Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.213 | 5.450 | 5.213 | 5.241 | 29,644 | -0.01(-0.17%) |
Oct 28, 2021 | 5.268 | 5.286 | 5.232 | 5.250 | 44,211 | +0.01(+0.17%) |
Oct 27, 2021 | 5.241 | 5.350 | 5.213 | 5.241 | 35,817 | -0.03(-0.52%) |
Oct 26, 2021 | 5.368 | 5.268 | 37,221 | -0.07(-1.36%) | ||
Oct 25, 2021 | 5.368 | 5.390 | 5.341 | 5.341 | 24,130 | +0.00(+0.00%) |
Oct 22, 2021 | 5.395 | 5.400 | 5.341 | 5.341 | 18,822 | -0.05(-0.84%) |
Oct 21, 2021 | 5.423 | 5.450 | 5.350 | 5.386 | 41,718 | -0.03(-0.50%) |
Oct 20, 2021 | 5.304 | 5.432 | 5.304 | 5.414 | 45,451 | +0.13(+2.41%) |
Oct 19, 2021 | 5.232 | 5.295 | 5.221 | 5.286 | 33,801 | +0.04(+0.69%) |
Oct 18, 2021 | 5.204 | 5.268 | 5.104 | 5.250 | 58,475 | +0.06(+1.23%) |
Oct 15, 2021 | 5.241 | 5.241 | 5.177 | 5.186 | 34,125 | -0.06(-1.21%) |
Oct 14, 2021 | 5.304 | 5.304 | 5.195 | 5.250 | 32,105 | -0.04(-0.69%) |
Oct 13, 2021 | 5.323 | 5.323 | 5.223 | 5.286 | 30,199 | -0.05(-0.85%) |
Oct 12, 2021 | 5.386 | 5.386 | 5.304 | 5.332 | 44,685 | -0.04(-0.68%) |
Oct 11, 2021 | 5.368 | 5.414 | 5.341 | 5.368 | 36,812 | +0.07(+1.37%) |
Oct 08, 2021 | 5.232 | 5.332 | 5.232 | 5.295 | 51,592 | +0.04(+0.69%) |
Oct 07, 2021 | 5.232 | 5.323 | 5.168 | 5.259 | 51,104 | +0.11(+2.12%) |
Oct 06, 2021 | 5.213 | 5.221 | 5.122 | 5.150 | 56,392 | -0.08(-1.57%) |
Oct 05, 2021 | 5.295 | 5.295 | 5.213 | 5.232 | 33,493 | -0.05(-0.86%) |
Oct 04, 2021 | 5.486 | 5.486 | 5.258 | 5.277 | 64,112 | -0.19(-3.49%) |
Oct 01, 2021 | 5.577 | 5.632 | 5.460 | 5.468 | 75,056 | -0.19(-3.38%) |
Sep 30, 2021 | 5.759 | 5.759 | 5.186 | 5.659 | 471,358 | -0.06(-1.11%) |
Sep 29, 2021 | 5.750 | 5.778 | 5.696 | 5.723 | 57,618 | +0.03(+0.48%) |
Sep 28, 2021 | 5.787 | 5.809 | 5.696 | 5.696 | 240,714 | -0.15(-2.64%) |
Sep 27, 2021 | 5.705 | 5.859 | 5.705 | 5.850 | 36,538 | +0.10(+1.74%) |
Sep 24, 2021 | 5.741 | 5.778 | 5.714 | 5.750 | 18,119 | +0.00(+0.00%) |
Sep 23, 2021 | 5.768 | 5.823 | 5.659 | 5.750 | 71,802 | +0.02(+0.32%) |
Sep 22, 2021 | 5.723 | 5.796 | 5.714 | 5.732 | 35,719 | +0.02(+0.32%) |
Sep 21, 2021 | 5.714 | 5.814 | 5.705 | 5.714 | 33,950 | +0.00(+0.00%) |
Sep 20, 2021 | 5.741 | 5.741 | 5.687 | 5.714 | 42,328 | -0.10(-1.72%) |
Sep 17, 2021 | 5.796 | 5.859 | 5.768 | 5.814 | 61,003 | -0.01(-0.16%) |
Sep 16, 2021 | 5.850 | 5.859 | 5.768 | 5.823 | 77,869 | -0.04(-0.62%) |
Sep 15, 2021 | 5.896 | 5.903 | 5.823 | 5.859 | 99,249 | -0.06(-1.08%) |
Sep 14, 2021 | 5.950 | 5.950 | 5.850 | 5.923 | 41,420 | +0.00(+0.00%) |
Sep 13, 2021 | 5.932 | 5.983 | 5.805 | 5.923 | 57,724 | +0.00(+0.00%) |
Sep 10, 2021 | 5.969 | 5.996 | 5.878 | 5.923 | 35,078 | -0.02(-0.31%) |
Sep 09, 2021 | 5.950 | 5.959 | 5.905 | 5.941 | 39,108 | -0.01(-0.15%) |
Sep 08, 2021 | 6.087 | 6.123 | 5.905 | 5.950 | 24,430 | -0.13(-2.10%) |
Sep 07, 2021 | 6.105 | 6.146 | 5.932 | 6.078 | 38,734 | -0.02(-0.30%) |
Sep 03, 2021 | 6.169 | 6.187 | 6.023 | 6.096 | 42,180 | -0.04(-0.59%) |
Sep 02, 2021 | 6.151 | 6.187 | 6.023 | 6.132 | 57,720 | -0.01(-0.15%) |
Sep 01, 2021 | 6.069 | 6.187 | 6.032 | 6.141 | 33,012 | +0.11(+1.81%) |
Aug 31, 2021 | 6.132 | 6.160 | 6.032 | 6.032 | 30,823 | -0.09(-1.49%) |
Aug 30, 2021 | 6.114 | 6.178 | 6.096 | 6.123 | 40,373 | +0.05(+0.90%) |
Aug 27, 2021 | 6.032 | 6.032 | 5.997 | 6.069 | 54,287 | +0.01(+0.15%) |
Aug 26, 2021 | 5.987 | 6.132 | 5.940 | 6.060 | 71,318 | +0.11(+1.83%) |
Aug 25, 2021 | 5.959 | 6.032 | 5.915 | 5.950 | 34,655 | +0.00(+0.00%) |
Aug 24, 2021 | 5.905 | 5.969 | 5.878 | 5.950 | 28,267 | +0.04(+0.62%) |
Aug 23, 2021 | 5.859 | 5.987 | 5.850 | 5.914 | 49,574 | +0.06(+1.09%) |
Aug 20, 2021 | 5.768 | 5.921 | 5.768 | 5.850 | 27,354 | +0.07(+1.26%) |
Aug 19, 2021 | 5.778 | 5.832 | 5.732 | 5.778 | 34,255 | +0.00(+0.00%) |
Aug 18, 2021 | 5.778 | 5.905 | 5.759 | 5.778 | 90,251 | +0.01(+0.16%) |
Aug 17, 2021 | 5.814 | 5.869 | 5.750 | 5.768 | 63,416 | -0.10(-1.71%) |
Aug 16, 2021 | 5.950 | 6.068 | 5.869 | 5.869 | 61,170 | -0.13(-2.12%) |
Aug 13, 2021 | 6.023 | 6.087 | 5.969 | 5.996 | 36,068 | -0.05(-0.90%) |
Aug 12, 2021 | 6.160 | 6.232 | 6.023 | 6.050 | 52,923 | -0.15(-2.35%) |
Aug 11, 2021 | 6.205 | 6.360 | 6.187 | 6.196 | 97,994 | +0.01(+0.15%) |
Aug 10, 2021 | 6.196 | 6.487 | 6.096 | 6.187 | 159,394 | -0.03(-0.44%) |
Aug 09, 2021 | 6.378 | 6.414 | 6.151 | 6.214 | 98,277 | -0.15(-2.43%) |
Aug 06, 2021 | 6.132 | 6.378 | 6.123 | 6.369 | 88,616 | +0.23(+3.70%) |
Aug 05, 2021 | 6.287 | 6.305 | 6.105 | 6.141 | 76,886 | -0.18(-2.81%) |
Aug 04, 2021 | 5.678 | 6.328 | 5.678 | 6.319 | 285,058 | +0.65(+11.46%) |
Aug 03, 2021 | 5.949 | 5.949 | 5.669 | 5.669 | 163,378 | -0.28(-4.70%) |
Aug 02, 2021 | 5.994 | 6.093 | 5.949 | 5.949 | 53,384 | -0.05(-0.90%) |
Jul 30, 2021 | 5.904 | 6.030 | 5.904 | 6.003 | 39,541 | +0.09(+1.53%) |
Jul 29, 2021 | 5.895 | 5.985 | 5.822 | 5.913 | 62,687 | +0.05(+0.92%) |
Jul 28, 2021 | 5.868 | 5.994 | 5.795 | 5.859 | 59,349 | -0.01(-0.15%) |
Jul 27, 2021 | 5.913 | 5.940 | 5.804 | 5.868 | 85,456 | -0.08(-1.37%) |
Jul 26, 2021 | 5.940 | 6.048 | 5.931 | 5.949 | 50,250 | -0.03(-0.45%) |
Jul 23, 2021 | 5.985 | 6.048 | 5.931 | 5.976 | 58,446 | +0.04(+0.61%) |
Jul 22, 2021 | 6.039 | 6.039 | 5.919 | 5.940 | 106,649 | -0.08(-1.35%) |
Jul 21, 2021 | 5.859 | 6.048 | 5.859 | 6.021 | 114,179 | +0.16(+2.77%) |
Jul 20, 2021 | 5.904 | 5.913 | 5.811 | 5.859 | 59,824 | -0.01(-0.15%) |
Jul 19, 2021 | 5.741 | 5.904 | 5.741 | 5.868 | 135,660 | +0.10(+1.72%) |
Jul 16, 2021 | 5.813 | 5.940 | 5.728 | 5.768 | 87,936 | -0.05(-0.93%) |
Jul 15, 2021 | 5.813 | 5.877 | 5.777 | 5.822 | 86,434 | -0.04(-0.62%) |
Jul 14, 2021 | 5.822 | 5.913 | 5.795 | 5.859 | 94,921 | +0.04(+0.62%) |
Jul 13, 2021 | 5.931 | 5.958 | 5.786 | 5.822 | 74,914 | -0.12(-1.98%) |
Jul 12, 2021 | 5.922 | 5.949 | 5.849 | 5.940 | 55,269 | +0.02(+0.30%) |
Jul 09, 2021 | 5.804 | 5.922 | 5.732 | 5.922 | 61,001 | +0.12(+2.02%) |
Jul 08, 2021 | 5.615 | 5.849 | 5.588 | 5.804 | 132,547 | +0.13(+2.23%) |
Jul 07, 2021 | 5.804 | 5.872 | 5.642 | 5.678 | 332,654 | -0.15(-2.63%) |
Jul 06, 2021 | 5.976 | 5.976 | 5.786 | 5.831 | 97,054 | -0.04(-0.62%) |
Jul 02, 2021 | 5.868 | 5.904 | 5.795 | 5.868 | 79,200 | +0.02(+0.31%) |
Jul 01, 2021 | 5.913 | 6.003 | 5.849 | 5.849 | 78,478 | -0.06(-1.07%) |
Jun 30, 2021 | 5.958 | 6.021 | 5.886 | 5.913 | 50,993 | -0.06(-1.06%) |
Jun 29, 2021 | 6.102 | 6.138 | 5.976 | 5.976 | 53,705 | -0.16(-2.65%) |
Jun 28, 2021 | 6.102 | 6.183 | 6.102 | 6.138 | 66,493 | +0.05(+0.89%) |
Jun 25, 2021 | 5.985 | 6.165 | 5.922 | 6.084 | 2,791,908 | +0.09(+1.51%) |
Jun 24, 2021 | 5.877 | 6.003 | 5.777 | 5.994 | 237,844 | +0.14(+2.47%) |
Jun 23, 2021 | 5.840 | 5.922 | 5.808 | 5.849 | 200,418 | +0.02(+0.31%) |
Jun 22, 2021 | 5.967 | 5.971 | 5.813 | 5.831 | 165,717 | -0.14(-2.27%) |
Jun 21, 2021 | 6.048 | 6.093 | 5.931 | 5.967 | 132,773 | -0.08(-1.34%) |
Jun 18, 2021 | 6.138 | 6.147 | 6.021 | 6.048 | 442,020 | -0.13(-2.05%) |
Jun 17, 2021 | 6.292 | 6.400 | 6.147 | 6.174 | 82,680 | -0.14(-2.29%) |
Jun 16, 2021 | 6.265 | 6.382 | 6.197 | 6.319 | 68,391 | +0.02(+0.29%) |
Jun 15, 2021 | 6.400 | 6.454 | 6.274 | 6.301 | 117,707 | -0.09(-1.41%) |
Jun 14, 2021 | 6.003 | 6.418 | 6.003 | 6.391 | 141,941 | +0.36(+5.99%) |
Jun 11, 2021 | 5.976 | 6.057 | 5.958 | 6.030 | 80,056 | -0.05(-0.74%) |
Jun 10, 2021 | 6.147 | 6.202 | 6.066 | 6.075 | 61,525 | -0.08(-1.32%) |
Jun 09, 2021 | 6.220 | 6.283 | 6.138 | 6.156 | 79,636 | -0.05(-0.73%) |
Jun 08, 2021 | 6.111 | 6.229 | 6.111 | 6.202 | 96,010 | +0.09(+1.48%) |
Jun 07, 2021 | 5.976 | 6.138 | 5.949 | 6.111 | 98,887 | +0.12(+1.96%) |
Jun 04, 2021 | 5.895 | 6.048 | 5.831 | 5.994 | 106,418 | +0.12(+2.00%) |
Jun 03, 2021 | 5.849 | 5.931 | 5.831 | 5.877 | 145,017 | -0.02(-0.31%) |
Jun 02, 2021 | 6.012 | 6.007 | 5.804 | 5.895 | 122,304 | -0.01(-0.15%) |
Jun 01, 2021 | 5.994 | 6.021 | 5.868 | 5.904 | 80,597 | -0.05(-0.76%) |
May 28, 2021 | 6.021 | 6.030 | 5.913 | 5.949 | 60,858 | -0.04(-0.60%) |
May 27, 2021 | 5.931 | 6.039 | 5.931 | 5.985 | 60,436 | +0.05(+0.91%) |
May 26, 2021 | 5.967 | 6.012 | 5.895 | 5.931 | 103,635 | -0.04(-0.61%) |
May 25, 2021 | 6.066 | 6.102 | 5.958 | 5.967 | 77,104 | -0.07(-1.20%) |
May 24, 2021 | 6.048 | 6.111 | 6.003 | 6.039 | 94,253 | +0.02(+0.30%) |
May 21, 2021 | 6.129 | 6.165 | 6.003 | 6.021 | 83,900 | -0.09(-1.48%) |
May 20, 2021 | 5.994 | 6.138 | 5.985 | 6.111 | 78,990 | +0.13(+2.11%) |
May 19, 2021 | 5.868 | 6.030 | 5.813 | 5.985 | 108,882 | +0.04(+0.61%) |
May 18, 2021 | 6.003 | 6.084 | 5.949 | 5.949 | 54,645 | -0.05(-0.90%) |
May 17, 2021 | 6.012 | 6.084 | 5.940 | 6.003 | 71,712 | -0.01(-0.15%) |
May 14, 2021 | 5.949 | 6.138 | 5.904 | 6.012 | 94,681 | +0.06(+1.06%) |
May 13, 2021 | 5.913 | 6.003 | 5.831 | 5.949 | 135,165 | +0.04(+0.61%) |
May 12, 2021 | 5.859 | 5.931 | 5.840 | 5.913 | 136,908 | -0.01(-0.15%) |
May 11, 2021 | 5.759 | 6.021 | 5.741 | 5.922 | 114,402 | -0.02(-0.30%) |
May 10, 2021 | 6.120 | 6.120 | 5.868 | 5.940 | 120,774 | -0.17(-2.81%) |
May 07, 2021 | 6.021 | 6.197 | 5.922 | 6.111 | 133,761 | -0.03(-0.44%) |
May 06, 2021 | 6.138 | 6.165 | 5.949 | 6.138 | 125,714 | +0.21(+3.58%) |
May 05, 2021 | 6.069 | 6.105 | 5.926 | 5.926 | 130,584 | -0.14(-2.36%) |
May 04, 2021 | 6.123 | 6.168 | 5.917 | 6.069 | 314,863 | -0.11(-1.74%) |
May 03, 2021 | 6.248 | 6.266 | 6.007 | 6.177 | 172,623 | +0.20(+3.29%) |
Apr 30, 2021 | 6.052 | 6.069 | 5.872 | 5.980 | 123,995 | -0.10(-1.62%) |
Apr 29, 2021 | 5.998 | 6.123 | 5.935 | 6.078 | 113,363 | +0.15(+2.57%) |
Apr 28, 2021 | 6.007 | 6.016 | 5.890 | 5.926 | 94,143 | -0.05(-0.90%) |
Apr 27, 2021 | 6.025 | 6.087 | 5.935 | 5.980 | 114,496 | +0.00(+0.00%) |
Apr 26, 2021 | 5.971 | 6.087 | 5.962 | 5.980 | 123,321 | +0.01(+0.15%) |
Apr 23, 2021 | 5.890 | 5.998 | 5.837 | 5.971 | 95,844 | +0.07(+1.21%) |
Apr 22, 2021 | 5.944 | 6.016 | 5.881 | 5.899 | 147,153 | -0.04(-0.75%) |
Apr 21, 2021 | 5.819 | 5.980 | 5.774 | 5.944 | 79,804 | +0.09(+1.53%) |
Apr 20, 2021 | 5.810 | 5.899 | 5.801 | 5.855 | 111,801 | +0.00(+0.00%) |
Apr 19, 2021 | 5.890 | 5.899 | 5.765 | 5.855 | 118,498 | -0.03(-0.46%) |
Apr 16, 2021 | 5.890 | 5.913 | 5.783 | 5.881 | 94,839 | -0.02(-0.30%) |
Apr 15, 2021 | 5.980 | 6.007 | 5.765 | 5.899 | 162,072 | -0.02(-0.30%) |
Apr 14, 2021 | 6.034 | 6.065 | 5.881 | 5.917 | 90,231 | -0.11(-1.78%) |
Apr 13, 2021 | 6.123 | 6.159 | 5.980 | 6.025 | 93,722 | -0.13(-2.18%) |
Apr 12, 2021 | 6.177 | 6.204 | 6.043 | 6.159 | 85,974 | -0.01(-0.15%) |
Apr 09, 2021 | 6.311 | 6.311 | 6.096 | 6.168 | 139,410 | -0.15(-2.41%) |
Apr 08, 2021 | 6.060 | 6.383 | 6.052 | 6.320 | 175,271 | +0.24(+3.98%) |
Apr 07, 2021 | 6.257 | 6.266 | 6.025 | 6.078 | 115,385 | -0.19(-3.00%) |
Apr 06, 2021 | 6.302 | 6.410 | 6.177 | 6.266 | 90,651 | -0.04(-0.71%) |
Apr 05, 2021 | 6.302 | 6.383 | 6.177 | 6.311 | 121,151 | +0.05(+0.86%) |
Apr 01, 2021 | 6.311 | 6.356 | 6.231 | 6.257 | 69,258 | +0.04(+0.58%) |
Mar 31, 2021 | 6.678 | 6.768 | 6.195 | 6.222 | 216,430 | -0.47(-7.09%) |
Mar 30, 2021 | 6.544 | 6.759 | 6.419 | 6.696 | 130,533 | +0.21(+3.17%) |
Mar 29, 2021 | 6.275 | 6.795 | 6.275 | 6.490 | 250,756 | +0.14(+2.26%) |
Mar 26, 2021 | 6.275 | 6.356 | 6.204 | 6.347 | 110,255 | +0.15(+2.46%) |
Mar 25, 2021 | 6.132 | 6.257 | 5.953 | 6.195 | 161,618 | -0.05(-0.86%) |
Mar 24, 2021 | 6.472 | 6.544 | 6.240 | 6.248 | 116,281 | -0.18(-2.79%) |
Mar 23, 2021 | 6.651 | 6.759 | 6.419 | 6.428 | 137,061 | -0.25(-3.75%) |
Mar 22, 2021 | 6.920 | 6.920 | 6.660 | 6.678 | 132,268 | -0.20(-2.86%) |
Mar 19, 2021 | 6.893 | 7.027 | 6.857 | 6.875 | 239,500 | -0.06(-0.90%) |
Mar 18, 2021 | 7.018 | 7.144 | 6.929 | 6.938 | 104,745 | -0.12(-1.65%) |
Mar 17, 2021 | 6.983 | 7.117 | 6.839 | 7.054 | 86,011 | +0.04(+0.64%) |
Mar 16, 2021 | 7.090 | 7.108 | 6.911 | 7.009 | 81,729 | -0.02(-0.25%) |
Mar 15, 2021 | 7.108 | 7.153 | 6.947 | 7.027 | 81,891 | -0.06(-0.88%) |
Mar 12, 2021 | 7.117 | 7.135 | 6.991 | 7.090 | 61,439 | -0.03(-0.38%) |
Mar 11, 2021 | 7.072 | 7.224 | 6.991 | 7.117 | 98,506 | +0.13(+1.92%) |
Mar 10, 2021 | 6.947 | 7.126 | 6.920 | 6.983 | 101,975 | +0.04(+0.65%) |
Mar 09, 2021 | 6.991 | 7.153 | 6.938 | 6.938 | 114,582 | +0.05(+0.78%) |
Mar 08, 2021 | 6.750 | 7.072 | 6.660 | 6.884 | 140,708 | +0.08(+1.18%) |
Mar 05, 2021 | 6.759 | 6.839 | 6.419 | 6.803 | 179,960 | +0.07(+1.06%) |
Mar 04, 2021 | 6.768 | 6.884 | 6.624 | 6.732 | 247,979 | -0.16(-2.34%) |
Mar 03, 2021 | 6.938 | 7.099 | 6.803 | 6.893 | 233,366 | -0.04(-0.65%) |
Mar 02, 2021 | 6.947 | 7.090 | 6.866 | 6.938 | 176,985 | +0.04(+0.52%) |
Mar 01, 2021 | 6.803 | 7.027 | 6.803 | 6.902 | 145,533 | +0.13(+1.98%) |
Feb 26, 2021 | 6.714 | 6.875 | 6.356 | 6.768 | 355,117 | -0.10(-1.43%) |
Feb 25, 2021 | 7.072 | 7.126 | 6.795 | 6.866 | 167,065 | -0.18(-2.54%) |
Feb 24, 2021 | 6.965 | 7.072 | 6.839 | 7.045 | 119,688 | +0.15(+2.21%) |
Feb 23, 2021 | 6.392 | 6.974 | 6.266 | 6.893 | 328,994 | -0.15(-2.16%) |
Feb 22, 2021 | 7.117 | 7.251 | 6.991 | 7.045 | 212,705 | -0.13(-1.75%) |
Feb 19, 2021 | 7.126 | 7.336 | 7.027 | 7.171 | 204,536 | +0.24(+3.49%) |
Feb 18, 2021 | 7.063 | 7.135 | 6.929 | 6.929 | 183,664 | -0.20(-2.76%) |
Feb 17, 2021 | 7.251 | 7.287 | 7.054 | 7.126 | 125,495 | -0.13(-1.73%) |
Feb 16, 2021 | 7.269 | 7.484 | 7.233 | 7.251 | 275,107 | +0.07(+1.00%) |
Feb 12, 2021 | 7.215 | 7.278 | 7.099 | 7.179 | 138,405 | -0.10(-1.35%) |
Feb 11, 2021 | 7.582 | 7.654 | 7.081 | 7.278 | 233,577 | -0.27(-3.56%) |
Feb 10, 2021 | 7.305 | 7.654 | 7.027 | 7.547 | 403,877 | +0.24(+3.31%) |
Feb 09, 2021 | 7.305 | 7.412 | 7.188 | 7.305 | 210,247 | -0.04(-0.49%) |
Feb 08, 2021 | 7.529 | 7.600 | 7.251 | 7.341 | 225,162 | -0.17(-2.26%) |
Feb 05, 2021 | 7.502 | 7.661 | 7.314 | 7.511 | 187,444 | -0.02(-0.30%) |
Feb 04, 2021 | 7.702 | 7.702 | 7.391 | 7.533 | 325,415 | +0.23(+3.17%) |
Feb 03, 2021 | 7.373 | 7.382 | 7.035 | 7.302 | 311,741 | -0.09(-1.20%) |
Feb 02, 2021 | 6.982 | 7.542 | 6.946 | 7.391 | 529,158 | +0.58(+8.49%) |
Feb 01, 2021 | 6.750 | 6.830 | 6.448 | 6.813 | 203,786 | +0.27(+4.08%) |
Jan 29, 2021 | 6.591 | 6.813 | 6.457 | 6.546 | 249,948 | -0.20(-3.03%) |
Jan 28, 2021 | 6.724 | 6.875 | 6.395 | 6.750 | 275,757 | +0.17(+2.57%) |
Jan 27, 2021 | 6.937 | 7.062 | 6.581 | 6.581 | 475,970 | -0.69(-9.54%) |
Jan 26, 2021 | 7.453 | 7.551 | 7.248 | 7.275 | 355,466 | -0.36(-4.66%) |
Jan 25, 2021 | 7.773 | 7.871 | 7.231 | 7.631 | 608,095 | -0.18(-2.28%) |
Jan 22, 2021 | 7.871 | 8.182 | 7.649 | 7.809 | 631,898 | -0.22(-2.77%) |
Jan 21, 2021 | 7.702 | 8.191 | 7.044 | 8.031 | 1,706,972 | +0.45(+5.99%) |
Jan 20, 2021 | 8.903 | 9.828 | 7.168 | 7.578 | 5,528,130 | -0.32(-4.05%) |
Jan 19, 2021 | 5.879 | 7.898 | 5.781 | 7.898 | 1,900,734 | +2.08(+35.78%) |
Jan 15, 2021 | 5.932 | 5.959 | 5.781 | 5.817 | 90,512 | -0.16(-2.68%) |
Jan 14, 2021 | 5.950 | 6.057 | 5.907 | 5.977 | 56,321 | +0.09(+1.51%) |
Jan 13, 2021 | 6.003 | 6.048 | 5.852 | 5.888 | 44,344 | -0.12(-2.07%) |
Jan 12, 2021 | 5.861 | 6.066 | 5.834 | 6.012 | 49,315 | +0.15(+2.58%) |
Jan 11, 2021 | 5.932 | 6.062 | 5.825 | 5.861 | 55,784 | -0.14(-2.37%) |
Jan 08, 2021 | 6.012 | 6.057 | 5.932 | 6.003 | 45,762 | -0.01(-0.15%) |
Jan 07, 2021 | 5.914 | 6.092 | 5.821 | 6.012 | 61,397 | +0.14(+2.42%) |
Jan 06, 2021 | 5.906 | 6.042 | 5.799 | 5.870 | 89,045 | +0.01(+0.15%) |
Jan 05, 2021 | 5.790 | 5.959 | 5.790 | 5.861 | 40,159 | +0.07(+1.23%) |
Jan 04, 2021 | 5.897 | 5.897 | 5.719 | 5.790 | 66,250 | -0.05(-0.91%) |
Dec 31, 2020 | 5.843 | 5.843 | 5.843 | 75,355 | -0.16(-2.67%) | |
Dec 30, 2020 | 5.950 | 6.226 | 5.906 | 6.003 | 75,355 | +0.06(+1.05%) |
Dec 29, 2020 | 6.119 | 6.120 | 5.870 | 5.941 | 61,863 | -0.11(-1.76%) |
Dec 28, 2020 | 6.003 | 6.119 | 5.984 | 6.048 | 47,733 | +0.11(+1.80%) |
Dec 24, 2020 | 5.941 | 6.048 | 5.937 | 5.941 | 19,451 | +0.02(+0.30%) |
Dec 23, 2020 | 5.923 | 6.048 | 5.879 | 5.923 | 41,714 | +0.06(+1.06%) |
Dec 22, 2020 | 6.039 | 6.172 | 5.843 | 5.861 | 67,344 | -0.19(-3.09%) |
Dec 21, 2020 | 6.199 | 6.306 | 5.989 | 6.048 | 111,934 | -0.34(-5.29%) |
Dec 18, 2020 | 6.057 | 6.475 | 5.967 | 6.386 | 342,484 | +0.38(+6.37%) |
Dec 17, 2020 | 5.852 | 6.057 | 5.852 | 6.003 | 61,266 | +0.16(+2.74%) |
Dec 16, 2020 | 6.066 | 6.066 | 5.817 | 5.843 | 71,939 | -0.19(-3.10%) |
Dec 15, 2020 | 5.870 | 6.066 | 5.857 | 6.030 | 110,685 | +0.18(+3.04%) |
Dec 14, 2020 | 5.861 | 5.950 | 5.790 | 5.852 | 42,438 | +0.05(+0.92%) |
Dec 11, 2020 | 5.754 | 5.834 | 5.754 | 5.799 | 57,118 | -0.01(-0.15%) |
Dec 10, 2020 | 5.817 | 5.923 | 5.763 | 5.808 | 68,983 | +0.01(+0.15%) |
Dec 09, 2020 | 5.932 | 5.959 | 5.754 | 5.799 | 74,812 | -0.11(-1.81%) |
Dec 08, 2020 | 5.932 | 5.959 | 5.839 | 5.906 | 77,618 | -0.03(-0.45%) |
Dec 07, 2020 | 5.968 | 5.994 | 5.888 | 5.932 | 54,920 | -0.01(-0.15%) |
Dec 04, 2020 | 5.825 | 5.986 | 5.781 | 5.941 | 87,813 | +0.13(+2.30%) |
Dec 03, 2020 | 5.781 | 5.950 | 5.683 | 5.808 | 66,565 | +0.02(+0.31%) |
Dec 02, 2020 | 5.737 | 5.843 | 5.710 | 5.790 | 165,213 | +0.01(+0.15%) |
Dec 01, 2020 | 5.692 | 5.834 | 5.648 | 5.781 | 192,827 | +0.19(+3.34%) |
Nov 30, 2020 | 5.710 | 5.737 | 5.470 | 5.594 | 158,263 | -0.16(-2.78%) |
Nov 27, 2020 | 5.754 | 5.825 | 5.701 | 5.754 | 47,898 | +0.04(+0.62%) |
Nov 25, 2020 | 5.790 | 5.825 | 5.701 | 5.719 | 85,115 | -0.07(-1.23%) |
Nov 24, 2020 | 5.701 | 5.950 | 5.656 | 5.790 | 112,223 | +0.17(+3.01%) |
Nov 23, 2020 | 5.559 | 5.701 | 5.505 | 5.621 | 78,282 | +0.06(+1.12%) |
Nov 20, 2020 | 5.505 | 5.728 | 5.399 | 5.559 | 112,325 | +0.02(+0.32%) |
Nov 19, 2020 | 5.585 | 5.603 | 5.505 | 5.541 | 84,594 | -0.05(-0.95%) |
Nov 18, 2020 | 5.665 | 5.763 | 5.550 | 5.594 | 102,388 | -0.04(-0.63%) |
Nov 17, 2020 | 5.594 | 5.710 | 5.505 | 5.630 | 74,034 | -0.03(-0.47%) |
Nov 16, 2020 | 5.461 | 5.656 | 5.461 | 5.656 | 88,302 | +0.21(+3.92%) |
Nov 13, 2020 | 5.399 | 5.501 | 5.336 | 5.443 | 82,529 | +0.06(+1.16%) |
Nov 12, 2020 | 5.390 | 5.572 | 5.274 | 5.381 | 138,922 | +0.00(+0.00%) |
Nov 11, 2020 | 5.176 | 5.452 | 5.123 | 5.381 | 189,562 | +0.27(+5.22%) |
Nov 10, 2020 | 4.794 | 5.212 | 4.718 | 5.114 | 332,773 | +0.52(+11.43%) |
Nov 09, 2020 | 4.785 | 4.785 | 4.563 | 4.589 | 290,091 | +0.08(+1.78%) |
Nov 06, 2020 | 4.536 | 4.589 | 4.322 | 4.509 | 132,338 | -0.06(-1.27%) |
Nov 05, 2020 | 4.576 | 4.690 | 4.549 | 4.567 | 246,283 | +0.08(+1.76%) |
Nov 04, 2020 | 4.576 | 4.620 | 4.470 | 4.488 | 93,216 | -0.05(-1.16%) |
Nov 03, 2020 | 4.567 | 4.615 | 4.470 | 4.541 | 140,044 | +0.02(+0.39%) |