Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.564 | 6.572 | 6.524 | 6.540 | 47,855 | -0.04(-0.61%) |
Apr 29, 2021 | 6.564 | 6.596 | 6.556 | 6.580 | 59,565 | +0.02(+0.37%) |
Apr 28, 2021 | 6.516 | 6.564 | 6.516 | 6.556 | 25,757 | +0.02(+0.37%) |
Apr 27, 2021 | 6.500 | 6.556 | 6.500 | 6.532 | 53,712 | +0.00(+0.00%) |
Apr 26, 2021 | 6.556 | 6.572 | 6.532 | 6.532 | 57,818 | -0.02(-0.25%) |
Apr 23, 2021 | 6.508 | 6.556 | 6.508 | 6.548 | 33,274 | +0.05(+0.74%) |
Apr 22, 2021 | 6.572 | 6.572 | 6.484 | 6.500 | 41,400 | -0.05(-0.80%) |
Apr 21, 2021 | 6.535 | 6.571 | 6.484 | 6.552 | 37,550 | +0.09(+1.43%) |
Apr 20, 2021 | 6.551 | 6.555 | 6.411 | 6.459 | 58,746 | -0.10(-1.47%) |
Apr 19, 2021 | 6.596 | 6.596 | 6.548 | 6.556 | 50,993 | -0.02(-0.24%) |
Apr 16, 2021 | 6.572 | 6.580 | 6.548 | 6.572 | 37,013 | +0.03(+0.49%) |
Apr 15, 2021 | 6.532 | 6.604 | 6.516 | 6.540 | 66,672 | +0.00(+0.00%) |
Apr 14, 2021 | 6.484 | 6.620 | 6.484 | 6.540 | 181,216 | +0.05(+0.74%) |
Apr 13, 2021 | 6.435 | 6.532 | 6.379 | 6.492 | 73,273 | +0.02(+0.25%) |
Apr 12, 2021 | 6.379 | 6.500 | 6.379 | 6.475 | 88,658 | -0.01(-0.12%) |
Apr 09, 2021 | 6.459 | 6.484 | 6.451 | 6.484 | 7,352 | +0.04(+0.62%) |
Apr 08, 2021 | 6.459 | 6.484 | 6.443 | 6.443 | 25,474 | +0.03(+0.50%) |
Apr 07, 2021 | 6.443 | 6.469 | 6.403 | 6.411 | 72,723 | -0.03(-0.50%) |
Apr 06, 2021 | 6.395 | 6.475 | 6.395 | 6.443 | 46,161 | -0.01(-0.12%) |
Apr 05, 2021 | 6.484 | 6.557 | 6.387 | 6.451 | 81,490 | +0.06(+1.00%) |
Apr 01, 2021 | 6.259 | 6.435 | 6.259 | 6.387 | 57,077 | +0.13(+2.05%) |
Mar 31, 2021 | 6.259 | 6.283 | 6.235 | 6.259 | 37,868 | +0.01(+0.13%) |
Mar 30, 2021 | 6.283 | 6.315 | 6.251 | 6.251 | 53,828 | -0.03(-0.51%) |
Mar 29, 2021 | 6.307 | 6.333 | 6.267 | 6.283 | 37,919 | -0.02(-0.38%) |
Mar 26, 2021 | 6.267 | 6.315 | 6.259 | 6.307 | 36,016 | +0.07(+1.16%) |
Mar 25, 2021 | 6.219 | 6.251 | 6.126 | 6.235 | 56,172 | +0.01(+0.13%) |
Mar 24, 2021 | 6.259 | 6.371 | 6.227 | 6.227 | 99,085 | -0.02(-0.39%) |
Mar 23, 2021 | 6.419 | 6.435 | 6.235 | 6.251 | 101,794 | -0.18(-2.75%) |
Mar 22, 2021 | 6.435 | 6.452 | 6.419 | 6.427 | 162,923 | +0.00(+0.00%) |
Mar 19, 2021 | 6.419 | 6.492 | 6.394 | 6.427 | 100,571 | +0.02(+0.25%) |
Mar 18, 2021 | 6.492 | 6.524 | 6.411 | 6.411 | 42,511 | -0.08(-1.30%) |
Mar 17, 2021 | 6.407 | 6.540 | 6.387 | 6.496 | 81,553 | +0.08(+1.31%) |
Mar 16, 2021 | 6.419 | 6.435 | 6.371 | 6.411 | 75,318 | -0.02(-0.25%) |
Mar 15, 2021 | 6.395 | 6.427 | 6.355 | 6.427 | 110,020 | +0.03(+0.50%) |
Mar 12, 2021 | 6.451 | 6.451 | 6.363 | 6.395 | 157,400 | +0.03(+0.43%) |
Mar 11, 2021 | 6.391 | 6.455 | 6.360 | 6.368 | 259,090 | +0.04(+0.63%) |
Mar 10, 2021 | 6.257 | 6.344 | 6.256 | 6.328 | 84,341 | +0.11(+1.72%) |
Mar 09, 2021 | 6.201 | 6.257 | 6.193 | 6.221 | 103,361 | +0.09(+1.49%) |
Mar 08, 2021 | 6.138 | 6.257 | 6.130 | 6.130 | 202,026 | +0.00(+0.00%) |
Mar 05, 2021 | 6.106 | 6.131 | 5.956 | 6.130 | 48,106 | +0.06(+1.04%) |
Mar 04, 2021 | 6.098 | 6.154 | 5.952 | 6.067 | 63,163 | -0.05(-0.78%) |
Mar 03, 2021 | 6.027 | 6.162 | 6.027 | 6.114 | 53,121 | +0.06(+0.92%) |
Mar 02, 2021 | 6.098 | 6.102 | 6.059 | 6.059 | 89,596 | -0.05(-0.78%) |
Mar 01, 2021 | 6.059 | 6.114 | 6.051 | 6.106 | 386,727 | +0.10(+1.58%) |
Feb 26, 2021 | 6.059 | 6.122 | 5.924 | 6.011 | 67,550 | -0.02(-0.39%) |
Feb 25, 2021 | 6.209 | 6.209 | 6.019 | 6.035 | 82,254 | -0.17(-2.68%) |
Feb 24, 2021 | 6.083 | 6.217 | 6.059 | 6.201 | 63,059 | +0.10(+1.56%) |
Feb 23, 2021 | 6.106 | 6.130 | 6.003 | 6.106 | 66,169 | -0.03(-0.52%) |
Feb 22, 2021 | 6.114 | 6.185 | 6.075 | 6.138 | 152,564 | +0.03(+0.52%) |
Feb 19, 2021 | 6.051 | 6.122 | 6.051 | 6.106 | 90,530 | +0.07(+1.18%) |
Feb 18, 2021 | 6.035 | 6.051 | 6.003 | 6.035 | 52,001 | -0.06(-1.04%) |
Feb 17, 2021 | 6.114 | 6.146 | 6.083 | 6.098 | 81,081 | -0.03(-0.52%) |
Feb 16, 2021 | 6.118 | 6.209 | 6.091 | 6.130 | 88,226 | -0.02(-0.26%) |
Feb 12, 2021 | 6.122 | 6.162 | 6.059 | 6.146 | 63,763 | +0.02(+0.39%) |
Feb 11, 2021 | 6.154 | 6.170 | 6.098 | 6.122 | 63,734 | -0.02(-0.26%) |
Feb 10, 2021 | 6.178 | 6.213 | 6.114 | 6.138 | 88,342 | -0.01(-0.13%) |
Feb 09, 2021 | 6.162 | 6.170 | 6.134 | 6.146 | 157,816 | -0.02(-0.39%) |
Feb 08, 2021 | 6.098 | 6.217 | 6.098 | 6.170 | 106,219 | +0.09(+1.43%) |
Feb 05, 2021 | 6.098 | 6.138 | 6.059 | 6.083 | 63,131 | +0.04(+0.66%) |
Feb 04, 2021 | 6.043 | 6.083 | 6.019 | 6.043 | 179,818 | +0.03(+0.53%) |
Feb 03, 2021 | 5.980 | 6.011 | 5.964 | 6.011 | 90,828 | +0.02(+0.40%) |
Feb 02, 2021 | 5.956 | 6.027 | 5.953 | 5.987 | 170,689 | +0.03(+0.53%) |
Feb 01, 2021 | 5.758 | 5.956 | 5.750 | 5.956 | 125,225 | +0.14(+2.45%) |
Jan 29, 2021 | 5.924 | 5.924 | 5.813 | 5.813 | 86,995 | -0.05(-0.81%) |
Jan 28, 2021 | 5.877 | 5.916 | 5.829 | 5.861 | 66,633 | +0.04(+0.68%) |
Jan 27, 2021 | 5.869 | 5.908 | 5.813 | 5.821 | 78,818 | -0.13(-2.26%) |
Jan 26, 2021 | 6.019 | 6.019 | 5.956 | 5.956 | 85,301 | -0.03(-0.53%) |
Jan 25, 2021 | 5.924 | 6.003 | 5.908 | 5.987 | 124,552 | +0.05(+0.80%) |
Jan 22, 2021 | 5.964 | 5.964 | 5.908 | 5.940 | 55,177 | -0.04(-0.66%) |
Jan 21, 2021 | 5.987 | 6.035 | 5.924 | 5.980 | 71,174 | +0.02(+0.27%) |
Jan 20, 2021 | 5.948 | 5.987 | 5.916 | 5.964 | 75,824 | +0.05(+0.80%) |
Jan 19, 2021 | 5.892 | 5.916 | 5.845 | 5.916 | 182,526 | +0.04(+0.67%) |
Jan 15, 2021 | 5.861 | 5.884 | 5.774 | 5.877 | 50,631 | -0.03(-0.54%) |
Jan 14, 2021 | 5.908 | 5.960 | 5.885 | 5.908 | 70,997 | +0.02(+0.40%) |
Jan 13, 2021 | 5.885 | 5.924 | 5.845 | 5.885 | 85,636 | +0.00(+0.00%) |
Jan 12, 2021 | 5.861 | 5.956 | 5.742 | 5.885 | 92,612 | +0.02(+0.41%) |
Jan 11, 2021 | 5.774 | 5.916 | 5.742 | 5.861 | 78,509 | -0.02(-0.27%) |
Jan 08, 2021 | 5.924 | 5.924 | 5.837 | 5.877 | 90,404 | +0.01(+0.13%) |
Jan 07, 2021 | 5.782 | 5.916 | 5.782 | 5.869 | 118,099 | +0.17(+2.92%) |
Jan 06, 2021 | 5.536 | 5.766 | 5.512 | 5.702 | 164,381 | +0.22(+4.02%) |
Jan 05, 2021 | 5.433 | 5.504 | 5.417 | 5.482 | 48,948 | +0.07(+1.34%) |
Jan 04, 2021 | 5.489 | 5.536 | 5.362 | 5.409 | 103,873 | -0.06(-1.01%) |
Dec 31, 2020 | 5.465 | 5.465 | 5.465 | 22,424 | +0.01(+0.15%) | |
Dec 30, 2020 | 5.433 | 5.465 | 5.433 | 5.457 | 22,424 | +0.03(+0.58%) |
Dec 29, 2020 | 5.449 | 5.457 | 5.386 | 5.425 | 57,276 | -0.02(-0.29%) |
Dec 28, 2020 | 5.457 | 5.493 | 5.417 | 5.441 | 64,962 | +0.00(+0.00%) |
Dec 24, 2020 | 5.425 | 5.458 | 5.401 | 5.441 | 41,288 | +0.02(+0.44%) |
Dec 23, 2020 | 5.401 | 5.446 | 5.393 | 5.417 | 91,208 | +0.01(+0.15%) |
Dec 22, 2020 | 5.449 | 5.449 | 5.386 | 5.409 | 71,984 | -0.03(-0.58%) |
Dec 21, 2020 | 5.449 | 5.449 | 5.354 | 5.441 | 72,279 | -0.05(-0.87%) |
Dec 18, 2020 | 5.536 | 5.536 | 5.465 | 5.489 | 60,732 | -0.05(-0.86%) |
Dec 17, 2020 | 5.504 | 5.545 | 5.496 | 5.536 | 52,514 | +0.05(+0.87%) |
Dec 16, 2020 | 5.386 | 5.496 | 5.386 | 5.489 | 39,305 | +0.04(+0.80%) |
Dec 15, 2020 | 5.409 | 5.449 | 5.386 | 5.445 | 43,976 | +0.07(+1.25%) |
Dec 14, 2020 | 5.433 | 5.457 | 5.360 | 5.378 | 88,125 | -0.00(-0.07%) |
Dec 11, 2020 | 5.390 | 5.390 | 5.328 | 5.382 | 31,262 | +0.02(+0.29%) |
Dec 10, 2020 | 5.374 | 5.405 | 5.336 | 5.366 | 26,455 | +0.00(+0.00%) |
Dec 09, 2020 | 5.443 | 5.458 | 5.336 | 5.366 | 75,564 | -0.04(-0.71%) |
Dec 08, 2020 | 5.405 | 5.481 | 5.397 | 5.405 | 110,577 | -0.01(-0.14%) |
Dec 07, 2020 | 5.443 | 5.463 | 5.405 | 5.412 | 44,076 | -0.03(-0.56%) |
Dec 04, 2020 | 5.351 | 5.451 | 5.351 | 5.443 | 46,762 | +0.10(+1.87%) |
Dec 03, 2020 | 5.313 | 5.374 | 5.313 | 5.343 | 40,981 | +0.04(+0.72%) |
Dec 02, 2020 | 5.266 | 5.320 | 5.266 | 5.305 | 42,314 | +0.02(+0.29%) |
Dec 01, 2020 | 5.251 | 5.289 | 5.232 | 5.289 | 52,139 | +0.09(+1.77%) |
Nov 30, 2020 | 5.236 | 5.236 | 5.167 | 5.197 | 56,472 | -0.03(-0.49%) |
Nov 27, 2020 | 5.204 | 5.243 | 5.204 | 5.223 | 42,855 | +0.00(+0.05%) |
Nov 25, 2020 | 5.243 | 5.243 | 5.197 | 5.220 | 45,590 | -0.04(-0.73%) |
Nov 24, 2020 | 5.174 | 5.259 | 5.174 | 5.259 | 47,814 | +0.08(+1.63%) |
Nov 23, 2020 | 5.090 | 5.174 | 5.090 | 5.174 | 94,127 | +0.09(+1.81%) |
Nov 20, 2020 | 5.105 | 5.105 | 5.059 | 5.082 | 151,751 | +0.01(+0.27%) |
Nov 19, 2020 | 5.036 | 5.075 | 5.028 | 5.069 | 18,253 | +0.02(+0.49%) |
Nov 18, 2020 | 5.044 | 5.098 | 5.008 | 5.044 | 59,099 | +0.01(+0.15%) |
Nov 17, 2020 | 4.967 | 5.044 | 4.967 | 5.036 | 19,429 | +0.02(+0.31%) |
Nov 16, 2020 | 4.952 | 5.044 | 4.925 | 5.021 | 95,992 | +0.15(+2.99%) |
Nov 13, 2020 | 4.829 | 4.898 | 4.829 | 4.875 | 58,225 | +0.07(+1.44%) |
Nov 12, 2020 | 4.875 | 4.875 | 4.790 | 4.806 | 29,443 | -0.09(-1.88%) |
Nov 11, 2020 | 4.921 | 4.921 | 4.875 | 4.898 | 54,498 | +0.02(+0.31%) |
Nov 10, 2020 | 4.867 | 4.913 | 4.852 | 4.883 | 31,806 | +0.00(+0.00%) |
Nov 09, 2020 | 5.005 | 5.021 | 4.798 | 4.883 | 119,596 | +0.08(+1.65%) |
Nov 06, 2020 | 4.825 | 4.839 | 4.737 | 4.803 | 61,351 | -0.03(-0.69%) |
Nov 05, 2020 | 4.775 | 4.852 | 4.760 | 4.837 | 37,061 | +0.12(+2.61%) |
Nov 04, 2020 | 4.614 | 4.752 | 4.614 | 4.714 | 60,807 | +0.08(+1.82%) |
Nov 03, 2020 | 4.599 | 4.675 | 4.599 | 4.629 | 28,006 | +0.08(+1.86%) |
Nov 02, 2020 | 4.537 | 4.591 | 4.506 | 4.545 | 51,633 | +0.08(+1.72%) |
Oct 30, 2020 | 4.483 | 4.491 | 4.445 | 4.468 | 74,507 | -0.02(-0.34%) |
Oct 29, 2020 | 4.437 | 4.537 | 4.422 | 4.483 | 33,661 | +0.02(+0.52%) |
Oct 28, 2020 | 4.522 | 4.522 | 4.430 | 4.460 | 44,737 | -0.13(-2.76%) |
Oct 27, 2020 | 4.641 | 4.641 | 4.568 | 4.587 | 29,922 | -0.03(-0.75%) |
Oct 26, 2020 | 4.706 | 4.706 | 4.606 | 4.622 | 18,113 | -0.11(-2.27%) |
Oct 23, 2020 | 4.744 | 4.767 | 4.698 | 4.729 | 143,675 | -0.03(-0.64%) |
Oct 22, 2020 | 4.729 | 4.760 | 4.706 | 4.760 | 25,836 | -0.00(-0.00%) |
Oct 21, 2020 | 4.767 | 4.806 | 4.737 | 4.760 | 37,358 | -0.02(-0.48%) |
Oct 20, 2020 | 4.760 | 4.793 | 4.760 | 4.783 | 11,428 | +0.03(+0.65%) |
Oct 19, 2020 | 4.798 | 4.814 | 4.737 | 4.752 | 59,110 | -0.03(-0.64%) |
Oct 16, 2020 | 4.798 | 4.859 | 4.783 | 4.783 | 78,155 | -0.02(-0.48%) |
Oct 15, 2020 | 4.790 | 4.806 | 4.778 | 4.806 | 32,060 | -0.01(-0.24%) |
Oct 14, 2020 | 4.837 | 4.867 | 4.806 | 4.817 | 58,052 | -0.01(-0.24%) |
Oct 13, 2020 | 4.829 | 4.829 | 4.790 | 4.829 | 36,476 | -0.03(-0.55%) |
Oct 12, 2020 | 4.814 | 4.875 | 4.797 | 4.856 | 80,536 | +0.08(+1.69%) |
Oct 09, 2020 | 4.775 | 4.798 | 4.752 | 4.775 | 23,576 | +0.05(+0.97%) |
Oct 08, 2020 | 4.637 | 4.744 | 4.637 | 4.729 | 87,779 | +0.05(+1.15%) |
Oct 07, 2020 | 4.614 | 4.675 | 4.599 | 4.675 | 78,738 | +0.08(+1.67%) |
Oct 06, 2020 | 4.606 | 4.668 | 4.588 | 4.599 | 303,449 | +0.00(+0.00%) |
Oct 05, 2020 | 4.591 | 4.675 | 4.560 | 4.599 | 486,123 | +0.01(+0.17%) |
Oct 02, 2020 | 4.522 | 4.591 | 4.522 | 4.591 | 38,165 | +0.02(+0.50%) |
Oct 01, 2020 | 4.606 | 4.606 | 4.514 | 4.568 | 48,923 | +0.00(+0.00%) |
Sep 30, 2020 | 4.568 | 4.622 | 4.537 | 4.568 | 50,275 | +0.01(+0.17%) |
Sep 29, 2020 | 4.606 | 4.606 | 4.552 | 4.560 | 29,360 | -0.02(-0.45%) |
Sep 28, 2020 | 4.552 | 4.606 | 4.552 | 4.581 | 87,459 | +0.06(+1.30%) |
Sep 25, 2020 | 4.499 | 4.522 | 4.453 | 4.522 | 59,397 | +0.02(+0.51%) |
Sep 24, 2020 | 4.491 | 4.522 | 4.453 | 4.499 | 18,745 | +0.00(+0.00%) |
Sep 23, 2020 | 4.591 | 4.606 | 4.491 | 4.499 | 56,745 | -0.11(-2.33%) |
Sep 22, 2020 | 4.583 | 4.606 | 4.576 | 4.606 | 39,958 | +0.00(+0.00%) |
Sep 21, 2020 | 4.652 | 4.660 | 4.568 | 4.606 | 134,409 | -0.13(-2.76%) |
Sep 18, 2020 | 4.775 | 4.783 | 4.706 | 4.737 | 34,127 | -0.05(-1.12%) |
Sep 17, 2020 | 4.752 | 4.790 | 4.729 | 4.790 | 52,327 | -0.02(-0.32%) |
Sep 16, 2020 | 4.783 | 4.836 | 4.783 | 4.806 | 42,201 | +0.02(+0.32%) |
Sep 15, 2020 | 4.767 | 4.814 | 4.760 | 4.790 | 31,338 | +0.04(+0.81%) |
Sep 14, 2020 | 4.706 | 4.775 | 4.698 | 4.752 | 56,529 | +0.10(+2.09%) |
Sep 11, 2020 | 4.655 | 4.685 | 4.617 | 4.655 | 60,976 | +0.02(+0.33%) |
Sep 10, 2020 | 4.692 | 4.704 | 4.632 | 4.639 | 53,167 | -0.05(-1.13%) |
Sep 09, 2020 | 4.677 | 4.700 | 4.662 | 4.692 | 38,965 | +0.08(+1.63%) |
Sep 08, 2020 | 4.617 | 4.662 | 4.579 | 4.617 | 96,974 | -0.09(-1.92%) |
Sep 04, 2020 | 4.745 | 4.745 | 4.602 | 4.707 | 210,368 | +0.05(+0.97%) |
Sep 03, 2020 | 4.783 | 4.805 | 4.647 | 4.662 | 99,729 | -0.14(-2.98%) |
Sep 02, 2020 | 4.753 | 4.836 | 4.730 | 4.805 | 56,514 | +0.06(+1.27%) |
Sep 01, 2020 | 4.722 | 4.760 | 4.707 | 4.745 | 50,917 | +0.02(+0.32%) |
Aug 31, 2020 | 4.753 | 4.768 | 4.730 | 4.730 | 10,360 | -0.02(-0.48%) |
Aug 28, 2020 | 4.700 | 4.753 | 4.700 | 4.753 | 42,285 | +0.04(+0.80%) |
Aug 27, 2020 | 4.730 | 4.730 | 4.677 | 4.715 | 62,775 | +0.02(+0.32%) |
Aug 26, 2020 | 4.692 | 4.707 | 4.662 | 4.700 | 50,685 | -0.01(-0.16%) |
Aug 25, 2020 | 4.715 | 4.730 | 4.662 | 4.707 | 43,317 | -0.01(-0.16%) |
Aug 24, 2020 | 4.753 | 4.790 | 4.692 | 4.715 | 54,629 | +0.00(+0.00%) |
Aug 21, 2020 | 4.715 | 4.730 | 4.692 | 4.715 | 32,609 | -0.02(-0.48%) |
Aug 20, 2020 | 4.707 | 4.738 | 4.677 | 4.738 | 85,640 | -0.02(-0.48%) |
Aug 19, 2020 | 4.783 | 4.790 | 4.738 | 4.760 | 69,603 | -0.03(-0.63%) |
Aug 18, 2020 | 4.821 | 4.821 | 4.783 | 4.790 | 116,727 | -0.04(-0.78%) |
Aug 17, 2020 | 4.862 | 4.862 | 4.805 | 4.828 | 108,154 | +0.02(+0.31%) |
Aug 14, 2020 | 4.821 | 4.832 | 4.790 | 4.813 | 49,178 | -0.02(-0.39%) |
Aug 13, 2020 | 4.843 | 4.896 | 4.805 | 4.832 | 57,293 | -0.05(-1.00%) |
Aug 12, 2020 | 4.904 | 4.904 | 4.843 | 4.881 | 42,773 | +0.02(+0.31%) |
Aug 11, 2020 | 4.964 | 4.964 | 4.866 | 4.866 | 83,753 | -0.05(-0.92%) |
Aug 10, 2020 | 4.851 | 4.919 | 4.841 | 4.911 | 68,888 | +0.08(+1.56%) |
Aug 07, 2020 | 4.768 | 4.836 | 4.768 | 4.836 | 64,953 | +0.00(+0.00%) |
Aug 06, 2020 | 4.805 | 4.836 | 4.772 | 4.836 | 68,969 | +0.02(+0.47%) |
Aug 05, 2020 | 4.775 | 4.813 | 4.768 | 4.813 | 54,287 | +0.07(+1.51%) |
Aug 04, 2020 | 4.738 | 4.745 | 4.701 | 4.741 | 60,330 | +0.02(+0.40%) |
Aug 03, 2020 | 4.707 | 4.760 | 4.707 | 4.722 | 32,394 | +0.07(+1.46%) |
Jul 31, 2020 | 4.670 | 4.692 | 4.632 | 4.655 | 65,350 | -0.05(-0.96%) |
Jul 30, 2020 | 4.677 | 4.715 | 4.647 | 4.700 | 71,920 | -0.05(-1.11%) |
Jul 29, 2020 | 4.713 | 4.753 | 4.701 | 4.753 | 78,581 | +0.04(+0.80%) |
Jul 28, 2020 | 4.730 | 4.730 | 4.685 | 4.715 | 107,097 | -0.01(-0.16%) |
Jul 27, 2020 | 4.647 | 4.722 | 4.647 | 4.722 | 66,993 | +0.11(+2.45%) |
Jul 24, 2020 | 4.640 | 4.665 | 4.609 | 4.609 | 38,839 | -0.04(-0.81%) |
Jul 23, 2020 | 4.685 | 4.737 | 4.624 | 4.647 | 150,282 | -0.06(-1.28%) |
Jul 22, 2020 | 4.662 | 4.715 | 4.662 | 4.707 | 110,813 | +0.03(+0.65%) |
Jul 21, 2020 | 4.594 | 4.734 | 4.594 | 4.677 | 231,816 | +0.10(+2.14%) |
Jul 20, 2020 | 4.541 | 4.647 | 4.504 | 4.579 | 91,386 | +0.01(+0.13%) |
Jul 17, 2020 | 4.534 | 4.602 | 4.534 | 4.573 | 12,062 | +0.01(+0.20%) |
Jul 16, 2020 | 4.557 | 4.587 | 4.534 | 4.564 | 25,041 | -0.02(-0.33%) |
Jul 15, 2020 | 4.541 | 4.587 | 4.541 | 4.579 | 48,726 | +0.11(+2.36%) |
Jul 14, 2020 | 4.398 | 4.489 | 4.398 | 4.474 | 65,174 | +0.05(+1.19%) |
Jul 13, 2020 | 4.534 | 4.541 | 4.421 | 4.421 | 59,850 | -0.06(-1.35%) |
Jul 10, 2020 | 4.443 | 4.481 | 4.378 | 4.481 | 235,289 | +0.05(+1.02%) |
Jul 09, 2020 | 4.526 | 4.534 | 4.413 | 4.436 | 55,422 | -0.07(-1.51%) |
Jul 08, 2020 | 4.489 | 4.564 | 4.451 | 4.504 | 115,214 | +0.04(+0.84%) |
Jul 07, 2020 | 4.466 | 4.489 | 4.466 | 4.466 | 26,758 | -0.02(-0.34%) |
Jul 06, 2020 | 4.504 | 4.514 | 4.458 | 4.481 | 29,030 | +0.04(+0.85%) |
Jul 02, 2020 | 4.466 | 4.474 | 4.428 | 4.443 | 47,720 | +0.00(+0.00%) |
Jul 01, 2020 | 4.443 | 4.451 | 4.368 | 4.443 | 59,364 | -0.01(-0.17%) |
Jun 30, 2020 | 4.360 | 4.458 | 4.360 | 4.451 | 41,911 | +0.08(+1.90%) |
Jun 29, 2020 | 4.345 | 4.383 | 4.308 | 4.368 | 36,878 | +0.05(+1.22%) |
Jun 26, 2020 | 4.375 | 4.383 | 4.315 | 4.315 | 29,427 | -0.09(-2.05%) |
Jun 25, 2020 | 4.345 | 4.406 | 4.311 | 4.406 | 47,936 | +0.04(+0.86%) |
Jun 24, 2020 | 4.443 | 4.443 | 4.330 | 4.368 | 19,976 | -0.10(-2.20%) |
Jun 23, 2020 | 4.489 | 4.519 | 4.458 | 4.466 | 41,153 | +0.02(+0.34%) |
Jun 22, 2020 | 4.428 | 4.458 | 4.391 | 4.451 | 36,174 | +0.03(+0.68%) |
Jun 19, 2020 | 4.421 | 4.489 | 4.398 | 4.421 | 56,867 | -0.00(-0.09%) |
Jun 18, 2020 | 4.451 | 4.451 | 4.406 | 4.425 | 56,114 | -0.03(-0.59%) |
Jun 17, 2020 | 4.511 | 4.519 | 4.451 | 4.451 | 44,455 | -0.04(-0.84%) |
Jun 16, 2020 | 4.519 | 4.581 | 4.451 | 4.489 | 103,384 | +0.05(+1.02%) |
Jun 15, 2020 | 4.240 | 4.458 | 4.240 | 4.443 | 39,317 | +0.06(+1.38%) |
Jun 12, 2020 | 4.443 | 4.496 | 4.315 | 4.383 | 93,452 | +0.01(+0.33%) |
Jun 11, 2020 | 4.472 | 4.546 | 4.331 | 4.368 | 106,583 | -0.27(-5.75%) |
Jun 10, 2020 | 4.679 | 4.689 | 4.620 | 4.635 | 100,446 | -0.06(-1.26%) |
Jun 09, 2020 | 4.679 | 4.709 | 4.633 | 4.694 | 65,999 | -0.04(-0.78%) |
Jun 08, 2020 | 4.687 | 4.735 | 4.657 | 4.731 | 112,932 | +0.11(+2.40%) |
Jun 05, 2020 | 4.613 | 4.657 | 4.613 | 4.620 | 145,864 | +0.14(+3.14%) |
Jun 04, 2020 | 4.487 | 4.517 | 4.442 | 4.480 | 108,220 | -0.01(-0.33%) |
Jun 03, 2020 | 4.480 | 4.494 | 4.420 | 4.494 | 63,251 | +0.07(+1.68%) |
Jun 02, 2020 | 4.413 | 4.420 | 4.361 | 4.420 | 66,077 | +0.03(+0.67%) |
Jun 01, 2020 | 4.331 | 4.405 | 4.309 | 4.391 | 46,168 | +0.05(+1.19%) |
May 29, 2020 | 4.302 | 4.346 | 4.302 | 4.339 | 15,666 | +0.01(+0.34%) |
May 28, 2020 | 4.361 | 4.387 | 4.272 | 4.324 | 94,977 | -0.03(-0.68%) |
May 27, 2020 | 4.361 | 4.376 | 4.257 | 4.354 | 214,855 | +0.05(+1.20%) |
May 26, 2020 | 4.302 | 4.346 | 4.272 | 4.302 | 124,384 | +0.07(+1.75%) |
May 22, 2020 | 4.268 | 4.268 | 4.220 | 4.228 | 17,827 | -0.04(-1.04%) |
May 21, 2020 | 4.268 | 4.287 | 4.246 | 4.272 | 35,963 | +0.01(+0.28%) |
May 20, 2020 | 4.294 | 4.339 | 4.255 | 4.260 | 96,895 | +0.01(+0.24%) |
May 19, 2020 | 4.198 | 4.309 | 4.186 | 4.250 | 47,611 | +0.05(+1.23%) |
May 18, 2020 | 4.050 | 4.228 | 4.050 | 4.198 | 48,356 | +0.16(+3.86%) |
May 15, 2020 | 3.946 | 4.050 | 3.895 | 4.042 | 42,273 | +0.01(+0.17%) |
May 14, 2020 | 3.969 | 4.035 | 3.909 | 4.035 | 23,909 | +0.04(+0.93%) |
May 13, 2020 | 4.093 | 4.117 | 3.995 | 3.998 | 40,039 | -0.16(-3.74%) |
May 12, 2020 | 4.250 | 4.250 | 4.146 | 4.154 | 27,521 | -0.08(-1.92%) |
May 11, 2020 | 4.206 | 4.243 | 4.176 | 4.235 | 30,543 | -0.01(-0.17%) |
May 08, 2020 | 4.183 | 4.243 | 4.161 | 4.243 | 62,127 | +0.13(+3.24%) |
May 07, 2020 | 4.080 | 4.146 | 4.080 | 4.109 | 34,807 | +0.05(+1.28%) |
May 06, 2020 | 4.109 | 4.117 | 4.035 | 4.057 | 41,141 | -0.05(-1.26%) |
May 05, 2020 | 4.117 | 4.176 | 4.095 | 4.109 | 40,151 | +0.04(+0.91%) |
May 04, 2020 | 3.998 | 4.072 | 3.983 | 4.072 | 94,867 | +0.01(+0.18%) |