |
Oct 19, 2020 | 5.860 | 5.940 | 5.740 | 5.790 | 22,186 | -0.07(-1.19%) |
Oct 16, 2020 | 5.800 | 5.990 | 5.800 | 5.860 | 37,300 | -0.01(-0.17%) |
Oct 15, 2020 | 5.700 | 6.000 | 5.700 | 5.870 | 88,417 | +0.04(+0.69%) |
Oct 14, 2020 | 5.860 | 5.940 | 5.820 | 5.830 | 28,618 | -0.09(-1.52%) |
Oct 13, 2020 | 5.870 | 5.960 | 5.810 | 5.920 | 22,939 | -0.05(-0.84%) |
Oct 12, 2020 | 5.850 | 5.980 | 5.820 | 5.970 | 57,209 | +0.11(+1.88%) |
Oct 09, 2020 | 5.920 | 5.920 | 5.800 | 5.860 | 22,000 | +0.01(+0.17%) |
Oct 08, 2020 | 5.950 | 5.950 | 5.780 | 5.850 | 69,547 | -0.04(-0.68%) |
Oct 07, 2020 | 5.710 | 5.940 | 5.710 | 5.890 | 70,049 | +0.20(+3.51%) |
Oct 06, 2020 | 5.900 | 5.940 | 5.690 | 5.690 | 77,354 | -0.16(-2.74%) |
Oct 05, 2020 | 5.670 | 5.900 | 5.670 | 5.850 | 73,329 | +0.20(+3.54%) |
Oct 02, 2020 | 5.410 | 5.690 | 5.410 | 5.650 | 51,200 | +0.04(+0.71%) |
Oct 01, 2020 | 5.530 | 5.660 | 5.470 | 5.610 | 62,988 | +0.07(+1.26%) |
Sep 30, 2020 | 5.630 | 5.700 | 5.510 | 5.540 | 34,180 | -0.09(-1.60%) |
Sep 29, 2020 | 5.530 | 5.630 | 5.490 | 5.630 | 26,841 | +0.06(+1.08%) |
Sep 28, 2020 | 5.290 | 5.590 | 5.290 | 5.570 | 61,202 | +0.32(+6.10%) |
Sep 25, 2020 | 5.200 | 5.360 | 5.200 | 5.250 | 46,300 | -0.01(-0.19%) |
Sep 24, 2020 | 5.210 | 5.390 | 5.150 | 5.260 | 38,728 | +0.08(+1.54%) |
Sep 23, 2020 | 5.490 | 5.520 | 5.160 | 5.180 | 100,581 | -0.37(-6.67%) |
Sep 22, 2020 | 5.590 | 5.603 | 5.400 | 5.550 | 47,224 | +0.03(+0.54%) |
Sep 21, 2020 | 5.530 | 5.650 | 5.370 | 5.520 | 120,774 | -0.26(-4.50%) |
Sep 18, 2020 | 5.780 | 5.820 | 5.490 | 5.780 | 336,800 | +0.06(+1.05%) |
Sep 17, 2020 | 5.770 | 5.870 | 5.720 | 5.720 | 47,318 | -0.11(-1.89%) |
Sep 16, 2020 | 5.710 | 5.970 | 5.710 | 5.830 | 83,147 | +0.12(+2.10%) |
Sep 15, 2020 | 5.780 | 5.830 | 5.680 | 5.710 | 59,110 | -0.10(-1.72%) |
Sep 14, 2020 | 5.730 | 5.850 | 5.690 | 5.810 | 69,862 | +0.08(+1.40%) |
Sep 11, 2020 | 5.800 | 5.880 | 5.670 | 5.730 | 63,700 | -0.07(-1.21%) |
Sep 10, 2020 | 5.980 | 6.070 | 5.800 | 5.800 | 68,106 | -0.20(-3.33%) |
Sep 09, 2020 | 6.040 | 6.120 | 6.000 | 6.000 | 70,294 | -0.01(-0.17%) |
Sep 08, 2020 | 6.000 | 6.170 | 5.960 | 6.010 | 109,257 | -0.12(-1.96%) |
Sep 04, 2020 | 6.030 | 6.190 | 6.030 | 6.130 | 55,000 | +0.04(+0.66%) |
Sep 03, 2020 | 6.130 | 6.180 | 6.000 | 6.090 | 55,659 | -0.03(-0.49%) |
Sep 02, 2020 | 5.930 | 6.140 | 5.930 | 6.120 | 50,163 | +0.15(+2.51%) |
Sep 01, 2020 | 5.800 | 6.000 | 5.800 | 5.970 | 48,998 | +0.12(+2.05%) |
Aug 31, 2020 | 5.870 | 5.965 | 5.825 | 5.850 | 131,929 | -0.16(-2.66%) |
Aug 28, 2020 | 5.950 | 6.080 | 5.950 | 6.010 | 42,900 | +0.04(+0.67%) |
Aug 27, 2020 | 5.890 | 6.090 | 5.890 | 5.970 | 82,793 | +0.06(+1.02%) |
Aug 26, 2020 | 5.930 | 5.965 | 5.860 | 5.910 | 35,446 | -0.03(-0.51%) |
Aug 25, 2020 | 5.960 | 5.990 | 5.880 | 5.940 | 33,084 | +0.01(+0.17%) |
Aug 24, 2020 | 5.810 | 5.930 | 5.780 | 5.930 | 34,818 | +0.15(+2.60%) |
Aug 21, 2020 | 5.800 | 5.880 | 5.750 | 5.780 | 63,200 | -0.07(-1.20%) |
Aug 20, 2020 | 5.800 | 5.910 | 5.800 | 5.850 | 28,690 | -0.03(-0.51%) |
Aug 19, 2020 | 5.850 | 5.970 | 5.800 | 5.880 | 62,449 | -0.05(-0.84%) |
Aug 18, 2020 | 5.940 | 5.970 | 5.900 | 5.930 | 30,147 | -0.08(-1.33%) |
Aug 17, 2020 | 5.940 | 6.030 | 5.850 | 6.010 | 36,059 | +0.04(+0.67%) |
Aug 14, 2020 | 5.890 | 5.970 | 5.850 | 5.970 | 23,200 | +0.04(+0.67%) |
Aug 13, 2020 | 5.860 | 5.980 | 5.860 | 5.930 | 39,250 | +0.00(+0.00%) |
Aug 12, 2020 | 6.070 | 6.090 | 5.920 | 5.930 | 49,329 | +0.00(+0.00%) |
Aug 11, 2020 | 6.040 | 6.180 | 5.910 | 5.930 | 114,763 | -0.07(-1.17%) |
Aug 10, 2020 | 5.970 | 6.130 | 5.970 | 6.000 | 115,600 | +0.05(+0.84%) |
Aug 07, 2020 | 5.680 | 5.990 | 5.680 | 5.950 | 54,400 | +0.23(+4.02%) |
Aug 06, 2020 | 5.670 | 5.830 | 5.670 | 5.720 | 45,569 | -0.16(-2.72%) |
Aug 05, 2020 | 5.750 | 5.930 | 5.680 | 5.880 | 87,606 | +0.18(+3.16%) |
Aug 04, 2020 | 5.660 | 5.740 | 5.640 | 5.700 | 37,227 | +0.01(+0.18%) |
Aug 03, 2020 | 5.780 | 5.840 | 5.610 | 5.690 | 49,331 | -0.05(-0.87%) |
Jul 31, 2020 | 5.840 | 5.900 | 5.620 | 5.740 | 144,200 | -0.16(-2.71%) |
Jul 30, 2020 | 5.770 | 5.980 | 5.770 | 5.900 | 44,145 | -0.03(-0.51%) |
Jul 29, 2020 | 5.840 | 5.950 | 5.830 | 5.930 | 46,721 | +0.13(+2.24%) |
Jul 28, 2020 | 5.720 | 5.910 | 5.720 | 5.800 | 39,213 | +0.03(+0.52%) |
Jul 27, 2020 | 5.680 | 5.780 | 5.670 | 5.770 | 34,321 | +0.04(+0.70%) |
Jul 24, 2020 | 5.740 | 5.820 | 5.710 | 5.730 | 33,000 | -0.03(-0.52%) |
Jul 23, 2020 | 5.760 | 5.840 | 5.700 | 5.760 | 43,954 | -0.05(-0.86%) |
Jul 22, 2020 | 5.900 | 5.980 | 5.800 | 5.810 | 42,517 | -0.14(-2.35%) |
Jul 21, 2020 | 5.850 | 6.120 | 5.780 | 5.950 | 106,872 | +0.18(+3.12%) |
Jul 20, 2020 | 5.800 | 5.920 | 5.760 | 5.770 | 32,142 | -0.08(-1.37%) |
Jul 17, 2020 | 5.880 | 5.980 | 5.810 | 5.850 | 49,500 | -0.10(-1.68%) |
Jul 16, 2020 | 6.010 | 6.030 | 5.880 | 5.950 | 56,125 | -0.10(-1.65%) |
Jul 15, 2020 | 5.800 | 6.180 | 5.800 | 6.050 | 164,301 | +0.29(+5.03%) |
Jul 14, 2020 | 5.600 | 5.780 | 5.600 | 5.760 | 47,381 | +0.11(+1.95%) |
Jul 13, 2020 | 5.740 | 5.810 | 5.650 | 5.650 | 67,191 | -0.04(-0.70%) |
Jul 10, 2020 | 5.600 | 5.700 | 5.580 | 5.690 | 56,600 | +0.11(+1.97%) |
Jul 09, 2020 | 5.710 | 5.750 | 5.560 | 5.580 | 90,306 | -0.13(-2.28%) |
Jul 08, 2020 | 5.620 | 5.820 | 5.600 | 5.710 | 74,653 | +0.08(+1.42%) |
Jul 07, 2020 | 5.610 | 5.790 | 5.600 | 5.630 | 73,114 | -0.06(-1.05%) |
Jul 06, 2020 | 5.890 | 5.890 | 5.670 | 5.690 | 37,078 | -0.04(-0.70%) |
Jul 02, 2020 | 5.880 | 5.900 | 5.690 | 5.730 | 42,300 | -0.01(-0.17%) |
Jul 01, 2020 | 6.000 | 6.090 | 5.730 | 5.740 | 102,935 | -0.25(-4.17%) |
Jun 30, 2020 | 5.790 | 6.070 | 5.790 | 5.990 | 118,719 | +0.12(+2.04%) |
Jun 29, 2020 | 5.620 | 5.890 | 5.620 | 5.870 | 71,572 | +0.28(+5.01%) |
Jun 26, 2020 | 5.660 | 5.690 | 5.560 | 5.590 | 274,200 | -0.18(-3.12%) |
Jun 25, 2020 | 5.630 | 5.790 | 5.560 | 5.770 | 73,095 | +0.10(+1.76%) |
Jun 24, 2020 | 5.730 | 5.810 | 5.610 | 5.670 | 75,097 | -0.20(-3.41%) |
Jun 23, 2020 | 5.840 | 5.950 | 5.750 | 5.870 | 106,257 | +0.13(+2.26%) |
Jun 22, 2020 | 5.510 | 5.770 | 5.490 | 5.740 | 106,177 | +0.12(+2.14%) |
Jun 19, 2020 | 5.440 | 5.620 | 5.340 | 5.620 | 351,800 | +0.16(+2.93%) |
Jun 18, 2020 | 5.400 | 5.630 | 5.400 | 5.460 | 84,981 | -0.06(-1.09%) |
Jun 17, 2020 | 5.620 | 5.740 | 5.460 | 5.520 | 61,593 | -0.17(-2.99%) |
Jun 16, 2020 | 5.990 | 5.990 | 5.660 | 5.690 | 50,621 | -0.05(-0.87%) |
Jun 15, 2020 | 5.450 | 5.750 | 5.330 | 5.740 | 102,677 | +0.04(+0.70%) |
Jun 12, 2020 | 5.650 | 5.730 | 5.400 | 5.700 | 119,700 | +0.32(+5.95%) |
Jun 11, 2020 | 5.700 | 5.780 | 5.360 | 5.380 | 121,724 | -0.53(-8.97%) |
Jun 10, 2020 | 6.050 | 6.140 | 5.860 | 5.910 | 88,881 | -0.26(-4.21%) |
Jun 09, 2020 | 6.190 | 6.300 | 6.020 | 6.170 | 76,078 | -0.14(-2.22%) |
Jun 08, 2020 | 6.040 | 6.340 | 5.960 | 6.310 | 140,385 | +0.34(+5.70%) |
Jun 05, 2020 | 6.100 | 6.150 | 5.970 | 5.970 | 106,000 | +0.17(+2.93%) |
Jun 04, 2020 | 5.750 | 6.070 | 5.710 | 5.800 | 86,705 | -0.04(-0.68%) |
Jun 03, 2020 | 6.160 | 6.160 | 5.820 | 5.840 | 90,039 | -0.16(-2.67%) |
Jun 02, 2020 | 6.160 | 6.260 | 5.955 | 6.000 | 75,018 | -0.09(-1.48%) |
Jun 01, 2020 | 6.160 | 6.250 | 5.990 | 6.090 | 126,063 | +0.01(+0.16%) |
May 29, 2020 | 6.160 | 6.175 | 6.000 | 6.080 | 115,900 | -0.23(-3.65%) |
May 28, 2020 | 6.600 | 6.660 | 6.260 | 6.310 | 104,593 | -0.27(-4.10%) |
May 27, 2020 | 6.270 | 6.580 | 6.220 | 6.580 | 196,855 | +0.42(+6.82%) |
May 26, 2020 | 6.170 | 6.220 | 6.040 | 6.160 | 95,001 | +0.18(+3.01%) |
May 22, 2020 | 6.080 | 6.080 | 5.900 | 5.980 | 39,800 | -0.05(-0.83%) |
May 21, 2020 | 6.050 | 6.150 | 5.930 | 6.030 | 72,271 | +0.04(+0.67%) |
May 20, 2020 | 5.820 | 5.990 | 5.750 | 5.990 | 115,765 | +0.35(+6.21%) |
May 19, 2020 | 5.730 | 5.810 | 5.600 | 5.640 | 74,064 | -0.21(-3.59%) |
May 18, 2020 | 5.650 | 5.890 | 5.640 | 5.850 | 206,085 | +0.47(+8.74%) |
May 15, 2020 | 5.170 | 5.400 | 5.160 | 5.380 | 95,300 | +0.27(+5.28%) |
May 14, 2020 | 5.120 | 5.170 | 4.960 | 5.110 | 115,389 | -0.19(-3.58%) |
May 13, 2020 | 5.220 | 5.370 | 5.180 | 5.300 | 82,971 | -0.02(-0.38%) |
May 12, 2020 | 5.560 | 5.580 | 5.270 | 5.320 | 131,854 | -0.27(-4.83%) |
May 11, 2020 | 5.520 | 5.690 | 5.390 | 5.590 | 97,783 | -0.10(-1.76%) |
May 08, 2020 | 5.560 | 5.770 | 5.343 | 5.690 | 81,300 | +0.33(+6.16%) |
May 07, 2020 | 5.460 | 5.520 | 5.260 | 5.360 | 81,511 | +0.02(+0.37%) |
May 06, 2020 | 5.500 | 5.550 | 5.300 | 5.340 | 91,678 | -0.21(-3.78%) |
May 05, 2020 | 5.810 | 5.900 | 5.520 | 5.550 | 86,059 | -0.14(-2.46%) |
May 04, 2020 | 5.460 | 5.700 | 5.450 | 5.690 | 65,298 | +0.10(+1.79%) |